1652054520000|2022-05-09 00:02:00|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1652054600000|2022-05-09 00:03:20|3795.8|3789.8|3796|3790|3796|3790|3795|3789|3
1652054620000|2022-05-09 00:03:40|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1652054630000|2022-05-09 00:03:50|3794.4|3788.4|3796.5|3790.5|3796.9|3790.9|3794.4|3788.4|7
1652054670000|2022-05-09 00:04:30|3796.8|3790.8|3797|3791|3797.3|3791.3|3796.8|3790.8|4
1652054680000|2022-05-09 00:04:40|3797.4|3791.4|3797.6|3791.6|3797.9|3791.9|3797.4|3791.4|4
1652054700000|2022-05-09 00:05:00|3797.9|3791.9|3799.4|3793.4|3799.4|3793.4|3797.6|3791.6|6
1652054710000|2022-05-09 00:05:10|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1652054720000|2022-05-09 00:05:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1652054730000|2022-05-09 00:05:30|3799.4|3793.4|3799.1|3793.1|3800.6|3794.6|3799.1|3793.1|4
1652054750000|2022-05-09 00:05:50|3798.9|3792.9|3799.6|3793.6|3799.6|3793.6|3798.6|3792.6|5
1652054760000|2022-05-09 00:06:00|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.4|3793.4|5
1652054770000|2022-05-09 00:06:10|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1652054780000|2022-05-09 00:06:20|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1652054790000|2022-05-09 00:06:30|3800|3794|3800|3794|3800|3794|3800|3794|1
1652054800000|2022-05-09 00:06:40|3799.3|3793.3|3800.3|3794.3|3800.3|3794.3|3799.3|3793.3|2
1652054810000|2022-05-09 00:06:50|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|1
1652054830000|2022-05-09 00:07:10|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|2
1652054840000|2022-05-09 00:07:20|3801|3795|3801.5|3795.5|3801.5|3795.5|3801|3795|3
1652054850000|2022-05-09 00:07:30|3801.8|3795.8|3802|3796|3802|3796|3801.5|3795.5|4
1652054860000|2022-05-09 00:07:40|3802.3|3796.3|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|5
1652054870000|2022-05-09 00:07:50|3803|3797|3803|3797|3803|3797|3802.3|3796.3|3
1652054880000|2022-05-09 00:08:00|3802.1|3796.1|3802.5|3796.5|3802.5|3796.5|3802.1|3796.1|2
1652054890000|2022-05-09 00:08:10|3803|3797|3803.4|3797.4|3803.9|3797.9|3803|3797|4
1652054900000|2022-05-09 00:08:20|3803|3797|3803|3797|3803|3797|3803|3797|1
1652054910000|2022-05-09 00:08:30|3802.8|3796.8|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|5
1652054920000|2022-05-09 00:08:40|3802.5|3796.5|3802.3|3796.3|3802.5|3796.5|3801.8|3795.8|5
1652054930000|2022-05-09 00:08:50|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|1
1652054940000|2022-05-09 00:09:00|3803.3|3797.3|3803|3797|3803.5|3797.5|3803|3797|4
1652054950000|2022-05-09 00:09:10|3803.3|3797.3|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|2
1652054960000|2022-05-09 00:09:20|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|1
1652054970000|2022-05-09 00:09:30|3802.8|3796.8|3802.3|3796.3|3802.8|3796.8|3802.3|3796.3|2
1652054980000|2022-05-09 00:09:40|3802|3796|3802|3796|3802|3796|3802|3796|1
1652054990000|2022-05-09 00:09:50|3801.8|3795.8|3801.5|3795.5|3801.8|3795.8|3800.8|3794.8|4
1652055000000|2022-05-09 00:10:00|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|3
1652055030000|2022-05-09 00:10:30|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1652055040000|2022-05-09 00:10:40|3801.8|3795.8|3801.5|3795.5|3801.8|3795.8|3801.5|3795.5|2
1652055060000|2022-05-09 00:11:00|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1652055070000|2022-05-09 00:11:10|3801.8|3795.8|3802|3796|3802|3796|3801.8|3795.8|4
1652055090000|2022-05-09 00:11:30|3801|3795|3801.3|3795.3|3801.3|3795.3|3801|3795|2
1652055100000|2022-05-09 00:11:40|3801|3795|3801.3|3795.3|3801.3|3795.3|3801|3795|2
1652055110000|2022-05-09 00:11:50|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1652055140000|2022-05-09 00:12:20|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1652055160000|2022-05-09 00:12:40|3802|3796|3802|3796|3802|3796|3802|3796|1
1652055170000|2022-05-09 00:12:50|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|2
1652055200000|2022-05-09 00:13:20|3801|3795|3800.5|3794.5|3801|3795|3800.5|3794.5|2
1652055220000|2022-05-09 00:13:40|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1652055240000|2022-05-09 00:14:00|3800|3794|3800|3794|3800|3794|3800|3794|1
1652055320000|2022-05-09 00:15:20|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|2
1652055330000|2022-05-09 00:15:30|3798.3|3792.3|3798|3792|3798.3|3792.3|3798|3792|2
1652055340000|2022-05-09 00:15:40|3799|3793|3799|3793|3799|3793|3799|3793|1
1652055350000|2022-05-09 00:15:50|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1652055360000|2022-05-09 00:16:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|4
1652055400000|2022-05-09 00:16:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1652055450000|2022-05-09 00:17:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.5|3792.5|3
1652055460000|2022-05-09 00:17:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1652055490000|2022-05-09 00:18:10|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1652055500000|2022-05-09 00:18:20|3798|3792|3798|3792|3798|3792|3798|3792|1
1652055540000|2022-05-09 00:19:00|3797.8|3791.8|3795.3|3789.3|3797.8|3791.8|3795.3|3789.3|3
1652055550000|2022-05-09 00:19:10|3795|3789|3794|3788|3795|3789|3794|3788|2
1652055560000|2022-05-09 00:19:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1652055570000|2022-05-09 00:19:30|3794|3788|3794.3|3788.3|3794.3|3788.3|3794|3788|2
1652055600000|2022-05-09 00:20:00|3794.5|3788.5|3795.6|3789.6|3795.6|3789.6|3794.3|3788.3|5
1652055610000|2022-05-09 00:20:10|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1652055620000|2022-05-09 00:20:20|3796|3790|3796|3790|3796|3790|3796|3790|1
1652055660000|2022-05-09 00:21:00|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1652055670000|2022-05-09 00:21:10|3796.5|3790.5|3796.8|3790.8|3796.8|3790.8|3796.5|3790.5|2
1652055760000|2022-05-09 00:22:40|3797|3791|3797.3|3791.3|3797.3|3791.3|3797|3791|2
1652055780000|2022-05-09 00:23:00|3797.5|3791.5|3797.8|3791.8|3797.8|3791.8|3797.5|3791.5|2
1652055960000|2022-05-09 00:26:00|3797.5|3791.5|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|4
1652055970000|2022-05-09 00:26:10|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|1
1652056010000|2022-05-09 00:26:50|3796.8|3790.8|3797|3791|3797|3791|3796.8|3790.8|2
1652056020000|2022-05-09 00:27:00|3797.8|3791.8|3796.8|3790.8|3797.8|3791.8|3796.8|3790.8|2
1652056030000|2022-05-09 00:27:10|3796.5|3790.5|3797|3791|3797|3791|3796.5|3790.5|2
1652056070000|2022-05-09 00:27:50|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|2
1652056100000|2022-05-09 00:28:20|3796.8|3790.8|3797.5|3791.5|3797.5|3791.5|3796.8|3790.8|4
1652056120000|2022-05-09 00:28:40|3797.8|3791.8|3798|3792|3798|3792|3797.8|3791.8|2
1652056140000|2022-05-09 00:29:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1652056160000|2022-05-09 00:29:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1652056180000|2022-05-09 00:29:40|3799|3793|3799.5|3793.5|3799.8|3793.8|3799|3793|5
1652056200000|2022-05-09 00:30:00|3798.5|3792.5|3798.8|3792.8|3799|3793|3798.5|3792.5|3
1652056210000|2022-05-09 00:30:10|3798.5|3792.5|3797.8|3791.8|3798.5|3792.5|3797.8|3791.8|2
1652056220000|2022-05-09 00:30:20|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|2
1652056270000|2022-05-09 00:31:10|3798.3|3792.3|3798|3792|3798.3|3792.3|3797.5|3791.5|4
1652056290000|2022-05-09 00:31:30|3798.3|3792.3|3798.3|3792.3|3798.5|3792.5|3798|3792|4
1652056310000|2022-05-09 00:31:50|3798|3792|3798|3792|3798|3792|3798|3792|1
1652056350000|2022-05-09 00:32:30|3797.8|3791.8|3797.5|3791.5|3797.8|3791.8|3797.5|3791.5|2
1652056370000|2022-05-09 00:32:50|3797|3791|3796.5|3790.5|3797|3791|3796.5|3790.5|2
1652056380000|2022-05-09 00:33:00|3796.3|3790.3|3796|3790|3796.3|3790.3|3796|3790|2
1652056450000|2022-05-09 00:34:10|3794.8|3788.8|3795|3789|3795|3789|3794.8|3788.8|2
1652056460000|2022-05-09 00:34:20|3793.8|3787.8|3794.3|3788.3|3795.3|3789.3|3793.8|3787.8|3
1652056470000|2022-05-09 00:34:30|3793.5|3787.5|3793.3|3787.3|3794.5|3788.5|3793.3|3787.3|3
1652056480000|2022-05-09 00:34:40|3792.5|3786.5|3792.3|3786.3|3792.5|3786.5|3792.3|3786.3|2
1652056510000|2022-05-09 00:35:10|3791.8|3785.8|3790.8|3784.8|3791.8|3785.8|3790.8|3784.8|5
1652056520000|2022-05-09 00:35:20|3791|3785|3791|3785|3791|3785|3791|3785|1
1652056530000|2022-05-09 00:35:30|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|2
1652056540000|2022-05-09 00:35:40|3791|3785|3790.8|3784.8|3791|3785|3790.8|3784.8|2
1652056550000|2022-05-09 00:35:50|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|2
1652056560000|2022-05-09 00:36:00|3790|3784|3790.3|3784.3|3790.3|3784.3|3790|3784|2
1652056580000|2022-05-09 00:36:20|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1652056640000|2022-05-09 00:37:20|3791|3785|3790.8|3784.8|3791|3785|3790.8|3784.8|2
1652056650000|2022-05-09 00:37:30|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|2
1652056670000|2022-05-09 00:37:50|3789.5|3783.5|3789.3|3783.3|3789.5|3783.5|3789.3|3783.3|2
1652056690000|2022-05-09 00:38:10|3789|3783|3789.3|3783.3|3789.3|3783.3|3789|3783|2
1652056710000|2022-05-09 00:38:30|3789.5|3783.5|3789.8|3783.8|3789.8|3783.8|3789.5|3783.5|2
1652056760000|2022-05-09 00:39:20|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|1
1652056770000|2022-05-09 00:39:30|3789|3783|3788.5|3782.5|3789|3783|3788.5|3782.5|3
1652056780000|2022-05-09 00:39:40|3788.3|3782.3|3786.3|3780.3|3788.3|3782.3|3786.3|3780.3|2
1652056790000|2022-05-09 00:39:50|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1652056800000|2022-05-09 00:40:00|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1652056810000|2022-05-09 00:40:10|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|2
1652056820000|2022-05-09 00:40:20|3788.3|3782.3|3787.5|3781.5|3788.3|3782.3|3787.5|3781.5|5
1652056830000|2022-05-09 00:40:30|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|2
1652056850000|2022-05-09 00:40:50|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|2
1652056860000|2022-05-09 00:41:00|3787|3781|3786.8|3780.8|3787.5|3781.5|3786.8|3780.8|4
1652056870000|2022-05-09 00:41:10|3786.3|3780.3|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|3
1652056910000|2022-05-09 00:41:50|3785.5|3779.5|3786.5|3780.5|3786.8|3780.8|3785.5|3779.5|4
1652056940000|2022-05-09 00:42:20|3786.8|3780.8|3787.5|3781.5|3787.5|3781.5|3786.8|3780.8|2
1652056950000|2022-05-09 00:42:30|3787.3|3781.3|3787|3781|3787.3|3781.3|3786.8|3780.8|4
1652056980000|2022-05-09 00:43:00|3786.8|3780.8|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|2
1652056990000|2022-05-09 00:43:10|3787|3781|3787|3781|3787|3781|3787|3781|1
1652057000000|2022-05-09 00:43:20|3787.3|3781.3|3788.8|3782.8|3788.8|3782.8|3787.3|3781.3|2
1652057020000|2022-05-09 00:43:40|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1652057040000|2022-05-09 00:44:00|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|2
1652057050000|2022-05-09 00:44:10|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1652057060000|2022-05-09 00:44:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1652057140000|2022-05-09 00:45:40|3789.3|3783.3|3788.3|3782.3|3789.3|3783.3|3788.3|3782.3|2
1652057150000|2022-05-09 00:45:50|3788|3782|3786.8|3780.8|3788|3782|3786.8|3780.8|4
1652057160000|2022-05-09 00:46:00|3786.5|3780.5|3786|3780|3786.5|3780.5|3786|3780|2
1652057170000|2022-05-09 00:46:10|3786.3|3780.3|3787|3781|3787|3781|3786.3|3780.3|2
1652057190000|2022-05-09 00:46:30|3786.8|3780.8|3786.5|3780.5|3786.8|3780.8|3786.5|3780.5|2
1652057220000|2022-05-09 00:47:00|3785.8|3779.8|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|2
1652057230000|2022-05-09 00:47:10|3786.5|3780.5|3786|3780|3786.5|3780.5|3786|3780|2
1652057260000|2022-05-09 00:47:40|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1652057300000|2022-05-09 00:48:20|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1652057360000|2022-05-09 00:49:20|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|2
1652057400000|2022-05-09 00:50:00|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1652057420000|2022-05-09 00:50:20|3784.8|3778.8|3785|3779|3785.8|3779.8|3784.8|3778.8|3
1652057430000|2022-05-09 00:50:30|3784.8|3778.8|3785.5|3779.5|3786.5|3780.5|3784.8|3778.8|4
1652057450000|2022-05-09 00:50:50|3785|3779|3784.5|3778.5|3785|3779|3784.5|3778.5|2
1652057460000|2022-05-09 00:51:00|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1652057480000|2022-05-09 00:51:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1652057510000|2022-05-09 00:51:50|3785|3779|3785|3779|3785|3779|3785|3779|1
1652057520000|2022-05-09 00:52:00|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1652057530000|2022-05-09 00:52:10|3785.5|3779.5|3786.3|3780.3|3786.3|3780.3|3785.5|3779.5|2
1652057540000|2022-05-09 00:52:20|3787|3781|3786|3780|3787|3781|3786|3780|2
1652057600000|2022-05-09 00:53:20|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1652057660000|2022-05-09 00:54:20|3784.8|3778.8|3784.5|3778.5|3784.8|3778.8|3784.5|3778.5|4
1652057670000|2022-05-09 00:54:30|3784.8|3778.8|3784.5|3778.5|3784.8|3778.8|3784.5|3778.5|2
1652057680000|2022-05-09 00:54:40|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1652057690000|2022-05-09 00:54:50|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|2
1652057700000|2022-05-09 00:55:00|3785|3779|3784.8|3778.8|3785|3779|3784.8|3778.8|2
1652057930000|2022-05-09 00:58:50|3785|3779|3787|3781|3787|3781|3785|3779|2
1652057940000|2022-05-09 00:59:00|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1652057950000|2022-05-09 00:59:10|3786.3|3780.3|3786|3780|3786.3|3780.3|3786|3780|2
1652057960000|2022-05-09 00:59:20|3786.3|3780.3|3786.5|3780.5|3786.5|3780.5|3786.3|3780.3|2
1652057970000|2022-05-09 00:59:30|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|3
1652057980000|2022-05-09 00:59:40|3786|3780|3785.8|3779.8|3786|3780|3785.3|3779.3|4
1652057990000|2022-05-09 00:59:50|3786|3780|3786|3780|3786|3780|3786|3780|1
1652058000000|2022-05-09 01:00:00|3785.8|3779.8|3774.1|3768.1|3785.8|3779.8|3774.1|3768.1|21
1652058010000|2022-05-09 01:00:10|3774.6|3768.6|3772|3766|3774.6|3768.6|3771.8|3765.8|21
1652058020000|2022-05-09 01:00:20|3772.3|3766.3|3766.9|3760.9|3772.3|3766.3|3766.6|3760.6|18
1652058030000|2022-05-09 01:00:30|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3767.6|3761.6|6
1652058040000|2022-05-09 01:00:40|3769.6|3763.6|3769.9|3763.9|3770.5|3764.5|3769.6|3763.6|6
1652058050000|2022-05-09 01:00:50|3769.5|3763.5|3771.4|3765.4|3773.1|3767.1|3769.5|3763.5|14
1652058060000|2022-05-09 01:01:00|3772.1|3766.1|3769.5|3763.5|3772.1|3766.1|3769.4|3763.4|15
1652058070000|2022-05-09 01:01:10|3769.8|3763.8|3767.1|3761.1|3769.8|3763.8|3766.9|3760.9|6
1652058080000|2022-05-09 01:01:20|3767.4|3761.4|3769.4|3763.4|3769.6|3763.6|3767.4|3761.4|7
1652058090000|2022-05-09 01:01:30|3768.6|3762.6|3768.6|3762.6|3770.1|3764.1|3768.4|3762.4|11
1652058100000|2022-05-09 01:01:40|3768.4|3762.4|3765.9|3759.9|3768.4|3762.4|3764.6|3758.6|10
1652058110000|2022-05-09 01:01:50|3765.6|3759.6|3764.4|3758.4|3765.6|3759.6|3763.4|3757.4|8
1652058120000|2022-05-09 01:02:00|3764.1|3758.1|3764|3758|3764.9|3758.9|3763.1|3757.1|19
1652058130000|2022-05-09 01:02:10|3764.3|3758.3|3765.6|3759.6|3765.6|3759.6|3764.3|3758.3|10
1652058140000|2022-05-09 01:02:20|3765.4|3759.4|3763.4|3757.4|3765.4|3759.4|3763.4|3757.4|9
1652058150000|2022-05-09 01:02:30|3762.9|3756.9|3763.3|3757.3|3764.1|3758.1|3762.3|3756.3|11
1652058160000|2022-05-09 01:02:40|3763.1|3757.1|3761.3|3755.3|3764.4|3758.4|3760.9|3754.9|17
1652058170000|2022-05-09 01:02:50|3761.4|3755.4|3762.1|3756.1|3762.6|3756.6|3759.3|3753.3|16
1652058180000|2022-05-09 01:03:00|3761.8|3755.8|3760.9|3754.9|3761.8|3755.8|3760.3|3754.3|4
1652058190000|2022-05-09 01:03:10|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|3
1652058220000|2022-05-09 01:03:40|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1652058230000|2022-05-09 01:03:50|3761.4|3755.4|3760|3754|3761.4|3755.4|3760|3754|9
1652058240000|2022-05-09 01:04:00|3759.8|3753.8|3759.5|3753.5|3760.1|3754.1|3759.5|3753.5|10
1652058250000|2022-05-09 01:04:10|3759.8|3753.8|3759.9|3753.9|3760.4|3754.4|3759.8|3753.8|4
1652058260000|2022-05-09 01:04:20|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1652058280000|2022-05-09 01:04:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1652058310000|2022-05-09 01:05:10|3761.8|3755.8|3761.1|3755.1|3761.8|3755.8|3761.1|3755.1|2
1652058320000|2022-05-09 01:05:20|3761.5|3755.5|3762.9|3756.9|3762.9|3756.9|3761.5|3755.5|9
1652058330000|2022-05-09 01:05:30|3763.1|3757.1|3765.4|3759.4|3765.4|3759.4|3763.1|3757.1|9
1652058340000|2022-05-09 01:05:40|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1652058350000|2022-05-09 01:05:50|3765|3759|3765.3|3759.3|3765.3|3759.3|3764.5|3758.5|5
1652058360000|2022-05-09 01:06:00|3765|3759|3763.8|3757.8|3765|3759|3761.8|3755.8|10
1652058370000|2022-05-09 01:06:10|3762.5|3756.5|3763.6|3757.6|3764.1|3758.1|3762.1|3756.1|12
1652058380000|2022-05-09 01:06:20|3763.9|3757.9|3763.3|3757.3|3763.9|3757.9|3763|3757|4
1652058390000|2022-05-09 01:06:30|3763|3757|3763.5|3757.5|3764.3|3758.3|3763|3757|8
1652058400000|2022-05-09 01:06:40|3762.3|3756.3|3762.8|3756.8|3763|3757|3762.3|3756.3|3
1652058410000|2022-05-09 01:06:50|3762.5|3756.5|3763|3757|3763|3757|3762.3|3756.3|5
1652058420000|2022-05-09 01:07:00|3763.3|3757.3|3761.5|3755.5|3764|3758|3761.5|3755.5|8
1652058430000|2022-05-09 01:07:10|3762|3756|3762|3756|3762|3756|3762|3756|1
1652058440000|2022-05-09 01:07:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652058470000|2022-05-09 01:07:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3760|3754|5
1652058480000|2022-05-09 01:08:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1652058490000|2022-05-09 01:08:10|3761|3755|3763.5|3757.5|3763.5|3757.5|3761|3755|8
1652058500000|2022-05-09 01:08:20|3763.8|3757.8|3764.5|3758.5|3764.5|3758.5|3763.5|3757.5|6
1652058510000|2022-05-09 01:08:30|3764.8|3758.8|3763|3757|3764.8|3758.8|3763|3757|7
1652058520000|2022-05-09 01:08:40|3763.3|3757.3|3764.5|3758.5|3765.3|3759.3|3763.3|3757.3|5
1652058530000|2022-05-09 01:08:50|3764.3|3758.3|3764.8|3758.8|3764.8|3758.8|3762.8|3756.8|8
1652058540000|2022-05-09 01:09:00|3764.5|3758.5|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|4
1652058550000|2022-05-09 01:09:10|3763|3757|3762.3|3756.3|3764|3758|3762.3|3756.3|8
1652058560000|2022-05-09 01:09:20|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|4
1652058570000|2022-05-09 01:09:30|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|8
1652058580000|2022-05-09 01:09:40|3762.8|3756.8|3764.3|3758.3|3764.5|3758.5|3762.8|3756.8|3
1652058590000|2022-05-09 01:09:50|3763.8|3757.8|3762.8|3756.8|3764.3|3758.3|3762.5|3756.5|13
1652058600000|2022-05-09 01:10:00|3763.8|3757.8|3763.8|3757.8|3764.4|3758.4|3762.4|3756.4|17
1652058610000|2022-05-09 01:10:10|3764|3758|3764.5|3758.5|3765|3759|3763.8|3757.8|15
1652058620000|2022-05-09 01:10:20|3765|3759|3764.5|3758.5|3765|3759|3764.5|3758.5|3
1652058630000|2022-05-09 01:10:30|3764.8|3758.8|3765|3759|3765|3759|3764.5|3758.5|3
1652058640000|2022-05-09 01:10:40|3765.3|3759.3|3765|3759|3765.3|3759.3|3764.5|3758.5|5
1652058650000|2022-05-09 01:10:50|3765.8|3759.8|3765|3759|3765.8|3759.8|3764.5|3758.5|7
1652058660000|2022-05-09 01:11:00|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1652058670000|2022-05-09 01:11:10|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|3
1652058680000|2022-05-09 01:11:20|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1652058710000|2022-05-09 01:11:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1652058720000|2022-05-09 01:12:00|3766.3|3760.3|3768.3|3762.3|3768.3|3762.3|3766.3|3760.3|4
1652058730000|2022-05-09 01:12:10|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|2
1652058740000|2022-05-09 01:12:20|3768|3762|3768|3762|3768|3762|3767|3761|5
1652058750000|2022-05-09 01:12:30|3768.3|3762.3|3768.5|3762.5|3768.5|3762.5|3768.3|3762.3|2
1652058760000|2022-05-09 01:12:40|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1652058770000|2022-05-09 01:12:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768|3762|3
1652058780000|2022-05-09 01:13:00|3767.8|3761.8|3768.8|3762.8|3768.8|3762.8|3767.8|3761.8|7
1652058810000|2022-05-09 01:13:30|3768.3|3762.3|3767.5|3761.5|3768.3|3762.3|3767|3761|5
1652058820000|2022-05-09 01:13:40|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1652058830000|2022-05-09 01:13:50|3767|3761|3767|3761|3767|3761|3767|3761|1
1652058840000|2022-05-09 01:14:00|3766.8|3760.8|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|4
1652058850000|2022-05-09 01:14:10|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|2
1652058870000|2022-05-09 01:14:30|3765.8|3759.8|3766|3760|3766.3|3760.3|3765.8|3759.8|4
1652058880000|2022-05-09 01:14:40|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|2
1652058890000|2022-05-09 01:14:50|3766.3|3760.3|3765.5|3759.5|3766.5|3760.5|3765.5|3759.5|7
1652058900000|2022-05-09 01:15:00|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.5|3759.5|6
1652058930000|2022-05-09 01:15:30|3764.8|3758.8|3764.4|3758.4|3764.8|3758.8|3764.4|3758.4|2
1652058940000|2022-05-09 01:15:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1652058950000|2022-05-09 01:15:50|3761.5|3755.5|3760.3|3754.3|3761.5|3755.5|3760.3|3754.3|4
1652058960000|2022-05-09 01:16:00|3760|3754|3759.8|3753.8|3760|3754|3759.8|3753.8|2
1652058970000|2022-05-09 01:16:10|3759.5|3753.5|3755.3|3747.3|3759.5|3753.5|3755.3|3747.3|6
1652058980000|2022-05-09 01:16:20|3754.5|3746.3|3752.4|3746.4|3754.5|3747.6|3751.9|3745.9|17
1652058990000|2022-05-09 01:16:30|3752.1|3746.1|3751.6|3745.6|3752.3|3746.3|3751.6|3745.6|6
1652059000000|2022-05-09 01:16:40|3751.4|3745.4|3749.5|3743.5|3751.4|3745.4|3749.3|3743.3|5
1652059010000|2022-05-09 01:16:50|3749|3743|3749.1|3743.1|3750.1|3744.1|3749|3743|11
1652059020000|2022-05-09 01:17:00|3749.9|3743.9|3748.9|3742.9|3749.9|3743.9|3748.1|3742.1|6
1652059030000|2022-05-09 01:17:10|3749.9|3743.9|3750|3744|3750.6|3744.6|3749.9|3743.9|4
1652059040000|2022-05-09 01:17:20|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3747.6|3741.6|5
1652059050000|2022-05-09 01:17:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1652059060000|2022-05-09 01:17:40|3749.9|3743.9|3749.6|3743.6|3751.1|3745.1|3749.6|3743.6|8
1652059070000|2022-05-09 01:17:50|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1652059080000|2022-05-09 01:18:00|3749.4|3743.4|3749.3|3743.3|3749.6|3743.6|3748.9|3742.9|8
1652059090000|2022-05-09 01:18:10|3749|3743|3749.3|3743.3|3749.5|3743.5|3749|3743|6
1652059100000|2022-05-09 01:18:20|3749|3743|3749|3743|3749|3743|3749|3743|1
1652059110000|2022-05-09 01:18:30|3748.8|3742.8|3749.3|3743.3|3749.3|3743.3|3748.3|3742.3|5
1652059120000|2022-05-09 01:18:40|3749.5|3743.5|3749.5|3743.5|3749.8|3743.8|3749.5|3743.5|3
1652059140000|2022-05-09 01:19:00|3749.3|3743.3|3748.5|3742.5|3749.3|3743.3|3748.3|3742.3|4
1652059150000|2022-05-09 01:19:10|3749|3743|3749.3|3743.3|3750.8|3744.8|3749|3743|5
1652059180000|2022-05-09 01:19:40|3749.5|3743.5|3750.3|3744.3|3750.3|3744.3|3749.5|3743.5|3
1652059190000|2022-05-09 01:19:50|3751.5|3745.5|3752.3|3746.3|3752.3|3746.3|3751.5|3745.5|2
1652059200000|2022-05-09 01:20:00|3752|3746|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|3
1652059220000|2022-05-09 01:20:20|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1652059250000|2022-05-09 01:20:50|3752.8|3746.8|3755.3|3749.3|3755.3|3749.3|3752.8|3746.8|2
1652059260000|2022-05-09 01:21:00|3755|3749|3755.3|3749.3|3756.3|3750.3|3752.8|3746.8|11
1652059270000|2022-05-09 01:21:10|3755.5|3749.5|3755.5|3749.5|3756|3750|3755.3|3749.3|6
1652059280000|2022-05-09 01:21:20|3755.8|3749.8|3756.5|3750.5|3756.8|3750.8|3755.5|3749.5|11
1652059290000|2022-05-09 01:21:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1652059300000|2022-05-09 01:21:40|3756.5|3750.5|3757.8|3751.8|3757.8|3751.8|3756.5|3750.5|2
1652059310000|2022-05-09 01:21:50|3757.3|3751.3|3757.5|3751.5|3757.5|3751.5|3757.3|3751.3|2
1652059320000|2022-05-09 01:22:00|3759|3753|3763.8|3757.8|3764.3|3758.3|3759|3753|7
1652059330000|2022-05-09 01:22:10|3764|3758|3765|3759|3765|3759|3764|3758|5
1652059340000|2022-05-09 01:22:20|3764.8|3758.8|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|7
1652059350000|2022-05-09 01:22:30|3764.8|3758.8|3763.3|3757.3|3764.8|3758.8|3761.8|3755.8|6
1652059360000|2022-05-09 01:22:40|3763|3757|3761.8|3755.8|3763|3757|3760.3|3754.3|9
1652059370000|2022-05-09 01:22:50|3761.5|3755.5|3760.5|3754.5|3761.5|3755.5|3760.5|3754.5|4
1652059380000|2022-05-09 01:23:00|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|6
1652059390000|2022-05-09 01:23:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1652059400000|2022-05-09 01:23:20|3760.5|3754.5|3761.3|3755.3|3761.8|3755.8|3760.5|3754.5|9
1652059410000|2022-05-09 01:23:30|3761.5|3755.5|3761.5|3755.5|3762.3|3756.3|3761.5|3755.5|4
1652059420000|2022-05-09 01:23:40|3761.8|3755.8|3762|3756|3762.3|3756.3|3761.8|3755.8|5
1652059430000|2022-05-09 01:23:50|3761.8|3755.8|3762|3756|3762|3756|3760.8|3754.8|6
1652059450000|2022-05-09 01:24:10|3761.8|3755.8|3758.6|3752.6|3761.8|3755.8|3758.6|3752.6|2
1652059460000|2022-05-09 01:24:20|3758.8|3752.8|3760.3|3754.3|3760.8|3754.8|3758.8|3752.8|6
1652059470000|2022-05-09 01:24:30|3760.5|3754.5|3760.3|3754.3|3760.5|3754.5|3760.3|3754.3|2
1652059480000|2022-05-09 01:24:40|3760|3754|3760|3754|3760|3754|3760|3754|1
1652059490000|2022-05-09 01:24:50|3759.8|3753.8|3758.8|3752.8|3759.8|3753.8|3758.8|3752.8|2
1652059500000|2022-05-09 01:25:00|3758|3752|3759.5|3753.5|3759.5|3753.5|3758|3752|7
1652059510000|2022-05-09 01:25:10|3759.8|3753.8|3759|3753|3759.8|3753.8|3759|3753|2
1652059520000|2022-05-09 01:25:20|3758.5|3752.5|3758.8|3752.8|3758.8|3752.8|3758.5|3752.5|2
1652059530000|2022-05-09 01:25:30|3759|3753|3758.5|3752.5|3759.8|3753.8|3757.8|3751.8|8
1652059540000|2022-05-09 01:25:40|3758.8|3752.8|3759.5|3753.5|3759.5|3753.5|3758.8|3752.8|2
1652059550000|2022-05-09 01:25:50|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|2
1652059560000|2022-05-09 01:26:00|3760.3|3754.3|3760|3754|3760.5|3754.5|3760|3754|6
1652059570000|2022-05-09 01:26:10|3758.5|3752.5|3757.4|3751.4|3759.3|3753.3|3757.1|3751.1|9
1652059580000|2022-05-09 01:26:20|3757.5|3751.5|3760|3754|3760|3754|3756.5|3750.5|7
1652059590000|2022-05-09 01:26:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1652059610000|2022-05-09 01:26:50|3760|3754|3760.3|3754.3|3760.3|3754.3|3760|3754|2
1652059620000|2022-05-09 01:27:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1652059660000|2022-05-09 01:27:40|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1652059670000|2022-05-09 01:27:50|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1652059680000|2022-05-09 01:28:00|3761.8|3755.8|3760.8|3754.8|3762|3756|3760.8|3754.8|4
1652059690000|2022-05-09 01:28:10|3761.3|3755.3|3761.5|3755.5|3762.5|3756.5|3761.3|3755.3|10
1652059700000|2022-05-09 01:28:20|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|2
1652059710000|2022-05-09 01:28:30|3761|3755|3761.8|3755.8|3762.3|3756.3|3761|3755|4
1652059720000|2022-05-09 01:28:40|3761.5|3755.5|3761.8|3755.8|3761.8|3755.8|3761.5|3755.5|2
1652059750000|2022-05-09 01:29:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1652059760000|2022-05-09 01:29:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652059770000|2022-05-09 01:29:30|3762.3|3756.3|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|2
1652059800000|2022-05-09 01:30:00|3762.5|3756.5|3761.3|3755.3|3762.5|3756.5|3761.3|3755.3|5
1652059810000|2022-05-09 01:30:10|3761.8|3755.8|3763.3|3757.3|3763.3|3757.3|3761|3755|7
1652059820000|2022-05-09 01:30:20|3764|3758|3764.8|3758.8|3764.8|3758.8|3764|3758|2
1652059830000|2022-05-09 01:30:30|3765|3759|3764.8|3758.8|3765|3759|3764.8|3758.8|2
1652059840000|2022-05-09 01:30:40|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|1
1652059860000|2022-05-09 01:31:00|3763.8|3757.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|2
1652059880000|2022-05-09 01:31:20|3765|3759|3764.3|3758.3|3765|3759|3764.3|3758.3|2
1652059890000|2022-05-09 01:31:30|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.3|3758.3|3
1652059980000|2022-05-09 01:33:00|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|4
1652059990000|2022-05-09 01:33:10|3764|3758|3763.3|3757.3|3764|3758|3763.3|3757.3|3
1652060000000|2022-05-09 01:33:20|3763|3757|3762.8|3756.8|3763|3757|3762.8|3756.8|2
1652060020000|2022-05-09 01:33:40|3763|3757|3763|3757|3763|3757|3763|3757|1
1652060030000|2022-05-09 01:33:50|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1652060080000|2022-05-09 01:34:40|3763|3757|3763|3757|3763|3757|3763|3757|1
1652060090000|2022-05-09 01:34:50|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|2
1652060100000|2022-05-09 01:35:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1652060110000|2022-05-09 01:35:10|3762.5|3756.5|3760.8|3754.8|3762.5|3756.5|3760.8|3754.8|7
1652060120000|2022-05-09 01:35:20|3761.8|3755.8|3761.8|3755.8|3762.8|3756.8|3761.8|3755.8|17
1652060130000|2022-05-09 01:35:30|3762|3756|3761.5|3755.5|3762.5|3756.5|3760.8|3754.8|17
1652060140000|2022-05-09 01:35:40|3761|3755|3762.3|3756.3|3762.3|3756.3|3761|3755|9
1652060150000|2022-05-09 01:35:50|3762.5|3756.5|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|5
1652060160000|2022-05-09 01:36:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652060190000|2022-05-09 01:36:30|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|2
1652060220000|2022-05-09 01:37:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1652060230000|2022-05-09 01:37:10|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3761|3755|6
1652060240000|2022-05-09 01:37:20|3761.5|3755.5|3760.3|3754.3|3761.8|3755.8|3760|3754|15
1652060250000|2022-05-09 01:37:30|3760.5|3754.5|3759.8|3753.8|3760.8|3754.8|3759.8|3753.8|9
1652060260000|2022-05-09 01:37:40|3760.3|3754.3|3760.5|3754.5|3760.8|3754.8|3760.3|3754.3|5
1652060270000|2022-05-09 01:37:50|3760.8|3754.8|3759.8|3753.8|3761.3|3755.3|3759.8|3753.8|10
1652060280000|2022-05-09 01:38:00|3759.5|3753.5|3759.5|3753.5|3759.8|3753.8|3759.5|3753.5|3
1652060290000|2022-05-09 01:38:10|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759.5|3753.5|4
1652060300000|2022-05-09 01:38:20|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|1
1652060320000|2022-05-09 01:38:40|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|6
1652060330000|2022-05-09 01:38:50|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|17
1652060340000|2022-05-09 01:39:00|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|4
1652060360000|2022-05-09 01:39:20|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|2
1652060370000|2022-05-09 01:39:30|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|5
1652060400000|2022-05-09 01:40:00|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.5|3753.5|2
1652060430000|2022-05-09 01:40:30|3760|3754|3760|3754|3760|3754|3760|3754|1
1652060450000|2022-05-09 01:40:50|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1652060460000|2022-05-09 01:41:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1652060530000|2022-05-09 01:42:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1652060590000|2022-05-09 01:43:10|3759.8|3753.8|3761|3755|3761|3755|3759.3|3753.3|4
1652060640000|2022-05-09 01:44:00|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1652060670000|2022-05-09 01:44:30|3761|3755|3761.8|3755.8|3761.8|3755.8|3761|3755|3
1652060690000|2022-05-09 01:44:50|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|3
1652060700000|2022-05-09 01:45:00|3763.3|3757.3|3763.5|3757.5|3764|3758|3763.3|3757.3|5
1652060710000|2022-05-09 01:45:10|3763.8|3757.8|3764|3758|3764|3758|3763.8|3757.8|2
1652060720000|2022-05-09 01:45:20|3764.5|3758.5|3764.8|3758.8|3764.8|3758.8|3764.5|3758.5|2
1652060730000|2022-05-09 01:45:30|3765|3759|3765|3759|3765|3759|3765|3759|1
1652060740000|2022-05-09 01:45:40|3765.8|3759.8|3766|3760|3766|3760|3765.5|3759.5|4
1652060750000|2022-05-09 01:45:50|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|6
1652060760000|2022-05-09 01:46:00|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|2
1652060770000|2022-05-09 01:46:10|3767|3761|3767|3761|3767.3|3761.3|3767|3761|3
1652060780000|2022-05-09 01:46:20|3766.8|3760.8|3768.8|3762.8|3769|3763|3766.8|3760.8|7
1652060790000|2022-05-09 01:46:30|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|3
1652060800000|2022-05-09 01:46:40|3769.3|3763.3|3769.8|3763.8|3769.8|3763.8|3768.8|3762.8|5
1652060810000|2022-05-09 01:46:50|3771.8|3765.8|3773|3767|3774.8|3768.8|3771.8|3765.8|7
1652060820000|2022-05-09 01:47:00|3772.8|3766.8|3772.5|3766.5|3772.8|3766.8|3772.5|3766.5|4
1652060840000|2022-05-09 01:47:20|3772.3|3766.3|3769.5|3763.5|3772.3|3766.3|3769.5|3763.5|3
1652060850000|2022-05-09 01:47:30|3769.3|3763.3|3768.5|3762.5|3770|3764|3768.5|3762.5|5
1652060860000|2022-05-09 01:47:40|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652060870000|2022-05-09 01:47:50|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652060880000|2022-05-09 01:48:00|3768.8|3762.8|3770|3764|3770|3764|3768.8|3762.8|3
1652060890000|2022-05-09 01:48:10|3770.3|3764.3|3769.8|3763.8|3770.3|3764.3|3769.8|3763.8|3
1652060900000|2022-05-09 01:48:20|3769.5|3763.5|3770.5|3764.5|3770.8|3764.8|3768|3762|13
1652060910000|2022-05-09 01:48:30|3770.8|3764.8|3771|3765|3771|3765|3770.8|3764.8|4
1652060930000|2022-05-09 01:48:50|3769|3763|3774|3768|3774|3768|3769|3763|8
1652060940000|2022-05-09 01:49:00|3774.3|3768.3|3773|3767|3774.3|3768.3|3773|3767|3
1652060950000|2022-05-09 01:49:10|3772.5|3766.5|3772.3|3766.3|3774.8|3768.8|3772.3|3766.3|14
1652060960000|2022-05-09 01:49:20|3772.5|3766.5|3773.8|3767.8|3773.8|3767.8|3772.5|3766.5|6
1652060970000|2022-05-09 01:49:30|3774.5|3768.5|3774|3768|3774.5|3768.5|3773.5|3767.5|3
1652060980000|2022-05-09 01:49:40|3774.8|3768.8|3775|3769|3775|3769|3773.8|3767.8|6
1652060990000|2022-05-09 01:49:50|3775.8|3769.8|3774.3|3768.3|3776.8|3770.8|3774|3768|7
1652061000000|2022-05-09 01:50:00|3774.5|3768.5|3777.5|3771.5|3777.5|3771.5|3774.5|3768.5|9
1652061010000|2022-05-09 01:50:10|3777.8|3771.8|3778.3|3772.3|3778.8|3772.8|3776|3770|19
1652061020000|2022-05-09 01:50:20|3777.8|3771.8|3778.5|3772.5|3778.5|3772.5|3777|3771|8
1652061030000|2022-05-09 01:50:30|3778|3772|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|4
1652061040000|2022-05-09 01:50:40|3776.8|3770.8|3777.3|3771.3|3778.8|3772.8|3776.5|3770.5|12
1652061050000|2022-05-09 01:50:50|3777.8|3771.8|3777.8|3771.8|3779|3773|3777.8|3771.8|7
1652061060000|2022-05-09 01:51:00|3778|3772|3779.3|3773.3|3779.3|3773.3|3777|3771|13
1652061070000|2022-05-09 01:51:10|3779.5|3773.5|3779|3773|3780|3774|3778.8|3772.8|5
1652061080000|2022-05-09 01:51:20|3778.8|3772.8|3779|3773|3780|3774|3778.5|3772.5|11
1652061090000|2022-05-09 01:51:30|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778|3772|5
1652061100000|2022-05-09 01:51:40|3778.3|3772.3|3777.5|3771.5|3778.3|3772.3|3777.3|3771.3|7
1652061110000|2022-05-09 01:51:50|3776.8|3770.8|3776.3|3770.3|3777.8|3771.8|3776.3|3770.3|7
1652061120000|2022-05-09 01:52:00|3776|3770|3776|3770|3776|3770|3776|3770|1
1652061130000|2022-05-09 01:52:10|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1652061150000|2022-05-09 01:52:30|3775.8|3769.8|3774|3768|3775.8|3769.8|3774|3768|5
1652061160000|2022-05-09 01:52:40|3773.1|3767.1|3774|3768|3774.3|3768.3|3773.1|3767.1|4
1652061170000|2022-05-09 01:52:50|3774.3|3768.3|3774.3|3768.3|3774.8|3768.8|3774|3768|4
1652061180000|2022-05-09 01:53:00|3774|3768|3774|3768|3774|3768|3773.5|3767.5|4
1652061190000|2022-05-09 01:53:10|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774|3768|3
1652061200000|2022-05-09 01:53:20|3774.8|3768.8|3774.8|3768.8|3775.3|3769.3|3774.8|3768.8|4
1652061210000|2022-05-09 01:53:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1652061230000|2022-05-09 01:53:50|3774.8|3768.8|3775.5|3769.5|3775.5|3769.5|3774.8|3768.8|2
1652061240000|2022-05-09 01:54:00|3775.8|3769.8|3774.8|3768.8|3775.8|3769.8|3774.8|3768.8|8
1652061250000|2022-05-09 01:54:10|3775|3769|3775.8|3769.8|3775.8|3769.8|3775|3769|3
1652061270000|2022-05-09 01:54:30|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1652061290000|2022-05-09 01:54:50|3776|3770|3776|3770|3776.3|3770.3|3776|3770|5
1652061300000|2022-05-09 01:55:00|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|2
1652061310000|2022-05-09 01:55:10|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1652061340000|2022-05-09 01:55:40|3774.3|3768.3|3776|3770|3776|3770|3774.3|3768.3|6
1652061350000|2022-05-09 01:55:50|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1652061360000|2022-05-09 01:56:00|3775.8|3769.8|3775.3|3769.3|3776|3770|3775.3|3769.3|4
1652061370000|2022-05-09 01:56:10|3775.5|3769.5|3776|3770|3776.3|3770.3|3774.5|3768.5|8
1652061390000|2022-05-09 01:56:30|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775|3769|5
1652061410000|2022-05-09 01:56:50|3776|3770|3776|3770|3776.3|3770.3|3776|3770|3
1652061420000|2022-05-09 01:57:00|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.3|3769.3|3
1652061430000|2022-05-09 01:57:10|3775.3|3769.3|3775.5|3769.5|3776|3770|3775.3|3769.3|6
1652061440000|2022-05-09 01:57:20|3775.3|3769.3|3774.3|3768.3|3775.3|3769.3|3774.3|3768.3|5
1652061450000|2022-05-09 01:57:30|3774|3768|3775|3769|3775|3769|3774|3768|5
1652061460000|2022-05-09 01:57:40|3775.3|3769.3|3776|3770|3776|3770|3775.3|3769.3|3
1652061470000|2022-05-09 01:57:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|7
1652061480000|2022-05-09 01:58:00|3775.5|3769.5|3774.3|3768.3|3775.5|3769.5|3774.3|3768.3|3
1652061490000|2022-05-09 01:58:10|3773.8|3767.8|3774.3|3768.3|3774.3|3768.3|3773.8|3767.8|2
1652061500000|2022-05-09 01:58:20|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1652061510000|2022-05-09 01:58:30|3775|3769|3776|3770|3776|3770|3775|3769|7
1652061520000|2022-05-09 01:58:40|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|2
1652061530000|2022-05-09 01:58:50|3774.3|3768.3|3775.8|3769.8|3776|3770|3774.3|3768.3|7
1652061540000|2022-05-09 01:59:00|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1652061550000|2022-05-09 01:59:10|3774.3|3768.3|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|2
1652061560000|2022-05-09 01:59:20|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|4
1652061590000|2022-05-09 01:59:50|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|5
1652061600000|2022-05-09 02:00:00|3775.8|3769.8|3772.8|3766.8|3775.8|3769.8|3772.8|3766.8|16
1652061610000|2022-05-09 02:00:10|3773.8|3767.8|3775.3|3769.3|3775.3|3769.3|3773|3767|14
1652061620000|2022-05-09 02:00:20|3775.5|3769.5|3775.5|3769.5|3776|3770|3775.5|3769.5|5
1652061630000|2022-05-09 02:00:30|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1652061650000|2022-05-09 02:00:50|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1652061660000|2022-05-09 02:01:00|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3775.3|3769.3|12
1652061670000|2022-05-09 02:01:10|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1652061680000|2022-05-09 02:01:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1652061690000|2022-05-09 02:01:30|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1652061700000|2022-05-09 02:01:40|3776.5|3770.5|3776.5|3770.5|3776.8|3770.8|3775.5|3769.5|9
1652061710000|2022-05-09 02:01:50|3776.8|3770.8|3776.8|3770.8|3777|3771|3776.5|3770.5|6
1652061720000|2022-05-09 02:02:00|3777|3771|3776.5|3770.5|3777|3771|3776.5|3770.5|2
1652061730000|2022-05-09 02:02:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776|3770|5
1652061740000|2022-05-09 02:02:20|3776|3770|3776|3770|3776.3|3770.3|3776|3770|13
1652061750000|2022-05-09 02:02:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1652061760000|2022-05-09 02:02:40|3776.8|3770.8|3776|3770|3776.8|3770.8|3775.8|3769.8|3
1652061770000|2022-05-09 02:02:50|3776.5|3770.5|3773.8|3767.8|3776.5|3770.5|3773.8|3767.8|6
1652061820000|2022-05-09 02:03:40|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1652061830000|2022-05-09 02:03:50|3773.3|3767.3|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|3
1652061840000|2022-05-09 02:04:00|3773|3767|3771.3|3765.3|3773|3767|3770.5|3764.5|7
1652061850000|2022-05-09 02:04:10|3770.8|3764.8|3770.5|3764.5|3771|3765|3770.3|3764.3|6
1652061860000|2022-05-09 02:04:20|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|4
1652061870000|2022-05-09 02:04:30|3771|3765|3771.3|3765.3|3771.8|3765.8|3771|3765|6
1652061880000|2022-05-09 02:04:40|3771|3765|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|8
1652061890000|2022-05-09 02:04:50|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|4
1652061900000|2022-05-09 02:05:00|3771|3765|3771|3765|3771|3765|3770.5|3764.5|5
1652061910000|2022-05-09 02:05:10|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1652061930000|2022-05-09 02:05:30|3771|3765|3771|3765|3771.3|3765.3|3770.5|3764.5|7
1652061940000|2022-05-09 02:05:40|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1652061950000|2022-05-09 02:05:50|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771|3765|4
1652061960000|2022-05-09 02:06:00|3771.8|3765.8|3772.3|3766.3|3772.3|3766.3|3770.8|3764.8|9
1652061970000|2022-05-09 02:06:10|3772.5|3766.5|3771.8|3765.8|3772.5|3766.5|3771.8|3765.8|5
1652061980000|2022-05-09 02:06:20|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|4
1652061990000|2022-05-09 02:06:30|3771|3765|3772|3766|3772|3766|3771|3765|2
1652062000000|2022-05-09 02:06:40|3772.3|3766.3|3771.8|3765.8|3773|3767|3771.8|3765.8|3
1652062010000|2022-05-09 02:06:50|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|2
1652062030000|2022-05-09 02:07:10|3771|3765|3771.3|3765.3|3771.5|3765.5|3771|3765|3
1652062040000|2022-05-09 02:07:20|3771|3765|3771.3|3765.3|3771.8|3765.8|3771|3765|7
1652062050000|2022-05-09 02:07:30|3771|3765|3772|3766|3772|3766|3771|3765|4
1652062060000|2022-05-09 02:07:40|3771.8|3765.8|3770.8|3764.8|3771.8|3765.8|3770.8|3764.8|6
1652062070000|2022-05-09 02:07:50|3771|3765|3771.8|3765.8|3771.8|3765.8|3771|3765|4
1652062080000|2022-05-09 02:08:00|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1652062090000|2022-05-09 02:08:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771|3765|3
1652062100000|2022-05-09 02:08:20|3771|3765|3771.5|3765.5|3771.8|3765.8|3771|3765|6
1652062110000|2022-05-09 02:08:30|3771.3|3765.3|3771|3765|3771.3|3765.3|3771|3765|2
1652062130000|2022-05-09 02:08:50|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1652062140000|2022-05-09 02:09:00|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771|3765|3
1652062150000|2022-05-09 02:09:10|3772|3766|3772|3766|3772.3|3766.3|3772|3766|3
1652062160000|2022-05-09 02:09:20|3772.3|3766.3|3772.5|3766.5|3772.5|3766.5|3772.3|3766.3|2
1652062170000|2022-05-09 02:09:30|3772.3|3766.3|3772|3766|3772.3|3766.3|3771|3765|5
1652062180000|2022-05-09 02:09:40|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1652062190000|2022-05-09 02:09:50|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|4
1652062200000|2022-05-09 02:10:00|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1652062210000|2022-05-09 02:10:10|3771.8|3765.8|3770.8|3764.8|3771.8|3765.8|3770.8|3764.8|6
1652062240000|2022-05-09 02:10:40|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|2
1652062250000|2022-05-09 02:10:50|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|2
1652062260000|2022-05-09 02:11:00|3769|3763|3770.8|3764.8|3770.8|3764.8|3769|3763|4
1652062270000|2022-05-09 02:11:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|6
1652062310000|2022-05-09 02:11:50|3770.5|3764.5|3770.8|3764.8|3771|3765|3769.8|3763.8|7
1652062320000|2022-05-09 02:12:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1652062350000|2022-05-09 02:12:30|3769.8|3763.8|3769.5|3763.5|3770|3764|3769.5|3763.5|7
1652062360000|2022-05-09 02:12:40|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652062370000|2022-05-09 02:12:50|3768.8|3762.8|3769|3763|3769|3763|3768.8|3762.8|2
1652062380000|2022-05-09 02:13:00|3769.3|3763.3|3769.8|3763.8|3771.3|3765.3|3769.3|3763.3|5
1652062390000|2022-05-09 02:13:10|3769.5|3763.5|3770|3764|3770.5|3764.5|3769.5|3763.5|6
1652062410000|2022-05-09 02:13:30|3770.8|3764.8|3771|3765|3771|3765|3770.5|3764.5|6
1652062420000|2022-05-09 02:13:40|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|2
1652062430000|2022-05-09 02:13:50|3770.8|3764.8|3770.3|3764.3|3771|3765|3770.3|3764.3|3
1652062440000|2022-05-09 02:14:00|3768.4|3762.4|3769.8|3763.8|3769.8|3763.8|3768.4|3762.4|5
1652062450000|2022-05-09 02:14:10|3770|3764|3769.8|3763.8|3770|3764|3769.8|3763.8|2
1652062460000|2022-05-09 02:14:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.3|3763.3|3
1652062470000|2022-05-09 02:14:30|3769.8|3763.8|3770|3764|3770.3|3764.3|3769.8|3763.8|4
1652062480000|2022-05-09 02:14:40|3769.8|3763.8|3768.8|3762.8|3769.8|3763.8|3768.8|3762.8|5
1652062490000|2022-05-09 02:14:50|3768.5|3762.5|3769|3763|3769.3|3763.3|3768.5|3762.5|5
1652062510000|2022-05-09 02:15:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652062640000|2022-05-09 02:17:20|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.5|3763.5|2
1652062690000|2022-05-09 02:18:10|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1652062730000|2022-05-09 02:18:50|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062740000|2022-05-09 02:19:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652062770000|2022-05-09 02:19:30|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652062780000|2022-05-09 02:19:40|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652062790000|2022-05-09 02:19:50|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|2
1652062800000|2022-05-09 02:20:00|3768.8|3762.8|3768.8|3762.8|3769|3763|3768.8|3762.8|3
1652062810000|2022-05-09 02:20:10|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1652062820000|2022-05-09 02:20:20|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1652062830000|2022-05-09 02:20:30|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062840000|2022-05-09 02:20:40|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769|3763|3
1652062910000|2022-05-09 02:21:50|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|4
1652062920000|2022-05-09 02:22:00|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062930000|2022-05-09 02:22:10|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|4
1652062940000|2022-05-09 02:22:20|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|2
1652062950000|2022-05-09 02:22:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652062980000|2022-05-09 02:23:00|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062990000|2022-05-09 02:23:10|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|4
1652063040000|2022-05-09 02:24:00|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|2
1652063070000|2022-05-09 02:24:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652063120000|2022-05-09 02:25:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652063140000|2022-05-09 02:25:40|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1652063190000|2022-05-09 02:26:30|3769.8|3763.8|3769.8|3763.8|3770|3764|3769.8|3763.8|3
1652063200000|2022-05-09 02:26:40|3770|3764|3770|3764|3770|3764|3770|3764|1
1652063220000|2022-05-09 02:27:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652063230000|2022-05-09 02:27:10|3769.5|3763.5|3768.8|3762.8|3769.5|3763.5|3768.8|3762.8|3
1652063290000|2022-05-09 02:28:10|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652063340000|2022-05-09 02:29:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652063390000|2022-05-09 02:29:50|3769.6|3763.6|3770.8|3764.8|3771|3765|3769.6|3763.6|3
1652063400000|2022-05-09 02:30:00|3770.5|3764.5|3773|3767|3773.5|3767.5|3769.8|3763.8|14
1652063410000|2022-05-09 02:30:10|3772.3|3766.3|3771.8|3765.8|3772.5|3766.5|3771.5|3765.5|12
1652063420000|2022-05-09 02:30:20|3771.5|3765.5|3774.3|3768.3|3774.5|3768.5|3771.3|3765.3|10
1652063430000|2022-05-09 02:30:30|3774|3768|3773.8|3767.8|3774|3768|3773|3767|6
1652063440000|2022-05-09 02:30:40|3774|3768|3774.8|3768.8|3774.8|3768.8|3773.8|3767.8|9
1652063450000|2022-05-09 02:30:50|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|4
1652063460000|2022-05-09 02:31:00|3775|3769|3775.3|3769.3|3775.5|3769.5|3774.5|3768.5|7
1652063470000|2022-05-09 02:31:10|3774.8|3768.8|3774.5|3768.5|3775.5|3769.5|3774.3|3768.3|8
1652063480000|2022-05-09 02:31:20|3774.8|3768.8|3775.5|3769.5|3775.8|3769.8|3774.8|3768.8|6
1652063490000|2022-05-09 02:31:30|3775.3|3769.3|3775|3769|3775.3|3769.3|3774.8|3768.8|4
1652063500000|2022-05-09 02:31:40|3774.8|3768.8|3774.3|3768.3|3775|3769|3773.8|3767.8|7
1652063510000|2022-05-09 02:31:50|3774.5|3768.5|3775.3|3769.3|3775.3|3769.3|3774.5|3768.5|3
1652063520000|2022-05-09 02:32:00|3775|3769|3775.5|3769.5|3775.5|3769.5|3774.8|3768.8|4
1652063530000|2022-05-09 02:32:10|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|5
1652063540000|2022-05-09 02:32:20|3776|3770|3776|3770|3776.3|3770.3|3775.8|3769.8|5
1652063560000|2022-05-09 02:32:40|3774.8|3768.8|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|2
1652063570000|2022-05-09 02:32:50|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1652063580000|2022-05-09 02:33:00|3775|3769|3775.8|3769.8|3775.8|3769.8|3775|3769|6
1652063600000|2022-05-09 02:33:20|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|4
1652063620000|2022-05-09 02:33:40|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1652063640000|2022-05-09 02:34:00|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1652063660000|2022-05-09 02:34:20|3776|3770|3776|3770|3776.3|3770.3|3776|3770|3
1652063680000|2022-05-09 02:34:40|3776.3|3770.3|3775.3|3769.3|3776.5|3770.5|3775.3|3769.3|5
1652063690000|2022-05-09 02:34:50|3776|3770|3776|3770|3776|3770|3775.8|3769.8|3
1652063700000|2022-05-09 02:35:00|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|4
1652063720000|2022-05-09 02:35:20|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1652063730000|2022-05-09 02:35:30|3776.8|3770.8|3779|3773|3780|3774|3776.8|3770.8|8
1652063740000|2022-05-09 02:35:40|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|4
1652063760000|2022-05-09 02:36:00|3779|3773|3779.5|3773.5|3779.5|3773.5|3779|3773|4
1652063770000|2022-05-09 02:36:10|3779.3|3773.3|3778.5|3772.5|3779.3|3773.3|3778.3|3772.3|4
1652063780000|2022-05-09 02:36:20|3778.3|3772.3|3779.8|3773.8|3779.8|3773.8|3778.3|3772.3|5
1652063790000|2022-05-09 02:36:30|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1652063800000|2022-05-09 02:36:40|3779.4|3773.4|3776.8|3770.8|3779.4|3773.4|3776.8|3770.8|6
1652063820000|2022-05-09 02:37:00|3777.3|3771.3|3775.5|3769.5|3777.3|3771.3|3774.5|3768.5|13
1652063830000|2022-05-09 02:37:10|3775|3769|3775|3769|3775|3769|3774.3|3768.3|9
1652063840000|2022-05-09 02:37:20|3774|3768|3774.3|3768.3|3774.5|3768.5|3773.8|3767.8|4
1652063850000|2022-05-09 02:37:30|3774.5|3768.5|3774.3|3768.3|3774.5|3768.5|3774|3768|5
1652063860000|2022-05-09 02:37:40|3773.3|3767.3|3772.8|3766.8|3773.3|3767.3|3772.8|3766.8|2
1652063870000|2022-05-09 02:37:50|3772.3|3766.3|3774|3768|3774|3768|3772.3|3766.3|6
1652063880000|2022-05-09 02:38:00|3772.8|3766.8|3774.5|3768.5|3774.8|3768.8|3772.8|3766.8|5
1652063890000|2022-05-09 02:38:10|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|4
1652063900000|2022-05-09 02:38:20|3774.3|3768.3|3773.8|3767.8|3774.3|3768.3|3773.3|3767.3|9
1652063910000|2022-05-09 02:38:30|3774|3768|3774.1|3768.1|3774.1|3768.1|3773.3|3767.3|6
1652063920000|2022-05-09 02:38:40|3773.5|3767.5|3771.5|3765.5|3773.5|3767.5|3770.6|3764.6|11
1652063930000|2022-05-09 02:38:50|3770.5|3764.5|3773.8|3767.8|3774|3768|3770.5|3764.5|10
1652063940000|2022-05-09 02:39:00|3772.5|3766.5|3773.8|3767.8|3774.5|3768.5|3772.5|3766.5|8
1652063950000|2022-05-09 02:39:10|3773.3|3767.3|3773.5|3767.5|3774|3768|3773.3|3767.3|7
1652063960000|2022-05-09 02:39:20|3774|3768|3774|3768|3774|3768|3774|3768|1
1652063970000|2022-05-09 02:39:30|3774.3|3768.3|3774|3768|3774.3|3768.3|3774|3768|2
1652063980000|2022-05-09 02:39:40|3774.3|3768.3|3775.3|3769.3|3775.5|3769.5|3774.3|3768.3|4
1652063990000|2022-05-09 02:39:50|3774.3|3768.3|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|3
1652064000000|2022-05-09 02:40:00|3774.8|3768.8|3774|3768|3775|3769|3773|3767|13
1652064010000|2022-05-09 02:40:10|3774.3|3768.3|3774.5|3768.5|3774.8|3768.8|3774|3768|8
1652064020000|2022-05-09 02:40:20|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|3
1652064030000|2022-05-09 02:40:30|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774|3768|4
1652064040000|2022-05-09 02:40:40|3774|3768|3773.8|3767.8|3774|3768|3773.3|3767.3|4
1652064050000|2022-05-09 02:40:50|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|2
1652064060000|2022-05-09 02:41:00|3774|3768|3774|3768|3774.5|3768.5|3773.5|3767.5|12
1652064070000|2022-05-09 02:41:10|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|2
1652064080000|2022-05-09 02:41:20|3775.3|3769.3|3774.8|3768.8|3775.3|3769.3|3774|3768|6
1652064090000|2022-05-09 02:41:30|3775|3769|3774.5|3768.5|3775|3769|3774.5|3768.5|3
1652064100000|2022-05-09 02:41:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1652064110000|2022-05-09 02:41:50|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1652064120000|2022-05-09 02:42:00|3774.3|3768.3|3774.3|3768.3|3774.8|3768.8|3774|3768|5
1652064130000|2022-05-09 02:42:10|3774.8|3768.8|3775.8|3769.8|3776.3|3770.3|3774.5|3768.5|8
1652064140000|2022-05-09 02:42:20|3776.3|3770.3|3777|3771|3777|3771|3776|3770|5
1652064150000|2022-05-09 02:42:30|3776.8|3770.8|3776|3770|3776.8|3770.8|3775.8|3769.8|6
1652064160000|2022-05-09 02:42:40|3775.3|3769.3|3776.3|3770.3|3776.5|3770.5|3775.3|3769.3|8
1652064170000|2022-05-09 02:42:50|3775.8|3769.8|3775.5|3769.5|3776.3|3770.3|3775.5|3769.5|3
1652064180000|2022-05-09 02:43:00|3774.8|3768.8|3775.3|3769.3|3775.8|3769.8|3774.5|3768.5|14
1652064190000|2022-05-09 02:43:10|3775|3769|3775.3|3769.3|3775.8|3769.8|3774.8|3768.8|11
1652064200000|2022-05-09 02:43:20|3775|3769|3775.3|3769.3|3776|3770|3775|3769|3
1652064210000|2022-05-09 02:43:30|3774.8|3768.8|3774|3768|3774.8|3768.8|3772.3|3766.3|19
1652064220000|2022-05-09 02:43:40|3774.5|3768.5|3773|3767|3774.8|3768.8|3773|3767|13
1652064230000|2022-05-09 02:43:50|3773.8|3767.8|3774|3768|3775|3769|3773.3|3767.3|20
1652064240000|2022-05-09 02:44:00|3774.8|3768.8|3775|3769|3775|3769|3774.3|3768.3|10
1652064250000|2022-05-09 02:44:10|3774.8|3768.8|3773.8|3767.8|3775|3769|3773.5|3767.5|6
1652064260000|2022-05-09 02:44:20|3773.5|3767.5|3773|3767|3774.5|3768.5|3772.8|3766.8|12
1652064270000|2022-05-09 02:44:30|3772.8|3766.8|3772.5|3766.5|3773.5|3767.5|3772.5|3766.5|7
1652064280000|2022-05-09 02:44:40|3772|3766|3772.3|3766.3|3773|3767|3771.8|3765.8|11
1652064290000|2022-05-09 02:44:50|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3771.5|3765.5|8
1652064300000|2022-05-09 02:45:00|3771.5|3765.5|3773.5|3767.5|3774.3|3768.3|3771.5|3765.5|14
1652064310000|2022-05-09 02:45:10|3773.8|3767.8|3773.3|3767.3|3774.8|3768.8|3772.5|3766.5|12
1652064330000|2022-05-09 02:45:30|3774|3768|3773.3|3767.3|3774|3768|3773.3|3767.3|4
1652064350000|2022-05-09 02:45:50|3774.3|3768.3|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|2
1652064360000|2022-05-09 02:46:00|3774.3|3768.3|3774.3|3768.3|3774.5|3768.5|3773.8|3767.8|9
1652064370000|2022-05-09 02:46:10|3774.5|3768.5|3773.8|3767.8|3774.5|3768.5|3773.8|3767.8|2
1652064380000|2022-05-09 02:46:20|3773.5|3767.5|3773.3|3767.3|3774.3|3768.3|3773.3|3767.3|3
1652064390000|2022-05-09 02:46:30|3772.5|3766.5|3773.5|3767.5|3774|3768|3772.3|3766.3|8
1652064410000|2022-05-09 02:46:50|3772.5|3766.5|3773.8|3767.8|3773.8|3767.8|3772.5|3766.5|2
1652064420000|2022-05-09 02:47:00|3773.5|3767.5|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|3
1652064430000|2022-05-09 02:47:10|3772.8|3766.8|3773|3767|3774.5|3768.5|3772.8|3766.8|6
1652064440000|2022-05-09 02:47:20|3774.3|3768.3|3774|3768|3774.5|3768.5|3773.3|3767.3|6
1652064450000|2022-05-09 02:47:30|3772.8|3766.8|3773.5|3767.5|3775|3769|3772.8|3766.8|8
1652064460000|2022-05-09 02:47:40|3772.8|3766.8|3773.8|3767.8|3774.3|3768.3|3772.8|3766.8|7
1652064470000|2022-05-09 02:47:50|3774|3768|3773.8|3767.8|3774|3768|3772.8|3766.8|3
1652064480000|2022-05-09 02:48:00|3772.8|3766.8|3774.5|3768.5|3774.8|3768.8|3772.8|3766.8|4
1652064490000|2022-05-09 02:48:10|3774.8|3768.8|3772.8|3766.8|3774.8|3768.8|3771.8|3765.8|14
1652064500000|2022-05-09 02:48:20|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|6
1652064510000|2022-05-09 02:48:30|3773|3767|3774.3|3768.3|3774.3|3768.3|3773|3767|4
1652064520000|2022-05-09 02:48:40|3774|3768|3774|3768|3774|3768|3774|3768|1
1652064530000|2022-05-09 02:48:50|3773.8|3767.8|3774|3768|3774|3768|3773.8|3767.8|2
1652064540000|2022-05-09 02:49:00|3773.8|3767.8|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|9
1652064550000|2022-05-09 02:49:10|3773.3|3767.3|3773.5|3767.5|3773.5|3767.5|3772.5|3766.5|11
1652064560000|2022-05-09 02:49:20|3773|3767|3774|3768|3774|3768|3772.5|3766.5|4
1652064570000|2022-05-09 02:49:30|3774.8|3768.8|3773.5|3767.5|3774.8|3768.8|3772.8|3766.8|4
1652064580000|2022-05-09 02:49:40|3773.3|3767.3|3772.3|3766.3|3773.8|3767.8|3771.8|3765.8|5
1652064590000|2022-05-09 02:49:50|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1652064600000|2022-05-09 02:50:00|3772|3766|3773|3767|3773|3767|3772|3766|9
1652064610000|2022-05-09 02:50:10|3772.3|3766.3|3773|3767|3773.8|3767.8|3772.3|3766.3|8
1652064620000|2022-05-09 02:50:20|3772.5|3766.5|3772.8|3766.8|3773|3767|3772.5|3766.5|6
1652064630000|2022-05-09 02:50:30|3773|3767|3773|3767|3773|3767|3772.8|3766.8|3
1652064640000|2022-05-09 02:50:40|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|3
1652064650000|2022-05-09 02:50:50|3773.8|3767.8|3774|3768|3774.8|3768.8|3773|3767|12
1652064660000|2022-05-09 02:51:00|3774.8|3768.8|3775|3769|3775|3769|3774.3|3768.3|4
1652064670000|2022-05-09 02:51:10|3775.3|3769.3|3774.3|3768.3|3775.8|3769.8|3774.3|3768.3|18
1652064680000|2022-05-09 02:51:20|3775|3769|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|12
1652064690000|2022-05-09 02:51:30|3775|3769|3775|3769|3775.3|3769.3|3775|3769|15
1652064700000|2022-05-09 02:51:40|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|4
1652064710000|2022-05-09 02:51:50|3775.3|3769.3|3775.6|3769.6|3775.8|3769.8|3774.3|3768.3|8
1652064720000|2022-05-09 02:52:00|3775|3769|3775.4|3769.4|3775.4|3769.4|3774.4|3768.4|3
1652064730000|2022-05-09 02:52:10|3775.8|3769.8|3775.8|3769.8|3776.3|3770.3|3775.3|3769.3|7
1652064740000|2022-05-09 02:52:20|3775.6|3769.6|3776.5|3770.5|3776.5|3770.5|3775.6|3769.6|7
1652064750000|2022-05-09 02:52:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1652064760000|2022-05-09 02:52:40|3776.5|3770.5|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|2
1652064770000|2022-05-09 02:52:50|3776|3770|3777|3771|3777|3771|3776|3770|7
1652064780000|2022-05-09 02:53:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1652064790000|2022-05-09 02:53:10|3777|3771|3777.3|3771.3|3777.3|3771.3|3776|3770|6
1652064800000|2022-05-09 02:53:20|3776|3770|3777.3|3771.3|3777.3|3771.3|3776|3770|7
1652064810000|2022-05-09 02:53:30|3777.5|3771.5|3777|3771|3777.5|3771.5|3776.8|3770.8|3
1652064820000|2022-05-09 02:53:40|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|2
1652064830000|2022-05-09 02:53:50|3776.5|3770.5|3777|3771|3777.3|3771.3|3776.5|3770.5|8
1652064840000|2022-05-09 02:54:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1652064850000|2022-05-09 02:54:10|3777|3771|3777.5|3771.5|3777.8|3771.8|3777|3771|6
1652064860000|2022-05-09 02:54:20|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|2
1652064920000|2022-05-09 02:55:20|3777.8|3771.8|3778.8|3772.8|3778.8|3772.8|3777.8|3771.8|2
1652064930000|2022-05-09 02:55:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1652064940000|2022-05-09 02:55:40|3779.3|3773.3|3779.3|3773.3|3779.8|3773.8|3778.5|3772.5|14
1652064950000|2022-05-09 02:55:50|3778.5|3772.5|3778|3772|3779.3|3773.3|3777|3771|13
1652064960000|2022-05-09 02:56:00|3777.8|3771.8|3779.5|3773.5|3779.5|3773.5|3777.8|3771.8|4
1652064970000|2022-05-09 02:56:10|3779|3773|3779.8|3773.8|3779.8|3773.8|3778.5|3772.5|11
1652064980000|2022-05-09 02:56:20|3780|3774|3780.3|3774.3|3780.5|3774.5|3779.5|3773.5|6
1652064990000|2022-05-09 02:56:30|3780|3774|3780.5|3774.5|3780.8|3774.8|3779|3773|13
1652065000000|2022-05-09 02:56:40|3780.3|3774.3|3780.5|3774.5|3780.8|3774.8|3779.8|3773.8|6
1652065010000|2022-05-09 02:56:50|3780.8|3774.8|3781|3775|3781.3|3775.3|3780.3|3774.3|10
1652065020000|2022-05-09 02:57:00|3780.8|3774.8|3781.3|3775.3|3781.8|3775.8|3780.5|3774.5|7
1652065030000|2022-05-09 02:57:10|3780.8|3774.8|3781.5|3775.5|3781.5|3775.5|3780.3|3774.3|12
1652065040000|2022-05-09 02:57:20|3780.3|3774.3|3780.5|3774.5|3780.8|3774.8|3780|3774|8
1652065050000|2022-05-09 02:57:30|3780.3|3774.3|3780|3774|3780.5|3774.5|3780|3774|4
1652065060000|2022-05-09 02:57:40|3779.8|3773.8|3779.5|3773.5|3780|3774|3779.3|3773.3|8
1652065070000|2022-05-09 02:57:50|3779.3|3773.3|3779.5|3773.5|3780|3774|3779.3|3773.3|8
1652065080000|2022-05-09 02:58:00|3779.3|3773.3|3779.5|3773.5|3779.5|3773.5|3778.8|3772.8|4
1652065090000|2022-05-09 02:58:10|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.5|3773.5|19
1652065100000|2022-05-09 02:58:20|3779.5|3773.5|3779|3773|3780.3|3774.3|3779|3773|13
1652065110000|2022-05-09 02:58:30|3779.5|3773.5|3779|3773|3779.8|3773.8|3779|3773|25
1652065120000|2022-05-09 02:58:40|3779.8|3773.8|3778.8|3772.8|3779.8|3773.8|3778.8|3772.8|15
1652065130000|2022-05-09 02:58:50|3777.8|3771.8|3778.5|3772.5|3778.5|3772.5|3777.8|3771.8|3
1652065160000|2022-05-09 02:59:20|3778|3772|3777|3771|3778|3772|3777|3771|3
1652065170000|2022-05-09 02:59:30|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|3
1652065180000|2022-05-09 02:59:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1652065190000|2022-05-09 02:59:50|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1652065200000|2022-05-09 03:00:00|3776|3770|3773.5|3767.5|3776|3770|3773.5|3767.5|7
1652065210000|2022-05-09 03:00:10|3774.5|3768.5|3775.8|3769.8|3776.5|3770.5|3774.4|3768.4|9
1652065220000|2022-05-09 03:00:20|3775|3769|3776.3|3770.3|3776.6|3770.6|3775|3769|13
1652065230000|2022-05-09 03:00:30|3775|3769|3775|3769|3775|3769|3775|3769|1
1652065240000|2022-05-09 03:00:40|3775.9|3769.9|3778.5|3772.5|3778.8|3772.8|3775.1|3769.1|16
1652065250000|2022-05-09 03:00:50|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|22
1652065260000|2022-05-09 03:01:00|3778.8|3772.8|3777.8|3771.8|3779.5|3773.5|3777.8|3771.8|14
1652065270000|2022-05-09 03:01:10|3778|3772|3778|3772|3778|3772|3777.5|3771.5|10
1652065280000|2022-05-09 03:01:20|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1652065290000|2022-05-09 03:01:30|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1652065310000|2022-05-09 03:01:50|3777.8|3771.8|3777.5|3771.5|3778|3772|3777.3|3771.3|8
1652065320000|2022-05-09 03:02:00|3777.8|3771.8|3777|3771|3777.8|3771.8|3777|3771|8
1652065330000|2022-05-09 03:02:10|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|2
1652065340000|2022-05-09 03:02:20|3777|3771|3777.5|3771.5|3777.5|3771.5|3777|3771|2
1652065350000|2022-05-09 03:02:30|3777|3771|3778.3|3772.3|3778.3|3772.3|3777|3771|11
1652065360000|2022-05-09 03:02:40|3778|3772|3777.8|3771.8|3778.3|3772.3|3776.8|3770.8|12
1652065380000|2022-05-09 03:03:00|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|2
1652065390000|2022-05-09 03:03:10|3777.5|3771.5|3777.5|3771.5|3777.8|3771.8|3777.3|3771.3|11
1652065400000|2022-05-09 03:03:20|3778|3772|3778.5|3772.5|3778.5|3772.5|3777.3|3771.3|6
1652065410000|2022-05-09 03:03:30|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.3|3772.3|9
1652065430000|2022-05-09 03:03:50|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3777.8|3771.8|4
1652065440000|2022-05-09 03:04:00|3778.3|3772.3|3778.3|3772.3|3778.5|3772.5|3778|3772|7
1652065450000|2022-05-09 03:04:10|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|4
1652065460000|2022-05-09 03:04:20|3777.5|3771.5|3778.5|3772.5|3778.5|3772.5|3777.5|3771.5|5
1652065470000|2022-05-09 03:04:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|7
1652065480000|2022-05-09 03:04:40|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778.3|3772.3|2
1652065500000|2022-05-09 03:05:00|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|5
1652065510000|2022-05-09 03:05:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1652065520000|2022-05-09 03:05:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1652065530000|2022-05-09 03:05:30|3778|3772|3778|3772|3778|3772|3778|3772|1
1652065540000|2022-05-09 03:05:40|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778|3772|3
1652065550000|2022-05-09 03:05:50|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1652065560000|2022-05-09 03:06:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|3
1652065570000|2022-05-09 03:06:10|3779.5|3773.5|3780|3774|3780|3774|3779.5|3773.5|3
1652065580000|2022-05-09 03:06:20|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|7
1652065590000|2022-05-09 03:06:30|3780|3774|3779.3|3773.3|3780.3|3774.3|3777.3|3771.3|9
1652065600000|2022-05-09 03:06:40|3778.8|3772.8|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|3
1652065610000|2022-05-09 03:06:50|3779|3773|3779.3|3773.3|3779.5|3773.5|3779|3773|5
1652065620000|2022-05-09 03:07:00|3779|3773|3780.3|3774.3|3781.3|3775.3|3779|3773|7
1652065630000|2022-05-09 03:07:10|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|7
1652065640000|2022-05-09 03:07:20|3780|3774|3780.8|3774.8|3781.3|3775.3|3780|3774|3
1652065650000|2022-05-09 03:07:30|3781.3|3775.3|3780.5|3774.5|3781.3|3775.3|3780.5|3774.5|2
1652065670000|2022-05-09 03:07:50|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1652065680000|2022-05-09 03:08:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|4
1652065690000|2022-05-09 03:08:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1652065710000|2022-05-09 03:08:30|3780.3|3774.3|3781.8|3775.8|3781.8|3775.8|3779.8|3773.8|5
1652065720000|2022-05-09 03:08:40|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|2
1652065740000|2022-05-09 03:09:00|3782|3776|3784.3|3778.3|3784.3|3778.3|3781.5|3775.5|8
1652065750000|2022-05-09 03:09:10|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|2
1652065760000|2022-05-09 03:09:20|3783.8|3777.8|3783|3777|3783.8|3777.8|3783|3777|8
1652065770000|2022-05-09 03:09:30|3782.8|3776.8|3782.5|3776.5|3783.3|3777.3|3782.5|3776.5|4
1652065780000|2022-05-09 03:09:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|3
1652065790000|2022-05-09 03:09:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652065800000|2022-05-09 03:10:00|3783|3777|3783.3|3777.3|3783.3|3777.3|3782.3|3776.3|12
1652065810000|2022-05-09 03:10:10|3784|3778|3783.5|3777.5|3784|3778|3783.5|3777.5|2
1652065820000|2022-05-09 03:10:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652065830000|2022-05-09 03:10:30|3783|3777|3783|3777|3783.3|3777.3|3783|3777|3
1652065850000|2022-05-09 03:10:50|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|3
1652065860000|2022-05-09 03:11:00|3783.5|3777.5|3784.5|3778.5|3784.8|3778.8|3783.5|3777.5|10
1652065870000|2022-05-09 03:11:10|3784.8|3778.8|3784.8|3778.8|3785|3779|3784.8|3778.8|3
1652065880000|2022-05-09 03:11:20|3784.5|3778.5|3785|3779|3785|3779|3784.5|3778.5|2
1652065890000|2022-05-09 03:11:30|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1652065900000|2022-05-09 03:11:40|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3784.8|3778.8|4
1652065920000|2022-05-09 03:12:00|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3785.3|3779.3|2
1652065930000|2022-05-09 03:12:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1652065950000|2022-05-09 03:12:30|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3784.3|3778.3|5
1652065960000|2022-05-09 03:12:40|3785|3779|3785|3779|3785.5|3779.5|3784.8|3778.8|4
1652065980000|2022-05-09 03:13:00|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|2
1652066000000|2022-05-09 03:13:20|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1652066020000|2022-05-09 03:13:40|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1652066030000|2022-05-09 03:13:50|3784.5|3778.5|3784.3|3778.3|3784.5|3778.5|3784.3|3778.3|4
1652066040000|2022-05-09 03:14:00|3784|3778|3784|3778|3784|3778|3783.8|3777.8|3
1652066050000|2022-05-09 03:14:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784|3778|5
1652066060000|2022-05-09 03:14:20|3784|3778|3784|3778|3784|3778|3784|3778|1
1652066090000|2022-05-09 03:14:50|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1652066100000|2022-05-09 03:15:00|3784|3778|3784.3|3778.3|3784.3|3778.3|3784|3778|2
1652066140000|2022-05-09 03:15:40|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|2
1652066150000|2022-05-09 03:15:50|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1652066160000|2022-05-09 03:16:00|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|1
1652066170000|2022-05-09 03:16:10|3783.3|3777.3|3783.5|3777.5|3783.5|3777.5|3783.3|3777.3|2
1652066250000|2022-05-09 03:17:30|3783.8|3777.8|3783.5|3777.5|3783.8|3777.8|3783.5|3777.5|4
1652066280000|2022-05-09 03:18:00|3783.3|3777.3|3783|3777|3783.3|3777.3|3783|3777|2
1652066290000|2022-05-09 03:18:10|3783.3|3777.3|3783|3777|3783.3|3777.3|3783|3777|4
1652066320000|2022-05-09 03:18:40|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|2
1652066350000|2022-05-09 03:19:10|3782|3776|3781.5|3775.5|3782|3776|3781.5|3775.5|2
1652066360000|2022-05-09 03:19:20|3781.8|3775.8|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1652066400000|2022-05-09 03:20:00|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1652066420000|2022-05-09 03:20:20|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|2
1652066430000|2022-05-09 03:20:30|3781.3|3775.3|3781|3775|3781.3|3775.3|3781|3775|2
1652066490000|2022-05-09 03:21:30|3780.8|3774.8|3780|3774|3780.8|3774.8|3780|3774|3
1652066520000|2022-05-09 03:22:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1652066590000|2022-05-09 03:23:10|3780|3774|3780|3774|3780|3774|3779.8|3773.8|3
1652066620000|2022-05-09 03:23:40|3780.3|3774.3|3781|3775|3781|3775|3780.3|3774.3|6
1652066640000|2022-05-09 03:24:00|3780|3774|3779.5|3773.5|3780|3774|3779.3|3773.3|3
1652066650000|2022-05-09 03:24:10|3779.3|3773.3|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|3
1652066690000|2022-05-09 03:24:50|3778.8|3772.8|3778.8|3772.8|3779|3773|3778.8|3772.8|5
1652066700000|2022-05-09 03:25:00|3778.5|3772.5|3775.3|3769.3|3778.5|3772.5|3775.3|3769.3|3
1652066710000|2022-05-09 03:25:10|3775|3769|3776.5|3770.5|3776.8|3770.8|3774.8|3768.8|14
1652066720000|2022-05-09 03:25:20|3775.8|3769.8|3778.3|3772.3|3778.3|3772.3|3775.8|3769.8|9
1652066740000|2022-05-09 03:25:40|3778.5|3772.5|3779.8|3773.8|3779.8|3773.8|3778.5|3772.5|7
1652066750000|2022-05-09 03:25:50|3780.3|3774.3|3779.5|3773.5|3780.3|3774.3|3779.5|3773.5|3
1652066760000|2022-05-09 03:26:00|3779.3|3773.3|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|5
1652066780000|2022-05-09 03:26:20|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|2
1652066790000|2022-05-09 03:26:30|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1652066820000|2022-05-09 03:27:00|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|2
1652066830000|2022-05-09 03:27:10|3777.8|3771.8|3778|3772|3778.5|3772.5|3777.3|3771.3|14
1652066840000|2022-05-09 03:27:20|3777.5|3771.5|3778.3|3772.3|3778.5|3772.5|3776.8|3770.8|11
1652066850000|2022-05-09 03:27:30|3777|3771|3778|3772|3778|3772|3776.8|3770.8|8
1652066860000|2022-05-09 03:27:40|3776.8|3770.8|3774.9|3768.9|3777.5|3771.5|3774.9|3768.9|15
1652066870000|2022-05-09 03:27:50|3775|3769|3777.3|3771.3|3777.5|3771.5|3775|3769|6
1652066880000|2022-05-09 03:28:00|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1652066890000|2022-05-09 03:28:10|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.5|3771.5|4
1652066900000|2022-05-09 03:28:20|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1652066910000|2022-05-09 03:28:30|3778.3|3772.3|3782|3776|3782|3776|3778.3|3772.3|3
1652066930000|2022-05-09 03:28:50|3782.3|3776.3|3783.8|3777.8|3783.8|3777.8|3782|3776|6
1652066940000|2022-05-09 03:29:00|3783.5|3777.5|3783.8|3777.8|3783.8|3777.8|3783|3777|4
1652066950000|2022-05-09 03:29:10|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652066960000|2022-05-09 03:29:20|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1652066970000|2022-05-09 03:29:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652066980000|2022-05-09 03:29:40|3782.5|3776.5|3781.4|3775.4|3782.5|3776.5|3781.4|3775.4|2
1652067000000|2022-05-09 03:30:00|3781.3|3775.3|3780|3774|3781.3|3775.3|3780|3774|4
1652067010000|2022-05-09 03:30:10|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1652067030000|2022-05-09 03:30:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|4
1652067070000|2022-05-09 03:31:10|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779.8|3773.8|2
1652067080000|2022-05-09 03:31:20|3779.5|3773.5|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|2
1652067130000|2022-05-09 03:32:10|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1652067140000|2022-05-09 03:32:20|3779|3773|3779|3773|3779|3773|3779|3773|1
1652067150000|2022-05-09 03:32:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1652067220000|2022-05-09 03:33:40|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3777.3|3771.3|3
1652067340000|2022-05-09 03:35:40|3778|3772|3776|3770|3778|3772|3776|3770|2
1652067350000|2022-05-09 03:35:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1652067450000|2022-05-09 03:37:30|3775.5|3769.5|3774.8|3768.8|3775.5|3769.5|3774.8|3768.8|3
1652067480000|2022-05-09 03:38:00|3774.5|3768.5|3772.8|3766.8|3774.5|3768.5|3772.8|3766.8|3
1652067490000|2022-05-09 03:38:10|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1652067510000|2022-05-09 03:38:30|3773.5|3767.5|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|2
1652067520000|2022-05-09 03:38:40|3771.5|3765.5|3772|3766|3773.1|3767.1|3771.5|3765.5|4
1652067550000|2022-05-09 03:39:10|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1652067630000|2022-05-09 03:40:30|3772|3766|3772.3|3766.3|3772.3|3766.3|3772|3766|2
1652067640000|2022-05-09 03:40:40|3772.5|3766.5|3771.3|3765.3|3772.5|3766.5|3771.3|3765.3|2
1652067740000|2022-05-09 03:42:20|3769.5|3763.5|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|2
1652067760000|2022-05-09 03:42:40|3770|3764|3770.3|3764.3|3770.3|3764.3|3770|3764|2
1652067810000|2022-05-09 03:43:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1652067820000|2022-05-09 03:43:40|3769.8|3763.8|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|2
1652067990000|2022-05-09 03:46:30|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1652068060000|2022-05-09 03:47:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652068150000|2022-05-09 03:49:10|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|4
1652068160000|2022-05-09 03:49:20|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652068170000|2022-05-09 03:49:30|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652068270000|2022-05-09 03:51:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652068280000|2022-05-09 03:51:20|3769|3763|3768.3|3762.3|3769|3763|3768.3|3762.3|2
1652068300000|2022-05-09 03:51:40|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|2
1652068360000|2022-05-09 03:52:40|3769.3|3763.3|3770|3764|3770|3764|3769.3|3763.3|2
1652068370000|2022-05-09 03:52:50|3769.8|3763.8|3769.5|3763.5|3769.8|3763.8|3769.5|3763.5|2
1652068380000|2022-05-09 03:53:00|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652068430000|2022-05-09 03:53:50|3769|3763|3769|3763|3769|3763|3769|3763|1
1652068470000|2022-05-09 03:54:30|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|2
1652068490000|2022-05-09 03:54:50|3767.8|3761.8|3768|3762|3768|3762|3767.8|3761.8|2
1652068520000|2022-05-09 03:55:20|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652068550000|2022-05-09 03:55:50|3768|3762|3768|3762|3768|3762|3768|3762|1
1652068740000|2022-05-09 03:59:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652068800000|2022-05-09 04:00:00|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|2
1652068820000|2022-05-09 04:00:20|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|3
1652068840000|2022-05-09 04:00:40|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1652068870000|2022-05-09 04:01:10|3768|3762|3768.3|3762.3|3768.3|3762.3|3768|3762|2
1652068920000|2022-05-09 04:02:00|3768|3762|3768|3762|3768|3762|3767.8|3761.8|3
1652068950000|2022-05-09 04:02:30|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|2
1652068960000|2022-05-09 04:02:40|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1652069010000|2022-05-09 04:03:30|3768|3762|3768.3|3762.3|3768.3|3762.3|3768|3762|2
1652069020000|2022-05-09 04:03:40|3768|3762|3768|3762|3768|3762|3768|3762|1
1652069510000|2022-05-09 04:11:50|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652069840000|2022-05-09 04:17:20|3768|3762|3768|3762|3768|3762|3768|3762|1
1652069890000|2022-05-09 04:18:10|3768.3|3762.3|3769|3763|3769|3763|3768.3|3762.3|2
1652069910000|2022-05-09 04:18:30|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|2
1652069940000|2022-05-09 04:19:00|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652069970000|2022-05-09 04:19:30|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652070030000|2022-05-09 04:20:30|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1652070260000|2022-05-09 04:24:20|3768|3762|3768|3762|3768|3762|3768|3762|1
1652070300000|2022-05-09 04:25:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652070340000|2022-05-09 04:25:40|3768|3762|3767.8|3761.8|3768|3762|3767.8|3761.8|2
1652070460000|2022-05-09 04:27:40|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1652070470000|2022-05-09 04:27:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652070550000|2022-05-09 04:29:10|3768|3762|3768|3762|3768|3762|3768|3762|1
1652070640000|2022-05-09 04:30:40|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652070840000|2022-05-09 04:34:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.3|3762.3|3
1652070860000|2022-05-09 04:34:20|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652070900000|2022-05-09 04:35:00|3768|3762|3768|3762|3768|3762|3768|3762|1
1652070970000|2022-05-09 04:36:10|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652071110000|2022-05-09 04:38:30|3768|3762|3768|3762|3768|3762|3768|3762|1
1652071540000|2022-05-09 04:45:40|3768.3|3762.3|3770.3|3764.3|3770.3|3764.3|3768.3|3762.3|2
1652071550000|2022-05-09 04:45:50|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|2
1652071580000|2022-05-09 04:46:20|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1652071590000|2022-05-09 04:46:30|3770.5|3764.5|3771|3765|3771|3765|3770.5|3764.5|2
1652071600000|2022-05-09 04:46:40|3771.3|3765.3|3769.8|3763.8|3771.3|3765.3|3769.8|3763.8|3
1652071750000|2022-05-09 04:49:10|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.5|3763.5|2
1652071810000|2022-05-09 04:50:10|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652072200000|2022-05-09 04:56:40|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652072730000|2022-05-09 05:05:30|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652072820000|2022-05-09 05:07:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652072860000|2022-05-09 05:07:40|3770.5|3764.5|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|4
1652072870000|2022-05-09 05:07:50|3771|3765|3771|3765|3771|3765|3771|3765|1
1652072920000|2022-05-09 05:08:40|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1652073210000|2022-05-09 05:13:30|3770.8|3764.8|3769.4|3763.4|3770.8|3764.8|3769.4|3763.4|4
1652073220000|2022-05-09 05:13:40|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652073240000|2022-05-09 05:14:00|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652073250000|2022-05-09 05:14:10|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652073310000|2022-05-09 05:15:10|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652073320000|2022-05-09 05:15:20|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1652073330000|2022-05-09 05:15:30|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652073390000|2022-05-09 05:16:30|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1652073460000|2022-05-09 05:17:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652073510000|2022-05-09 05:18:30|3768.8|3762.8|3769.5|3763.5|3769.5|3763.5|3768.8|3762.8|2
1652073570000|2022-05-09 05:19:30|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|2
1652073580000|2022-05-09 05:19:40|3769|3763|3769|3763|3769|3763|3769|3763|1
1652073590000|2022-05-09 05:19:50|3769.3|3763.3|3768.8|3762.8|3769.5|3763.5|3768.8|3762.8|4
1652073650000|2022-05-09 05:20:50|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652073660000|2022-05-09 05:21:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652073700000|2022-05-09 05:21:40|3768.5|3762.5|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|3
1652073710000|2022-05-09 05:21:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652073800000|2022-05-09 05:23:20|3767.8|3761.8|3765|3759|3767.8|3761.8|3765|3759|2
1652073810000|2022-05-09 05:23:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1652073820000|2022-05-09 05:23:40|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1652073830000|2022-05-09 05:23:50|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|2
1652073900000|2022-05-09 05:25:00|3764|3758|3764.5|3758.5|3764.5|3758.5|3764|3758|2
1652073910000|2022-05-09 05:25:10|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|2
1652073920000|2022-05-09 05:25:20|3763.8|3757.8|3763.8|3757.8|3764|3758|3763.3|3757.3|5
1652073990000|2022-05-09 05:26:30|3764|3758|3765.5|3759.5|3765.5|3759.5|3764|3758|2
1652074090000|2022-05-09 05:28:10|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.8|3759.8|2
1652074110000|2022-05-09 05:28:30|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1652074120000|2022-05-09 05:28:40|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|3
1652074130000|2022-05-09 05:28:50|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|2
1652074190000|2022-05-09 05:29:50|3767.5|3761.5|3768.3|3762.3|3768.3|3762.3|3767.5|3761.5|2
1652074200000|2022-05-09 05:30:00|3766.1|3760.1|3765.3|3759.3|3766.3|3760.3|3765.3|3759.3|7
1652074210000|2022-05-09 05:30:10|3765.5|3759.5|3765|3759|3766.3|3760.3|3765|3759|8
1652074220000|2022-05-09 05:30:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1652074230000|2022-05-09 05:30:30|3765|3759|3765|3759|3765|3759|3764.8|3758.8|3
1652074240000|2022-05-09 05:30:40|3765.3|3759.3|3764.3|3758.3|3765.5|3759.5|3764|3758|4
1652074250000|2022-05-09 05:30:50|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.3|3757.3|5
1652074260000|2022-05-09 05:31:00|3763.8|3757.8|3764.5|3758.5|3764.8|3758.8|3763.8|3757.8|4
1652074270000|2022-05-09 05:31:10|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1652074300000|2022-05-09 05:31:40|3764.8|3758.8|3764|3758|3764.8|3758.8|3764|3758|3
1652074310000|2022-05-09 05:31:50|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.5|3757.5|3
1652074320000|2022-05-09 05:32:00|3763.5|3757.5|3761.5|3755.5|3763.5|3757.5|3761.5|3755.5|5
1652074330000|2022-05-09 05:32:10|3761.3|3755.3|3759.3|3753.3|3761.3|3755.3|3759.3|3753.3|2
1652074340000|2022-05-09 05:32:20|3759|3753|3759|3753|3759|3753|3759|3753|1
1652074350000|2022-05-09 05:32:30|3758.8|3752.8|3758|3752|3758.8|3752.8|3758|3752|2
1652074360000|2022-05-09 05:32:40|3757.8|3751.8|3754.3|3748.3|3757.8|3751.8|3754.3|3748.3|4
1652074370000|2022-05-09 05:32:50|3753.5|3747.5|3752|3746|3753.5|3747.5|3750.5|3744.5|9
1652074380000|2022-05-09 05:33:00|3751.8|3745.8|3752.8|3746.8|3752.8|3746.8|3751.3|3745.3|18
1652074390000|2022-05-09 05:33:10|3752.5|3746.5|3751.3|3745.3|3752.8|3746.8|3751.3|3745.3|17
1652074400000|2022-05-09 05:33:20|3751|3745|3749.8|3743.8|3751.5|3745.5|3749.8|3743.8|5
1652074410000|2022-05-09 05:33:30|3749.5|3743.5|3746.8|3740.8|3750.3|3744.3|3746.3|3740.3|11
1652074420000|2022-05-09 05:33:40|3746.3|3740.3|3747.3|3741.3|3747.3|3741.3|3746.3|3740.3|7
1652074430000|2022-05-09 05:33:50|3747|3741|3747|3741|3747|3741|3747|3741|1
1652074440000|2022-05-09 05:34:00|3746.8|3740.8|3747|3741|3747|3741|3745.5|3739.5|9
1652074460000|2022-05-09 05:34:20|3748|3742|3747.8|3741.8|3748.5|3742.5|3747|3741|6
1652074470000|2022-05-09 05:34:30|3747.3|3741.3|3747.8|3741.8|3747.8|3741.8|3747.3|3741.3|3
1652074480000|2022-05-09 05:34:40|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|2
1652074490000|2022-05-09 05:34:50|3749|3743|3749|3743|3749|3743|3749|3743|1
1652074510000|2022-05-09 05:35:10|3748.8|3742.8|3747.5|3741.5|3748.8|3742.8|3747.5|3741.5|3
1652074520000|2022-05-09 05:35:20|3747.8|3741.8|3747.5|3741.5|3747.8|3741.8|3747.5|3741.5|2
1652074580000|2022-05-09 05:36:20|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|1
1652074600000|2022-05-09 05:36:40|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|1
1652074610000|2022-05-09 05:36:50|3747.3|3741.3|3747|3741|3747.3|3741.3|3747|3741|4
1652074620000|2022-05-09 05:37:00|3747.3|3741.3|3747.5|3741.5|3747.5|3741.5|3747.3|3741.3|2
1652074650000|2022-05-09 05:37:30|3747.8|3741.8|3748|3742|3748|3742|3747.8|3741.8|2
1652074660000|2022-05-09 05:37:40|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|2
1652074670000|2022-05-09 05:37:50|3749|3743|3749|3743|3749|3743|3749|3743|1
1652074680000|2022-05-09 05:38:00|3749.8|3743.8|3754.1|3748.1|3754.1|3748.1|3749.8|3743.8|5
1652074690000|2022-05-09 05:38:10|3754|3748|3752.8|3746.8|3754|3748|3752.8|3746.8|2
1652074700000|2022-05-09 05:38:20|3753|3747|3753|3747|3753|3747|3753|3747|1
1652074710000|2022-05-09 05:38:30|3753.3|3747.3|3754.5|3748.5|3754.5|3748.5|3753.3|3747.3|5
1652074720000|2022-05-09 05:38:40|3754|3748|3753.8|3747.8|3754|3748|3753.8|3747.8|2
1652074730000|2022-05-09 05:38:50|3753.5|3747.5|3754.3|3748.3|3754.3|3748.3|3752.5|3746.5|9
1652074740000|2022-05-09 05:39:00|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|3
1652074750000|2022-05-09 05:39:10|3754|3748|3754|3748|3754|3748|3754|3748|1
1652074770000|2022-05-09 05:39:30|3753.5|3747.5|3752.8|3746.8|3753.5|3747.5|3752.8|3746.8|5
1652074780000|2022-05-09 05:39:40|3753|3747|3753.3|3747.3|3753.3|3747.3|3753|3747|2
1652074790000|2022-05-09 05:39:50|3752.8|3746.8|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|5
1652074800000|2022-05-09 05:40:00|3752.3|3746.3|3752.5|3746.5|3752.5|3746.5|3752|3746|4
1652074810000|2022-05-09 05:40:10|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1652074820000|2022-05-09 05:40:20|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|2
1652074870000|2022-05-09 05:41:10|3752.3|3746.3|3752.5|3746.5|3752.8|3746.8|3752.3|3746.3|4
1652074880000|2022-05-09 05:41:20|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|3
1652074920000|2022-05-09 05:42:00|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|2
1652074940000|2022-05-09 05:42:20|3751.5|3745.5|3751.3|3745.3|3751.5|3745.5|3751.3|3745.3|2
1652074950000|2022-05-09 05:42:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1652075000000|2022-05-09 05:43:20|3750.8|3744.8|3748.3|3742.3|3750.8|3744.8|3748.3|3742.3|4
1652075010000|2022-05-09 05:43:30|3748|3742|3747.8|3741.8|3748.5|3742.5|3747.5|3741.5|12
1652075020000|2022-05-09 05:43:40|3748.5|3742.5|3749.5|3743.5|3749.5|3743.5|3748.3|3742.3|5
1652075030000|2022-05-09 05:43:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075040000|2022-05-09 05:44:00|3750|3744|3750|3744|3750|3744|3750|3744|1
1652075050000|2022-05-09 05:44:10|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075060000|2022-05-09 05:44:20|3750|3744|3749.8|3743.8|3750|3744|3749.8|3743.8|2
1652075070000|2022-05-09 05:44:30|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|1
1652075100000|2022-05-09 05:45:00|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|2
1652075110000|2022-05-09 05:45:10|3750|3744|3750.3|3744.3|3750.3|3744.3|3750|3744|2
1652075120000|2022-05-09 05:45:20|3750|3744|3749.8|3743.8|3750|3744|3749.8|3743.8|2
1652075140000|2022-05-09 05:45:40|3748.3|3742.3|3748.8|3742.8|3749|3743|3748.3|3742.3|5
1652075150000|2022-05-09 05:45:50|3748.5|3742.5|3749.3|3743.3|3749.3|3743.3|3748.5|3742.5|4
1652075160000|2022-05-09 05:46:00|3749|3743|3747.5|3741.5|3749|3743|3747.3|3741.3|9
1652075200000|2022-05-09 05:46:40|3748|3742|3749|3743|3749.3|3743.3|3748|3742|4
1652075210000|2022-05-09 05:46:50|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|1
1652075220000|2022-05-09 05:47:00|3749.5|3743.5|3749.8|3743.8|3750|3744|3749.5|3743.5|8
1652075230000|2022-05-09 05:47:10|3750|3744|3749.3|3743.3|3750|3744|3749.3|3743.3|3
1652075240000|2022-05-09 05:47:20|3749|3743|3748.3|3742.3|3749|3743|3748.3|3742.3|3
1652075250000|2022-05-09 05:47:30|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|2
1652075260000|2022-05-09 05:47:40|3749|3743|3747|3741|3749|3743|3747|3741|3
1652075270000|2022-05-09 05:47:50|3748.5|3742.5|3750.3|3744.3|3750.3|3744.3|3748.5|3742.5|7
1652075280000|2022-05-09 05:48:00|3750|3744|3750|3744|3750|3744|3750|3744|1
1652075290000|2022-05-09 05:48:10|3750.3|3744.3|3752.3|3746.3|3752.3|3746.3|3750.3|3744.3|3
1652075350000|2022-05-09 05:49:10|3752|3746|3751.1|3745.1|3752|3746|3751.1|3745.1|2
1652075360000|2022-05-09 05:49:20|3751|3745|3751|3745|3751|3745|3750.9|3744.9|3
1652075370000|2022-05-09 05:49:30|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|4
1652075380000|2022-05-09 05:49:40|3750|3744|3750.5|3744.5|3750.5|3744.5|3750|3744|5
1652075390000|2022-05-09 05:49:50|3750.8|3744.8|3749.8|3743.8|3750.8|3744.8|3749.8|3743.8|5
1652075400000|2022-05-09 05:50:00|3750|3744|3750|3744|3750.3|3744.3|3749.8|3743.8|10
1652075420000|2022-05-09 05:50:20|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075440000|2022-05-09 05:50:40|3749.5|3743.5|3749.8|3743.8|3750.3|3744.3|3749.5|3743.5|8
1652075450000|2022-05-09 05:50:50|3749.5|3743.5|3749.3|3743.3|3749.5|3743.5|3749.3|3743.3|2
1652075500000|2022-05-09 05:51:40|3749|3743|3747.5|3741.5|3749|3743|3747.5|3741.5|7
1652075510000|2022-05-09 05:51:50|3748|3742|3747|3741|3748|3742|3747|3741|4
1652075520000|2022-05-09 05:52:00|3747.3|3741.3|3746.3|3740.3|3747.3|3741.3|3746.3|3740.3|10
1652075530000|2022-05-09 05:52:10|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|1
1652075540000|2022-05-09 05:52:20|3745.5|3739.5|3745.8|3739.8|3745.8|3739.8|3745.5|3739.5|2
1652075550000|2022-05-09 05:52:30|3746|3740|3745.8|3739.8|3746|3740|3745.8|3739.8|2
1652075560000|2022-05-09 05:52:40|3746.3|3740.3|3747.3|3741.3|3747.3|3741.3|3746.3|3740.3|4
1652075570000|2022-05-09 05:52:50|3747.8|3741.8|3747|3741|3748.5|3742.5|3747|3741|9
1652075580000|2022-05-09 05:53:00|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747|3741|5
1652075590000|2022-05-09 05:53:10|3747.5|3741.5|3748|3742|3748|3742|3746|3740|5
1652075600000|2022-05-09 05:53:20|3747.3|3741.3|3748.5|3742.5|3748.5|3742.5|3747.3|3741.3|5
1652075610000|2022-05-09 05:53:30|3747.5|3741.5|3748.3|3742.3|3748.3|3742.3|3747.5|3741.5|11
1652075620000|2022-05-09 05:53:40|3747.8|3741.8|3748.4|3742.4|3748.5|3742.5|3747.8|3741.8|4
1652075630000|2022-05-09 05:53:50|3747.6|3741.6|3748.5|3742.5|3748.5|3742.5|3747.6|3741.6|2
1652075640000|2022-05-09 05:54:00|3747.5|3741.5|3749.5|3743.5|3749.8|3743.8|3747.5|3741.5|6
1652075650000|2022-05-09 05:54:10|3749.8|3743.8|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|2
1652075660000|2022-05-09 05:54:20|3749.8|3743.8|3750|3744|3750|3744|3749.5|3743.5|4
1652075670000|2022-05-09 05:54:30|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1652075690000|2022-05-09 05:54:50|3750.5|3744.5|3749.5|3743.5|3751.3|3745.3|3749.5|3743.5|7
1652075700000|2022-05-09 05:55:00|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075710000|2022-05-09 05:55:10|3749.5|3743.5|3749.3|3743.3|3749.5|3743.5|3749.3|3743.3|4
1652075720000|2022-05-09 05:55:20|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|1
1652075730000|2022-05-09 05:55:30|3750|3744|3750|3744|3750|3744|3750|3744|1
1652075740000|2022-05-09 05:55:40|3750.3|3744.3|3749.8|3743.8|3750.5|3744.5|3749.8|3743.8|3
1652075760000|2022-05-09 05:56:00|3750|3744|3750|3744|3750.3|3744.3|3750|3744|5
1652075770000|2022-05-09 05:56:10|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750|3744|3
1652075780000|2022-05-09 05:56:20|3750|3744|3750.3|3744.3|3750.3|3744.3|3750|3744|2
1652075790000|2022-05-09 05:56:30|3750.5|3744.5|3748.8|3742.8|3751|3745|3748.5|3742.5|12
1652075800000|2022-05-09 05:56:40|3748.3|3742.3|3749.3|3743.3|3749.3|3743.3|3748.3|3742.3|7
1652075810000|2022-05-09 05:56:50|3748.8|3742.8|3748.8|3742.8|3749|3743|3748|3742|8
1652075820000|2022-05-09 05:57:00|3749|3743|3749|3743|3749.3|3743.3|3748.8|3742.8|5
1652075840000|2022-05-09 05:57:20|3748.8|3742.8|3749.3|3743.3|3749.8|3743.8|3748.8|3742.8|5
1652075850000|2022-05-09 05:57:30|3749|3743|3749.5|3743.5|3749.8|3743.8|3749|3743|3
1652075860000|2022-05-09 05:57:40|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075870000|2022-05-09 05:57:50|3749.5|3743.5|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|18
1652075910000|2022-05-09 05:58:30|3749.3|3743.3|3748.5|3742.5|3749.3|3743.3|3747.8|3741.8|5
1652075920000|2022-05-09 05:58:40|3748|3742|3748.5|3742.5|3749.3|3743.3|3748|3742|7
1652075930000|2022-05-09 05:58:50|3749|3743|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|4
1652075940000|2022-05-09 05:59:00|3749.3|3743.3|3748.5|3742.5|3749.3|3743.3|3748.3|3742.3|4
1652075960000|2022-05-09 05:59:20|3749|3743|3748.3|3742.3|3749|3743|3747.8|3741.8|5
1652075970000|2022-05-09 05:59:30|3747.8|3741.8|3748.3|3742.3|3748.3|3742.3|3747|3741|10
1652075980000|2022-05-09 05:59:40|3749.3|3743.3|3748.3|3742.3|3749.3|3743.3|3748|3742|11
1652075990000|2022-05-09 05:59:50|3748.5|3742.5|3748.8|3742.8|3749|3743|3748.5|3742.5|5
1652076000000|2022-05-09 06:00:00|3748|3742|3749|3743|3750|3744|3746.8|3740.8|11
1652076010000|2022-05-09 06:00:10|3749.8|3743.8|3749.5|3743.5|3750.8|3744.8|3748.5|3742.5|14
1652076020000|2022-05-09 06:00:20|3749|3743|3750.3|3744.3|3751|3745|3749|3743|7
1652076030000|2022-05-09 06:00:30|3750.8|3744.8|3751.8|3745.8|3751.8|3745.8|3750.3|3744.3|16
1652076040000|2022-05-09 06:00:40|3751.5|3745.5|3751.3|3745.3|3751.5|3745.5|3750.8|3744.8|3
1652076050000|2022-05-09 06:00:50|3751.8|3745.8|3751.5|3745.5|3752.5|3746.5|3751.5|3745.5|5
1652076060000|2022-05-09 06:01:00|3752.5|3746.5|3752|3746|3752.8|3746.8|3750.8|3744.8|13
1652076070000|2022-05-09 06:01:10|3753.5|3747.5|3752.3|3746.3|3754|3748|3751.8|3745.8|15
1652076080000|2022-05-09 06:01:20|3753.3|3747.3|3752.8|3746.8|3753.3|3747.3|3752.3|3746.3|4
1652076090000|2022-05-09 06:01:30|3752|3746|3753.3|3747.3|3753.3|3747.3|3751.5|3745.5|5
1652076100000|2022-05-09 06:01:40|3751.8|3745.8|3752.8|3746.8|3752.8|3746.8|3751.5|3745.5|3
1652076110000|2022-05-09 06:01:50|3751.8|3745.8|3751.8|3745.8|3753|3747|3751.3|3745.3|10
1652076120000|2022-05-09 06:02:00|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|2
1652076130000|2022-05-09 06:02:10|3751.8|3745.8|3752|3746|3752|3746|3751.5|3745.5|5
1652076150000|2022-05-09 06:02:30|3751.8|3745.8|3750.5|3744.5|3751.8|3745.8|3750.5|3744.5|2
1652076160000|2022-05-09 06:02:40|3750.8|3744.8|3750.5|3744.5|3750.8|3744.8|3750.5|3744.5|2
1652076180000|2022-05-09 06:03:00|3750.8|3744.8|3753.5|3747.5|3753.8|3747.8|3750.8|3744.8|8
1652076190000|2022-05-09 06:03:10|3753.3|3747.3|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|5
1652076200000|2022-05-09 06:03:20|3753.5|3747.5|3754|3748|3754.3|3748.3|3752.5|3746.5|15
1652076210000|2022-05-09 06:03:30|3753.3|3747.3|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|16
1652076220000|2022-05-09 06:03:40|3753.5|3747.5|3753.8|3747.8|3753.8|3747.8|3752.5|3746.5|20
1652076230000|2022-05-09 06:03:50|3752.8|3746.8|3752.5|3746.5|3753.8|3747.8|3752.5|3746.5|7
1652076240000|2022-05-09 06:04:00|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|2
1652076260000|2022-05-09 06:04:20|3753|3747|3752.5|3746.5|3753|3747|3752|3746|17
1652076270000|2022-05-09 06:04:30|3751.3|3745.3|3752|3746|3752.3|3746.3|3751|3745|6
1652076280000|2022-05-09 06:04:40|3751.8|3745.8|3751.5|3745.5|3752|3746|3750.8|3744.8|6
1652076290000|2022-05-09 06:04:50|3751.8|3745.8|3751.8|3745.8|3752|3746|3750.8|3744.8|8
1652076300000|2022-05-09 06:05:00|3752|3746|3751.5|3745.5|3752.3|3746.3|3751.3|3745.3|6
1652076310000|2022-05-09 06:05:10|3752.8|3746.8|3754|3748|3754|3748|3752.3|3746.3|9
1652076330000|2022-05-09 06:05:30|3753.8|3747.8|3752|3746|3753.8|3747.8|3751.6|3745.6|6
1652076340000|2022-05-09 06:05:40|3751.5|3745.5|3751.5|3745.5|3752|3746|3750.3|3744.3|18
1652076350000|2022-05-09 06:05:50|3750.8|3744.8|3750.8|3744.8|3751.8|3745.8|3750|3744|19
1652076360000|2022-05-09 06:06:00|3750|3744|3751.3|3745.3|3751.3|3745.3|3749.8|3743.8|25
1652076370000|2022-05-09 06:06:10|3751.5|3745.5|3752|3746|3752|3746|3751|3745|5
1652076380000|2022-05-09 06:06:20|3751|3745|3751.3|3745.3|3751.3|3745.3|3751|3745|2
1652076390000|2022-05-09 06:06:30|3751.8|3745.8|3751.5|3745.5|3752|3746|3751.5|3745.5|3
1652076400000|2022-05-09 06:06:40|3751.3|3745.3|3751.5|3745.5|3752|3746|3751.3|3745.3|16
1652076410000|2022-05-09 06:06:50|3751.8|3745.8|3753.3|3747.3|3753.3|3747.3|3751.5|3745.5|20
1652076420000|2022-05-09 06:07:00|3752.5|3746.5|3753.8|3747.8|3754|3748|3752.5|3746.5|6
1652076430000|2022-05-09 06:07:10|3753|3747|3754.3|3748.3|3754.8|3748.8|3752.8|3746.8|7
1652076440000|2022-05-09 06:07:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3752.8|3746.8|4
1652076450000|2022-05-09 06:07:30|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|2
1652076470000|2022-05-09 06:07:50|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3753|3747|4
1652076480000|2022-05-09 06:08:00|3753.8|3747.8|3754.5|3748.5|3754.5|3748.5|3753.3|3747.3|5
1652076490000|2022-05-09 06:08:10|3753.5|3747.5|3754|3748|3754.3|3748.3|3753.5|3747.5|3
1652076500000|2022-05-09 06:08:20|3753.5|3747.5|3754|3748|3754.3|3748.3|3752.8|3746.8|4
1652076510000|2022-05-09 06:08:30|3752.8|3746.8|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|3
1652076520000|2022-05-09 06:08:40|3754|3748|3753.3|3747.3|3754|3748|3753|3747|7
1652076530000|2022-05-09 06:08:50|3753.5|3747.5|3754.8|3748.8|3754.8|3748.8|3753.5|3747.5|7
1652076540000|2022-05-09 06:09:00|3754.3|3748.3|3755.5|3749.5|3755.8|3749.8|3753.3|3747.3|14
1652076550000|2022-05-09 06:09:10|3755.3|3749.3|3755|3749|3755.5|3749.5|3753.8|3747.8|7
1652076560000|2022-05-09 06:09:20|3753.5|3747.5|3755|3749|3755|3749|3753.5|3747.5|3
1652076570000|2022-05-09 06:09:30|3753.8|3747.8|3755|3749|3755|3749|3753.8|3747.8|3
1652076580000|2022-05-09 06:09:40|3755.5|3749.5|3756.9|3750.9|3756.9|3750.9|3754.8|3748.8|19
1652076590000|2022-05-09 06:09:50|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|3
1652076600000|2022-05-09 06:10:00|3756.3|3750.3|3756.5|3750.5|3757|3751|3756|3750|7
1652076610000|2022-05-09 06:10:10|3756.3|3750.3|3757.8|3751.8|3757.8|3751.8|3756.3|3750.3|5
1652076620000|2022-05-09 06:10:20|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|4
1652076630000|2022-05-09 06:10:30|3758.3|3752.3|3758.3|3752.3|3758.8|3752.8|3756.8|3750.8|15
1652076640000|2022-05-09 06:10:40|3757.4|3751.4|3760.9|3754.9|3760.9|3754.9|3757|3751|12
1652076650000|2022-05-09 06:10:50|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3758.1|3752.1|20
1652076660000|2022-05-09 06:11:00|3759.9|3753.9|3761.4|3755.4|3761.4|3755.4|3759.9|3753.9|6
1652076670000|2022-05-09 06:11:10|3762.4|3756.4|3762.4|3756.4|3763.1|3757.1|3761.1|3755.1|19
1652076680000|2022-05-09 06:11:20|3762.5|3756.5|3763.1|3757.1|3764|3758|3762.5|3756.5|3
1652076690000|2022-05-09 06:11:30|3763.6|3757.6|3762.4|3756.4|3763.6|3757.6|3762.1|3756.1|6
1652076700000|2022-05-09 06:11:40|3762.5|3756.5|3761.8|3755.8|3763.3|3757.3|3761.8|3755.8|9
1652076710000|2022-05-09 06:11:50|3761.5|3755.5|3762.4|3756.4|3762.8|3756.8|3761.3|3755.3|5
1652076720000|2022-05-09 06:12:00|3762.6|3756.6|3765.3|3759.3|3765.3|3759.3|3762.6|3756.6|7
1652076730000|2022-05-09 06:12:10|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1652076740000|2022-05-09 06:12:20|3765.3|3759.3|3763.5|3757.5|3765.3|3759.3|3763.5|3757.5|3
1652076750000|2022-05-09 06:12:30|3764|3758|3764.5|3758.5|3764.5|3758.5|3763.8|3757.8|14
1652076760000|2022-05-09 06:12:40|3764|3758|3763.3|3757.3|3764.8|3758.8|3762.3|3756.3|23
1652076770000|2022-05-09 06:12:50|3762.5|3756.5|3763.3|3757.3|3763.8|3757.8|3762.3|3756.3|13
1652076780000|2022-05-09 06:13:00|3763.5|3757.5|3764.5|3758.5|3765.3|3759.3|3763|3757|25
1652076790000|2022-05-09 06:13:10|3765|3759|3765|3759|3765.8|3759.8|3764.3|3758.3|13
1652076800000|2022-05-09 06:13:20|3764.5|3758.5|3766|3760|3766|3760|3764.5|3758.5|13
1652076810000|2022-05-09 06:13:30|3766.5|3760.5|3767.5|3761.5|3767.5|3761.5|3765.5|3759.5|11
1652076820000|2022-05-09 06:13:40|3766.8|3760.8|3766.8|3760.8|3767|3761|3766|3760|11
1652076830000|2022-05-09 06:13:50|3767|3761|3766|3760|3767|3761|3766|3760|4
1652076840000|2022-05-09 06:14:00|3766.3|3760.3|3767|3761|3767|3761|3766.3|3760.3|5
1652076850000|2022-05-09 06:14:10|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|2
1652076860000|2022-05-09 06:14:20|3767.5|3761.5|3765.8|3759.8|3767.5|3761.5|3764.8|3758.8|15
1652076870000|2022-05-09 06:14:30|3766|3760|3765|3759|3766|3760|3765|3759|9
1652076890000|2022-05-09 06:14:50|3766|3760|3765.5|3759.5|3766.3|3760.3|3765|3759|7
1652076900000|2022-05-09 06:15:00|3765.3|3759.3|3763.3|3757.3|3765.5|3759.5|3762.5|3756.5|21
1652076910000|2022-05-09 06:15:10|3763.5|3757.5|3765.3|3759.3|3765.3|3759.3|3763.5|3757.5|6
1652076920000|2022-05-09 06:15:20|3765|3759|3763|3757|3765|3759|3762.3|3756.3|5
1652076950000|2022-05-09 06:15:50|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.3|3756.3|4
1652076960000|2022-05-09 06:16:00|3763|3757|3763|3757|3763|3757|3762.8|3756.8|3
1652076980000|2022-05-09 06:16:20|3762.1|3756.1|3759.9|3753.9|3762.1|3756.1|3759.9|3753.9|2
1652076990000|2022-05-09 06:16:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1652077000000|2022-05-09 06:16:40|3759.4|3753.4|3759.3|3753.3|3759.4|3753.4|3759.3|3753.3|2
1652077010000|2022-05-09 06:16:50|3758.3|3752.3|3758.5|3752.5|3758.5|3752.5|3757.3|3751.3|5
1652077040000|2022-05-09 06:17:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1652077050000|2022-05-09 06:17:30|3758|3752|3758|3752|3758.3|3752.3|3758|3752|3
1652077060000|2022-05-09 06:17:40|3758.3|3752.3|3758.5|3752.5|3758.5|3752.5|3758.3|3752.3|2
1652077070000|2022-05-09 06:17:50|3758.8|3752.8|3758.5|3752.5|3758.8|3752.8|3758.5|3752.5|2
1652077100000|2022-05-09 06:18:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1652077120000|2022-05-09 06:18:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1652077130000|2022-05-09 06:18:50|3758.8|3752.8|3760.5|3754.5|3761.8|3755.8|3758.8|3752.8|7
1652077140000|2022-05-09 06:19:00|3761|3755|3763.3|3757.3|3764|3758|3761|3755|11
1652077150000|2022-05-09 06:19:10|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1652077160000|2022-05-09 06:19:20|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|2
1652077170000|2022-05-09 06:19:30|3762.8|3756.8|3762.8|3756.8|3763|3757|3762.8|3756.8|3
1652077180000|2022-05-09 06:19:40|3762|3756|3760.6|3754.6|3762|3756|3760.6|3754.6|2
1652077190000|2022-05-09 06:19:50|3760.4|3754.4|3762.3|3756.3|3762.3|3756.3|3760.4|3754.4|9
1652077200000|2022-05-09 06:20:00|3762|3756|3761.8|3755.8|3762|3756|3761.8|3755.8|2
1652077210000|2022-05-09 06:20:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1652077220000|2022-05-09 06:20:20|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|3
1652077230000|2022-05-09 06:20:30|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|2
1652077240000|2022-05-09 06:20:40|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761|3755|3
1652077260000|2022-05-09 06:21:00|3761.5|3755.5|3761.3|3755.3|3761.5|3755.5|3761.3|3755.3|2
1652077270000|2022-05-09 06:21:10|3761.5|3755.5|3761.5|3755.5|3761.8|3755.8|3761.5|3755.5|3
1652077280000|2022-05-09 06:21:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652077290000|2022-05-09 06:21:30|3762.6|3756.6|3764.3|3758.3|3764.8|3758.8|3762.6|3756.6|4
1652077300000|2022-05-09 06:21:40|3765.8|3759.8|3765.8|3759.8|3766|3760|3761.5|3755.5|23
1652077310000|2022-05-09 06:21:50|3764.8|3758.8|3764.1|3758.1|3766|3760|3761.8|3755.8|18
1652077320000|2022-05-09 06:22:00|3764.5|3758.5|3763.8|3757.8|3764.5|3758.5|3762.5|3756.5|10
1652077330000|2022-05-09 06:22:10|3760.3|3754.3|3766.6|3760.6|3766.6|3760.6|3760.3|3754.3|8
1652077340000|2022-05-09 06:22:20|3766.9|3760.9|3767.8|3761.8|3767.8|3761.8|3766.9|3760.9|2
1652077350000|2022-05-09 06:22:30|3767.5|3761.5|3767.8|3761.8|3768|3762|3767.3|3761.3|5
1652077370000|2022-05-09 06:22:50|3768|3762|3767.8|3761.8|3768|3762|3767.5|3761.5|3
1652077380000|2022-05-09 06:23:00|3767.5|3761.5|3769|3763|3769|3763|3767.5|3761.5|7
1652077390000|2022-05-09 06:23:10|3770.3|3764.3|3772.3|3766.3|3772.5|3766.5|3768.8|3762.8|15
1652077400000|2022-05-09 06:23:20|3770.8|3764.8|3772.8|3766.8|3773.5|3767.5|3770.8|3764.8|11
1652077410000|2022-05-09 06:23:30|3771.5|3765.5|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|3
1652077420000|2022-05-09 06:23:40|3771.5|3765.5|3772.3|3766.3|3772.3|3766.3|3771.5|3765.5|2
1652077430000|2022-05-09 06:23:50|3771.4|3765.4|3772.5|3766.5|3772.5|3766.5|3771.4|3765.4|2
1652077440000|2022-05-09 06:24:00|3772|3766|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|6
1652077450000|2022-05-09 06:24:10|3773|3767|3774.8|3768.8|3774.8|3768.8|3771.5|3765.5|8
1652077460000|2022-05-09 06:24:20|3774|3768|3773.3|3767.3|3774.8|3768.8|3773|3767|5
1652077470000|2022-05-09 06:24:30|3773|3767|3773.8|3767.8|3774.3|3768.3|3773|3767|5
1652077480000|2022-05-09 06:24:40|3774|3768|3775|3769|3775|3769|3774|3768|3
1652077490000|2022-05-09 06:24:50|3774.3|3768.3|3775.3|3769.3|3775.5|3769.5|3774.3|3768.3|6
1652077500000|2022-05-09 06:25:00|3776|3770|3775|3769|3776|3770|3774.5|3768.5|4
1652077510000|2022-05-09 06:25:10|3776|3770|3775.3|3769.3|3776|3770|3775.3|3769.3|2
1652077520000|2022-05-09 06:25:20|3776.1|3770.1|3776.8|3770.8|3777.5|3771.5|3775|3769|6
1652077530000|2022-05-09 06:25:30|3775.9|3769.9|3777.4|3771.4|3777.5|3771.5|3775.8|3769.8|5
1652077540000|2022-05-09 06:25:40|3777.1|3771.1|3776.3|3770.3|3777.8|3771.8|3774.1|3768.1|12
1652077550000|2022-05-09 06:25:50|3775.6|3769.6|3776.6|3770.6|3777.8|3771.8|3774.9|3768.9|14
1652077560000|2022-05-09 06:26:00|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3776.5|3770.5|8
1652077570000|2022-05-09 06:26:10|3776.9|3770.9|3778|3772|3778.3|3772.3|3776|3770|14
1652077580000|2022-05-09 06:26:20|3776.6|3770.6|3777.6|3771.6|3778.1|3772.1|3776.6|3770.6|7
1652077590000|2022-05-09 06:26:30|3776.9|3770.9|3776.8|3770.8|3777.9|3771.9|3774.1|3768.1|12
1652077600000|2022-05-09 06:26:40|3775.3|3769.3|3774.9|3768.9|3777|3771|3774.4|3768.4|8
1652077610000|2022-05-09 06:26:50|3775.8|3769.8|3776.8|3770.8|3777.6|3771.6|3775.3|3769.3|14
1652077620000|2022-05-09 06:27:00|3776|3770|3777.3|3771.3|3777.5|3771.5|3774.5|3768.5|14
1652077630000|2022-05-09 06:27:10|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3774.6|3768.6|6
1652077640000|2022-05-09 06:27:20|3775.3|3769.3|3776.4|3770.4|3776.9|3770.9|3774.1|3768.1|7
1652077650000|2022-05-09 06:27:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1652077660000|2022-05-09 06:27:40|3776.6|3770.6|3776.8|3770.8|3777|3771|3774|3768|23
1652077670000|2022-05-09 06:27:50|3775.6|3769.6|3776|3770|3776|3770|3774.3|3768.3|6
1652077680000|2022-05-09 06:28:00|3776.1|3770.1|3775.9|3769.9|3776.5|3770.5|3774.9|3768.9|11
1652077690000|2022-05-09 06:28:10|3776.4|3770.4|3776.9|3770.9|3776.9|3770.9|3776.4|3770.4|2
1652077700000|2022-05-09 06:28:20|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3775.4|3769.4|3
1652077730000|2022-05-09 06:28:50|3775|3769|3773.6|3767.6|3775|3769|3772.6|3766.6|17
1652077740000|2022-05-09 06:29:00|3772.9|3766.9|3773.5|3767.5|3773.5|3767.5|3772.6|3766.6|7
1652077760000|2022-05-09 06:29:20|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1652077770000|2022-05-09 06:29:30|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1652077780000|2022-05-09 06:29:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1652077790000|2022-05-09 06:29:50|3774.3|3768.3|3773.3|3767.3|3774.3|3768.3|3773.3|3767.3|2
1652077800000|2022-05-09 06:30:00|3772.5|3766.5|3772|3766|3773.8|3767.8|3772|3766|4
1652077810000|2022-05-09 06:30:10|3772.8|3766.8|3772|3766|3772.8|3766.8|3772|3766|2
1652077820000|2022-05-09 06:30:20|3771.8|3765.8|3771|3765|3771.8|3765.8|3771|3765|2
1652077850000|2022-05-09 06:30:50|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1652077860000|2022-05-09 06:31:00|3772.3|3766.3|3772|3766|3772.3|3766.3|3771.8|3765.8|4
1652077870000|2022-05-09 06:31:10|3771.8|3765.8|3771.8|3765.8|3772.5|3766.5|3771.5|3765.5|4
1652077890000|2022-05-09 06:31:30|3773|3767|3772|3766|3773|3767|3771.8|3765.8|11
1652077900000|2022-05-09 06:31:40|3772.8|3766.8|3772.3|3766.3|3773.3|3767.3|3771.8|3765.8|10
1652077910000|2022-05-09 06:31:50|3772.8|3766.8|3772.3|3766.3|3773|3767|3771.3|3765.3|8
1652077920000|2022-05-09 06:32:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1652077930000|2022-05-09 06:32:10|3772.3|3766.3|3772.3|3766.3|3773.3|3767.3|3772|3766|6
1652077940000|2022-05-09 06:32:20|3771.5|3765.5|3772.3|3766.3|3772.5|3766.5|3771.3|3765.3|4
1652077950000|2022-05-09 06:32:30|3771.3|3765.3|3771.8|3765.8|3772|3766|3771.3|3765.3|4
1652077960000|2022-05-09 06:32:40|3771.3|3765.3|3772|3766|3772.3|3766.3|3771.3|3765.3|3
1652077970000|2022-05-09 06:32:50|3771.3|3765.3|3772|3766|3772.3|3766.3|3771.3|3765.3|4
1652077980000|2022-05-09 06:33:00|3771|3765|3771.3|3765.3|3771.5|3765.5|3771|3765|3
1652077990000|2022-05-09 06:33:10|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|5
1652078000000|2022-05-09 06:33:20|3770.8|3764.8|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|12
1652078010000|2022-05-09 06:33:30|3770.8|3764.8|3771|3765|3771.3|3765.3|3770.5|3764.5|13
1652078020000|2022-05-09 06:33:40|3770.5|3764.5|3771|3765|3771.3|3765.3|3770.5|3764.5|18
1652078030000|2022-05-09 06:33:50|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|4
1652078040000|2022-05-09 06:34:00|3770.8|3764.8|3771.3|3765.3|3771.5|3765.5|3770.5|3764.5|6
1652078050000|2022-05-09 06:34:10|3770.5|3764.5|3771.3|3765.3|3771.8|3765.8|3770.5|3764.5|3
1652078070000|2022-05-09 06:34:30|3770.5|3764.5|3771.5|3765.5|3771.8|3765.8|3770.5|3764.5|11
1652078080000|2022-05-09 06:34:40|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.5|3764.5|4
1652078090000|2022-05-09 06:34:50|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.8|3764.8|6
1652078100000|2022-05-09 06:35:00|3770.8|3764.8|3771.3|3765.3|3771.8|3765.8|3770.8|3764.8|7
1652078110000|2022-05-09 06:35:10|3770.8|3764.8|3772|3766|3772.5|3766.5|3770.8|3764.8|19
1652078120000|2022-05-09 06:35:20|3771.8|3765.8|3773|3767|3773|3767|3771.8|3765.8|3
1652078130000|2022-05-09 06:35:30|3772.3|3766.3|3773.5|3767.5|3773.8|3767.8|3772.3|3766.3|7
1652078140000|2022-05-09 06:35:40|3773.8|3767.8|3774.3|3768.3|3774.5|3768.5|3773.5|3767.5|12
1652078150000|2022-05-09 06:35:50|3774.5|3768.5|3770|3764|3774.5|3768.5|3767.8|3761.8|16
1652078160000|2022-05-09 06:36:00|3771.5|3765.5|3773.5|3767.5|3773.5|3767.5|3769.9|3763.9|9
1652078170000|2022-05-09 06:36:10|3774|3768|3773.8|3767.8|3774|3768|3773.8|3767.8|2
1652078180000|2022-05-09 06:36:20|3772.8|3766.8|3774.3|3768.3|3774.3|3768.3|3772.4|3766.4|13
1652078190000|2022-05-09 06:36:30|3773|3767|3774.3|3768.3|3774.3|3768.3|3773|3767|8
1652078200000|2022-05-09 06:36:40|3773.5|3767.5|3773.3|3767.3|3774|3768|3772|3766|5
1652078210000|2022-05-09 06:36:50|3773|3767|3773.5|3767.5|3773.5|3767.5|3773|3767|2
1652078220000|2022-05-09 06:37:00|3773|3767|3773.8|3767.8|3773.8|3767.8|3773|3767|18
1652078230000|2022-05-09 06:37:10|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|2
1652078240000|2022-05-09 06:37:20|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1652078250000|2022-05-09 06:37:30|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775|3769|6
1652078260000|2022-05-09 06:37:40|3776.3|3770.3|3773.8|3767.8|3776.3|3770.3|3773.8|3767.8|6
1652078320000|2022-05-09 06:38:40|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1652078340000|2022-05-09 06:39:00|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3773.3|3767.3|15
1652078350000|2022-05-09 06:39:10|3773.8|3767.8|3774.3|3768.3|3774.5|3768.5|3773|3767|13
1652078360000|2022-05-09 06:39:20|3774|3768|3774.3|3768.3|3774.5|3768.5|3774|3768|5
1652078370000|2022-05-09 06:39:30|3774|3768|3774|3768|3774.8|3768.8|3773.3|3767.3|8
1652078380000|2022-05-09 06:39:40|3773.3|3767.3|3772.5|3766.5|3773.8|3767.8|3772.5|3766.5|5
1652078400000|2022-05-09 06:40:00|3772.3|3766.3|3772.3|3766.3|3773.8|3767.8|3772.3|3766.3|3
1652078410000|2022-05-09 06:40:10|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3772.3|3766.3|3
1652078420000|2022-05-09 06:40:20|3772.6|3766.6|3772.5|3766.5|3773.4|3767.4|3771.3|3765.3|6
1652078430000|2022-05-09 06:40:30|3771.5|3765.5|3772.5|3766.5|3772.8|3766.8|3771.5|3765.5|6
1652078440000|2022-05-09 06:40:40|3771.8|3765.8|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|17
1652078450000|2022-05-09 06:40:50|3771.8|3765.8|3771.8|3765.8|3772.8|3766.8|3771.3|3765.3|16
1652078460000|2022-05-09 06:41:00|3772.5|3766.5|3771.8|3765.8|3772.5|3766.5|3770.8|3764.8|7
1652078470000|2022-05-09 06:41:10|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771|3765|6
1652078480000|2022-05-09 06:41:20|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|5
1652078490000|2022-05-09 06:41:30|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|2
1652078500000|2022-05-09 06:41:40|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1652078510000|2022-05-09 06:41:50|3771.5|3765.5|3771.3|3765.3|3772|3766|3771.3|3765.3|6
1652078530000|2022-05-09 06:42:10|3772|3766|3772|3766|3772|3766|3771.3|3765.3|5
1652078540000|2022-05-09 06:42:20|3771.3|3765.3|3771.4|3765.4|3772.5|3766.5|3771.3|3765.3|8
1652078550000|2022-05-09 06:42:30|3772.3|3766.3|3771.6|3765.6|3772.3|3766.3|3770.5|3764.5|8
1652078560000|2022-05-09 06:42:40|3771.5|3765.5|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1652078570000|2022-05-09 06:42:50|3770.4|3764.4|3770.9|3764.9|3771.5|3765.5|3770.4|3764.4|4
1652078580000|2022-05-09 06:43:00|3770|3764|3770.5|3764.5|3771|3765|3770|3764|4
1652078590000|2022-05-09 06:43:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1652078620000|2022-05-09 06:43:40|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|4
1652078630000|2022-05-09 06:43:50|3771.5|3765.5|3771|3765|3771.5|3765.5|3770.8|3764.8|4
1652078650000|2022-05-09 06:44:10|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|5
1652078660000|2022-05-09 06:44:20|3771.6|3765.6|3771.8|3765.8|3771.8|3765.8|3770.6|3764.6|6
1652078670000|2022-05-09 06:44:30|3770.6|3764.6|3771.3|3765.3|3771.5|3765.5|3770.6|3764.6|3
1652078690000|2022-05-09 06:44:50|3770.3|3764.3|3771.5|3765.5|3771.5|3765.5|3770.3|3764.3|6
1652078700000|2022-05-09 06:45:00|3771.8|3765.8|3771.8|3765.8|3772|3766|3770.6|3764.6|4
1652078710000|2022-05-09 06:45:10|3770.6|3764.6|3772.3|3766.3|3772.3|3766.3|3770.6|3764.6|7
1652078720000|2022-05-09 06:45:20|3771.5|3765.5|3772.3|3766.3|3772.8|3766.8|3770.6|3764.6|14
1652078730000|2022-05-09 06:45:30|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1652078740000|2022-05-09 06:45:40|3770.6|3764.6|3771.8|3765.8|3771.8|3765.8|3770.6|3764.6|7
1652078750000|2022-05-09 06:45:50|3771.5|3765.5|3771.8|3765.8|3772.3|3766.3|3771.5|3765.5|4
1652078760000|2022-05-09 06:46:00|3771.5|3765.5|3771.3|3765.3|3772|3766|3770.8|3764.8|10
1652078770000|2022-05-09 06:46:10|3771|3765|3771|3765|3771.3|3765.3|3771|3765|3
1652078780000|2022-05-09 06:46:20|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1652078790000|2022-05-09 06:46:30|3771.8|3765.8|3771.9|3765.9|3772|3766|3770.6|3764.6|9
1652078800000|2022-05-09 06:46:40|3770.8|3764.8|3772|3766|3772|3766|3770.8|3764.8|10
1652078810000|2022-05-09 06:46:50|3770.8|3764.8|3772|3766|3772|3766|3770.8|3764.8|4
1652078820000|2022-05-09 06:47:00|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3769.5|3763.5|11
1652078830000|2022-05-09 06:47:10|3770.6|3764.6|3772.5|3766.5|3772.5|3766.5|3770.4|3764.4|19
1652078840000|2022-05-09 06:47:20|3771.5|3765.5|3771.9|3765.9|3772.8|3766.8|3771.5|3765.5|5
1652078850000|2022-05-09 06:47:30|3771.3|3765.3|3772.8|3766.8|3772.8|3766.8|3771.3|3765.3|11
1652078860000|2022-05-09 06:47:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1652078870000|2022-05-09 06:47:50|3772.8|3766.8|3772.3|3766.3|3772.8|3766.8|3771.5|3765.5|5
1652078880000|2022-05-09 06:48:00|3771.8|3765.8|3771.4|3765.4|3772.5|3766.5|3771.3|3765.3|7
1652078890000|2022-05-09 06:48:10|3771.6|3765.6|3772.5|3766.5|3772.5|3766.5|3771.6|3765.6|2
1652078900000|2022-05-09 06:48:20|3771.8|3765.8|3772.3|3766.3|3772.5|3766.5|3771.5|3765.5|9
1652078910000|2022-05-09 06:48:30|3771.5|3765.5|3772.8|3766.8|3772.8|3766.8|3771.5|3765.5|4
1652078920000|2022-05-09 06:48:40|3771.5|3765.5|3772.8|3766.8|3772.8|3766.8|3769.8|3763.8|10
1652078950000|2022-05-09 06:49:10|3771.5|3765.5|3771.1|3765.1|3771.5|3765.5|3770.3|3764.3|4
1652078960000|2022-05-09 06:49:20|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|3
1652078980000|2022-05-09 06:49:40|3771.1|3765.1|3771.1|3765.1|3772|3766|3771.1|3765.1|3
1652079000000|2022-05-09 06:50:00|3770.3|3764.3|3769.5|3763.5|3770.3|3764.3|3769.5|3763.5|3
1652079030000|2022-05-09 06:50:30|3768.8|3762.8|3769.5|3763.5|3769.5|3763.5|3768.8|3762.8|2
1652079090000|2022-05-09 06:51:30|3769.8|3763.8|3770.3|3764.3|3770.3|3764.3|3769.8|3763.8|2
1652079140000|2022-05-09 06:52:20|3770|3764|3770|3764|3770|3764|3770|3764|1
1652079160000|2022-05-09 06:52:40|3770.3|3764.3|3771.3|3765.3|3771.3|3765.3|3770.3|3764.3|3
1652079170000|2022-05-09 06:52:50|3771.5|3765.5|3771|3765|3772|3766|3770.9|3764.9|5
1652079180000|2022-05-09 06:53:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1652079190000|2022-05-09 06:53:10|3771.1|3765.1|3769.3|3763.3|3771.1|3765.1|3769.3|3763.3|5
1652079200000|2022-05-09 06:53:20|3770|3764|3770.9|3764.9|3770.9|3764.9|3770|3764|4
1652079210000|2022-05-09 06:53:30|3769.6|3763.6|3770.3|3764.3|3771|3765|3769.5|3763.5|7
1652079220000|2022-05-09 06:53:40|3769.5|3763.5|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|3
1652079230000|2022-05-09 06:53:50|3769.3|3763.3|3769.8|3763.8|3770|3764|3769.3|3763.3|5
1652079240000|2022-05-09 06:54:00|3770|3764|3770|3764|3770|3764|3770|3764|1
1652079250000|2022-05-09 06:54:10|3769.8|3763.8|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|3
1652079260000|2022-05-09 06:54:20|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1652079270000|2022-05-09 06:54:30|3769|3763|3770.5|3764.5|3770.5|3764.5|3769|3763|5
1652079280000|2022-05-09 06:54:40|3770.4|3764.4|3770|3764|3770.4|3764.4|3770|3764|5
1652079290000|2022-05-09 06:54:50|3769.8|3763.8|3769|3763|3769.8|3763.8|3769|3763|5
1652079310000|2022-05-09 06:55:10|3769.1|3763.1|3770.4|3764.4|3770.4|3764.4|3769.1|3763.1|3
1652079320000|2022-05-09 06:55:20|3770.1|3764.1|3770.9|3764.9|3771|3765|3769.1|3763.1|8
1652079330000|2022-05-09 06:55:30|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.4|3764.4|4
1652079350000|2022-05-09 06:55:50|3770.8|3764.8|3770.1|3764.1|3770.8|3764.8|3770.1|3764.1|2
1652079360000|2022-05-09 06:56:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1652079370000|2022-05-09 06:56:10|3769.6|3763.6|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|2
1652079380000|2022-05-09 06:56:20|3769.9|3763.9|3768.1|3762.1|3769.9|3763.9|3768.1|3762.1|2
1652079390000|2022-05-09 06:56:30|3767|3761|3766.9|3760.9|3767.1|3761.1|3766.6|3760.6|5
1652079400000|2022-05-09 06:56:40|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|2
1652079410000|2022-05-09 06:56:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1652079430000|2022-05-09 06:57:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|3
1652079440000|2022-05-09 06:57:20|3768.6|3762.6|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|5
1652079450000|2022-05-09 06:57:30|3769.1|3763.1|3767.8|3761.8|3769.1|3763.1|3767.8|3761.8|5
1652079460000|2022-05-09 06:57:40|3767.4|3761.4|3763.1|3757.1|3767.4|3761.4|3763.1|3757.1|5
1652079470000|2022-05-09 06:57:50|3763.4|3757.4|3763.4|3757.4|3763.6|3757.6|3763.1|3757.1|4
1652079480000|2022-05-09 06:58:00|3762.9|3756.9|3762.9|3756.9|3763.1|3757.1|3762.9|3756.9|3
1652079490000|2022-05-09 06:58:10|3762|3756|3762.6|3756.6|3762.9|3756.9|3762|3756|3
1652079500000|2022-05-09 06:58:20|3760.8|3754.8|3761.9|3755.9|3762.1|3756.1|3760.8|3754.8|7
1652079510000|2022-05-09 06:58:30|3762.6|3756.6|3762|3756|3762.9|3756.9|3759.5|3753.5|10
1652079520000|2022-05-09 06:58:40|3761.5|3755.5|3762|3756|3762|3756|3761.3|3755.3|10
1652079530000|2022-05-09 06:58:50|3762.3|3756.3|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|3
1652079540000|2022-05-09 06:59:00|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762|3756|4
1652079550000|2022-05-09 06:59:10|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1652079560000|2022-05-09 06:59:20|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1652079570000|2022-05-09 06:59:30|3762.1|3756.1|3761.6|3755.6|3762.4|3756.4|3761.1|3755.1|6
1652079580000|2022-05-09 06:59:40|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3760.9|3754.9|8
1652079590000|2022-05-09 06:59:50|3762.9|3756.9|3759.9|3753.9|3762.9|3756.9|3759.9|3753.9|15
1652079600000|2022-05-09 07:00:00|3759.4|3753.4|3757.4|3751.4|3759.9|3753.9|3757.4|3751.4|7
1652079610000|2022-05-09 07:00:10|3757.1|3751.1|3754.4|3748.4|3757.1|3751.1|3754.4|3748.4|9
1652079620000|2022-05-09 07:00:20|3755.4|3749.4|3755.4|3749.4|3756.4|3750.4|3755.1|3749.1|8
1652079630000|2022-05-09 07:00:30|3754.9|3748.9|3756.6|3750.6|3756.6|3750.6|3754.9|3748.9|3
1652079640000|2022-05-09 07:00:40|3756.8|3750.8|3754.5|3748.5|3756.8|3750.8|3754.5|3748.5|4
1652079650000|2022-05-09 07:00:50|3754.3|3748.3|3754.6|3748.6|3754.6|3748.6|3754.3|3748.3|3
1652079660000|2022-05-09 07:01:00|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1652079670000|2022-05-09 07:01:10|3755.9|3749.9|3756.6|3750.6|3756.6|3750.6|3755.9|3749.9|3
1652079690000|2022-05-09 07:01:30|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|3
1652079720000|2022-05-09 07:02:00|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1652079730000|2022-05-09 07:02:10|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|2
1652079740000|2022-05-09 07:02:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1652079750000|2022-05-09 07:02:30|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|6
1652079760000|2022-05-09 07:02:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1652079780000|2022-05-09 07:03:00|3756.4|3750.4|3751.9|3745.9|3756.4|3750.4|3751.9|3745.9|4
1652079790000|2022-05-09 07:03:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1652079800000|2022-05-09 07:03:20|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1652079810000|2022-05-09 07:03:30|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1652079840000|2022-05-09 07:04:00|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1652079860000|2022-05-09 07:04:20|3751.4|3745.4|3748.4|3742.4|3751.4|3745.4|3748.4|3742.4|4
1652079870000|2022-05-09 07:04:30|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3746.9|3740.9|5
1652079900000|2022-05-09 07:05:00|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1652079910000|2022-05-09 07:05:10|3747.1|3741.1|3747.1|3741.1|3747.4|3741.4|3746.9|3740.9|5
1652079920000|2022-05-09 07:05:20|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3745.9|3739.9|6
1652079940000|2022-05-09 07:05:40|3745.8|3739.8|3744.1|3738.1|3745.8|3739.8|3743.6|3737.6|5
1652079950000|2022-05-09 07:05:50|3743.4|3737.4|3742.5|3736.5|3743.4|3737.4|3742.5|3736.5|2
1652079960000|2022-05-09 07:06:00|3742.6|3736.6|3740.9|3734.9|3742.6|3736.6|3740.6|3734.6|5
1652079970000|2022-05-09 07:06:10|3741.1|3735.1|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|4
1652079990000|2022-05-09 07:06:30|3740.6|3734.6|3738.9|3732.9|3740.6|3734.6|3738.9|3732.9|2
1652080000000|2022-05-09 07:06:40|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1652080010000|2022-05-09 07:06:50|3738.1|3732.1|3737.4|3731.4|3738.1|3732.1|3737.4|3731.4|2
1652080020000|2022-05-09 07:07:00|3737.6|3731.6|3739.1|3733.1|3739.1|3733.1|3737.1|3731.1|9
1652080030000|2022-05-09 07:07:10|3738.9|3732.9|3736.6|3730.6|3738.9|3732.9|3736.6|3730.6|7
1652080040000|2022-05-09 07:07:20|3736.9|3730.9|3736.6|3730.6|3737.4|3731.4|3736.6|3730.6|5
1652080050000|2022-05-09 07:07:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080070000|2022-05-09 07:07:50|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1652080080000|2022-05-09 07:08:00|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080090000|2022-05-09 07:08:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.1|3730.1|3
1652080100000|2022-05-09 07:08:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080120000|2022-05-09 07:08:40|3737.1|3731.1|3738.1|3732.1|3739.9|3733.9|3737.1|3731.1|12
1652080140000|2022-05-09 07:09:00|3738.4|3732.4|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|3
1652080150000|2022-05-09 07:09:10|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1652080180000|2022-05-09 07:09:40|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1652080190000|2022-05-09 07:09:50|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1652080200000|2022-05-09 07:10:00|3738.1|3732.1|3737.1|3731.1|3738.1|3732.1|3736.4|3730.4|4
1652080210000|2022-05-09 07:10:10|3736.9|3730.9|3735.9|3729.9|3736.9|3730.9|3735.9|3729.9|4
1652080220000|2022-05-09 07:10:20|3736.1|3730.1|3736.6|3730.6|3736.9|3730.9|3736.1|3730.1|3
1652080230000|2022-05-09 07:10:30|3736.9|3730.9|3737.1|3731.1|3737.4|3731.4|3736.6|3730.6|6
1652080240000|2022-05-09 07:10:40|3737.4|3731.4|3737.6|3731.6|3738.1|3732.1|3737.1|3731.1|8
1652080250000|2022-05-09 07:10:50|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|6
1652080260000|2022-05-09 07:11:00|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3736.1|3730.1|5
1652080270000|2022-05-09 07:11:10|3738.1|3732.1|3739.1|3733.1|3739.1|3733.1|3738.1|3732.1|2
1652080280000|2022-05-09 07:11:20|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|2
1652080300000|2022-05-09 07:11:40|3740.6|3734.6|3740.4|3734.4|3741.6|3735.6|3740.4|3734.4|6
1652080310000|2022-05-09 07:11:50|3740.1|3734.1|3741.6|3735.6|3742.1|3736.1|3739.9|3733.9|7
1652080320000|2022-05-09 07:12:00|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1652080330000|2022-05-09 07:12:10|3742.6|3736.6|3743.4|3737.4|3744.6|3738.6|3742.6|3736.6|7
1652080340000|2022-05-09 07:12:20|3743.6|3737.6|3745.1|3739.1|3745.1|3739.1|3743.6|3737.6|5
1652080350000|2022-05-09 07:12:30|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1652080360000|2022-05-09 07:12:40|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|3
1652080370000|2022-05-09 07:12:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1652080380000|2022-05-09 07:13:00|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1652080410000|2022-05-09 07:13:30|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1652080430000|2022-05-09 07:13:50|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|3
1652080440000|2022-05-09 07:14:00|3744.4|3738.4|3742.6|3736.6|3744.4|3738.4|3742.4|3736.4|3
1652080450000|2022-05-09 07:14:10|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.4|3736.4|3
1652080460000|2022-05-09 07:14:20|3742.9|3736.9|3744.1|3738.1|3744.4|3738.4|3742.9|3736.9|5
1652080470000|2022-05-09 07:14:30|3744.4|3738.4|3746.4|3740.4|3746.4|3740.4|3744.4|3738.4|4
1652080480000|2022-05-09 07:14:40|3746.6|3740.6|3745.9|3739.9|3747.1|3741.1|3745.9|3739.9|4
1652080500000|2022-05-09 07:15:00|3745.6|3739.6|3743.6|3737.6|3745.6|3739.6|3743.6|3737.6|6
1652080530000|2022-05-09 07:15:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1652080570000|2022-05-09 07:16:10|3743.4|3737.4|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|5
1652080580000|2022-05-09 07:16:20|3742.6|3736.6|3744.1|3738.1|3744.1|3738.1|3742.6|3736.6|5
1652080590000|2022-05-09 07:16:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|5
1652080600000|2022-05-09 07:16:40|3744.1|3738.1|3743.1|3737.1|3744.1|3738.1|3743.1|3737.1|17
1652080610000|2022-05-09 07:16:50|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1652080620000|2022-05-09 07:17:00|3743.4|3737.4|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|3
1652080630000|2022-05-09 07:17:10|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|3
1652080650000|2022-05-09 07:17:30|3744.1|3738.1|3741.4|3735.4|3744.1|3738.1|3741.4|3735.4|5
1652080660000|2022-05-09 07:17:40|3740.9|3734.9|3738.6|3732.6|3740.9|3734.9|3738.6|3732.6|5
1652080690000|2022-05-09 07:18:10|3738.9|3732.9|3740.1|3734.1|3740.1|3734.1|3738.9|3732.9|2
1652080700000|2022-05-09 07:18:20|3740.4|3734.4|3741.6|3735.6|3741.6|3735.6|3740.4|3734.4|3
1652080710000|2022-05-09 07:18:30|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|2
1652080720000|2022-05-09 07:18:40|3743.1|3737.1|3743.4|3737.4|3743.9|3737.9|3743.1|3737.1|5
1652080730000|2022-05-09 07:18:50|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1652080740000|2022-05-09 07:19:00|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1652080750000|2022-05-09 07:19:10|3742.4|3736.4|3740.9|3734.9|3742.4|3736.4|3740.9|3734.9|4
1652080760000|2022-05-09 07:19:20|3741.1|3735.1|3741.4|3735.4|3741.9|3735.9|3741.1|3735.1|4
1652080770000|2022-05-09 07:19:30|3741.1|3735.1|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|5
1652080800000|2022-05-09 07:20:00|3741.6|3735.6|3741.6|3735.6|3741.9|3735.9|3741.6|3735.6|3
1652080830000|2022-05-09 07:20:30|3741.4|3735.4|3740.6|3734.6|3741.4|3735.4|3740.6|3734.6|3
1652080840000|2022-05-09 07:20:40|3740.4|3734.4|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|3
1652080890000|2022-05-09 07:21:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1652080900000|2022-05-09 07:21:40|3739.6|3733.6|3738.1|3732.1|3739.6|3733.6|3738.1|3732.1|2
1652080910000|2022-05-09 07:21:50|3737.9|3731.9|3740.1|3734.1|3740.1|3734.1|3737.9|3731.9|5
1652080920000|2022-05-09 07:22:00|3739.9|3733.9|3739.4|3733.4|3740.6|3734.6|3739.4|3733.4|5
1652080930000|2022-05-09 07:22:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|3
1652080940000|2022-05-09 07:22:20|3739.4|3733.4|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|3
1652080950000|2022-05-09 07:22:30|3738.6|3732.6|3736.6|3730.6|3738.6|3732.6|3736.6|3730.6|2
1652080960000|2022-05-09 07:22:40|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1652080980000|2022-05-09 07:23:00|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080990000|2022-05-09 07:23:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1652081000000|2022-05-09 07:23:20|3736.9|3730.9|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|10
1652081010000|2022-05-09 07:23:30|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1652081020000|2022-05-09 07:23:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1652081030000|2022-05-09 07:23:50|3736.4|3730.4|3736.1|3730.1|3736.6|3730.6|3736.1|3730.1|3
1652081040000|2022-05-09 07:24:00|3736.9|3730.9|3736.1|3730.1|3736.9|3730.9|3736.1|3730.1|2
1652081070000|2022-05-09 07:24:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1652081130000|2022-05-09 07:25:30|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1652081140000|2022-05-09 07:25:40|3735.6|3729.6|3734.6|3728.6|3735.6|3729.6|3734.6|3728.6|2
1652081160000|2022-05-09 07:26:00|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1652081180000|2022-05-09 07:26:20|3734.9|3728.9|3734.9|3728.9|3735.4|3729.4|3734.9|3728.9|4
1652081190000|2022-05-09 07:26:30|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1652081210000|2022-05-09 07:26:50|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|3
1652081230000|2022-05-09 07:27:10|3735.6|3729.6|3734.4|3728.4|3735.6|3729.6|3734.4|3728.4|4
1652081240000|2022-05-09 07:27:20|3733.9|3727.9|3721.5|3715.5|3735.1|3729.1|3721.3|3715.3|10
1652081250000|2022-05-09 07:27:30|3722.3|3716.3|3724.1|3718.1|3724.1|3718.1|3722.3|3716.3|2
1652081270000|2022-05-09 07:27:50|3725.8|3719.8|3725.4|3719.4|3725.8|3719.8|3725.1|3719.1|4
1652081280000|2022-05-09 07:28:00|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|5
1652081290000|2022-05-09 07:28:10|3725.4|3719.4|3721.5|3715.5|3727.6|3721.6|3721.5|3715.5|8
1652081300000|2022-05-09 07:28:20|3721.1|3715.1|3720.4|3714.4|3721.1|3715.1|3720.4|3714.4|4
1652081310000|2022-05-09 07:28:30|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.3|3712.3|3
1652081320000|2022-05-09 07:28:40|3718.8|3712.8|3720|3714|3720|3714|3718.8|3712.8|2
1652081330000|2022-05-09 07:28:50|3720.3|3714.3|3722.6|3716.6|3722.6|3716.6|3720.1|3714.1|7
1652081340000|2022-05-09 07:29:00|3723|3717|3724.4|3718.4|3724.4|3718.4|3723|3717|5
1652081360000|2022-05-09 07:29:20|3725.1|3719.1|3725.6|3719.6|3725.8|3719.8|3725.1|3719.1|5
1652081370000|2022-05-09 07:29:30|3726.4|3720.4|3725.4|3719.4|3726.4|3720.4|3725.4|3719.4|6
1652081380000|2022-05-09 07:29:40|3724.6|3718.6|3720.6|3714.6|3724.6|3718.6|3720.4|3714.4|3
1652081390000|2022-05-09 07:29:50|3720.4|3714.4|3717.1|3711.1|3720.4|3714.4|3717.1|3711.1|9
1652081400000|2022-05-09 07:30:00|3716.9|3710.9|3717.1|3711.1|3717.4|3711.4|3716.9|3710.9|6
1652081410000|2022-05-09 07:30:10|3717.4|3711.4|3720.5|3714.5|3720.5|3714.5|3717.4|3711.4|10
1652081430000|2022-05-09 07:30:30|3720.9|3714.9|3720.4|3714.4|3720.9|3714.9|3720.4|3714.4|2
1652081440000|2022-05-09 07:30:40|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1652081450000|2022-05-09 07:30:50|3721.6|3715.6|3721.9|3715.9|3722.6|3716.6|3721.6|3715.6|6
1652081460000|2022-05-09 07:31:00|3721.6|3715.6|3720.4|3714.4|3721.6|3715.6|3720.4|3714.4|4
1652081470000|2022-05-09 07:31:10|3720.1|3714.1|3718.6|3712.6|3720.1|3714.1|3718.4|3712.4|3
1652081480000|2022-05-09 07:31:20|3718.4|3712.4|3718.9|3712.9|3719.1|3713.1|3718.4|3712.4|4
1652081490000|2022-05-09 07:31:30|3718.4|3712.4|3717.1|3711.1|3718.4|3712.4|3716.4|3710.4|7
1652081500000|2022-05-09 07:31:40|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|2
1652081510000|2022-05-09 07:31:50|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|2
1652081530000|2022-05-09 07:32:10|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.4|3710.4|4
1652081540000|2022-05-09 07:32:20|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|3
1652081550000|2022-05-09 07:32:30|3716.6|3710.6|3714.6|3708.6|3717.1|3711.1|3714.6|3708.6|6
1652081570000|2022-05-09 07:32:50|3714.9|3708.9|3716.6|3710.6|3717.6|3711.6|3714.9|3708.9|8
1652081580000|2022-05-09 07:33:00|3716.9|3710.9|3718.6|3712.6|3718.6|3712.6|3716.9|3710.9|4
1652081590000|2022-05-09 07:33:10|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652081610000|2022-05-09 07:33:30|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652081620000|2022-05-09 07:33:40|3719.4|3713.4|3720.1|3714.1|3721.1|3715.1|3719.4|3713.4|7
1652081650000|2022-05-09 07:34:10|3719.9|3713.9|3720.4|3714.4|3720.4|3714.4|3719.9|3713.9|3
1652081660000|2022-05-09 07:34:20|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|2
1652081670000|2022-05-09 07:34:30|3720.6|3714.6|3722.6|3716.6|3722.6|3716.6|3720.6|3714.6|8
1652081680000|2022-05-09 07:34:40|3722.9|3716.9|3723.4|3717.4|3724.4|3718.4|3722.9|3716.9|5
1652081690000|2022-05-09 07:34:50|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1652081720000|2022-05-09 07:35:20|3722.9|3716.9|3715.4|3709.4|3722.9|3716.9|3715.4|3709.4|9
1652081730000|2022-05-09 07:35:30|3715.9|3709.9|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|2
1652081740000|2022-05-09 07:35:40|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|5
1652081750000|2022-05-09 07:35:50|3715.5|3709.5|3715.6|3709.6|3715.6|3709.6|3715.5|3709.5|2
1652081760000|2022-05-09 07:36:00|3715.4|3709.4|3714.6|3708.6|3715.4|3709.4|3714.6|3708.6|4
1652081790000|2022-05-09 07:36:30|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1652081810000|2022-05-09 07:36:50|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|1
1652081820000|2022-05-09 07:37:00|3714.9|3708.9|3716.6|3710.6|3716.9|3710.9|3714.9|3708.9|8
1652081830000|2022-05-09 07:37:10|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|6
1652081840000|2022-05-09 07:37:20|3716.9|3710.9|3717.6|3711.6|3717.6|3711.6|3716.6|3710.6|5
1652081850000|2022-05-09 07:37:30|3718.6|3712.6|3719.9|3713.9|3719.9|3713.9|3718.1|3712.1|4
1652081880000|2022-05-09 07:38:00|3720.9|3714.9|3720.1|3714.1|3720.9|3714.9|3720.1|3714.1|6
1652081890000|2022-05-09 07:38:10|3721.4|3715.4|3720.6|3714.6|3721.4|3715.4|3720.1|3714.1|7
1652081900000|2022-05-09 07:38:20|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|6
1652081910000|2022-05-09 07:38:30|3720.9|3714.9|3720.6|3714.6|3722.1|3716.1|3720.4|3714.4|7
1652081920000|2022-05-09 07:38:40|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|5
1652081940000|2022-05-09 07:39:00|3721.4|3715.4|3725.6|3719.6|3725.6|3719.6|3721.4|3715.4|6
1652081950000|2022-05-09 07:39:10|3725.5|3719.5|3724.9|3718.9|3725.5|3719.5|3724.9|3718.9|2
1652082010000|2022-05-09 07:40:10|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652082020000|2022-05-09 07:40:20|3724.1|3718.1|3724.9|3718.9|3725.4|3719.4|3724.1|3718.1|3
1652082030000|2022-05-09 07:40:30|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652082040000|2022-05-09 07:40:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1652082060000|2022-05-09 07:41:00|3724.6|3718.6|3721.9|3715.9|3724.6|3718.6|3721.6|3715.6|3
1652082070000|2022-05-09 07:41:10|3721.6|3715.6|3722.1|3716.1|3722.4|3716.4|3721.6|3715.6|4
1652082080000|2022-05-09 07:41:20|3722.4|3716.4|3721.9|3715.9|3722.4|3716.4|3721.9|3715.9|3
1652082090000|2022-05-09 07:41:30|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3720.9|3714.9|5
1652082100000|2022-05-09 07:41:40|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|7
1652082110000|2022-05-09 07:41:50|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1652082120000|2022-05-09 07:42:00|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1652082130000|2022-05-09 07:42:10|3723.6|3717.6|3723.1|3717.1|3723.8|3717.8|3723|3717|4
1652082140000|2022-05-09 07:42:20|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1652082150000|2022-05-09 07:42:30|3723.1|3717.1|3722.9|3716.9|3723.9|3717.9|3722.9|3716.9|4
1652082160000|2022-05-09 07:42:40|3722.6|3716.6|3721.4|3715.4|3722.6|3716.6|3721.4|3715.4|5
1652082170000|2022-05-09 07:42:50|3721.1|3715.1|3720.9|3714.9|3721.4|3715.4|3720.4|3714.4|7
1652082180000|2022-05-09 07:43:00|3720.6|3714.6|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|3
1652082190000|2022-05-09 07:43:10|3720.1|3714.1|3720.9|3714.9|3721.1|3715.1|3719.6|3713.6|7
1652082200000|2022-05-09 07:43:20|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|2
1652082210000|2022-05-09 07:43:30|3720.1|3714.1|3719.3|3713.3|3720.4|3714.4|3719.3|3713.3|4
1652082220000|2022-05-09 07:43:40|3719.1|3713.1|3719|3713|3719.1|3713.1|3718.3|3712.3|6
1652082230000|2022-05-09 07:43:50|3718.1|3712.1|3718.4|3712.4|3719.1|3713.1|3718.1|3712.1|4
1652082240000|2022-05-09 07:44:00|3718.6|3712.6|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|3
1652082250000|2022-05-09 07:44:10|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|3
1652082380000|2022-05-09 07:46:20|3716.9|3710.9|3717.1|3711.1|3717.1|3711.1|3716.9|3710.9|2
1652082390000|2022-05-09 07:46:30|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|2
1652082450000|2022-05-09 07:47:30|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.6|3710.6|2
1652082460000|2022-05-09 07:47:40|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1652082470000|2022-05-09 07:47:50|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1652082520000|2022-05-09 07:48:40|3717.4|3711.4|3718.1|3712.1|3718.4|3712.4|3717.1|3711.1|4
1652082530000|2022-05-09 07:48:50|3718.4|3712.4|3719.1|3713.1|3719.1|3713.1|3718.4|3712.4|3
1652082560000|2022-05-09 07:49:20|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652082580000|2022-05-09 07:49:40|3719.1|3713.1|3720.1|3714.1|3720.1|3714.1|3719.1|3713.1|3
1652082590000|2022-05-09 07:49:50|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|2
1652082600000|2022-05-09 07:50:00|3720.9|3714.9|3721.6|3715.6|3721.6|3715.6|3720.9|3714.9|3
1652082620000|2022-05-09 07:50:20|3720.6|3714.6|3719.9|3713.9|3720.6|3714.6|3719.9|3713.9|3
1652082630000|2022-05-09 07:50:30|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.1|3713.1|3
1652082640000|2022-05-09 07:50:40|3719.1|3713.1|3718.1|3712.1|3719.1|3713.1|3718.1|3712.1|8
1652082650000|2022-05-09 07:50:50|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|7
1652082660000|2022-05-09 07:51:00|3718.1|3712.1|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|6
1652082670000|2022-05-09 07:51:10|3718.9|3712.9|3718.6|3712.6|3719.4|3713.4|3718.6|3712.6|3
1652082700000|2022-05-09 07:51:40|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|2
1652082710000|2022-05-09 07:51:50|3718.6|3712.6|3718.4|3712.4|3719.4|3713.4|3718.1|3712.1|7
1652082720000|2022-05-09 07:52:00|3718.6|3712.6|3718.1|3712.1|3719.1|3713.1|3717.4|3711.4|12
1652082730000|2022-05-09 07:52:10|3717.9|3711.9|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1652082740000|2022-05-09 07:52:20|3717.6|3711.6|3717.9|3711.9|3718.9|3712.9|3717.4|3711.4|11
1652082760000|2022-05-09 07:52:40|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652082770000|2022-05-09 07:52:50|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652082780000|2022-05-09 07:53:00|3719.6|3713.6|3718.4|3712.4|3719.6|3713.6|3718.4|3712.4|3
1652082800000|2022-05-09 07:53:20|3717.9|3711.9|3718.6|3712.6|3719.1|3713.1|3717.9|3711.9|4
1652082820000|2022-05-09 07:53:40|3718.4|3712.4|3717.9|3711.9|3718.4|3712.4|3717.9|3711.9|2
1652082840000|2022-05-09 07:54:00|3717.6|3711.6|3719.9|3713.9|3719.9|3713.9|3717.4|3711.4|4
1652082850000|2022-05-09 07:54:10|3719.6|3713.6|3718.6|3712.6|3719.6|3713.6|3718.6|3712.6|2
1652082860000|2022-05-09 07:54:20|3719.1|3713.1|3720.4|3714.4|3720.4|3714.4|3719.1|3713.1|3
1652082870000|2022-05-09 07:54:30|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1652082890000|2022-05-09 07:54:50|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1652082910000|2022-05-09 07:55:10|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1652082930000|2022-05-09 07:55:30|3719.6|3713.6|3718.6|3712.6|3719.6|3713.6|3718.6|3712.6|3
1652082940000|2022-05-09 07:55:40|3718.4|3712.4|3717.4|3711.4|3718.4|3712.4|3717.4|3711.4|3
1652082950000|2022-05-09 07:55:50|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|1
1652082960000|2022-05-09 07:56:00|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3717.6|3711.6|4
1652082970000|2022-05-09 07:56:10|3717.9|3711.9|3716.4|3710.4|3718.1|3712.1|3716.4|3710.4|7
1652082980000|2022-05-09 07:56:20|3716.6|3710.6|3717.6|3711.6|3718.4|3712.4|3716.6|3710.6|5
1652082990000|2022-05-09 07:56:30|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3717.9|3711.9|2
1652083000000|2022-05-09 07:56:40|3717.6|3711.6|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|3
1652083010000|2022-05-09 07:56:50|3716.1|3710.1|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|3
1652083020000|2022-05-09 07:57:00|3714.9|3708.9|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|3
1652083050000|2022-05-09 07:57:30|3714.9|3708.9|3716.4|3710.4|3716.4|3710.4|3714.9|3708.9|3
1652083070000|2022-05-09 07:57:50|3716.6|3710.6|3716.9|3710.9|3716.9|3710.9|3716.6|3710.6|2
1652083080000|2022-05-09 07:58:00|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|2
1652083090000|2022-05-09 07:58:10|3716.1|3710.1|3714.4|3708.4|3716.1|3710.1|3714.4|3708.4|2
1652083100000|2022-05-09 07:58:20|3714.6|3708.6|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|4
1652083120000|2022-05-09 07:58:40|3714.1|3708.1|3713.6|3707.6|3714.1|3708.1|3713.6|3707.6|3
1652083130000|2022-05-09 07:58:50|3713.9|3707.9|3714.1|3708.1|3714.4|3708.4|3713.9|3707.9|3
1652083140000|2022-05-09 07:59:00|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|1
1652083150000|2022-05-09 07:59:10|3714.1|3708.1|3713.9|3707.9|3714.1|3708.1|3713.9|3707.9|2
1652083160000|2022-05-09 07:59:20|3714.1|3708.1|3712.4|3706.4|3714.1|3708.1|3712.4|3706.4|4
1652083170000|2022-05-09 07:59:30|3712.6|3706.6|3712.1|3706.1|3712.6|3706.6|3712.1|3706.1|3
1652083180000|2022-05-09 07:59:40|3711.1|3705.1|3699.6|3693.6|3711.1|3705.1|3699.6|3693.6|9
1652083190000|2022-05-09 07:59:50|3699.5|3693.5|3704.4|3698.4|3705.4|3699.4|3698.9|3692.9|7
1652083200000|2022-05-09 08:00:00|3704.9|3698.9|3700.4|3694.4|3705.1|3699.1|3700.4|3694.4|8
1652083210000|2022-05-09 08:00:10|3700.8|3694.8|3701.5|3695.5|3702|3696|3700.8|3694.8|11
1652083220000|2022-05-09 08:00:20|3701.3|3695.3|3704.1|3698.1|3704.6|3698.6|3701.3|3695.3|17
1652083230000|2022-05-09 08:00:30|3704.6|3698.6|3704.9|3698.9|3705.1|3699.1|3704.6|3698.6|7
1652083240000|2022-05-09 08:00:40|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|1
1652083250000|2022-05-09 08:00:50|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1652083260000|2022-05-09 08:01:00|3705.1|3699.1|3701.4|3695.4|3705.1|3699.1|3700.9|3694.9|4
1652083270000|2022-05-09 08:01:10|3701.1|3695.1|3701.4|3695.4|3701.6|3695.6|3701.1|3695.1|4
1652083290000|2022-05-09 08:01:30|3702.4|3696.4|3700.6|3694.6|3702.4|3696.4|3700.6|3694.6|4
1652083300000|2022-05-09 08:01:40|3700.9|3694.9|3699.4|3693.4|3700.9|3694.9|3699.4|3693.4|22
1652083310000|2022-05-09 08:01:50|3699.6|3693.6|3699.9|3693.9|3700.1|3694.1|3699.4|3693.4|23
1652083320000|2022-05-09 08:02:00|3699.6|3693.6|3700.6|3694.6|3701.1|3695.1|3699.6|3693.6|22
1652083330000|2022-05-09 08:02:10|3700.4|3694.4|3700.9|3694.9|3701.1|3695.1|3700.1|3694.1|16
1652083340000|2022-05-09 08:02:20|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|16
1652083350000|2022-05-09 08:02:30|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|13
1652083380000|2022-05-09 08:03:00|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1652083390000|2022-05-09 08:03:10|3700.4|3694.4|3699.4|3693.4|3700.4|3694.4|3699.4|3693.4|2
1652083410000|2022-05-09 08:03:30|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1652083420000|2022-05-09 08:03:40|3699.4|3693.4|3688.9|3682.9|3699.4|3693.4|3688.9|3682.9|6
1652083430000|2022-05-09 08:03:50|3688.8|3682.8|3688.5|3682.5|3688.8|3682.8|3688.3|3682.3|9
1652083440000|2022-05-09 08:04:00|3688.8|3682.8|3691.3|3685.3|3692.6|3686.6|3688.5|3682.5|12
1652083450000|2022-05-09 08:04:10|3691|3685|3691.6|3685.6|3693.1|3687.1|3690.9|3684.9|6
1652083460000|2022-05-09 08:04:20|3691.9|3685.9|3694.8|3688.8|3695.6|3689.6|3691.9|3685.9|17
1652083470000|2022-05-09 08:04:30|3694.5|3688.5|3694.8|3688.8|3695.9|3689.9|3694.5|3688.5|8
1652083480000|2022-05-09 08:04:40|3694.9|3688.9|3699.3|3693.3|3699.5|3693.5|3694.9|3688.9|10
1652083490000|2022-05-09 08:04:50|3699|3693|3699.6|3693.6|3699.6|3693.6|3697.8|3691.8|8
1652083500000|2022-05-09 08:05:00|3699.4|3693.4|3699.5|3693.5|3699.5|3693.5|3699.4|3693.4|2
1652083510000|2022-05-09 08:05:10|3700.4|3694.4|3699.4|3693.4|3700.4|3694.4|3699.1|3693.1|3
1652083520000|2022-05-09 08:05:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1652083530000|2022-05-09 08:05:30|3699.4|3693.4|3703.4|3697.4|3703.4|3697.4|3699.4|3693.4|9
1652083540000|2022-05-09 08:05:40|3703.6|3697.6|3702.4|3696.4|3703.9|3697.9|3701.8|3695.8|24
1652083550000|2022-05-09 08:05:50|3702.9|3696.9|3703.9|3697.9|3703.9|3697.9|3702.1|3696.1|18
1652083560000|2022-05-09 08:06:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|6
1652083570000|2022-05-09 08:06:10|3703.6|3697.6|3703.9|3697.9|3703.9|3697.9|3703.6|3697.6|2
1652083580000|2022-05-09 08:06:20|3704.1|3698.1|3706.4|3700.4|3706.4|3700.4|3703.9|3697.9|5
1652083600000|2022-05-09 08:06:40|3707.1|3701.1|3707.4|3701.4|3707.4|3701.4|3707.1|3701.1|2
1652083610000|2022-05-09 08:06:50|3707.9|3701.9|3710.1|3704.1|3710.1|3704.1|3707.9|3701.9|4
1652083620000|2022-05-09 08:07:00|3710.4|3704.4|3709.9|3703.9|3710.4|3704.4|3709.9|3703.9|2
1652083630000|2022-05-09 08:07:10|3707.9|3701.9|3707.9|3701.9|3708.4|3702.4|3707.6|3701.6|8
1652083640000|2022-05-09 08:07:20|3708.9|3702.9|3707.9|3701.9|3708.9|3702.9|3707.9|3701.9|3
1652083650000|2022-05-09 08:07:30|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1652083660000|2022-05-09 08:07:40|3707.5|3701.5|3705.1|3699.1|3707.5|3701.5|3705.1|3699.1|6
1652083670000|2022-05-09 08:07:50|3704.9|3698.9|3700.6|3694.6|3704.9|3698.9|3700.6|3694.6|7
1652083680000|2022-05-09 08:08:00|3700.4|3694.4|3699.3|3693.3|3701.6|3695.6|3699.1|3693.1|7
1652083690000|2022-05-09 08:08:10|3699.1|3693.1|3696.9|3690.9|3699.1|3693.1|3696.9|3690.9|7
1652083700000|2022-05-09 08:08:20|3697.1|3691.1|3694.9|3688.9|3697.4|3691.4|3694.9|3688.9|8
1652083710000|2022-05-09 08:08:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1652083720000|2022-05-09 08:08:40|3694.6|3688.6|3696.6|3690.6|3696.6|3690.6|3694.6|3688.6|2
1652083740000|2022-05-09 08:09:00|3696.4|3690.4|3698.9|3692.9|3698.9|3692.9|3696.4|3690.4|7
1652083750000|2022-05-09 08:09:10|3698.6|3692.6|3700.9|3694.9|3702.1|3696.1|3698.4|3692.4|7
1652083800000|2022-05-09 08:10:00|3699.5|3693.5|3697.4|3691.4|3699.5|3693.5|3697.1|3691.1|11
1652083810000|2022-05-09 08:10:10|3697|3691|3696.9|3690.9|3697.1|3691.1|3696.6|3690.6|12
1652083820000|2022-05-09 08:10:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1652083830000|2022-05-09 08:10:30|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1652083850000|2022-05-09 08:10:50|3697.4|3691.4|3700.6|3694.6|3700.6|3694.6|3697.4|3691.4|3
1652083860000|2022-05-09 08:11:00|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.4|3693.4|5
1652083880000|2022-05-09 08:11:20|3699.4|3693.4|3698.6|3692.6|3699.9|3693.9|3698.4|3692.4|9
1652083890000|2022-05-09 08:11:30|3698.9|3692.9|3698.1|3692.1|3698.9|3692.9|3698.1|3692.1|4
1652083900000|2022-05-09 08:11:40|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|4
1652083910000|2022-05-09 08:11:50|3697.4|3691.4|3697.9|3691.9|3697.9|3691.9|3697.4|3691.4|2
1652083920000|2022-05-09 08:12:00|3697.6|3691.6|3697.6|3691.6|3697.9|3691.9|3697.4|3691.4|15
1652083930000|2022-05-09 08:12:10|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|3
1652083940000|2022-05-09 08:12:20|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.4|3690.4|6
1652083950000|2022-05-09 08:12:30|3696.4|3690.4|3698.1|3692.1|3698.4|3692.4|3696.4|3690.4|16
1652083960000|2022-05-09 08:12:40|3697.6|3691.6|3698.9|3692.9|3699.1|3693.1|3697.6|3691.6|8
1652083970000|2022-05-09 08:12:50|3698.6|3692.6|3698.6|3692.6|3699.1|3693.1|3698.4|3692.4|5
1652083980000|2022-05-09 08:13:00|3698.4|3692.4|3700.1|3694.1|3700.6|3694.6|3698.4|3692.4|5
1652083990000|2022-05-09 08:13:10|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|3
1652084000000|2022-05-09 08:13:20|3699.4|3693.4|3699.9|3693.9|3700.4|3694.4|3699.4|3693.4|4
1652084010000|2022-05-09 08:13:30|3699.6|3693.6|3700.4|3694.4|3700.4|3694.4|3699.6|3693.6|5
1652084030000|2022-05-09 08:13:50|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1652084060000|2022-05-09 08:14:20|3700.4|3694.4|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|3
1652084090000|2022-05-09 08:14:50|3700.1|3694.1|3697.6|3691.6|3700.1|3694.1|3697.6|3691.6|8
1652084100000|2022-05-09 08:15:00|3697.1|3691.1|3696.6|3690.6|3697.1|3691.1|3696.6|3690.6|3
1652084110000|2022-05-09 08:15:10|3696.4|3690.4|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|2
1652084150000|2022-05-09 08:15:50|3696.4|3690.4|3700.6|3694.6|3701.4|3695.4|3696.4|3690.4|8
1652084160000|2022-05-09 08:16:00|3701.1|3695.1|3700.1|3694.1|3701.1|3695.1|3700.1|3694.1|3
1652084170000|2022-05-09 08:16:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.6|3693.6|3
1652084180000|2022-05-09 08:16:20|3699.4|3693.4|3698.9|3692.9|3699.6|3693.6|3698.9|3692.9|8
1652084190000|2022-05-09 08:16:30|3699.1|3693.1|3698.9|3692.9|3699.1|3693.1|3698.9|3692.9|8
1652084200000|2022-05-09 08:16:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|10
1652084210000|2022-05-09 08:16:50|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|2
1652084230000|2022-05-09 08:17:10|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1652084240000|2022-05-09 08:17:20|3698.6|3692.6|3697.9|3691.9|3698.6|3692.6|3697.9|3691.9|3
1652084250000|2022-05-09 08:17:30|3697.6|3691.6|3697.4|3691.4|3697.6|3691.6|3696.9|3690.9|3
1652084260000|2022-05-09 08:17:40|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1652084270000|2022-05-09 08:17:50|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|3
1652084280000|2022-05-09 08:18:00|3697.6|3691.6|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|2
1652084290000|2022-05-09 08:18:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1652084300000|2022-05-09 08:18:20|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|4
1652084310000|2022-05-09 08:18:30|3697.4|3691.4|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|3
1652084320000|2022-05-09 08:18:40|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1652084330000|2022-05-09 08:18:50|3696.4|3690.4|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|3
1652084360000|2022-05-09 08:19:20|3696.1|3690.1|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|5
1652084380000|2022-05-09 08:19:40|3695.9|3689.9|3696.9|3690.9|3696.9|3690.9|3695.9|3689.9|3
1652084400000|2022-05-09 08:20:00|3696.4|3690.4|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|3
1652084420000|2022-05-09 08:20:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1652084430000|2022-05-09 08:20:30|3696.6|3690.6|3695.4|3689.4|3696.6|3690.6|3695.1|3689.1|4
1652084440000|2022-05-09 08:20:40|3694.9|3688.9|3692.9|3686.9|3695.4|3689.4|3692.9|3686.9|4
1652084450000|2022-05-09 08:20:50|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1652084460000|2022-05-09 08:21:00|3692.4|3686.4|3689.9|3683.9|3692.4|3686.4|3689.9|3683.9|4
1652084470000|2022-05-09 08:21:10|3691.3|3685.3|3691.6|3685.6|3691.6|3685.6|3691.3|3685.3|2
1652084480000|2022-05-09 08:21:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652084490000|2022-05-09 08:21:30|3693.1|3687.1|3694.1|3688.1|3694.1|3688.1|3693.1|3687.1|4
1652084500000|2022-05-09 08:21:40|3695.1|3689.1|3694.4|3688.4|3695.1|3689.1|3694.4|3688.4|2
1652084550000|2022-05-09 08:22:30|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3691.9|3685.9|4
1652084560000|2022-05-09 08:22:40|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1652084570000|2022-05-09 08:22:50|3693.4|3687.4|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|2
1652084580000|2022-05-09 08:23:00|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|4
1652084600000|2022-05-09 08:23:20|3692.6|3686.6|3692.1|3686.1|3692.9|3686.9|3692.1|3686.1|4
1652084610000|2022-05-09 08:23:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1652084640000|2022-05-09 08:24:00|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|3
1652084650000|2022-05-09 08:24:10|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|2
1652084700000|2022-05-09 08:25:00|3693.1|3687.1|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|7
1652084720000|2022-05-09 08:25:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1652084730000|2022-05-09 08:25:30|3693.9|3687.9|3694.1|3688.1|3694.1|3688.1|3693.9|3687.9|2
1652084750000|2022-05-09 08:25:50|3693.9|3687.9|3693.9|3687.9|3694.1|3688.1|3693.9|3687.9|3
1652084760000|2022-05-09 08:26:00|3694.1|3688.1|3693.1|3687.1|3694.1|3688.1|3692.9|3686.9|4
1652084800000|2022-05-09 08:26:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1652084810000|2022-05-09 08:26:50|3693.6|3687.6|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|4
1652084820000|2022-05-09 08:27:00|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|3
1652084830000|2022-05-09 08:27:10|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1652084840000|2022-05-09 08:27:20|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|4
1652084880000|2022-05-09 08:28:00|3691.9|3685.9|3689.9|3683.9|3691.9|3685.9|3689.9|3683.9|3
1652084900000|2022-05-09 08:28:20|3689.6|3683.6|3689.1|3683.1|3690.4|3684.4|3688.9|3682.9|8
1652084910000|2022-05-09 08:28:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1652084920000|2022-05-09 08:28:40|3690.4|3684.4|3691.6|3685.6|3691.6|3685.6|3690.4|3684.4|5
1652084940000|2022-05-09 08:29:00|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|2
1652084950000|2022-05-09 08:29:10|3690.6|3684.6|3689.1|3683.1|3690.6|3684.6|3689.1|3683.1|3
1652084960000|2022-05-09 08:29:20|3689.4|3683.4|3690.4|3684.4|3690.4|3684.4|3689.4|3683.4|5
1652084970000|2022-05-09 08:29:30|3690.1|3684.1|3683.1|3677.1|3690.4|3684.4|3682.9|3676.9|10
1652084980000|2022-05-09 08:29:40|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|3
1652085000000|2022-05-09 08:30:00|3682.1|3676.1|3684.6|3678.6|3684.6|3678.6|3682.1|3676.1|4
1652085010000|2022-05-09 08:30:10|3685.1|3679.1|3686.9|3680.9|3687.6|3681.6|3685.1|3679.1|6
1652085020000|2022-05-09 08:30:20|3687.1|3681.1|3686.9|3680.9|3687.4|3681.4|3686.9|3680.9|3
1652085030000|2022-05-09 08:30:30|3687.4|3681.4|3686.9|3680.9|3687.6|3681.6|3686.6|3680.6|16
1652085040000|2022-05-09 08:30:40|3686.6|3680.6|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|11
1652085080000|2022-05-09 08:31:20|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|2
1652085100000|2022-05-09 08:31:40|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652085130000|2022-05-09 08:32:10|3686.4|3680.4|3684.6|3678.6|3686.4|3680.4|3683.9|3677.9|7
1652085140000|2022-05-09 08:32:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652085160000|2022-05-09 08:32:40|3684.1|3678.1|3683.4|3677.4|3684.1|3678.1|3683.1|3677.1|4
1652085170000|2022-05-09 08:32:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3681.9|3675.9|5
1652085200000|2022-05-09 08:33:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1652085210000|2022-05-09 08:33:30|3683.9|3677.9|3684.9|3678.9|3684.9|3678.9|3683.9|3677.9|2
1652085220000|2022-05-09 08:33:40|3685.1|3679.1|3685.4|3679.4|3686.1|3680.1|3685.1|3679.1|6
1652085230000|2022-05-09 08:33:50|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1652085240000|2022-05-09 08:34:00|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1652085250000|2022-05-09 08:34:10|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1652085270000|2022-05-09 08:34:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652085280000|2022-05-09 08:34:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1652085290000|2022-05-09 08:34:50|3683.4|3677.4|3684|3678|3684|3678|3683.4|3677.4|2
1652085300000|2022-05-09 08:35:00|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1652085310000|2022-05-09 08:35:10|3684.1|3678.1|3682.4|3676.4|3684.4|3678.4|3682.4|3676.4|4
1652085320000|2022-05-09 08:35:20|3682.6|3676.6|3683.4|3677.4|3683.4|3677.4|3682.6|3676.6|2
1652085330000|2022-05-09 08:35:30|3683.6|3677.6|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|2
1652085350000|2022-05-09 08:35:50|3684.6|3678.6|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|3
1652085360000|2022-05-09 08:36:00|3684.1|3678.1|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|3
1652085370000|2022-05-09 08:36:10|3683.9|3677.9|3682.1|3676.1|3683.9|3677.9|3681.9|3675.9|5
1652085380000|2022-05-09 08:36:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|4
1652085410000|2022-05-09 08:36:50|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1652085420000|2022-05-09 08:37:00|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1652085430000|2022-05-09 08:37:10|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1652085440000|2022-05-09 08:37:20|3681.6|3675.6|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|2
1652085450000|2022-05-09 08:37:30|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1652085460000|2022-05-09 08:37:40|3683.9|3677.9|3683.6|3677.6|3683.9|3677.9|3682.9|3676.9|3
1652085470000|2022-05-09 08:37:50|3682.9|3676.9|3684.4|3678.4|3684.4|3678.4|3682.9|3676.9|4
1652085480000|2022-05-09 08:38:00|3683.4|3677.4|3684.4|3678.4|3684.9|3678.9|3683.4|3677.4|6
1652085490000|2022-05-09 08:38:10|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3682.4|3676.4|12
1652085500000|2022-05-09 08:38:20|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|6
1652085510000|2022-05-09 08:38:30|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|4
1652085520000|2022-05-09 08:38:40|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|3
1652085530000|2022-05-09 08:38:50|3686.4|3680.4|3685.6|3679.6|3686.4|3680.4|3685.6|3679.6|2
1652085540000|2022-05-09 08:39:00|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652085550000|2022-05-09 08:39:10|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.1|3679.1|6
1652085560000|2022-05-09 08:39:20|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|2
1652085570000|2022-05-09 08:39:30|3685.6|3679.6|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|3
1652085580000|2022-05-09 08:39:40|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.4|3680.4|4
1652085590000|2022-05-09 08:39:50|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1652085600000|2022-05-09 08:40:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3686.6|3680.6|3
1652085610000|2022-05-09 08:40:10|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652085620000|2022-05-09 08:40:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652085630000|2022-05-09 08:40:30|3687.1|3681.1|3687.6|3681.6|3687.6|3681.6|3687.1|3681.1|2
1652085640000|2022-05-09 08:40:40|3687.4|3681.4|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|3
1652085650000|2022-05-09 08:40:50|3686.1|3680.1|3684.9|3678.9|3686.1|3680.1|3684.9|3678.9|2
1652085670000|2022-05-09 08:41:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1652085690000|2022-05-09 08:41:30|3684.4|3678.4|3685.4|3679.4|3685.4|3679.4|3684.4|3678.4|2
1652085720000|2022-05-09 08:42:00|3685.1|3679.1|3684.4|3678.4|3685.1|3679.1|3684.4|3678.4|3
1652085730000|2022-05-09 08:42:10|3685.9|3679.9|3685.1|3679.1|3685.9|3679.9|3684.4|3678.4|8
1652085740000|2022-05-09 08:42:20|3684.6|3678.6|3683.6|3677.6|3684.6|3678.6|3683.6|3677.6|2
1652085750000|2022-05-09 08:42:30|3685.1|3679.1|3684.1|3678.1|3685.1|3679.1|3683.9|3677.9|3
1652085770000|2022-05-09 08:42:50|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.1|3677.1|5
1652085780000|2022-05-09 08:43:00|3682.6|3676.6|3684.1|3678.1|3684.4|3678.4|3682.6|3676.6|6
1652085790000|2022-05-09 08:43:10|3683.4|3677.4|3683.6|3677.6|3685.1|3679.1|3683.4|3677.4|6
1652085800000|2022-05-09 08:43:20|3683.4|3677.4|3684.1|3678.1|3684.1|3678.1|3682.6|3676.6|7
1652085820000|2022-05-09 08:43:40|3683.9|3677.9|3684.1|3678.1|3684.1|3678.1|3683.4|3677.4|5
1652085830000|2022-05-09 08:43:50|3683.9|3677.9|3682.6|3676.6|3683.9|3677.9|3682.6|3676.6|5
1652085840000|2022-05-09 08:44:00|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.6|3676.6|8
1652085850000|2022-05-09 08:44:10|3682.9|3676.9|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|9
1652085860000|2022-05-09 08:44:20|3684.1|3678.1|3684.9|3678.9|3685.1|3679.1|3684.1|3678.1|8
1652085870000|2022-05-09 08:44:30|3684.6|3678.6|3683.4|3677.4|3684.6|3678.6|3683.4|3677.4|6
1652085880000|2022-05-09 08:44:40|3683.6|3677.6|3684.1|3678.1|3684.4|3678.4|3683.1|3677.1|8
1652085890000|2022-05-09 08:44:50|3683.4|3677.4|3684.4|3678.4|3684.6|3678.6|3683.4|3677.4|5
1652085900000|2022-05-09 08:45:00|3684.6|3678.6|3686.4|3680.4|3687.6|3681.6|3684.6|3678.6|6
1652085910000|2022-05-09 08:45:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652085920000|2022-05-09 08:45:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652085930000|2022-05-09 08:45:30|3685.4|3679.4|3684.6|3678.6|3686.1|3680.1|3683.9|3677.9|7
1652085940000|2022-05-09 08:45:40|3685.4|3679.4|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|3
1652085950000|2022-05-09 08:45:50|3685.9|3679.9|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|3
1652085960000|2022-05-09 08:46:00|3686.1|3680.1|3687.9|3681.9|3687.9|3681.9|3685.9|3679.9|7
1652085970000|2022-05-09 08:46:10|3688.1|3682.1|3687.4|3681.4|3688.1|3682.1|3687.4|3681.4|5
1652085980000|2022-05-09 08:46:20|3687.6|3681.6|3689.1|3683.1|3689.1|3683.1|3687.6|3681.6|2
1652085990000|2022-05-09 08:46:30|3689.4|3683.4|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|9
1652086000000|2022-05-09 08:46:40|3690.1|3684.1|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|4
1652086010000|2022-05-09 08:46:50|3688.9|3682.9|3687.1|3681.1|3688.9|3682.9|3686.4|3680.4|9
1652086020000|2022-05-09 08:47:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652086040000|2022-05-09 08:47:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086050000|2022-05-09 08:47:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086060000|2022-05-09 08:47:40|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652086070000|2022-05-09 08:47:50|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652086080000|2022-05-09 08:48:00|3686.1|3680.1|3687.1|3681.1|3687.1|3681.1|3686.1|3680.1|4
1652086100000|2022-05-09 08:48:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652086110000|2022-05-09 08:48:30|3687.6|3681.6|3689.6|3683.6|3689.6|3683.6|3687.6|3681.6|3
1652086120000|2022-05-09 08:48:40|3690.1|3684.1|3689.4|3683.4|3690.1|3684.1|3689.4|3683.4|3
1652086130000|2022-05-09 08:48:50|3687.6|3681.6|3689.6|3683.6|3689.6|3683.6|3687.6|3681.6|7
1652086140000|2022-05-09 08:49:00|3689.4|3683.4|3688.9|3682.9|3689.6|3683.6|3688.9|3682.9|4
1652086150000|2022-05-09 08:49:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1652086160000|2022-05-09 08:49:20|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1652086170000|2022-05-09 08:49:30|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652086180000|2022-05-09 08:49:40|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|2
1652086190000|2022-05-09 08:49:50|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|2
1652086200000|2022-05-09 08:50:00|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|4
1652086210000|2022-05-09 08:50:10|3685.9|3679.9|3686.6|3680.6|3686.6|3680.6|3685.9|3679.9|2
1652086220000|2022-05-09 08:50:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086230000|2022-05-09 08:50:30|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|3
1652086240000|2022-05-09 08:50:40|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|6
1652086250000|2022-05-09 08:50:50|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086260000|2022-05-09 08:51:00|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652086270000|2022-05-09 08:51:10|3688.1|3682.1|3687.1|3681.1|3688.1|3682.1|3687.1|3681.1|5
1652086300000|2022-05-09 08:51:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652086310000|2022-05-09 08:51:50|3688.4|3682.4|3688.3|3682.3|3688.4|3682.4|3688.3|3682.3|2
1652086320000|2022-05-09 08:52:00|3688|3682|3688.4|3682.4|3688.4|3682.4|3688|3682|3
1652086330000|2022-05-09 08:52:10|3688.3|3682.3|3688.9|3682.9|3688.9|3682.9|3688.3|3682.3|2
1652086340000|2022-05-09 08:52:20|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1652086360000|2022-05-09 08:52:40|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.4|3682.4|2
1652086380000|2022-05-09 08:53:00|3688.6|3682.6|3686.6|3680.6|3688.6|3682.6|3686.6|3680.6|6
1652086390000|2022-05-09 08:53:10|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1652086400000|2022-05-09 08:53:20|3687.4|3681.4|3688.4|3682.4|3688.4|3682.4|3687.4|3681.4|7
1652086410000|2022-05-09 08:53:30|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.9|3681.9|4
1652086420000|2022-05-09 08:53:40|3687.6|3681.6|3686.9|3680.9|3687.6|3681.6|3686.9|3680.9|5
1652086430000|2022-05-09 08:53:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086470000|2022-05-09 08:54:30|3686.4|3680.4|3687.4|3681.4|3687.4|3681.4|3686.4|3680.4|2
1652086500000|2022-05-09 08:55:00|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|3
1652086510000|2022-05-09 08:55:10|3686.4|3680.4|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|3
1652086520000|2022-05-09 08:55:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086530000|2022-05-09 08:55:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086550000|2022-05-09 08:55:50|3687.6|3681.6|3689|3683|3689|3683|3687.6|3681.6|4
1652086560000|2022-05-09 08:56:00|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|3
1652086610000|2022-05-09 08:56:50|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3687.4|3681.4|8
1652086620000|2022-05-09 08:57:00|3688.6|3682.6|3688.9|3682.9|3689.4|3683.4|3688.6|3682.6|9
1652086630000|2022-05-09 08:57:10|3688.6|3682.6|3688.9|3682.9|3689.1|3683.1|3688.6|3682.6|5
1652086640000|2022-05-09 08:57:20|3688.6|3682.6|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|8
1652086660000|2022-05-09 08:57:40|3688.6|3682.6|3688.6|3682.6|3688.9|3682.9|3688.4|3682.4|4
1652086680000|2022-05-09 08:58:00|3687.6|3681.6|3685.9|3679.9|3687.6|3681.6|3685.6|3679.6|5
1652086690000|2022-05-09 08:58:10|3685.6|3679.6|3685.1|3679.1|3685.6|3679.6|3685.1|3679.1|3
1652086700000|2022-05-09 08:58:20|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652086720000|2022-05-09 08:58:40|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|2
1652086730000|2022-05-09 08:58:50|3685.1|3679.1|3686.6|3680.6|3686.6|3680.6|3685.1|3679.1|2
1652086740000|2022-05-09 08:59:00|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1652086770000|2022-05-09 08:59:30|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|7
1652086790000|2022-05-09 08:59:50|3685.6|3679.6|3686.6|3680.6|3686.6|3680.6|3685.6|3679.6|3
1652086800000|2022-05-09 09:00:00|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|3
1652086810000|2022-05-09 09:00:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652086820000|2022-05-09 09:00:20|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652086830000|2022-05-09 09:00:30|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652086850000|2022-05-09 09:00:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086870000|2022-05-09 09:01:10|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|2
1652086880000|2022-05-09 09:01:20|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|2
1652086900000|2022-05-09 09:01:40|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|2
1652086930000|2022-05-09 09:02:10|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|2
1652086950000|2022-05-09 09:02:30|3686.6|3680.6|3688.6|3682.6|3689.1|3683.1|3686.6|3680.6|5
1652086960000|2022-05-09 09:02:40|3689.1|3683.1|3687.9|3681.9|3689.1|3683.1|3687.1|3681.1|4
1652087010000|2022-05-09 09:03:30|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1652087020000|2022-05-09 09:03:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652087030000|2022-05-09 09:03:50|3687.1|3681.1|3686.1|3680.1|3687.1|3681.1|3686.1|3680.1|3
1652087050000|2022-05-09 09:04:10|3686.6|3680.6|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|5
1652087060000|2022-05-09 09:04:20|3686.9|3680.9|3686.9|3680.9|3687.4|3681.4|3685.9|3679.9|7
1652087070000|2022-05-09 09:04:30|3686.4|3680.4|3687.1|3681.1|3687.4|3681.4|3686.4|3680.4|3
1652087090000|2022-05-09 09:04:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652087100000|2022-05-09 09:05:00|3687.6|3681.6|3688.6|3682.6|3688.6|3682.6|3687.4|3681.4|5
1652087110000|2022-05-09 09:05:10|3689.4|3683.4|3688.6|3682.6|3689.4|3683.4|3688.6|3682.6|3
1652087160000|2022-05-09 09:06:00|3687.4|3681.4|3688.1|3682.1|3688.1|3682.1|3687.4|3681.4|2
1652087180000|2022-05-09 09:06:20|3688.6|3682.6|3688.6|3682.6|3688.9|3682.9|3688.1|3682.1|5
1652087190000|2022-05-09 09:06:30|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652087200000|2022-05-09 09:06:40|3688.6|3682.6|3688.6|3682.6|3689.6|3683.6|3688.6|3682.6|19
1652087210000|2022-05-09 09:06:50|3688.9|3682.9|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|3
1652087220000|2022-05-09 09:07:00|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1652087230000|2022-05-09 09:07:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1652087240000|2022-05-09 09:07:20|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3689.9|3683.9|5
1652087250000|2022-05-09 09:07:30|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1652087280000|2022-05-09 09:08:00|3689.9|3683.9|3689.9|3683.9|3690.1|3684.1|3689.6|3683.6|5
1652087290000|2022-05-09 09:08:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1652087320000|2022-05-09 09:08:40|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1652087330000|2022-05-09 09:08:50|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652087340000|2022-05-09 09:09:00|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|2
1652087350000|2022-05-09 09:09:10|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652087360000|2022-05-09 09:09:20|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652087370000|2022-05-09 09:09:30|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652087380000|2022-05-09 09:09:40|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652087390000|2022-05-09 09:09:50|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1652087410000|2022-05-09 09:10:10|3690.9|3684.9|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|4
1652087420000|2022-05-09 09:10:20|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|2
1652087430000|2022-05-09 09:10:30|3691.6|3685.6|3692.4|3686.4|3692.4|3686.4|3691.6|3685.6|2
1652087440000|2022-05-09 09:10:40|3691.6|3685.6|3692.6|3686.6|3692.9|3686.9|3691.6|3685.6|4
1652087520000|2022-05-09 09:12:00|3692.4|3686.4|3692.6|3686.6|3692.6|3686.6|3692.4|3686.4|2
1652087550000|2022-05-09 09:12:30|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|2
1652087610000|2022-05-09 09:13:30|3693.4|3687.4|3695.9|3689.9|3695.9|3689.9|3693.4|3687.4|3
1652087620000|2022-05-09 09:13:40|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.6|3689.6|6
1652087630000|2022-05-09 09:13:50|3696.1|3690.1|3694.9|3688.9|3696.1|3690.1|3694.9|3688.9|10
1652087640000|2022-05-09 09:14:00|3695.1|3689.1|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|2
1652087650000|2022-05-09 09:14:10|3695.1|3689.1|3691.1|3685.1|3695.1|3689.1|3691.1|3685.1|6
1652087660000|2022-05-09 09:14:20|3691.3|3685.3|3690.9|3684.9|3691.3|3685.3|3690.9|3684.9|3
1652087690000|2022-05-09 09:14:50|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3691.1|3685.1|2
1652087700000|2022-05-09 09:15:00|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1652087710000|2022-05-09 09:15:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1652087720000|2022-05-09 09:15:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652087740000|2022-05-09 09:15:40|3692.1|3686.1|3693.9|3687.9|3693.9|3687.9|3692.1|3686.1|3
1652087750000|2022-05-09 09:15:50|3693.6|3687.6|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|3
1652087770000|2022-05-09 09:16:10|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1652087780000|2022-05-09 09:16:20|3694.1|3688.1|3693.4|3687.4|3694.1|3688.1|3693.4|3687.4|5
1652087790000|2022-05-09 09:16:30|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1652087800000|2022-05-09 09:16:40|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1652087900000|2022-05-09 09:18:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1652087910000|2022-05-09 09:18:30|3693.1|3687.1|3692.4|3686.4|3693.1|3687.1|3692.4|3686.4|5
1652087950000|2022-05-09 09:19:10|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|2
1652087980000|2022-05-09 09:19:40|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|2
1652088010000|2022-05-09 09:20:10|3692.9|3686.9|3690.5|3684.5|3693.1|3687.1|3690.5|3684.5|6
1652088020000|2022-05-09 09:20:20|3690.3|3684.3|3689.5|3683.5|3690.3|3684.3|3689.5|3683.5|2
1652088030000|2022-05-09 09:20:30|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|3
1652088040000|2022-05-09 09:20:40|3689.6|3683.6|3688.9|3682.9|3689.6|3683.6|3688.1|3682.1|5
1652088050000|2022-05-09 09:20:50|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|2
1652088060000|2022-05-09 09:21:00|3689.9|3683.9|3690.9|3684.9|3692.1|3686.1|3689.9|3683.9|4
1652088070000|2022-05-09 09:21:10|3691.1|3685.1|3691.4|3685.4|3691.9|3685.9|3691.1|3685.1|4
1652088080000|2022-05-09 09:21:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652088090000|2022-05-09 09:21:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1652088100000|2022-05-09 09:21:40|3691.9|3685.9|3692.3|3686.3|3693.1|3687.1|3691.9|3685.9|8
1652088110000|2022-05-09 09:21:50|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.6|3685.6|5
1652088120000|2022-05-09 09:22:00|3691.6|3685.6|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|3
1652088140000|2022-05-09 09:22:20|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1652088150000|2022-05-09 09:22:30|3691.4|3685.4|3690.6|3684.6|3691.4|3685.4|3690.6|3684.6|3
1652088170000|2022-05-09 09:22:50|3690.4|3684.4|3688.6|3682.6|3690.4|3684.4|3688.6|3682.6|5
1652088190000|2022-05-09 09:23:10|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1652088200000|2022-05-09 09:23:20|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1652088240000|2022-05-09 09:24:00|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652088280000|2022-05-09 09:24:40|3687.4|3681.4|3685.9|3679.9|3687.4|3681.4|3685.9|3679.9|4
1652088310000|2022-05-09 09:25:10|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652088330000|2022-05-09 09:25:30|3686.6|3680.6|3688.6|3682.6|3688.6|3682.6|3686.6|3680.6|3
1652088340000|2022-05-09 09:25:40|3687.1|3681.1|3688.4|3682.4|3688.4|3682.4|3687.1|3681.1|3
1652088370000|2022-05-09 09:26:10|3688.6|3682.6|3687.9|3681.9|3688.9|3682.9|3687.9|3681.9|5
1652088380000|2022-05-09 09:26:20|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1652088390000|2022-05-09 09:26:30|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652088420000|2022-05-09 09:27:00|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3686.9|3680.9|3
1652088440000|2022-05-09 09:27:20|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|3
1652088460000|2022-05-09 09:27:40|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|3
1652088510000|2022-05-09 09:28:30|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|2
1652088570000|2022-05-09 09:29:30|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|2
1652088580000|2022-05-09 09:29:40|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|3
1652088590000|2022-05-09 09:29:50|3687.1|3681.1|3687.4|3681.4|3687.6|3681.6|3686.9|3680.9|4
1652088600000|2022-05-09 09:30:00|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.4|3680.4|6
1652088610000|2022-05-09 09:30:10|3687.1|3681.1|3687.4|3681.4|3687.4|3681.4|3687.1|3681.1|2
1652088640000|2022-05-09 09:30:40|3687.1|3681.1|3685.9|3679.9|3687.1|3681.1|3685.9|3679.9|3
1652088660000|2022-05-09 09:31:00|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652088670000|2022-05-09 09:31:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1652088700000|2022-05-09 09:31:40|3684.1|3678.1|3684.9|3678.9|3684.9|3678.9|3684.1|3678.1|2
1652088720000|2022-05-09 09:32:00|3685.1|3679.1|3685.4|3679.4|3685.4|3679.4|3685.1|3679.1|4
1652088740000|2022-05-09 09:32:20|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652088790000|2022-05-09 09:33:10|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|2
1652088800000|2022-05-09 09:33:20|3684.4|3678.4|3682.9|3676.9|3684.4|3678.4|3682.9|3676.9|3
1652088810000|2022-05-09 09:33:30|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1652088820000|2022-05-09 09:33:40|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1652088830000|2022-05-09 09:33:50|3682.6|3676.6|3682.1|3676.1|3682.6|3676.6|3682.1|3676.1|2
1652088840000|2022-05-09 09:34:00|3681.6|3675.6|3679.6|3673.6|3681.6|3675.6|3679.6|3673.6|4
1652088870000|2022-05-09 09:34:30|3680.1|3674.1|3682.4|3676.4|3682.4|3676.4|3680.1|3674.1|6
1652088880000|2022-05-09 09:34:40|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3682.4|3676.4|3
1652088890000|2022-05-09 09:34:50|3682.6|3676.6|3683.4|3677.4|3683.4|3677.4|3682.4|3676.4|4
1652088900000|2022-05-09 09:35:00|3683.6|3677.6|3684.1|3678.1|3684.4|3678.4|3683.6|3677.6|3
1652088920000|2022-05-09 09:35:20|3684.4|3678.4|3684.4|3678.4|3685.4|3679.4|3683.9|3677.9|5
1652088940000|2022-05-09 09:35:40|3684.6|3678.6|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|3
1652088950000|2022-05-09 09:35:50|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652088960000|2022-05-09 09:36:00|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652088970000|2022-05-09 09:36:10|3684.9|3678.9|3685.4|3679.4|3686.1|3680.1|3684.9|3678.9|3
1652089000000|2022-05-09 09:36:40|3685.1|3679.1|3684.6|3678.6|3685.1|3679.1|3684.6|3678.6|3
1652089040000|2022-05-09 09:37:20|3684.1|3678.1|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|2
1652089070000|2022-05-09 09:37:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652089080000|2022-05-09 09:38:00|3685.1|3679.1|3686.9|3680.9|3686.9|3680.9|3685.1|3679.1|2
1652089090000|2022-05-09 09:38:10|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|3
1652089100000|2022-05-09 09:38:20|3685.9|3679.9|3684.6|3678.6|3685.9|3679.9|3684.6|3678.6|4
1652089130000|2022-05-09 09:38:50|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1652089140000|2022-05-09 09:39:00|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|3
1652089150000|2022-05-09 09:39:10|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|2
1652089160000|2022-05-09 09:39:20|3683.1|3677.1|3680.9|3674.9|3683.1|3677.1|3680.9|3674.9|6
1652089170000|2022-05-09 09:39:30|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1652089180000|2022-05-09 09:39:40|3681.1|3675.1|3681.6|3675.6|3681.9|3675.9|3680.1|3674.1|6
1652089190000|2022-05-09 09:39:50|3681.4|3675.4|3681.1|3675.1|3682.6|3676.6|3681.1|3675.1|5
1652089200000|2022-05-09 09:40:00|3680.9|3674.9|3682.6|3676.6|3682.9|3676.9|3680.9|3674.9|6
1652089210000|2022-05-09 09:40:10|3682.4|3676.4|3681.4|3675.4|3682.4|3676.4|3681.4|3675.4|3
1652089220000|2022-05-09 09:40:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1652089230000|2022-05-09 09:40:30|3682.6|3676.6|3683.1|3677.1|3683.4|3677.4|3682.6|3676.6|4
1652089240000|2022-05-09 09:40:40|3682.6|3676.6|3683.1|3677.1|3683.1|3677.1|3682.1|3676.1|7
1652089250000|2022-05-09 09:40:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3682.6|3676.6|3
1652089260000|2022-05-09 09:41:00|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|3
1652089270000|2022-05-09 09:41:10|3684.4|3678.4|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|4
1652089280000|2022-05-09 09:41:20|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652089290000|2022-05-09 09:41:30|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1652089300000|2022-05-09 09:41:40|3685.4|3679.4|3684.4|3678.4|3685.4|3679.4|3684.4|3678.4|5
1652089310000|2022-05-09 09:41:50|3684.1|3678.1|3683.1|3677.1|3684.1|3678.1|3683.1|3677.1|4
1652089320000|2022-05-09 09:42:00|3683.4|3677.4|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|4
1652089330000|2022-05-09 09:42:10|3683.4|3677.4|3684.4|3678.4|3684.9|3678.9|3683.4|3677.4|5
1652089350000|2022-05-09 09:42:30|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|9
1652089360000|2022-05-09 09:42:40|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.1|3678.1|4
1652089380000|2022-05-09 09:43:00|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652089410000|2022-05-09 09:43:30|3685.1|3679.1|3687.1|3681.1|3687.1|3681.1|3685.1|3679.1|5
1652089420000|2022-05-09 09:43:40|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|8
1652089430000|2022-05-09 09:43:50|3685.6|3679.6|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|4
1652089440000|2022-05-09 09:44:00|3684.9|3678.9|3686.1|3680.1|3686.1|3680.1|3684.9|3678.9|2
1652089460000|2022-05-09 09:44:20|3685.9|3679.9|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|3
1652089520000|2022-05-09 09:45:20|3685.6|3679.6|3686.9|3680.9|3686.9|3680.9|3685.6|3679.6|2
1652089530000|2022-05-09 09:45:30|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652089550000|2022-05-09 09:45:50|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652089560000|2022-05-09 09:46:00|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1652089580000|2022-05-09 09:46:20|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|4
1652089600000|2022-05-09 09:46:40|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1652089620000|2022-05-09 09:47:00|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652089650000|2022-05-09 09:47:30|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652089660000|2022-05-09 09:47:40|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652089680000|2022-05-09 09:48:00|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.4|3679.4|2
1652089700000|2022-05-09 09:48:20|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1652089720000|2022-05-09 09:48:40|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652089730000|2022-05-09 09:48:50|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|2
1652089750000|2022-05-09 09:49:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|3
1652089770000|2022-05-09 09:49:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652089780000|2022-05-09 09:49:40|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652089800000|2022-05-09 09:50:00|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652089810000|2022-05-09 09:50:10|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652089820000|2022-05-09 09:50:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|3
1652089830000|2022-05-09 09:50:30|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652089840000|2022-05-09 09:50:40|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|4
1652089860000|2022-05-09 09:51:00|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652089870000|2022-05-09 09:51:10|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|2
1652089880000|2022-05-09 09:51:20|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|3
1652089920000|2022-05-09 09:52:00|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652089930000|2022-05-09 09:52:10|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1652089940000|2022-05-09 09:52:20|3685.4|3679.4|3684.9|3678.9|3685.9|3679.9|3684.9|3678.9|8
1652090010000|2022-05-09 09:53:30|3684.4|3678.4|3685.4|3679.4|3685.6|3679.6|3684.4|3678.4|3
1652090020000|2022-05-09 09:53:40|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652090030000|2022-05-09 09:53:50|3684.9|3678.9|3684.1|3678.1|3684.9|3678.9|3684.1|3678.1|4
1652090050000|2022-05-09 09:54:10|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|4
1652090060000|2022-05-09 09:54:20|3683.6|3677.6|3680.6|3674.6|3683.6|3677.6|3680.4|3674.4|7
1652090070000|2022-05-09 09:54:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652090090000|2022-05-09 09:54:50|3680.6|3674.6|3681.9|3675.9|3681.9|3675.9|3680.6|3674.6|2
1652090100000|2022-05-09 09:55:00|3681.6|3675.6|3680.6|3674.6|3681.9|3675.9|3680.6|3674.6|12
1652090110000|2022-05-09 09:55:10|3680.9|3674.9|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|2
1652090120000|2022-05-09 09:55:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652090150000|2022-05-09 09:55:50|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1652090170000|2022-05-09 09:56:10|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652090180000|2022-05-09 09:56:20|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|2
1652090190000|2022-05-09 09:56:30|3681.6|3675.6|3680.8|3674.8|3681.6|3675.6|3680.8|3674.8|3
1652090200000|2022-05-09 09:56:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652090210000|2022-05-09 09:56:50|3680.4|3674.4|3679.6|3673.6|3680.4|3674.4|3679.6|3673.6|2
1652090220000|2022-05-09 09:57:00|3679.4|3673.4|3674|3668|3679.6|3673.6|3673.8|3667.8|5
1652090230000|2022-05-09 09:57:10|3670.8|3664.8|3672.1|3666.1|3673.3|3667.3|3670.8|3664.8|8
1652090240000|2022-05-09 09:57:20|3672.3|3666.3|3672.8|3666.8|3672.8|3666.8|3672.3|3666.3|2
1652090270000|2022-05-09 09:57:50|3672.6|3666.6|3671.9|3665.9|3672.6|3666.6|3671.6|3665.6|4
1652090280000|2022-05-09 09:58:00|3671.6|3665.6|3672.1|3666.1|3672.6|3666.6|3671.6|3665.6|5
1652090290000|2022-05-09 09:58:10|3672.4|3666.4|3672.9|3666.9|3672.9|3666.9|3672.4|3666.4|3
1652090320000|2022-05-09 09:58:40|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652090330000|2022-05-09 09:58:50|3673.4|3667.4|3672.4|3666.4|3673.4|3667.4|3672.4|3666.4|3
1652090340000|2022-05-09 09:59:00|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.4|3665.4|7
1652090350000|2022-05-09 09:59:10|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652090360000|2022-05-09 09:59:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652090370000|2022-05-09 09:59:30|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652090390000|2022-05-09 09:59:50|3672.9|3666.9|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|2
1652090400000|2022-05-09 10:00:00|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1652090410000|2022-05-09 10:00:10|3672.6|3666.6|3674.4|3668.4|3674.4|3668.4|3672.6|3666.6|6
1652090420000|2022-05-09 10:00:20|3674.6|3668.6|3674.9|3668.9|3675.4|3669.4|3674.6|3668.6|8
1652090430000|2022-05-09 10:00:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|3
1652090440000|2022-05-09 10:00:40|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1652090460000|2022-05-09 10:01:00|3675.4|3669.4|3676.9|3670.9|3676.9|3670.9|3675.4|3669.4|5
1652090480000|2022-05-09 10:01:20|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1652090500000|2022-05-09 10:01:40|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652090510000|2022-05-09 10:01:50|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1652090530000|2022-05-09 10:02:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652090540000|2022-05-09 10:02:20|3674.6|3668.6|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|3
1652090560000|2022-05-09 10:02:40|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1652090580000|2022-05-09 10:03:00|3676.4|3670.4|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|3
1652090600000|2022-05-09 10:03:20|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652090610000|2022-05-09 10:03:30|3675.9|3669.9|3675.1|3669.1|3675.9|3669.9|3675.1|3669.1|3
1652090620000|2022-05-09 10:03:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652090650000|2022-05-09 10:04:10|3674.1|3668.1|3672.4|3666.4|3674.1|3668.1|3672.1|3666.1|7
1652090660000|2022-05-09 10:04:20|3672.1|3666.1|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|5
1652090680000|2022-05-09 10:04:40|3672.9|3666.9|3673.4|3667.4|3673.9|3667.9|3672.9|3666.9|5
1652090690000|2022-05-09 10:04:50|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|2
1652090710000|2022-05-09 10:05:10|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652090720000|2022-05-09 10:05:20|3674.4|3668.4|3675.9|3669.9|3675.9|3669.9|3674.4|3668.4|5
1652090730000|2022-05-09 10:05:30|3676.4|3670.4|3676.1|3670.1|3676.9|3670.9|3676.1|3670.1|5
1652090740000|2022-05-09 10:05:40|3675.9|3669.9|3676.6|3670.6|3676.6|3670.6|3675.9|3669.9|4
1652090760000|2022-05-09 10:06:00|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652090770000|2022-05-09 10:06:10|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|3
1652090790000|2022-05-09 10:06:30|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|2
1652090800000|2022-05-09 10:06:40|3676.9|3670.9|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|3
1652090820000|2022-05-09 10:07:00|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1652090830000|2022-05-09 10:07:10|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|2
1652090840000|2022-05-09 10:07:20|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1652090850000|2022-05-09 10:07:30|3677.4|3671.4|3676.6|3670.6|3677.4|3671.4|3676.6|3670.6|3
1652090860000|2022-05-09 10:07:40|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1652090890000|2022-05-09 10:08:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652090900000|2022-05-09 10:08:20|3673.9|3667.9|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|3
1652090910000|2022-05-09 10:08:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652090930000|2022-05-09 10:08:50|3673.1|3667.1|3671.6|3665.6|3673.1|3667.1|3671.6|3665.6|4
1652090940000|2022-05-09 10:09:00|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|4
1652090950000|2022-05-09 10:09:10|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1652090980000|2022-05-09 10:09:40|3673.4|3667.4|3674.1|3668.1|3674.1|3668.1|3673.4|3667.4|3
1652090990000|2022-05-09 10:09:50|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1652091000000|2022-05-09 10:10:00|3673.6|3667.6|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|7
1652091020000|2022-05-09 10:10:20|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1652091030000|2022-05-09 10:10:30|3673.1|3667.1|3673.6|3667.6|3673.6|3667.6|3673.1|3667.1|2
1652091040000|2022-05-09 10:10:40|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652091060000|2022-05-09 10:11:00|3674.4|3668.4|3676.1|3670.1|3676.1|3670.1|3674.4|3668.4|4
1652091070000|2022-05-09 10:11:10|3676.4|3670.4|3677.1|3671.1|3677.1|3671.1|3676.4|3670.4|2
1652091080000|2022-05-09 10:11:20|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|6
1652091090000|2022-05-09 10:11:30|3676.1|3670.1|3675.1|3669.1|3676.4|3670.4|3674.9|3668.9|6
1652091120000|2022-05-09 10:12:00|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1652091140000|2022-05-09 10:12:20|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1652091150000|2022-05-09 10:12:30|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652091160000|2022-05-09 10:12:40|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1652091180000|2022-05-09 10:13:00|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652091220000|2022-05-09 10:13:40|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1652091230000|2022-05-09 10:13:50|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652091240000|2022-05-09 10:14:00|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|3
1652091250000|2022-05-09 10:14:10|3677.4|3671.4|3676.6|3670.6|3677.4|3671.4|3676.6|3670.6|4
1652091270000|2022-05-09 10:14:30|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|4
1652091290000|2022-05-09 10:14:50|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|2
1652091300000|2022-05-09 10:15:00|3677.9|3671.9|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|2
1652091310000|2022-05-09 10:15:10|3677.6|3671.6|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|3
1652091320000|2022-05-09 10:15:20|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|2
1652091330000|2022-05-09 10:15:30|3677.4|3671.4|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|4
1652091340000|2022-05-09 10:15:40|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|2
1652091350000|2022-05-09 10:15:50|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|2
1652091380000|2022-05-09 10:16:20|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|5
1652091390000|2022-05-09 10:16:30|3676.9|3670.9|3675.1|3669.1|3676.9|3670.9|3675.1|3669.1|5
1652091400000|2022-05-09 10:16:40|3674.9|3668.9|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|5
1652091410000|2022-05-09 10:16:50|3674.6|3668.6|3674.1|3668.1|3674.6|3668.6|3673.9|3667.9|5
1652091420000|2022-05-09 10:17:00|3673.9|3667.9|3673.6|3667.6|3674.1|3668.1|3673.6|3667.6|6
1652091440000|2022-05-09 10:17:20|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|3
1652091450000|2022-05-09 10:17:30|3673.6|3667.6|3674.9|3668.9|3675.1|3669.1|3673.6|3667.6|4
1652091510000|2022-05-09 10:18:30|3674|3668|3674.3|3668.3|3674.5|3668.5|3674|3668|3
1652091520000|2022-05-09 10:18:40|3674|3668|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|5
1652091560000|2022-05-09 10:19:20|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652091580000|2022-05-09 10:19:40|3673.6|3667.6|3674.6|3668.6|3674.6|3668.6|3673.6|3667.6|3
1652091600000|2022-05-09 10:20:00|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1652091620000|2022-05-09 10:20:20|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1652091630000|2022-05-09 10:20:30|3675.4|3669.4|3676.9|3670.9|3677.1|3671.1|3675.4|3669.4|7
1652091640000|2022-05-09 10:20:40|3676.6|3670.6|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|3
1652091650000|2022-05-09 10:20:50|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652091660000|2022-05-09 10:21:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1652091670000|2022-05-09 10:21:10|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652091680000|2022-05-09 10:21:20|3677.9|3671.9|3678.9|3672.9|3679.1|3673.1|3677.9|3671.9|5
1652091690000|2022-05-09 10:21:30|3678.6|3672.6|3677.9|3671.9|3679.4|3673.4|3677.9|3671.9|5
1652091700000|2022-05-09 10:21:40|3678.1|3672.1|3678.6|3672.6|3678.9|3672.9|3678.1|3672.1|3
1652091710000|2022-05-09 10:21:50|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1652091720000|2022-05-09 10:22:00|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3678.1|3672.1|2
1652091730000|2022-05-09 10:22:10|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1652091740000|2022-05-09 10:22:20|3678.4|3672.4|3678.9|3672.9|3678.9|3672.9|3677.9|3671.9|4
1652091760000|2022-05-09 10:22:40|3678.4|3672.4|3677.4|3671.4|3678.4|3672.4|3677.4|3671.4|2
1652091770000|2022-05-09 10:22:50|3677.9|3671.9|3676.9|3670.9|3677.9|3671.9|3676.6|3670.6|6
1652091780000|2022-05-09 10:23:00|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|12
1652091790000|2022-05-09 10:23:10|3676.6|3670.6|3674.9|3668.9|3676.6|3670.6|3674.9|3668.9|6
1652091800000|2022-05-09 10:23:20|3674.6|3668.6|3673.9|3667.9|3674.9|3668.9|3673.9|3667.9|4
1652091810000|2022-05-09 10:23:30|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|3
1652091830000|2022-05-09 10:23:50|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|3
1652091840000|2022-05-09 10:24:00|3674.6|3668.6|3673.6|3667.6|3674.6|3668.6|3673.6|3667.6|6
1652091850000|2022-05-09 10:24:10|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|3
1652091860000|2022-05-09 10:24:20|3673.6|3667.6|3673.9|3667.9|3674.6|3668.6|3673.6|3667.6|7
1652091880000|2022-05-09 10:24:40|3674.9|3668.9|3674.1|3668.1|3674.9|3668.9|3674.1|3668.1|2
1652091890000|2022-05-09 10:24:50|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|12
1652091900000|2022-05-09 10:25:00|3673.9|3667.9|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|5
1652091920000|2022-05-09 10:25:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652091950000|2022-05-09 10:25:50|3673.9|3667.9|3674.6|3668.6|3675.1|3669.1|3673.9|3667.9|6
1652091960000|2022-05-09 10:26:00|3674.4|3668.4|3672.1|3666.1|3674.6|3668.6|3672.1|3666.1|16
1652091970000|2022-05-09 10:26:10|3671.9|3665.9|3671.9|3665.9|3672|3666|3671.5|3665.5|5
1652091990000|2022-05-09 10:26:30|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1652092000000|2022-05-09 10:26:40|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652092020000|2022-05-09 10:27:00|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|2
1652092030000|2022-05-09 10:27:10|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|4
1652092040000|2022-05-09 10:27:20|3672.4|3666.4|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|7
1652092050000|2022-05-09 10:27:30|3671.1|3665.1|3671.6|3665.6|3671.9|3665.9|3671.1|3665.1|4
1652092060000|2022-05-09 10:27:40|3671.9|3665.9|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|5
1652092080000|2022-05-09 10:28:00|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3669.6|3663.6|3
1652092100000|2022-05-09 10:28:20|3669.9|3663.9|3670.9|3664.9|3670.9|3664.9|3669.9|3663.9|2
1652092110000|2022-05-09 10:28:30|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.1|3664.1|10
1652092120000|2022-05-09 10:28:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652092150000|2022-05-09 10:29:10|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652092160000|2022-05-09 10:29:20|3670.4|3664.4|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|3
1652092170000|2022-05-09 10:29:30|3670.1|3664.1|3670.9|3664.9|3670.9|3664.9|3670.1|3664.1|6
1652092180000|2022-05-09 10:29:40|3670.6|3664.6|3667.5|3661.5|3670.6|3664.6|3667.5|3661.5|4
1652092190000|2022-05-09 10:29:50|3668|3662|3667.6|3661.6|3668|3662|3667.6|3661.6|2
1652092200000|2022-05-09 10:30:00|3667.1|3661.1|3667.6|3661.6|3667.6|3661.6|3666.9|3660.9|5
1652092210000|2022-05-09 10:30:10|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|2
1652092220000|2022-05-09 10:30:20|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1652092230000|2022-05-09 10:30:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652092240000|2022-05-09 10:30:40|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|2
1652092250000|2022-05-09 10:30:50|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652092260000|2022-05-09 10:31:00|3667.9|3661.9|3668.4|3662.4|3668.6|3662.6|3667.9|3661.9|3
1652092270000|2022-05-09 10:31:10|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|2
1652092280000|2022-05-09 10:31:20|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|8
1652092290000|2022-05-09 10:31:30|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652092310000|2022-05-09 10:31:50|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1652092330000|2022-05-09 10:32:10|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|2
1652092370000|2022-05-09 10:32:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1652092380000|2022-05-09 10:33:00|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652092400000|2022-05-09 10:33:20|3666.6|3660.6|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|5
1652092410000|2022-05-09 10:33:30|3666.9|3660.9|3667.4|3661.4|3667.4|3661.4|3666.9|3660.9|3
1652092420000|2022-05-09 10:33:40|3667.1|3661.1|3666.9|3660.9|3668.1|3662.1|3666.9|3660.9|4
1652092450000|2022-05-09 10:34:10|3667.1|3661.1|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|4
1652092460000|2022-05-09 10:34:20|3666.1|3660.1|3663.5|3657.5|3666.1|3660.1|3663.4|3657.4|5
1652092480000|2022-05-09 10:34:40|3662.1|3656.1|3660.6|3654.6|3662.1|3656.1|3660.6|3654.6|3
1652092490000|2022-05-09 10:34:50|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1652092500000|2022-05-09 10:35:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652092520000|2022-05-09 10:35:20|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1652092530000|2022-05-09 10:35:30|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1652092540000|2022-05-09 10:35:40|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|3
1652092550000|2022-05-09 10:35:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652092560000|2022-05-09 10:36:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652092570000|2022-05-09 10:36:10|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652092580000|2022-05-09 10:36:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652092630000|2022-05-09 10:37:10|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|3
1652092640000|2022-05-09 10:37:20|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1652092650000|2022-05-09 10:37:30|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|3
1652092660000|2022-05-09 10:37:40|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1652092670000|2022-05-09 10:37:50|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1652092680000|2022-05-09 10:38:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1652092690000|2022-05-09 10:38:10|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|7
1652092700000|2022-05-09 10:38:20|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1652092710000|2022-05-09 10:38:30|3659.6|3653.6|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|3
1652092720000|2022-05-09 10:38:40|3659.1|3653.1|3656.1|3650.1|3659.1|3653.1|3656.1|3650.1|4
1652092740000|2022-05-09 10:39:00|3656.4|3650.4|3657.6|3651.6|3657.6|3651.6|3656.4|3650.4|2
1652092750000|2022-05-09 10:39:10|3657.9|3651.9|3659.4|3653.4|3659.4|3653.4|3657.9|3651.9|7
1652092760000|2022-05-09 10:39:20|3659.1|3653.1|3657.1|3651.1|3659.4|3653.4|3657.1|3651.1|4
1652092770000|2022-05-09 10:39:30|3656.9|3650.9|3653.9|3647.9|3656.9|3650.9|3653.9|3647.9|3
1652092790000|2022-05-09 10:39:50|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652092800000|2022-05-09 10:40:00|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|6
1652092810000|2022-05-09 10:40:10|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.1|3648.1|4
1652092830000|2022-05-09 10:40:30|3654.9|3648.9|3656.9|3650.9|3656.9|3650.9|3654.4|3648.4|7
1652092840000|2022-05-09 10:40:40|3657.4|3651.4|3658.4|3652.4|3658.9|3652.9|3657.4|3651.4|7
1652092850000|2022-05-09 10:40:50|3658.1|3652.1|3659.1|3653.1|3659.1|3653.1|3658.1|3652.1|3
1652092860000|2022-05-09 10:41:00|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|3
1652092870000|2022-05-09 10:41:10|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|3
1652092880000|2022-05-09 10:41:20|3658.6|3652.6|3655.1|3649.1|3658.6|3652.6|3655.1|3649.1|4
1652092940000|2022-05-09 10:42:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652092950000|2022-05-09 10:42:30|3655.1|3649.1|3654.6|3648.6|3656.1|3650.1|3654.6|3648.6|7
1652092960000|2022-05-09 10:42:40|3654.4|3648.4|3653.6|3647.6|3654.4|3648.4|3653.6|3647.6|4
1652092970000|2022-05-09 10:42:50|3653.4|3647.4|3652.6|3646.6|3653.6|3647.6|3652.4|3646.4|4
1652092980000|2022-05-09 10:43:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|3
1652093010000|2022-05-09 10:43:30|3652.6|3646.6|3653.6|3647.6|3653.9|3647.9|3652.6|3646.6|5
1652093020000|2022-05-09 10:43:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|5
1652093030000|2022-05-09 10:43:50|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|5
1652093040000|2022-05-09 10:44:00|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.1|3647.1|3
1652093050000|2022-05-09 10:44:10|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|3
1652093060000|2022-05-09 10:44:20|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|3
1652093070000|2022-05-09 10:44:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1652093080000|2022-05-09 10:44:40|3655.4|3649.4|3655.9|3649.9|3656.1|3650.1|3655.4|3649.4|5
1652093100000|2022-05-09 10:45:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1652093120000|2022-05-09 10:45:20|3656.4|3650.4|3658.1|3652.1|3658.1|3652.1|3656.4|3650.4|4
1652093130000|2022-05-09 10:45:30|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|4
1652093140000|2022-05-09 10:45:40|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.6|3652.6|4
1652093150000|2022-05-09 10:45:50|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1652093160000|2022-05-09 10:46:00|3659.9|3653.9|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|2
1652093170000|2022-05-09 10:46:10|3659.9|3653.9|3659.1|3653.1|3659.9|3653.9|3658.4|3652.4|4
1652093180000|2022-05-09 10:46:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1652093190000|2022-05-09 10:46:30|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1652093220000|2022-05-09 10:47:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1652093270000|2022-05-09 10:47:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3657.1|3651.1|6
1652093280000|2022-05-09 10:48:00|3658.6|3652.6|3659.6|3653.6|3659.6|3653.6|3658.6|3652.6|3
1652093300000|2022-05-09 10:48:20|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|2
1652093330000|2022-05-09 10:48:50|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1652093340000|2022-05-09 10:49:00|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1652093370000|2022-05-09 10:49:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652093380000|2022-05-09 10:49:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652093400000|2022-05-09 10:50:00|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.6|3654.6|3
1652093410000|2022-05-09 10:50:10|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|2
1652093420000|2022-05-09 10:50:20|3661.1|3655.1|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|3
1652093470000|2022-05-09 10:51:10|3662.1|3656.1|3660.6|3654.6|3662.1|3656.1|3660.6|3654.6|2
1652093480000|2022-05-09 10:51:20|3660.4|3654.4|3659.4|3653.4|3660.4|3654.4|3659.4|3653.4|5
1652093490000|2022-05-09 10:51:30|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3658.1|3652.1|6
1652093500000|2022-05-09 10:51:40|3659.4|3653.4|3657.9|3651.9|3659.6|3653.6|3657.9|3651.9|6
1652093510000|2022-05-09 10:51:50|3658.1|3652.1|3656.9|3650.9|3658.1|3652.1|3656.9|3650.9|4
1652093520000|2022-05-09 10:52:00|3656.6|3650.6|3657.4|3651.4|3658.1|3652.1|3656.4|3650.4|5
1652093530000|2022-05-09 10:52:10|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1652093540000|2022-05-09 10:52:20|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1652093550000|2022-05-09 10:52:30|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|2
1652093580000|2022-05-09 10:53:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652093640000|2022-05-09 10:54:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652093650000|2022-05-09 10:54:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1652093660000|2022-05-09 10:54:20|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1652093670000|2022-05-09 10:54:30|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1652093680000|2022-05-09 10:54:40|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1652093710000|2022-05-09 10:55:10|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|2
1652093720000|2022-05-09 10:55:20|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|4
1652093730000|2022-05-09 10:55:30|3660.1|3654.1|3660.4|3654.4|3661.6|3655.6|3660.1|3654.1|9
1652093740000|2022-05-09 10:55:40|3659.1|3653.1|3658.4|3652.4|3659.1|3653.1|3657.6|3651.6|4
1652093750000|2022-05-09 10:55:50|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|9
1652093760000|2022-05-09 10:56:00|3658.1|3652.1|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|3
1652093780000|2022-05-09 10:56:20|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1652093790000|2022-05-09 10:56:30|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|5
1652093810000|2022-05-09 10:56:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652093820000|2022-05-09 10:57:00|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|4
1652093830000|2022-05-09 10:57:10|3659.9|3653.9|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|4
1652093860000|2022-05-09 10:57:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1652093870000|2022-05-09 10:57:50|3659.4|3653.4|3657.9|3651.9|3659.4|3653.4|3657.9|3651.9|2
1652093890000|2022-05-09 10:58:10|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1652093900000|2022-05-09 10:58:20|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|5
1652093910000|2022-05-09 10:58:30|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1652093920000|2022-05-09 10:58:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|7
1652093930000|2022-05-09 10:58:50|3657.1|3651.1|3657.1|3651.1|3658.1|3652.1|3656.6|3650.6|10
1652093940000|2022-05-09 10:59:00|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|6
1652093950000|2022-05-09 10:59:10|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|4
1652093960000|2022-05-09 10:59:20|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|4
1652093980000|2022-05-09 10:59:40|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|3
1652094000000|2022-05-09 11:00:00|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652094030000|2022-05-09 11:00:30|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652094040000|2022-05-09 11:00:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652094050000|2022-05-09 11:00:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|3
1652094060000|2022-05-09 11:01:00|3657.4|3651.4|3655.6|3649.6|3657.6|3651.6|3654.6|3648.6|7
1652094070000|2022-05-09 11:01:10|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1652094080000|2022-05-09 11:01:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652094090000|2022-05-09 11:01:30|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1652094100000|2022-05-09 11:01:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652094130000|2022-05-09 11:02:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652094140000|2022-05-09 11:02:20|3654.4|3648.4|3654.6|3648.6|3655.1|3649.1|3654.4|3648.4|4
1652094160000|2022-05-09 11:02:40|3654.4|3648.4|3653.1|3647.1|3654.4|3648.4|3652.6|3646.6|5
1652094170000|2022-05-09 11:02:50|3653.6|3647.6|3652.9|3646.9|3653.6|3647.6|3652.9|3646.9|2
1652094180000|2022-05-09 11:03:00|3652.6|3646.6|3653.1|3647.1|3653.6|3647.6|3652.6|3646.6|6
1652094190000|2022-05-09 11:03:10|3653.4|3647.4|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|2
1652094200000|2022-05-09 11:03:20|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|3
1652094210000|2022-05-09 11:03:30|3653.1|3647.1|3653.1|3647.1|3653.9|3647.9|3653.1|3647.1|7
1652094220000|2022-05-09 11:03:40|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1652094230000|2022-05-09 11:03:50|3653.6|3647.6|3652.6|3646.6|3653.6|3647.6|3652.4|3646.4|10
1652094240000|2022-05-09 11:04:00|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1652094250000|2022-05-09 11:04:10|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|3
1652094280000|2022-05-09 11:04:40|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|2
1652094300000|2022-05-09 11:05:00|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1652094310000|2022-05-09 11:05:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1652094320000|2022-05-09 11:05:20|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652094330000|2022-05-09 11:05:30|3651.6|3645.6|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|2
1652094340000|2022-05-09 11:05:40|3653.1|3647.1|3652.6|3646.6|3653.1|3647.1|3652.1|3646.1|4
1652094350000|2022-05-09 11:05:50|3652.1|3646.1|3652.4|3646.4|3652.6|3646.6|3652.1|3646.1|8
1652094360000|2022-05-09 11:06:00|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|3
1652094370000|2022-05-09 11:06:10|3652.4|3646.4|3653.9|3647.9|3653.9|3647.9|3652.4|3646.4|3
1652094380000|2022-05-09 11:06:20|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652094390000|2022-05-09 11:06:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|4
1652094400000|2022-05-09 11:06:40|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1652094420000|2022-05-09 11:07:00|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|3
1652094440000|2022-05-09 11:07:20|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.6|3647.6|6
1652094450000|2022-05-09 11:07:30|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|5
1652094460000|2022-05-09 11:07:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652094470000|2022-05-09 11:07:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|3
1652094490000|2022-05-09 11:08:10|3652.9|3646.9|3653.1|3647.1|3653.4|3647.4|3652.9|3646.9|4
1652094510000|2022-05-09 11:08:30|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1652094520000|2022-05-09 11:08:40|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|4
1652094530000|2022-05-09 11:08:50|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|2
1652094540000|2022-05-09 11:09:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652094570000|2022-05-09 11:09:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1652094580000|2022-05-09 11:09:40|3652.4|3646.4|3653.9|3647.9|3653.9|3647.9|3652.1|3646.1|5
1652094590000|2022-05-09 11:09:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652094600000|2022-05-09 11:10:00|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|4
1652094610000|2022-05-09 11:10:10|3653.1|3647.1|3653.6|3647.6|3653.6|3647.6|3653.1|3647.1|5
1652094620000|2022-05-09 11:10:20|3653.4|3647.4|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|10
1652094630000|2022-05-09 11:10:30|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1652094640000|2022-05-09 11:10:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|3
1652094660000|2022-05-09 11:11:00|3653.1|3647.1|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|5
1652094670000|2022-05-09 11:11:10|3653.4|3647.4|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|2
1652094680000|2022-05-09 11:11:20|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652094690000|2022-05-09 11:11:30|3653.1|3647.1|3655.6|3649.6|3655.6|3649.6|3653.1|3647.1|3
1652094710000|2022-05-09 11:11:50|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|2
1652094720000|2022-05-09 11:12:00|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652094750000|2022-05-09 11:12:30|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|4
1652094770000|2022-05-09 11:12:50|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652094780000|2022-05-09 11:13:00|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1652094800000|2022-05-09 11:13:20|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652094810000|2022-05-09 11:13:30|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|4
1652094840000|2022-05-09 11:14:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1652094870000|2022-05-09 11:14:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652094890000|2022-05-09 11:14:50|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|2
1652094900000|2022-05-09 11:15:00|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652094930000|2022-05-09 11:15:30|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1652094940000|2022-05-09 11:15:40|3654.1|3648.1|3653.4|3647.4|3654.1|3648.1|3653.1|3647.1|3
1652094950000|2022-05-09 11:15:50|3654.1|3648.1|3653.1|3647.1|3654.1|3648.1|3653.1|3647.1|2
1652094960000|2022-05-09 11:16:00|3653.4|3647.4|3654.1|3648.1|3654.1|3648.1|3653.4|3647.4|4
1652094970000|2022-05-09 11:16:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652095000000|2022-05-09 11:16:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652095010000|2022-05-09 11:16:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652095020000|2022-05-09 11:17:00|3654.4|3648.4|3653.4|3647.4|3654.6|3648.6|3653.4|3647.4|4
1652095040000|2022-05-09 11:17:20|3652.6|3646.6|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|3
1652095050000|2022-05-09 11:17:30|3652.1|3646.1|3652.6|3646.6|3652.9|3646.9|3652.1|3646.1|6
1652095060000|2022-05-09 11:17:40|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1652095070000|2022-05-09 11:17:50|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1652095080000|2022-05-09 11:18:00|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1652095100000|2022-05-09 11:18:20|3651.4|3645.4|3649.4|3643.4|3651.4|3645.4|3649.4|3643.4|2
1652095110000|2022-05-09 11:18:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652095120000|2022-05-09 11:18:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|3
1652095130000|2022-05-09 11:18:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652095160000|2022-05-09 11:19:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652095170000|2022-05-09 11:19:30|3647.1|3641.1|3645.9|3639.9|3647.4|3641.4|3645.9|3639.9|4
1652095180000|2022-05-09 11:19:40|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1652095190000|2022-05-09 11:19:50|3646.6|3640.6|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|3
1652095200000|2022-05-09 11:20:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652095210000|2022-05-09 11:20:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652095220000|2022-05-09 11:20:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|3
1652095240000|2022-05-09 11:20:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652095260000|2022-05-09 11:21:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652095300000|2022-05-09 11:21:40|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1652095310000|2022-05-09 11:21:50|3648.6|3642.6|3650.6|3644.6|3650.6|3644.6|3648.6|3642.6|3
1652095330000|2022-05-09 11:22:10|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652095370000|2022-05-09 11:22:50|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1652095390000|2022-05-09 11:23:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652095420000|2022-05-09 11:23:40|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1652095450000|2022-05-09 11:24:10|3649.9|3643.9|3647.6|3641.6|3649.9|3643.9|3647.4|3641.4|4
1652095470000|2022-05-09 11:24:30|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|4
1652095480000|2022-05-09 11:24:40|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652095500000|2022-05-09 11:25:00|3647.4|3641.4|3650.1|3644.1|3650.1|3644.1|3647.4|3641.4|5
1652095510000|2022-05-09 11:25:10|3651.3|3645.3|3650.1|3644.1|3651.3|3645.3|3650.1|3644.1|8
1652095520000|2022-05-09 11:25:20|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1652095530000|2022-05-09 11:25:30|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652095550000|2022-05-09 11:25:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|3
1652095560000|2022-05-09 11:26:00|3650.4|3644.4|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|3
1652095580000|2022-05-09 11:26:20|3650.6|3644.6|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|4
1652095630000|2022-05-09 11:27:10|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652095640000|2022-05-09 11:27:20|3650.6|3644.6|3649.9|3643.9|3651.6|3645.6|3649.9|3643.9|6
1652095650000|2022-05-09 11:27:30|3649.6|3643.6|3648.4|3642.4|3649.6|3643.6|3647.9|3641.9|4
1652095660000|2022-05-09 11:27:40|3648.1|3642.1|3646.9|3640.9|3648.1|3642.1|3646.6|3640.6|4
1652095680000|2022-05-09 11:28:00|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.1|3640.1|6
1652095690000|2022-05-09 11:28:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|3
1652095700000|2022-05-09 11:28:20|3645.9|3639.9|3646.1|3640.1|3646.4|3640.4|3645.9|3639.9|4
1652095710000|2022-05-09 11:28:30|3645.6|3639.6|3645.9|3639.9|3646.1|3640.1|3645.6|3639.6|3
1652095720000|2022-05-09 11:28:40|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1652095730000|2022-05-09 11:28:50|3645.6|3639.6|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|3
1652095740000|2022-05-09 11:29:00|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|2
1652095750000|2022-05-09 11:29:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652095760000|2022-05-09 11:29:20|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.6|3638.6|5
1652095770000|2022-05-09 11:29:30|3645.1|3639.1|3644.6|3638.6|3645.4|3639.4|3644.1|3638.1|6
1652095780000|2022-05-09 11:29:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1652095800000|2022-05-09 11:30:00|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|4
1652095810000|2022-05-09 11:30:10|3642.1|3636.1|3640.4|3634.4|3642.1|3636.1|3640.1|3634.1|6
1652095820000|2022-05-09 11:30:20|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|6
1652095830000|2022-05-09 11:30:30|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652095840000|2022-05-09 11:30:40|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|7
1652095850000|2022-05-09 11:30:50|3641.6|3635.6|3644.1|3638.1|3644.1|3638.1|3641.6|3635.6|6
1652095860000|2022-05-09 11:31:00|3643.6|3637.6|3643.9|3637.9|3644.6|3638.6|3643.6|3637.6|5
1652095870000|2022-05-09 11:31:10|3643.6|3637.6|3642.1|3636.1|3643.6|3637.6|3641.9|3635.9|5
1652095880000|2022-05-09 11:31:20|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652095890000|2022-05-09 11:31:30|3642.6|3636.6|3644.4|3638.4|3644.4|3638.4|3642.6|3636.6|3
1652095900000|2022-05-09 11:31:40|3645.1|3639.1|3642.6|3636.6|3645.1|3639.1|3642.6|3636.6|6
1652095910000|2022-05-09 11:31:50|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|5
1652095920000|2022-05-09 11:32:00|3642.6|3636.6|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|3
1652095930000|2022-05-09 11:32:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1652095940000|2022-05-09 11:32:20|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|6
1652095950000|2022-05-09 11:32:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652095960000|2022-05-09 11:32:40|3642.1|3636.1|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|7
1652095980000|2022-05-09 11:33:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|6
1652095990000|2022-05-09 11:33:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652096020000|2022-05-09 11:33:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652096030000|2022-05-09 11:33:50|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|6
1652096050000|2022-05-09 11:34:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652096060000|2022-05-09 11:34:20|3639.9|3633.9|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|4
1652096070000|2022-05-09 11:34:30|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|3
1652096080000|2022-05-09 11:34:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652096090000|2022-05-09 11:34:50|3640.1|3634.1|3640.6|3634.6|3640.9|3634.9|3640.1|3634.1|5
1652096100000|2022-05-09 11:35:00|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|6
1652096110000|2022-05-09 11:35:10|3640.4|3634.4|3640.4|3634.4|3641.1|3635.1|3640.1|3634.1|6
1652096130000|2022-05-09 11:35:30|3639.6|3633.6|3636.1|3630.1|3639.6|3633.6|3636.1|3630.1|7
1652096140000|2022-05-09 11:35:40|3636.9|3630.9|3636.4|3630.4|3637.1|3631.1|3636.1|3630.1|7
1652096150000|2022-05-09 11:35:50|3637.1|3631.1|3637.6|3631.6|3637.9|3631.9|3637.1|3631.1|3
1652096160000|2022-05-09 11:36:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652096170000|2022-05-09 11:36:10|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1652096210000|2022-05-09 11:36:50|3637.6|3631.6|3636.4|3630.4|3637.9|3631.9|3636.4|3630.4|5
1652096220000|2022-05-09 11:37:00|3636.6|3630.6|3636.4|3630.4|3636.9|3630.9|3636.4|3630.4|5
1652096230000|2022-05-09 11:37:10|3636.1|3630.1|3636.6|3630.6|3636.9|3630.9|3636.1|3630.1|5
1652096240000|2022-05-09 11:37:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652096250000|2022-05-09 11:37:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652096270000|2022-05-09 11:37:50|3636.9|3630.9|3637.9|3631.9|3637.9|3631.9|3636.9|3630.9|2
1652096280000|2022-05-09 11:38:00|3638.1|3632.1|3637.9|3631.9|3638.4|3632.4|3637.6|3631.6|5
1652096290000|2022-05-09 11:38:10|3638.1|3632.1|3639.1|3633.1|3639.1|3633.1|3638.1|3632.1|4
1652096310000|2022-05-09 11:38:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3637.6|3631.6|5
1652096320000|2022-05-09 11:38:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652096330000|2022-05-09 11:38:50|3639.6|3633.6|3640.4|3634.4|3640.4|3634.4|3639.6|3633.6|6
1652096340000|2022-05-09 11:39:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652096360000|2022-05-09 11:39:20|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1652096370000|2022-05-09 11:39:30|3640.1|3634.1|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|6
1652096380000|2022-05-09 11:39:40|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|4
1652096390000|2022-05-09 11:39:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652096410000|2022-05-09 11:40:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652096450000|2022-05-09 11:40:50|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652096500000|2022-05-09 11:41:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652096520000|2022-05-09 11:42:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652096530000|2022-05-09 11:42:10|3638.9|3632.9|3639.1|3633.1|3639.4|3633.4|3638.9|3632.9|3
1652096540000|2022-05-09 11:42:20|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1652096590000|2022-05-09 11:43:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652096610000|2022-05-09 11:43:30|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|8
1652096620000|2022-05-09 11:43:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652096630000|2022-05-09 11:43:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652096670000|2022-05-09 11:44:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652096680000|2022-05-09 11:44:40|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652096700000|2022-05-09 11:45:00|3639.4|3633.4|3639.1|3633.1|3640.1|3634.1|3638.6|3632.6|4
1652096740000|2022-05-09 11:45:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652096750000|2022-05-09 11:45:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652096760000|2022-05-09 11:46:00|3638.4|3632.4|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|3
1652096770000|2022-05-09 11:46:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|4
1652096780000|2022-05-09 11:46:20|3637.6|3631.6|3636.6|3630.6|3637.6|3631.6|3636.4|3630.4|6
1652096790000|2022-05-09 11:46:30|3636.9|3630.9|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|4
1652096800000|2022-05-09 11:46:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652096810000|2022-05-09 11:46:50|3635.9|3629.9|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|3
1652096830000|2022-05-09 11:47:10|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|2
1652096880000|2022-05-09 11:48:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652096890000|2022-05-09 11:48:10|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652096930000|2022-05-09 11:48:50|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1652096940000|2022-05-09 11:49:00|3638.1|3632.1|3639.6|3633.6|3640.6|3634.6|3638.1|3632.1|5
1652096950000|2022-05-09 11:49:10|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652096960000|2022-05-09 11:49:20|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.6|3634.6|4
1652096970000|2022-05-09 11:49:30|3641.1|3635.1|3640.4|3634.4|3641.4|3635.4|3639.6|3633.6|10
1652096990000|2022-05-09 11:49:50|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652097000000|2022-05-09 11:50:00|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652097010000|2022-05-09 11:50:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652097020000|2022-05-09 11:50:20|3640.9|3634.9|3640.6|3634.6|3641.1|3635.1|3640.4|3634.4|6
1652097030000|2022-05-09 11:50:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652097050000|2022-05-09 11:50:50|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652097090000|2022-05-09 11:51:30|3641.3|3635.3|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|5
1652097100000|2022-05-09 11:51:40|3642.4|3636.4|3642.6|3636.6|3643.6|3637.6|3642.4|3636.4|4
1652097110000|2022-05-09 11:51:50|3643.6|3637.6|3642.1|3636.1|3643.6|3637.6|3641.6|3635.6|6
1652097120000|2022-05-09 11:52:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652097130000|2022-05-09 11:52:10|3641.6|3635.6|3639.9|3633.9|3641.6|3635.6|3638.9|3632.9|6
1652097140000|2022-05-09 11:52:20|3640.1|3634.1|3642.1|3636.1|3642.4|3636.4|3640.1|3634.1|4
1652097150000|2022-05-09 11:52:30|3643.9|3637.9|3642.1|3636.1|3643.9|3637.9|3642.1|3636.1|2
1652097180000|2022-05-09 11:53:00|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|3
1652097190000|2022-05-09 11:53:10|3642.1|3636.1|3642.4|3636.4|3643.6|3637.6|3642.1|3636.1|7
1652097210000|2022-05-09 11:53:30|3643.6|3637.6|3644.6|3638.6|3644.6|3638.6|3643.6|3637.6|2
1652097240000|2022-05-09 11:54:00|3644.9|3638.9|3645.9|3639.9|3646.1|3640.1|3644.9|3638.9|5
1652097250000|2022-05-09 11:54:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1652097260000|2022-05-09 11:54:20|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652097270000|2022-05-09 11:54:30|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|3
1652097280000|2022-05-09 11:54:40|3646.6|3640.6|3649.4|3643.4|3649.6|3643.6|3646.6|3640.6|8
1652097290000|2022-05-09 11:54:50|3649.1|3643.1|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|5
1652097300000|2022-05-09 11:55:00|3649.4|3643.4|3647.1|3641.1|3649.4|3643.4|3647.1|3641.1|4
1652097310000|2022-05-09 11:55:10|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652097320000|2022-05-09 11:55:20|3646.6|3640.6|3646.1|3640.1|3646.9|3640.9|3645.9|3639.9|11
1652097330000|2022-05-09 11:55:30|3645.1|3639.1|3646.1|3640.1|3649.4|3643.4|3645.1|3639.1|12
1652097340000|2022-05-09 11:55:40|3645.9|3639.9|3644.4|3638.4|3646.1|3640.1|3644.4|3638.4|7
1652097350000|2022-05-09 11:55:50|3644.6|3638.6|3642.9|3636.9|3644.6|3638.6|3642.9|3636.9|6
1652097360000|2022-05-09 11:56:00|3642.6|3636.6|3640.6|3634.6|3642.6|3636.6|3640.6|3634.6|6
1652097370000|2022-05-09 11:56:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652097380000|2022-05-09 11:56:20|3641.1|3635.1|3639.8|3633.8|3641.4|3635.4|3639.8|3633.8|9
1652097390000|2022-05-09 11:56:30|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3638.9|3632.9|8
1652097400000|2022-05-09 11:56:40|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|4
1652097410000|2022-05-09 11:56:50|3639.6|3633.6|3640.1|3634.1|3641.1|3635.1|3639.6|3633.6|3
1652097420000|2022-05-09 11:57:00|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652097430000|2022-05-09 11:57:10|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1652097440000|2022-05-09 11:57:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652097450000|2022-05-09 11:57:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652097460000|2022-05-09 11:57:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652097470000|2022-05-09 11:57:50|3640.4|3634.4|3638.1|3632.1|3640.4|3634.4|3638.1|3632.1|9
1652097480000|2022-05-09 11:58:00|3637.9|3631.9|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|3
1652097490000|2022-05-09 11:58:10|3637.1|3631.1|3634.6|3628.6|3637.1|3631.1|3634.6|3628.6|7
1652097500000|2022-05-09 11:58:20|3634.4|3628.4|3637.4|3631.4|3637.4|3631.4|3634.4|3628.4|6
1652097510000|2022-05-09 11:58:30|3637.6|3631.6|3638.6|3632.6|3638.6|3632.6|3637.6|3631.6|3
1652097520000|2022-05-09 11:58:40|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1652097540000|2022-05-09 11:59:00|3638.1|3632.1|3640.4|3634.4|3640.4|3634.4|3638.1|3632.1|3
1652097550000|2022-05-09 11:59:10|3640.6|3634.6|3639.1|3633.1|3640.6|3634.6|3639.1|3633.1|3
1652097560000|2022-05-09 11:59:20|3639.4|3633.4|3640.6|3634.6|3641.6|3635.6|3639.4|3633.4|7
1652097570000|2022-05-09 11:59:30|3640.4|3634.4|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|5
1652097580000|2022-05-09 11:59:40|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3639.4|3633.4|6
1652097600000|2022-05-09 12:00:00|3638.9|3632.9|3637.6|3631.6|3639.1|3633.1|3637.4|3631.4|8
1652097610000|2022-05-09 12:00:10|3637.4|3631.4|3637.4|3631.4|3637.6|3631.6|3636.1|3630.1|12
1652097620000|2022-05-09 12:00:20|3638.1|3632.1|3639.9|3633.9|3639.9|3633.9|3638.1|3632.1|13
1652097630000|2022-05-09 12:00:30|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3639.4|3633.4|5
1652097640000|2022-05-09 12:00:40|3641.1|3635.1|3640.9|3634.9|3642.1|3636.1|3640.9|3634.9|5
1652097650000|2022-05-09 12:00:50|3640.6|3634.6|3640.4|3634.4|3641.4|3635.4|3640.4|3634.4|13
1652097660000|2022-05-09 12:01:00|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652097670000|2022-05-09 12:01:10|3640.6|3634.6|3641.6|3635.6|3642.4|3636.4|3640.6|3634.6|6
1652097680000|2022-05-09 12:01:20|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.6|3635.6|3
1652097690000|2022-05-09 12:01:30|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1652097700000|2022-05-09 12:01:40|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|8
1652097720000|2022-05-09 12:02:00|3641.6|3635.6|3643.4|3637.4|3643.4|3637.4|3641.4|3635.4|8
1652097730000|2022-05-09 12:02:10|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|4
1652097740000|2022-05-09 12:02:20|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1652097750000|2022-05-09 12:02:30|3642.9|3636.9|3642.1|3636.1|3643.6|3637.6|3642.1|3636.1|8
1652097760000|2022-05-09 12:02:40|3641.9|3635.9|3640.6|3634.6|3641.9|3635.9|3639.6|3633.6|9
1652097770000|2022-05-09 12:02:50|3640.9|3634.9|3638.9|3632.9|3640.9|3634.9|3638.4|3632.4|11
1652097780000|2022-05-09 12:03:00|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1652097790000|2022-05-09 12:03:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652097800000|2022-05-09 12:03:20|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638|3632|4
1652097810000|2022-05-09 12:03:30|3638.9|3632.9|3638.1|3632.1|3638.9|3632.9|3638.1|3632.1|6
1652097840000|2022-05-09 12:04:00|3636.6|3630.6|3636.9|3630.9|3637.6|3631.6|3636.6|3630.6|10
1652097860000|2022-05-09 12:04:20|3637.9|3631.9|3640.1|3634.1|3640.1|3634.1|3637.9|3631.9|6
1652097870000|2022-05-09 12:04:30|3640.4|3634.4|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|4
1652097880000|2022-05-09 12:04:40|3640.4|3634.4|3642.9|3636.9|3642.9|3636.9|3640.4|3634.4|5
1652097890000|2022-05-09 12:04:50|3643.1|3637.1|3639.9|3633.9|3643.1|3637.1|3639.6|3633.6|6
1652097900000|2022-05-09 12:05:00|3640.1|3634.1|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|9
1652097910000|2022-05-09 12:05:10|3640.4|3634.4|3641.1|3635.1|3641.4|3635.4|3640.4|3634.4|12
1652097920000|2022-05-09 12:05:20|3641.4|3635.4|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|12
1652097930000|2022-05-09 12:05:30|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|5
1652097940000|2022-05-09 12:05:40|3642.6|3636.6|3642.9|3636.9|3643.4|3637.4|3642.6|3636.6|3
1652097950000|2022-05-09 12:05:50|3643.6|3637.6|3639.9|3633.9|3643.6|3637.6|3639.9|3633.9|8
1652097960000|2022-05-09 12:06:00|3640.4|3634.4|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|9
1652097970000|2022-05-09 12:06:10|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1652097980000|2022-05-09 12:06:20|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.4|3635.4|2
1652097990000|2022-05-09 12:06:30|3641.9|3635.9|3642.6|3636.6|3643.9|3637.9|3641.9|3635.9|8
1652098000000|2022-05-09 12:06:40|3642.4|3636.4|3642.6|3636.6|3643.6|3637.6|3642.4|3636.4|5
1652098010000|2022-05-09 12:06:50|3642.4|3636.4|3638.9|3632.9|3642.4|3636.4|3638.9|3632.9|5
1652098020000|2022-05-09 12:07:00|3639.4|3633.4|3639.9|3633.9|3640.6|3634.6|3639.4|3633.4|5
1652098030000|2022-05-09 12:07:10|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|3
1652098040000|2022-05-09 12:07:20|3639.4|3633.4|3640.9|3634.9|3640.9|3634.9|3639.4|3633.4|5
1652098050000|2022-05-09 12:07:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652098060000|2022-05-09 12:07:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652098070000|2022-05-09 12:07:50|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|2
1652098080000|2022-05-09 12:08:00|3643.9|3637.9|3642.1|3636.1|3643.9|3637.9|3641.9|3635.9|4
1652098090000|2022-05-09 12:08:10|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|2
1652098120000|2022-05-09 12:08:40|3642.6|3636.6|3643.9|3637.9|3643.9|3637.9|3642.6|3636.6|4
1652098130000|2022-05-09 12:08:50|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1652098140000|2022-05-09 12:09:00|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|8
1652098150000|2022-05-09 12:09:10|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652098160000|2022-05-09 12:09:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652098170000|2022-05-09 12:09:30|3642.4|3636.4|3642.9|3636.9|3643.1|3637.1|3642.4|3636.4|3
1652098180000|2022-05-09 12:09:40|3643.6|3637.6|3642.9|3636.9|3643.9|3637.9|3642.6|3636.6|10
1652098190000|2022-05-09 12:09:50|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|4
1652098200000|2022-05-09 12:10:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652098210000|2022-05-09 12:10:10|3641.6|3635.6|3641.9|3635.9|3642.4|3636.4|3641.6|3635.6|5
1652098220000|2022-05-09 12:10:20|3642.1|3636.1|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|8
1652098230000|2022-05-09 12:10:30|3640.6|3634.6|3643.3|3637.3|3643.3|3637.3|3640.6|3634.6|9
1652098240000|2022-05-09 12:10:40|3642.9|3636.9|3641.6|3635.6|3642.9|3636.9|3640.9|3634.9|9
1652098250000|2022-05-09 12:10:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|3
1652098260000|2022-05-09 12:11:00|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3641.9|3635.9|7
1652098270000|2022-05-09 12:11:10|3642.1|3636.1|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|9
1652098280000|2022-05-09 12:11:20|3641.4|3635.4|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|5
1652098290000|2022-05-09 12:11:30|3641.1|3635.1|3642.6|3636.6|3642.6|3636.6|3641.1|3635.1|5
1652098300000|2022-05-09 12:11:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652098310000|2022-05-09 12:11:50|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652098320000|2022-05-09 12:12:00|3643.4|3637.4|3643.6|3637.6|3644.1|3638.1|3643.4|3637.4|5
1652098330000|2022-05-09 12:12:10|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3641.1|3635.1|9
1652098340000|2022-05-09 12:12:20|3642.9|3636.9|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|4
1652098350000|2022-05-09 12:12:30|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|2
1652098360000|2022-05-09 12:12:40|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652098370000|2022-05-09 12:12:50|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|3
1652098380000|2022-05-09 12:13:00|3642.1|3636.1|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|5
1652098390000|2022-05-09 12:13:10|3640.9|3634.9|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|3
1652098400000|2022-05-09 12:13:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652098410000|2022-05-09 12:13:30|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|4
1652098420000|2022-05-09 12:13:40|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|7
1652098430000|2022-05-09 12:13:50|3641.1|3635.1|3642.4|3636.4|3642.4|3636.4|3641.1|3635.1|4
1652098440000|2022-05-09 12:14:00|3642.1|3636.1|3641.6|3635.6|3642.4|3636.4|3641.4|3635.4|10
1652098450000|2022-05-09 12:14:10|3641.9|3635.9|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|5
1652098460000|2022-05-09 12:14:20|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|3
1652098470000|2022-05-09 12:14:30|3641.9|3635.9|3642.9|3636.9|3642.9|3636.9|3641.9|3635.9|3
1652098510000|2022-05-09 12:15:10|3642.6|3636.6|3640.9|3634.9|3642.6|3636.6|3640.9|3634.9|5
1652098520000|2022-05-09 12:15:20|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652098530000|2022-05-09 12:15:30|3640.1|3634.1|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|5
1652098540000|2022-05-09 12:15:40|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|6
1652098560000|2022-05-09 12:16:00|3640.4|3634.4|3641.4|3635.4|3641.6|3635.6|3640.1|3634.1|6
1652098570000|2022-05-09 12:16:10|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3640.9|3634.9|9
1652098580000|2022-05-09 12:16:20|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|5
1652098590000|2022-05-09 12:16:30|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|5
1652098600000|2022-05-09 12:16:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652098610000|2022-05-09 12:16:50|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|3
1652098620000|2022-05-09 12:17:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|9
1652098630000|2022-05-09 12:17:10|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|5
1652098640000|2022-05-09 12:17:20|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652098650000|2022-05-09 12:17:30|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|2
1652098680000|2022-05-09 12:18:00|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652098690000|2022-05-09 12:18:10|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|4
1652098700000|2022-05-09 12:18:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652098710000|2022-05-09 12:18:30|3640.1|3634.1|3638.4|3632.4|3640.1|3634.1|3638.4|3632.4|3
1652098720000|2022-05-09 12:18:40|3638.1|3632.1|3636.4|3630.4|3638.4|3632.4|3635.9|3629.9|14
1652098730000|2022-05-09 12:18:50|3636.1|3630.1|3636.9|3630.9|3636.9|3630.9|3635.9|3629.9|21
1652098740000|2022-05-09 12:19:00|3636.6|3630.6|3636.4|3630.4|3636.9|3630.9|3636.1|3630.1|15
1652098750000|2022-05-09 12:19:10|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3635.9|3629.9|14
1652098760000|2022-05-09 12:19:20|3636.4|3630.4|3636.1|3630.1|3636.6|3630.6|3635.9|3629.9|18
1652098770000|2022-05-09 12:19:30|3635.9|3629.9|3636.6|3630.6|3636.9|3630.9|3635.9|3629.9|12
1652098780000|2022-05-09 12:19:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652098790000|2022-05-09 12:19:50|3637.9|3631.9|3636.9|3630.9|3638.1|3632.1|3636.9|3630.9|7
1652098800000|2022-05-09 12:20:00|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652098810000|2022-05-09 12:20:10|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|17
1652098820000|2022-05-09 12:20:20|3635.9|3629.9|3634.9|3628.9|3636.1|3630.1|3634.9|3628.9|8
1652098830000|2022-05-09 12:20:30|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1652098840000|2022-05-09 12:20:40|3635.6|3629.6|3637.9|3631.9|3637.9|3631.9|3635.6|3629.6|2
1652098850000|2022-05-09 12:20:50|3637.6|3631.6|3636|3630|3639.1|3633.1|3635.9|3629.9|9
1652098860000|2022-05-09 12:21:00|3635.8|3629.8|3634.5|3628.5|3635.9|3629.9|3634.5|3628.5|9
1652098870000|2022-05-09 12:21:10|3633.5|3627.5|3632.4|3626.4|3633.5|3627.5|3632.4|3626.4|4
1652098880000|2022-05-09 12:21:20|3632.1|3626.1|3630|3624|3632.1|3626.1|3630|3624|4
1652098890000|2022-05-09 12:21:30|3629.9|3623.9|3632.1|3626.1|3632.1|3626.1|3629.1|3623.1|8
1652098910000|2022-05-09 12:21:50|3633.4|3627.4|3628.9|3622.9|3633.4|3627.4|3628.9|3622.9|10
1652098920000|2022-05-09 12:22:00|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3627.8|3621.8|9
1652098930000|2022-05-09 12:22:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652098940000|2022-05-09 12:22:20|3629.9|3623.9|3629.1|3623.1|3630.1|3624.1|3629.1|3623.1|8
1652098950000|2022-05-09 12:22:30|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|2
1652098960000|2022-05-09 12:22:40|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.4|3623.4|4
1652098970000|2022-05-09 12:22:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|3
1652098980000|2022-05-09 12:23:00|3629.9|3623.9|3627.9|3621.9|3629.9|3623.9|3627.9|3621.9|3
1652099010000|2022-05-09 12:23:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652099020000|2022-05-09 12:23:40|3628.6|3622.6|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|3
1652099030000|2022-05-09 12:23:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|9
1652099040000|2022-05-09 12:24:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652099050000|2022-05-09 12:24:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652099060000|2022-05-09 12:24:20|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1652099070000|2022-05-09 12:24:30|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|2
1652099080000|2022-05-09 12:24:40|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1652099090000|2022-05-09 12:24:50|3628.9|3622.9|3627.9|3621.9|3628.9|3622.9|3627.9|3621.9|3
1652099100000|2022-05-09 12:25:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652099120000|2022-05-09 12:25:20|3628.1|3622.1|3629.9|3623.9|3629.9|3623.9|3628.1|3622.1|3
1652099130000|2022-05-09 12:25:30|3631.6|3625.6|3630.1|3624.1|3631.6|3625.6|3629.6|3623.6|6
1652099140000|2022-05-09 12:25:40|3629.6|3623.6|3629.6|3623.6|3632.6|3626.6|3629.6|3623.6|8
1652099150000|2022-05-09 12:25:50|3629.9|3623.9|3629.6|3623.6|3630.9|3624.9|3629.6|3623.6|5
1652099160000|2022-05-09 12:26:00|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|5
1652099170000|2022-05-09 12:26:10|3630.9|3624.9|3631.9|3625.9|3631.9|3625.9|3630.9|3624.9|5
1652099180000|2022-05-09 12:26:20|3632.1|3626.1|3634.1|3628.1|3634.1|3628.1|3632.1|3626.1|3
1652099190000|2022-05-09 12:26:30|3635|3629|3633.5|3627.5|3635|3629|3633.5|3627.5|4
1652099200000|2022-05-09 12:26:40|3633.8|3627.8|3635.4|3629.4|3635.4|3629.4|3633.8|3627.8|4
1652099210000|2022-05-09 12:26:50|3635.6|3629.6|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|2
1652099220000|2022-05-09 12:27:00|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652099230000|2022-05-09 12:27:10|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1652099240000|2022-05-09 12:27:20|3636.1|3630.1|3637.1|3631.1|3637.1|3631.1|3636.1|3630.1|2
1652099250000|2022-05-09 12:27:30|3636.9|3630.9|3637.4|3631.4|3637.4|3631.4|3636.9|3630.9|3
1652099260000|2022-05-09 12:27:40|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1652099270000|2022-05-09 12:27:50|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.4|3629.4|5
1652099280000|2022-05-09 12:28:00|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1652099290000|2022-05-09 12:28:10|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1652099300000|2022-05-09 12:28:20|3635.1|3629.1|3633.9|3627.9|3635.1|3629.1|3633.9|3627.9|2
1652099310000|2022-05-09 12:28:30|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3631.6|3625.6|6
1652099320000|2022-05-09 12:28:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652099330000|2022-05-09 12:28:50|3632.1|3626.1|3631.6|3625.6|3632.1|3626.1|3631.4|3625.4|9
1652099340000|2022-05-09 12:29:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1652099350000|2022-05-09 12:29:10|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652099360000|2022-05-09 12:29:20|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652099370000|2022-05-09 12:29:30|3632.1|3626.1|3633.1|3627.1|3633.1|3627.1|3632.1|3626.1|4
1652099390000|2022-05-09 12:29:50|3632.9|3626.9|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|8
1652099400000|2022-05-09 12:30:00|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|5
1652099410000|2022-05-09 12:30:10|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1652099420000|2022-05-09 12:30:20|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|8
1652099440000|2022-05-09 12:30:40|3634.1|3628.1|3634.1|3628.1|3635.4|3629.4|3634.1|3628.1|5
1652099450000|2022-05-09 12:30:50|3632.9|3626.9|3634.1|3628.1|3634.1|3628.1|3632.9|3626.9|10
1652099460000|2022-05-09 12:31:00|3633.9|3627.9|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|3
1652099470000|2022-05-09 12:31:10|3634.1|3628.1|3634.6|3628.6|3635.1|3629.1|3634.1|3628.1|6
1652099480000|2022-05-09 12:31:20|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|4
1652099490000|2022-05-09 12:31:30|3635.1|3629.1|3636.9|3630.9|3637.1|3631.1|3635.1|3629.1|11
1652099500000|2022-05-09 12:31:40|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652099510000|2022-05-09 12:31:50|3636.6|3630.6|3636.9|3630.9|3637.1|3631.1|3636.4|3630.4|8
1652099520000|2022-05-09 12:32:00|3636.6|3630.6|3635.9|3629.9|3636.6|3630.6|3635.9|3629.9|5
1652099530000|2022-05-09 12:32:10|3636.1|3630.1|3636.1|3630.1|3636.4|3630.4|3635.1|3629.1|9
1652099540000|2022-05-09 12:32:20|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.4|3629.4|3
1652099560000|2022-05-09 12:32:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652099570000|2022-05-09 12:32:50|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1652099580000|2022-05-09 12:33:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652099590000|2022-05-09 12:33:10|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1652099610000|2022-05-09 12:33:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1652099620000|2022-05-09 12:33:40|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|4
1652099640000|2022-05-09 12:34:00|3634.9|3628.9|3633.4|3627.4|3634.9|3628.9|3633.4|3627.4|4
1652099650000|2022-05-09 12:34:10|3633.1|3627.1|3632.4|3626.4|3633.1|3627.1|3632.4|3626.4|4
1652099660000|2022-05-09 12:34:20|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|3
1652099670000|2022-05-09 12:34:30|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3631.9|3625.9|4
1652099700000|2022-05-09 12:35:00|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1652099720000|2022-05-09 12:35:20|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1652099730000|2022-05-09 12:35:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1652099760000|2022-05-09 12:36:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652099770000|2022-05-09 12:36:10|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1652099800000|2022-05-09 12:36:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652099810000|2022-05-09 12:36:50|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652099820000|2022-05-09 12:37:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|3
1652099830000|2022-05-09 12:37:10|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|3
1652099840000|2022-05-09 12:37:20|3632.9|3626.9|3636.4|3630.4|3636.4|3630.4|3632.9|3626.9|4
1652099850000|2022-05-09 12:37:30|3636.1|3630.1|3634.6|3628.6|3636.1|3630.1|3634.4|3628.4|4
1652099860000|2022-05-09 12:37:40|3633.9|3627.9|3634.1|3628.1|3634.4|3628.4|3633.9|3627.9|3
1652099870000|2022-05-09 12:37:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|10
1652099880000|2022-05-09 12:38:00|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|5
1652099890000|2022-05-09 12:38:10|3632.9|3626.9|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|9
1652099900000|2022-05-09 12:38:20|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|5
1652099910000|2022-05-09 12:38:30|3632.6|3626.6|3634.6|3628.6|3634.6|3628.6|3632.6|3626.6|10
1652099940000|2022-05-09 12:39:00|3634.4|3628.4|3632.4|3626.4|3634.4|3628.4|3632.3|3626.3|3
1652099950000|2022-05-09 12:39:10|3632|3626|3631.9|3625.9|3632|3626|3631.3|3625.3|5
1652099960000|2022-05-09 12:39:20|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|3
1652100010000|2022-05-09 12:40:10|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652100020000|2022-05-09 12:40:20|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1652100030000|2022-05-09 12:40:30|3630.9|3624.9|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|7
1652100040000|2022-05-09 12:40:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652100050000|2022-05-09 12:40:50|3631.4|3625.4|3631.9|3625.9|3632.1|3626.1|3631.4|3625.4|7
1652100060000|2022-05-09 12:41:00|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652100070000|2022-05-09 12:41:10|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|4
1652100080000|2022-05-09 12:41:20|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|5
1652100090000|2022-05-09 12:41:30|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|7
1652100100000|2022-05-09 12:41:40|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|7
1652100120000|2022-05-09 12:42:00|3630.9|3624.9|3630.6|3624.6|3631.1|3625.1|3630.4|3624.4|7
1652100130000|2022-05-09 12:42:10|3630.1|3624.1|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|5
1652100140000|2022-05-09 12:42:20|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.1|3624.1|3
1652100150000|2022-05-09 12:42:30|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652100170000|2022-05-09 12:42:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|3
1652100180000|2022-05-09 12:43:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|3
1652100190000|2022-05-09 12:43:10|3629.9|3623.9|3628.6|3622.6|3629.9|3623.9|3628.4|3622.4|8
1652100210000|2022-05-09 12:43:30|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1652100220000|2022-05-09 12:43:40|3628.4|3622.4|3627.9|3621.9|3629.6|3623.6|3627.9|3621.9|8
1652100230000|2022-05-09 12:43:50|3628.4|3622.4|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|2
1652100240000|2022-05-09 12:44:00|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|3
1652100250000|2022-05-09 12:44:10|3628.4|3622.4|3629.9|3623.9|3629.9|3623.9|3628.4|3622.4|4
1652100260000|2022-05-09 12:44:20|3630.1|3624.1|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|4
1652100300000|2022-05-09 12:45:00|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|2
1652100310000|2022-05-09 12:45:10|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|5
1652100320000|2022-05-09 12:45:20|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652100330000|2022-05-09 12:45:30|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652100340000|2022-05-09 12:45:40|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|4
1652100370000|2022-05-09 12:46:10|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|2
1652100410000|2022-05-09 12:46:50|3628.9|3622.9|3629.4|3623.4|3630.1|3624.1|3628.9|3622.9|8
1652100420000|2022-05-09 12:47:00|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|2
1652100440000|2022-05-09 12:47:20|3630.4|3624.4|3627.9|3621.9|3630.4|3624.4|3627.9|3621.9|5
1652100450000|2022-05-09 12:47:30|3628.6|3622.6|3629.8|3623.8|3629.8|3623.8|3627.9|3621.9|4
1652100460000|2022-05-09 12:47:40|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.1|3623.1|6
1652100480000|2022-05-09 12:48:00|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1652100490000|2022-05-09 12:48:10|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1652100530000|2022-05-09 12:48:50|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|4
1652100550000|2022-05-09 12:49:10|3629.1|3623.1|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|3
1652100560000|2022-05-09 12:49:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652100570000|2022-05-09 12:49:30|3630.1|3624.1|3629.4|3623.4|3630.1|3624.1|3629.4|3623.4|2
1652100580000|2022-05-09 12:49:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652100590000|2022-05-09 12:49:50|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|2
1652100630000|2022-05-09 12:50:30|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.1|3623.1|5
1652100640000|2022-05-09 12:50:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652100670000|2022-05-09 12:51:10|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1652100680000|2022-05-09 12:51:20|3630.6|3624.6|3630.4|3624.4|3630.9|3624.9|3630.1|3624.1|4
1652100690000|2022-05-09 12:51:30|3630.6|3624.6|3630.9|3624.9|3631.1|3625.1|3630.6|3624.6|3
1652100720000|2022-05-09 12:52:00|3629.4|3623.4|3631.4|3625.4|3631.4|3625.4|3629.4|3623.4|3
1652100730000|2022-05-09 12:52:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652100740000|2022-05-09 12:52:20|3630.9|3624.9|3629.1|3623.1|3631.1|3625.1|3629.1|3623.1|8
1652100760000|2022-05-09 12:52:40|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1652100770000|2022-05-09 12:52:50|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.4|3622.4|5
1652100780000|2022-05-09 12:53:00|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|3
1652100790000|2022-05-09 12:53:10|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1652100810000|2022-05-09 12:53:30|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|2
1652100840000|2022-05-09 12:54:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652100850000|2022-05-09 12:54:10|3627.4|3621.4|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|3
1652100860000|2022-05-09 12:54:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652100870000|2022-05-09 12:54:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652100920000|2022-05-09 12:55:20|3627.9|3621.9|3629.9|3623.9|3630.1|3624.1|3627.9|3621.9|7
1652100930000|2022-05-09 12:55:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|3
1652100950000|2022-05-09 12:55:50|3629.4|3623.4|3628.4|3622.4|3629.4|3623.4|3628.4|3622.4|2
1652100960000|2022-05-09 12:56:00|3629|3623|3627.4|3621.4|3629|3623|3627.4|3621.4|2
1652100970000|2022-05-09 12:56:10|3628.4|3622.4|3629.6|3623.6|3629.9|3623.9|3628.4|3622.4|5
1652100980000|2022-05-09 12:56:20|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1652100990000|2022-05-09 12:56:30|3629.6|3623.6|3629.9|3623.9|3630.1|3624.1|3629.6|3623.6|4
1652101000000|2022-05-09 12:56:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1652101010000|2022-05-09 12:56:50|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.6|3623.6|6
1652101030000|2022-05-09 12:57:10|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652101040000|2022-05-09 12:57:20|3629.6|3623.6|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|6
1652101050000|2022-05-09 12:57:30|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.6|3622.6|5
1652101060000|2022-05-09 12:57:40|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3627.9|3621.9|6
1652101070000|2022-05-09 12:57:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1652101090000|2022-05-09 12:58:10|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1652101100000|2022-05-09 12:58:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|3
1652101110000|2022-05-09 12:58:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1652101120000|2022-05-09 12:58:40|3628.9|3622.9|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|3
1652101130000|2022-05-09 12:58:50|3628.1|3622.1|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|4
1652101140000|2022-05-09 12:59:00|3627.4|3621.4|3628.4|3622.4|3629.4|3623.4|3627.4|3621.4|7
1652101150000|2022-05-09 12:59:10|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|3
1652101160000|2022-05-09 12:59:20|3628.1|3622.1|3628.6|3622.6|3629.1|3623.1|3628.1|3622.1|5
1652101170000|2022-05-09 12:59:30|3628.9|3622.9|3628.6|3622.6|3629.4|3623.4|3628.1|3622.1|6
1652101180000|2022-05-09 12:59:40|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|6
1652101190000|2022-05-09 12:59:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1652101200000|2022-05-09 13:00:00|3628.9|3622.9|3631.9|3625.9|3632.4|3626.4|3628.6|3622.6|32
1652101210000|2022-05-09 13:00:10|3631.4|3625.4|3626.6|3620.6|3632.1|3626.1|3626.6|3620.6|20
1652101220000|2022-05-09 13:00:20|3625.9|3619.9|3623.4|3617.4|3626.1|3620.1|3623.4|3617.4|17
1652101230000|2022-05-09 13:00:30|3623.6|3617.6|3625.9|3619.9|3626|3620|3623.6|3617.6|21
1652101240000|2022-05-09 13:00:40|3626.3|3620.3|3624.5|3618.5|3626.5|3620.5|3623.5|3617.5|17
1652101250000|2022-05-09 13:00:50|3625|3619|3625.5|3619.5|3626.3|3620.3|3625|3619|18
1652101260000|2022-05-09 13:01:00|3625.9|3619.9|3622.8|3616.8|3626.1|3620.1|3622.8|3616.8|15
1652101270000|2022-05-09 13:01:10|3622.5|3616.5|3621.4|3615.4|3623.4|3617.4|3621.4|3615.4|14
1652101280000|2022-05-09 13:01:20|3621.3|3615.3|3615.3|3609.3|3621.3|3615.3|3613.8|3607.8|17
1652101290000|2022-05-09 13:01:30|3615.8|3609.8|3615.8|3609.8|3619|3613|3615.5|3609.5|15
1652101300000|2022-05-09 13:01:40|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3613.8|3607.8|13
1652101310000|2022-05-09 13:01:50|3614.3|3608.3|3616.6|3610.6|3616.9|3610.9|3613.3|3607.3|14
1652101320000|2022-05-09 13:02:00|3618.5|3612.5|3618|3612|3619.8|3613.8|3617.5|3611.5|23
1652101330000|2022-05-09 13:02:10|3618.3|3612.3|3621.8|3615.8|3621.8|3615.8|3618|3612|7
1652101340000|2022-05-09 13:02:20|3622|3616|3619.5|3613.5|3622|3616|3619.5|3613.5|15
1652101350000|2022-05-09 13:02:30|3619.6|3613.6|3620.5|3614.5|3621.3|3615.3|3619.5|3613.5|19
1652101360000|2022-05-09 13:02:40|3620.3|3614.3|3624.9|3618.9|3625|3619|3620.3|3614.3|16
1652101370000|2022-05-09 13:02:50|3625.4|3619.4|3624.8|3618.8|3626.3|3620.3|3624.5|3618.5|7
1652101380000|2022-05-09 13:03:00|3624.9|3618.9|3622.1|3616.1|3625.3|3619.3|3622|3616|18
1652101390000|2022-05-09 13:03:10|3622.4|3616.4|3621.1|3615.1|3623|3617|3620.8|3614.8|15
1652101400000|2022-05-09 13:03:20|3623|3617|3627.4|3621.4|3627.4|3621.4|3622.9|3616.9|20
1652101410000|2022-05-09 13:03:30|3627.1|3621.1|3628.4|3622.4|3630.1|3624.1|3627.1|3621.1|9
1652101420000|2022-05-09 13:03:40|3629.1|3623.1|3628.1|3622.1|3631.1|3625.1|3627|3621|16
1652101430000|2022-05-09 13:03:50|3628|3622|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1652101440000|2022-05-09 13:04:00|3628.3|3622.3|3632.8|3626.8|3632.8|3626.8|3626.6|3620.6|21
1652101450000|2022-05-09 13:04:10|3633|3627|3632.5|3626.5|3633.8|3627.8|3631.8|3625.8|21
1652101460000|2022-05-09 13:04:20|3630.3|3624.3|3630.6|3624.6|3632.8|3626.8|3625.8|3619.8|24
1652101470000|2022-05-09 13:04:30|3630.9|3624.9|3632.6|3626.6|3632.6|3626.6|3629.4|3623.4|16
1652101480000|2022-05-09 13:04:40|3632.1|3626.1|3633.8|3627.8|3634.4|3628.4|3632.1|3626.1|11
1652101490000|2022-05-09 13:04:50|3634|3628|3633|3627|3634.5|3628.5|3633|3627|21
1652101500000|2022-05-09 13:05:00|3633.3|3627.3|3629|3623|3633.3|3627.3|3629|3623|19
1652101510000|2022-05-09 13:05:10|3629.5|3623.5|3635|3629|3635.1|3629.1|3629.5|3623.5|14
1652101520000|2022-05-09 13:05:20|3635.6|3629.6|3632.3|3626.3|3635.6|3629.6|3631.3|3625.3|16
1652101530000|2022-05-09 13:05:30|3631.9|3625.9|3632.8|3626.8|3633.8|3627.8|3631.9|3625.9|14
1652101540000|2022-05-09 13:05:40|3632.5|3626.5|3632.5|3626.5|3635|3629|3631.8|3625.8|13
1652101550000|2022-05-09 13:05:50|3633|3627|3633.5|3627.5|3634.6|3628.6|3633|3627|4
1652101560000|2022-05-09 13:06:00|3633.8|3627.8|3634.5|3628.5|3634.8|3628.8|3633.8|3627.8|9
1652101570000|2022-05-09 13:06:10|3634.8|3628.8|3637|3631|3637|3631|3634.8|3628.8|12
1652101580000|2022-05-09 13:06:20|3635.3|3629.3|3637.8|3631.8|3638.6|3632.6|3635.3|3629.3|18
1652101590000|2022-05-09 13:06:30|3638|3632|3640|3634|3640|3634|3637.3|3631.3|11
1652101600000|2022-05-09 13:06:40|3639.8|3633.8|3640|3634|3640.8|3634.8|3639.8|3633.8|8
1652101610000|2022-05-09 13:06:50|3640.3|3634.3|3638.8|3632.8|3640.3|3634.3|3638.8|3632.8|9
1652101620000|2022-05-09 13:07:00|3639.8|3633.8|3638.8|3632.8|3640|3634|3638.5|3632.5|19
1652101630000|2022-05-09 13:07:10|3639|3633|3641|3635|3641.5|3635.5|3638.4|3632.4|13
1652101640000|2022-05-09 13:07:20|3640.3|3634.3|3637.8|3631.8|3640.3|3634.3|3637.5|3631.5|15
1652101650000|2022-05-09 13:07:30|3637.3|3631.3|3639.5|3633.5|3640.3|3634.3|3637.3|3631.3|9
1652101660000|2022-05-09 13:07:40|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3637.8|3631.8|7
1652101670000|2022-05-09 13:07:50|3638.6|3632.6|3639.4|3633.4|3640.1|3634.1|3638.1|3632.1|11
1652101680000|2022-05-09 13:08:00|3639.9|3633.9|3642.9|3636.9|3642.9|3636.9|3639.4|3633.4|14
1652101690000|2022-05-09 13:08:10|3643.1|3637.1|3642.4|3636.4|3643.4|3637.4|3642.1|3636.1|19
1652101700000|2022-05-09 13:08:20|3642.9|3636.9|3644.4|3638.4|3644.4|3638.4|3642.4|3636.4|17
1652101710000|2022-05-09 13:08:30|3644.6|3638.6|3644.4|3638.4|3645.9|3639.9|3643.6|3637.6|11
1652101720000|2022-05-09 13:08:40|3643.4|3637.4|3644.4|3638.4|3644.6|3638.6|3642.1|3636.1|13
1652101730000|2022-05-09 13:08:50|3643.1|3637.1|3644.5|3638.5|3645.5|3639.5|3643.1|3637.1|14
1652101740000|2022-05-09 13:09:00|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3643.9|3637.9|8
1652101750000|2022-05-09 13:09:10|3644.8|3638.8|3646.5|3640.5|3646.8|3640.8|3644.8|3638.8|11
1652101760000|2022-05-09 13:09:20|3646.4|3640.4|3645.3|3639.3|3647.3|3641.3|3645|3639|20
1652101770000|2022-05-09 13:09:30|3645.5|3639.5|3645.4|3639.4|3646|3640|3644.6|3638.6|13
1652101780000|2022-05-09 13:09:40|3645.1|3639.1|3645.6|3639.6|3647.1|3641.1|3645.1|3639.1|16
1652101790000|2022-05-09 13:09:50|3645.9|3639.9|3646.1|3640.1|3646.6|3640.6|3645.6|3639.6|11
1652101800000|2022-05-09 13:10:00|3645.9|3639.9|3643.4|3637.4|3645.9|3639.9|3642.9|3636.9|14
1652101810000|2022-05-09 13:10:10|3643.6|3637.6|3644.9|3638.9|3644.9|3638.9|3642.4|3636.4|17
1652101820000|2022-05-09 13:10:20|3644.6|3638.6|3647.4|3641.4|3647.4|3641.4|3644.6|3638.6|21
1652101830000|2022-05-09 13:10:30|3646.6|3640.6|3648.6|3642.6|3648.6|3642.6|3646.1|3640.1|18
1652101840000|2022-05-09 13:10:40|3648.4|3642.4|3651.9|3645.9|3652.1|3646.1|3648.1|3642.1|23
1652101850000|2022-05-09 13:10:50|3651.4|3645.4|3650|3644|3651.5|3645.5|3649|3643|12
1652101860000|2022-05-09 13:11:00|3650.1|3644.1|3650.4|3644.4|3651.1|3645.1|3649.3|3643.3|13
1652101870000|2022-05-09 13:11:10|3650.6|3644.6|3646.6|3640.6|3650.6|3644.6|3646.4|3640.4|16
1652101880000|2022-05-09 13:11:20|3645|3639|3645.4|3639.4|3645.6|3639.6|3644.3|3638.3|14
1652101890000|2022-05-09 13:11:30|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|3
1652101900000|2022-05-09 13:11:40|3645.1|3639.1|3644.4|3638.4|3645.6|3639.6|3644.4|3638.4|4
1652101910000|2022-05-09 13:11:50|3644.6|3638.6|3644.9|3638.9|3647.4|3641.4|3644.6|3638.6|11
1652101920000|2022-05-09 13:12:00|3645.1|3639.1|3644.9|3638.9|3645.9|3639.9|3644.6|3638.6|16
1652101930000|2022-05-09 13:12:10|3645.1|3639.1|3646.1|3640.1|3646.1|3640.1|3644.4|3638.4|10
1652101940000|2022-05-09 13:12:20|3646.4|3640.4|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|10
1652101950000|2022-05-09 13:12:30|3646.9|3640.9|3649.4|3643.4|3649.6|3643.6|3646.9|3640.9|15
1652101960000|2022-05-09 13:12:40|3650.1|3644.1|3650.9|3644.9|3651.1|3645.1|3649.4|3643.4|15
1652101970000|2022-05-09 13:12:50|3651.1|3645.1|3652.5|3646.5|3652.9|3646.9|3650.4|3644.4|23
1652101980000|2022-05-09 13:13:00|3651.9|3645.9|3651.9|3645.9|3652.9|3646.9|3651.6|3645.6|11
1652101990000|2022-05-09 13:13:10|3652.1|3646.1|3653.1|3647.1|3654|3648|3651.6|3645.6|14
1652102000000|2022-05-09 13:13:20|3652.6|3646.6|3654.6|3648.6|3654.9|3648.9|3652.4|3646.4|16
1652102010000|2022-05-09 13:13:30|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3653.1|3647.1|19
1652102020000|2022-05-09 13:13:40|3654.1|3648.1|3655.4|3649.4|3656.1|3650.1|3654.1|3648.1|18
1652102030000|2022-05-09 13:13:50|3655.6|3649.6|3654.1|3648.1|3655.6|3649.6|3654.1|3648.1|5
1652102040000|2022-05-09 13:14:00|3655.1|3649.1|3655.6|3649.6|3655.9|3649.9|3654.6|3648.6|15
1652102050000|2022-05-09 13:14:10|3656.1|3650.1|3654.9|3648.9|3656.1|3650.1|3654.6|3648.6|13
1652102060000|2022-05-09 13:14:20|3655.1|3649.1|3652.1|3646.1|3655.1|3649.1|3651.6|3645.6|12
1652102070000|2022-05-09 13:14:30|3651.9|3645.9|3651.9|3645.9|3652.6|3646.6|3651.1|3645.1|10
1652102080000|2022-05-09 13:14:40|3651.6|3645.6|3650.9|3644.9|3651.9|3645.9|3649.9|3643.9|7
1652102090000|2022-05-09 13:14:50|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.6|3644.6|11
1652102100000|2022-05-09 13:15:00|3651.4|3645.4|3652.9|3646.9|3652.9|3646.9|3651.4|3645.4|16
1652102110000|2022-05-09 13:15:10|3652.1|3646.1|3654.1|3648.1|3654.4|3648.4|3651.6|3645.6|8
1652102120000|2022-05-09 13:15:20|3651.6|3645.6|3649.1|3643.1|3651.8|3645.8|3647.4|3641.4|15
1652102130000|2022-05-09 13:15:30|3648.9|3642.9|3649.1|3643.1|3649.6|3643.6|3647.4|3641.4|8
1652102140000|2022-05-09 13:15:40|3647.9|3641.9|3650.4|3644.4|3650.9|3644.9|3647.9|3641.9|7
1652102150000|2022-05-09 13:15:50|3649.9|3643.9|3648.6|3642.6|3650.1|3644.1|3648.6|3642.6|8
1652102160000|2022-05-09 13:16:00|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|5
1652102170000|2022-05-09 13:16:10|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3647.6|3641.6|22
1652102180000|2022-05-09 13:16:20|3648.6|3642.6|3648.6|3642.6|3649.1|3643.1|3647.9|3641.9|9
1652102190000|2022-05-09 13:16:30|3648.4|3642.4|3649.1|3643.1|3649.6|3643.6|3648.4|3642.4|9
1652102200000|2022-05-09 13:16:40|3649.6|3643.6|3649.6|3643.6|3650.1|3644.1|3649.4|3643.4|6
1652102210000|2022-05-09 13:16:50|3650.1|3644.1|3650.9|3644.9|3650.9|3644.9|3650.1|3644.1|5
1652102220000|2022-05-09 13:17:00|3652|3646|3653.3|3647.3|3653.9|3647.9|3652|3646|7
1652102230000|2022-05-09 13:17:10|3652.5|3646.5|3653.6|3647.6|3654.4|3648.4|3652.5|3646.5|7
1652102240000|2022-05-09 13:17:20|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1652102250000|2022-05-09 13:17:30|3653.4|3647.4|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|3
1652102260000|2022-05-09 13:17:40|3653.6|3647.6|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|4
1652102270000|2022-05-09 13:17:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652102280000|2022-05-09 13:18:00|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1652102290000|2022-05-09 13:18:10|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|4
1652102300000|2022-05-09 13:18:20|3654.1|3648.1|3653.9|3647.9|3654.6|3648.6|3653.9|3647.9|5
1652102310000|2022-05-09 13:18:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652102330000|2022-05-09 13:18:50|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|2
1652102370000|2022-05-09 13:19:30|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|3
1652102380000|2022-05-09 13:19:40|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|11
1652102390000|2022-05-09 13:19:50|3654.6|3648.6|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|5
1652102400000|2022-05-09 13:20:00|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|8
1652102410000|2022-05-09 13:20:10|3654.1|3648.1|3652.4|3646.4|3654.1|3648.1|3652.4|3646.4|7
1652102420000|2022-05-09 13:20:20|3652.1|3646.1|3650.9|3644.9|3652.1|3646.1|3650.6|3644.6|6
1652102430000|2022-05-09 13:20:30|3650.6|3644.6|3651.6|3645.6|3651.6|3645.6|3650.6|3644.6|2
1652102440000|2022-05-09 13:20:40|3651.4|3645.4|3651.4|3645.4|3651.9|3645.9|3650.9|3644.9|8
1652102450000|2022-05-09 13:20:50|3651.1|3645.1|3649.6|3643.6|3651.6|3645.6|3649.6|3643.6|9
1652102460000|2022-05-09 13:21:00|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1652102470000|2022-05-09 13:21:10|3649.4|3643.4|3646.9|3640.9|3649.4|3643.4|3646.9|3640.9|7
1652102480000|2022-05-09 13:21:20|3647.1|3641.1|3646.9|3640.9|3647.6|3641.6|3646.6|3640.6|4
1652102490000|2022-05-09 13:21:30|3646.6|3640.6|3644.9|3638.9|3647.1|3641.1|3644.4|3638.4|9
1652102500000|2022-05-09 13:21:40|3645.1|3639.1|3647.4|3641.4|3647.4|3641.4|3644.9|3638.9|16
1652102510000|2022-05-09 13:21:50|3647.1|3641.1|3648.4|3642.4|3648.4|3642.4|3646.6|3640.6|17
1652102520000|2022-05-09 13:22:00|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|4
1652102530000|2022-05-09 13:22:10|3648.6|3642.6|3649.4|3643.4|3649.9|3643.9|3648.4|3642.4|11
1652102540000|2022-05-09 13:22:20|3649.6|3643.6|3647.9|3641.9|3650.1|3644.1|3647.9|3641.9|13
1652102550000|2022-05-09 13:22:30|3647.4|3641.4|3645.9|3639.9|3647.6|3641.6|3645.1|3639.1|14
1652102560000|2022-05-09 13:22:40|3645.4|3639.4|3643.5|3637.5|3645.6|3639.6|3643.5|3637.5|4
1652102570000|2022-05-09 13:22:50|3643.9|3637.9|3643.1|3637.1|3643.9|3637.9|3642.9|3636.9|10
1652102580000|2022-05-09 13:23:00|3644.1|3638.1|3646.4|3640.4|3646.6|3640.6|3644.1|3638.1|11
1652102590000|2022-05-09 13:23:10|3646.6|3640.6|3645.1|3639.1|3646.9|3640.9|3644.6|3638.6|12
1652102600000|2022-05-09 13:23:20|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3643.6|3637.6|4
1652102610000|2022-05-09 13:23:30|3643.9|3637.9|3643.9|3637.9|3644.1|3638.1|3643.4|3637.4|6
1652102620000|2022-05-09 13:23:40|3644.1|3638.1|3641.6|3635.6|3644.1|3638.1|3641.4|3635.4|10
1652102630000|2022-05-09 13:23:50|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|4
1652102640000|2022-05-09 13:24:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652102660000|2022-05-09 13:24:20|3641.1|3635.1|3639.6|3633.6|3641.1|3635.1|3639.6|3633.6|6
1652102670000|2022-05-09 13:24:30|3640.1|3634.1|3638.1|3632.1|3641.1|3635.1|3638.1|3632.1|10
1652102680000|2022-05-09 13:24:40|3638.4|3632.4|3636.6|3630.6|3638.4|3632.4|3636.1|3630.1|6
1652102690000|2022-05-09 13:24:50|3636.9|3630.9|3639.6|3633.6|3639.9|3633.9|3636.9|3630.9|10
1652102700000|2022-05-09 13:25:00|3639.9|3633.9|3641.1|3635.1|3641.6|3635.6|3639.9|3633.9|8
1652102710000|2022-05-09 13:25:10|3641.4|3635.4|3639.9|3633.9|3641.6|3635.6|3639.9|3633.9|6
1652102720000|2022-05-09 13:25:20|3640.1|3634.1|3640.6|3634.6|3642.4|3636.4|3640.1|3634.1|12
1652102730000|2022-05-09 13:25:30|3641.6|3635.6|3642.6|3636.6|3642.9|3636.9|3640.5|3634.5|11
1652102740000|2022-05-09 13:25:40|3643.1|3637.1|3644.9|3638.9|3644.9|3638.9|3641.6|3635.6|10
1652102750000|2022-05-09 13:25:50|3645.4|3639.4|3643.1|3637.1|3645.4|3639.4|3643.1|3637.1|8
1652102760000|2022-05-09 13:26:00|3643.6|3637.6|3642.9|3636.9|3643.9|3637.9|3642.6|3636.6|13
1652102770000|2022-05-09 13:26:10|3643.1|3637.1|3641.1|3635.1|3643.1|3637.1|3641.1|3635.1|11
1652102780000|2022-05-09 13:26:20|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652102790000|2022-05-09 13:26:30|3640.9|3634.9|3639.9|3633.9|3641.1|3635.1|3639.9|3633.9|5
1652102810000|2022-05-09 13:26:50|3639.6|3633.6|3637.6|3631.6|3639.6|3633.6|3637.6|3631.6|8
1652102820000|2022-05-09 13:27:00|3637.4|3631.4|3638.6|3632.6|3638.9|3632.9|3637.4|3631.4|17
1652102830000|2022-05-09 13:27:10|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.1|3632.1|9
1652102840000|2022-05-09 13:27:20|3638.9|3632.9|3639.9|3633.9|3640.6|3634.6|3638.9|3632.9|4
1652102850000|2022-05-09 13:27:30|3640.1|3634.1|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|4
1652102860000|2022-05-09 13:27:40|3640.1|3634.1|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|8
1652102870000|2022-05-09 13:27:50|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|3
1652102880000|2022-05-09 13:28:00|3639.4|3633.4|3637.9|3631.9|3639.4|3633.4|3637.6|3631.6|5
1652102890000|2022-05-09 13:28:10|3637.6|3631.6|3638.6|3632.6|3638.9|3632.9|3637.6|3631.6|10
1652102900000|2022-05-09 13:28:20|3638.9|3632.9|3636.9|3630.9|3638.9|3632.9|3636.9|3630.9|9
1652102910000|2022-05-09 13:28:30|3636.6|3630.6|3639.5|3633.5|3639.5|3633.5|3635.6|3629.6|8
1652102920000|2022-05-09 13:28:40|3639.9|3633.9|3641.1|3635.1|3641.5|3635.5|3639.9|3633.9|3
1652102930000|2022-05-09 13:28:50|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|2
1652102960000|2022-05-09 13:29:20|3642.4|3636.4|3643.1|3637.1|3643.4|3637.4|3641.6|3635.6|5
1652102970000|2022-05-09 13:29:30|3643.4|3637.4|3641.6|3635.6|3643.9|3637.9|3641.6|3635.6|6
1652102990000|2022-05-09 13:29:50|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1652103000000|2022-05-09 13:30:00|3642.1|3636.1|3644.4|3638.4|3644.4|3638.4|3641.6|3635.6|8
1652103010000|2022-05-09 13:30:10|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|2
1652103020000|2022-05-09 13:30:20|3646.1|3640.1|3648.9|3642.9|3649.4|3643.4|3646.1|3640.1|21
1652103030000|2022-05-09 13:30:30|3649.1|3643.1|3648.9|3642.9|3649.6|3643.6|3648.1|3642.1|14
1652103040000|2022-05-09 13:30:40|3649.4|3643.4|3653.3|3647.3|3653.3|3647.3|3649.1|3643.1|7
1652103050000|2022-05-09 13:30:50|3652.8|3646.8|3654.4|3648.4|3654.4|3648.4|3652.8|3646.8|6
1652103060000|2022-05-09 13:31:00|3654.5|3648.5|3654.4|3648.4|3654.9|3648.9|3654.1|3648.1|5
1652103080000|2022-05-09 13:31:20|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652103090000|2022-05-09 13:31:30|3653.6|3647.6|3655.1|3649.1|3655.1|3649.1|3652.9|3646.9|7
1652103100000|2022-05-09 13:31:40|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3654.6|3648.6|5
1652103110000|2022-05-09 13:31:50|3656.4|3650.4|3658.5|3652.5|3658.5|3652.5|3656.4|3650.4|5
1652103120000|2022-05-09 13:32:00|3658.6|3652.6|3660.4|3654.4|3660.4|3654.4|3658.5|3652.5|12
1652103130000|2022-05-09 13:32:10|3660.1|3654.1|3661.9|3655.9|3661.9|3655.9|3660.1|3654.1|4
1652103140000|2022-05-09 13:32:20|3662.1|3656.1|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|6
1652103150000|2022-05-09 13:32:30|3662.1|3656.1|3661.6|3655.6|3662.4|3656.4|3661.6|3655.6|5
1652103160000|2022-05-09 13:32:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652103170000|2022-05-09 13:32:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1652103180000|2022-05-09 13:33:00|3660.9|3654.9|3657.4|3651.4|3660.9|3654.9|3657.4|3651.4|10
1652103190000|2022-05-09 13:33:10|3657.1|3651.1|3656.6|3650.6|3657.1|3651.1|3656.4|3650.4|8
1652103200000|2022-05-09 13:33:20|3656.4|3650.4|3656.1|3650.1|3656.9|3650.9|3656.1|3650.1|3
1652103210000|2022-05-09 13:33:30|3655.3|3649.3|3657.1|3651.1|3657.6|3651.6|3655.3|3649.3|7
1652103220000|2022-05-09 13:33:40|3656.9|3650.9|3657.4|3651.4|3657.6|3651.6|3656.9|3650.9|8
1652103230000|2022-05-09 13:33:50|3657.6|3651.6|3656.6|3650.6|3658.6|3652.6|3656.6|3650.6|13
1652103240000|2022-05-09 13:34:00|3657.1|3651.1|3657.9|3651.9|3658.1|3652.1|3656.9|3650.9|16
1652103250000|2022-05-09 13:34:10|3659.1|3653.1|3660.6|3654.6|3660.6|3654.6|3659.1|3653.1|10
1652103260000|2022-05-09 13:34:20|3660.4|3654.4|3660.1|3654.1|3660.6|3654.6|3659.4|3653.4|10
1652103270000|2022-05-09 13:34:30|3659.6|3653.6|3658.9|3652.9|3660.9|3654.9|3658.9|3652.9|10
1652103280000|2022-05-09 13:34:40|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|8
1652103290000|2022-05-09 13:34:50|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|4
1652103300000|2022-05-09 13:35:00|3661.1|3655.1|3663.9|3657.9|3665.4|3659.4|3661.1|3655.1|18
1652103310000|2022-05-09 13:35:10|3663.6|3657.6|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|11
1652103320000|2022-05-09 13:35:20|3663.9|3657.9|3661.6|3655.6|3665.1|3659.1|3661.4|3655.4|17
1652103330000|2022-05-09 13:35:30|3661.4|3655.4|3662.9|3656.9|3663.1|3657.1|3661.4|3655.4|20
1652103340000|2022-05-09 13:35:40|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.4|3655.4|9
1652103350000|2022-05-09 13:35:50|3662.1|3656.1|3659.9|3653.9|3662.1|3656.1|3659.9|3653.9|8
1652103360000|2022-05-09 13:36:00|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|4
1652103370000|2022-05-09 13:36:10|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|3
1652103380000|2022-05-09 13:36:20|3659.9|3653.9|3656.9|3650.9|3660.6|3654.6|3656.9|3650.9|8
1652103390000|2022-05-09 13:36:30|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|3
1652103400000|2022-05-09 13:36:40|3657.4|3651.4|3656.6|3650.6|3657.6|3651.6|3656.6|3650.6|4
1652103410000|2022-05-09 13:36:50|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|2
1652103420000|2022-05-09 13:37:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|4
1652103430000|2022-05-09 13:37:10|3655.6|3649.6|3652.6|3646.6|3655.6|3649.6|3652.6|3646.6|6
1652103440000|2022-05-09 13:37:20|3652.4|3646.4|3651.6|3645.6|3652.6|3646.6|3651.6|3645.6|10
1652103450000|2022-05-09 13:37:30|3651.4|3645.4|3649.1|3643.1|3651.4|3645.4|3649.1|3643.1|8
1652103460000|2022-05-09 13:37:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652103480000|2022-05-09 13:38:00|3648.4|3642.4|3647.1|3641.1|3648.6|3642.6|3647.1|3641.1|5
1652103490000|2022-05-09 13:38:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|4
1652103500000|2022-05-09 13:38:20|3647.6|3641.6|3646.1|3640.1|3647.6|3641.6|3646.1|3640.1|4
1652103510000|2022-05-09 13:38:30|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|6
1652103520000|2022-05-09 13:38:40|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.1|3639.1|6
1652103530000|2022-05-09 13:38:50|3645.6|3639.6|3642.9|3636.9|3645.9|3639.9|3642.9|3636.9|13
1652103540000|2022-05-09 13:39:00|3642.6|3636.6|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|8
1652103550000|2022-05-09 13:39:10|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3640.4|3634.4|7
1652103560000|2022-05-09 13:39:20|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3640.9|3634.9|9
1652103570000|2022-05-09 13:39:30|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652103580000|2022-05-09 13:39:40|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652103600000|2022-05-09 13:40:00|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|5
1652103610000|2022-05-09 13:40:10|3639.1|3633.1|3637.4|3631.4|3639.1|3633.1|3637.4|3631.4|8
1652103620000|2022-05-09 13:40:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1652103630000|2022-05-09 13:40:30|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3634.1|3628.1|6
1652103640000|2022-05-09 13:40:40|3635.6|3629.6|3636.9|3630.9|3636.9|3630.9|3635.6|3629.6|3
1652103650000|2022-05-09 13:40:50|3637.1|3631.1|3639.9|3633.9|3639.9|3633.9|3637.1|3631.1|9
1652103660000|2022-05-09 13:41:00|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|3
1652103670000|2022-05-09 13:41:10|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3637.4|3631.4|12
1652103680000|2022-05-09 13:41:20|3638.4|3632.4|3639.6|3633.6|3639.6|3633.6|3638.4|3632.4|4
1652103690000|2022-05-09 13:41:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652103700000|2022-05-09 13:41:40|3639.6|3633.6|3638.4|3632.4|3639.9|3633.9|3638.1|3632.1|6
1652103710000|2022-05-09 13:41:50|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.4|3631.4|4
1652103720000|2022-05-09 13:42:00|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3636.6|3630.6|6
1652103730000|2022-05-09 13:42:10|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652103740000|2022-05-09 13:42:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.1|3630.1|7
1652103750000|2022-05-09 13:42:30|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|4
1652103760000|2022-05-09 13:42:40|3635.4|3629.4|3632.9|3626.9|3635.4|3629.4|3632.9|3626.9|6
1652103770000|2022-05-09 13:42:50|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652103780000|2022-05-09 13:43:00|3632.9|3626.9|3633.1|3627.1|3633.6|3627.6|3632.6|3626.6|9
1652103790000|2022-05-09 13:43:10|3634.6|3628.6|3637.4|3631.4|3637.9|3631.9|3634.6|3628.6|6
1652103800000|2022-05-09 13:43:20|3637.1|3631.1|3635.4|3629.4|3637.1|3631.1|3635.1|3629.1|11
1652103810000|2022-05-09 13:43:30|3634.6|3628.6|3634.9|3628.9|3635.4|3629.4|3633.9|3627.9|13
1652103820000|2022-05-09 13:43:40|3634.6|3628.6|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|8
1652103830000|2022-05-09 13:43:50|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652103840000|2022-05-09 13:44:00|3633.6|3627.6|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|3
1652103850000|2022-05-09 13:44:10|3634.6|3628.6|3635.6|3629.6|3635.6|3629.6|3634.1|3628.1|5
1652103860000|2022-05-09 13:44:20|3635.4|3629.4|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|9
1652103870000|2022-05-09 13:44:30|3634.6|3628.6|3634.4|3628.4|3635.1|3629.1|3633.9|3627.9|8
1652103880000|2022-05-09 13:44:40|3633.9|3627.9|3634.6|3628.6|3634.9|3628.9|3633.9|3627.9|7
1652103890000|2022-05-09 13:44:50|3634.4|3628.4|3633.9|3627.9|3634.9|3628.9|3632.9|3626.9|15
1652103900000|2022-05-09 13:45:00|3633.6|3627.6|3639.4|3633.4|3639.4|3633.4|3633.4|3627.4|16
1652103910000|2022-05-09 13:45:10|3639.1|3633.1|3640.9|3634.9|3640.9|3634.9|3637.4|3631.4|8
1652103920000|2022-05-09 13:45:20|3640.6|3634.6|3639.6|3633.6|3640.6|3634.6|3639.3|3633.3|5
1652103930000|2022-05-09 13:45:30|3639.4|3633.4|3638.1|3632.1|3639.4|3633.4|3637.9|3631.9|6
1652103940000|2022-05-09 13:45:40|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1652103950000|2022-05-09 13:45:50|3637.6|3631.6|3637.6|3631.6|3638.4|3632.4|3637.1|3631.1|16
1652103960000|2022-05-09 13:46:00|3638.4|3632.4|3637.6|3631.6|3638.4|3632.4|3637.1|3631.1|8
1652103970000|2022-05-09 13:46:10|3637.1|3631.1|3636.1|3630.1|3637.4|3631.4|3635.4|3629.4|6
1652103980000|2022-05-09 13:46:20|3636.4|3630.4|3641.4|3635.4|3641.4|3635.4|3636.4|3630.4|6
1652104000000|2022-05-09 13:46:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652104010000|2022-05-09 13:46:50|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|2
1652104020000|2022-05-09 13:47:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652104040000|2022-05-09 13:47:20|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1652104070000|2022-05-09 13:47:50|3642.4|3636.4|3644.9|3638.9|3645.9|3639.9|3642.4|3636.4|8
1652104080000|2022-05-09 13:48:00|3645.4|3639.4|3642.4|3636.4|3645.4|3639.4|3642.4|3636.4|6
1652104090000|2022-05-09 13:48:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652104100000|2022-05-09 13:48:20|3642.9|3636.9|3642.4|3636.4|3643.6|3637.6|3642.4|3636.4|7
1652104110000|2022-05-09 13:48:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652104140000|2022-05-09 13:49:00|3641.6|3635.6|3642.6|3636.6|3642.6|3636.6|3641.6|3635.6|4
1652104170000|2022-05-09 13:49:30|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652104180000|2022-05-09 13:49:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652104190000|2022-05-09 13:49:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652104210000|2022-05-09 13:50:10|3642.4|3636.4|3642.5|3636.5|3645.6|3639.6|3642.4|3636.4|7
1652104220000|2022-05-09 13:50:20|3642.6|3636.6|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|12
1652104230000|2022-05-09 13:50:30|3642.4|3636.4|3642.6|3636.6|3643.1|3637.1|3642.1|3636.1|8
1652104240000|2022-05-09 13:50:40|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|6
1652104250000|2022-05-09 13:50:50|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652104260000|2022-05-09 13:51:00|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|8
1652104270000|2022-05-09 13:51:10|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|5
1652104280000|2022-05-09 13:51:20|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3642.6|3636.6|2
1652104300000|2022-05-09 13:51:40|3643.4|3637.4|3646.4|3640.4|3646.4|3640.4|3643.4|3637.4|11
1652104310000|2022-05-09 13:51:50|3646.6|3640.6|3648.6|3642.6|3648.9|3642.9|3646.4|3640.4|7
1652104320000|2022-05-09 13:52:00|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|7
1652104330000|2022-05-09 13:52:10|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3647.6|3641.6|7
1652104340000|2022-05-09 13:52:20|3648.6|3642.6|3647.6|3641.6|3649.1|3643.1|3647.6|3641.6|13
1652104350000|2022-05-09 13:52:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1652104360000|2022-05-09 13:52:40|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652104370000|2022-05-09 13:52:50|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|5
1652104380000|2022-05-09 13:53:00|3645.6|3639.6|3647.4|3641.4|3647.4|3641.4|3645.6|3639.6|4
1652104400000|2022-05-09 13:53:20|3646.4|3640.4|3649.9|3643.9|3650.4|3644.4|3646.4|3640.4|9
1652104410000|2022-05-09 13:53:30|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1652104420000|2022-05-09 13:53:40|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|5
1652104430000|2022-05-09 13:53:50|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|2
1652104440000|2022-05-09 13:54:00|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|8
1652104450000|2022-05-09 13:54:10|3647.6|3641.6|3647.1|3641.1|3648.1|3642.1|3646.9|3640.9|22
1652104460000|2022-05-09 13:54:20|3647.6|3641.6|3649.4|3643.4|3649.4|3643.4|3647.1|3641.1|6
1652104470000|2022-05-09 13:54:30|3649.9|3643.9|3650.6|3644.6|3651.1|3645.1|3649.9|3643.9|10
1652104480000|2022-05-09 13:54:40|3650.4|3644.4|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|4
1652104490000|2022-05-09 13:54:50|3650.9|3644.9|3648.6|3642.6|3650.9|3644.9|3648.6|3642.6|11
1652104500000|2022-05-09 13:55:00|3648.4|3642.4|3647.1|3641.1|3648.4|3642.4|3646.9|3640.9|6
1652104510000|2022-05-09 13:55:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652104520000|2022-05-09 13:55:20|3646.6|3640.6|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|3
1652104530000|2022-05-09 13:55:30|3645.4|3639.4|3646.6|3640.6|3646.9|3640.9|3643.9|3637.9|9
1652104540000|2022-05-09 13:55:40|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|5
1652104550000|2022-05-09 13:55:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652104560000|2022-05-09 13:56:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652104590000|2022-05-09 13:56:30|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3642.9|3636.9|5
1652104600000|2022-05-09 13:56:40|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|5
1652104610000|2022-05-09 13:56:50|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3642.6|3636.6|6
1652104620000|2022-05-09 13:57:00|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|3
1652104640000|2022-05-09 13:57:20|3645.4|3639.4|3646.6|3640.6|3646.9|3640.9|3644.6|3638.6|7
1652104650000|2022-05-09 13:57:30|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1652104660000|2022-05-09 13:57:40|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|4
1652104670000|2022-05-09 13:57:50|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|4
1652104680000|2022-05-09 13:58:00|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|4
1652104690000|2022-05-09 13:58:10|3646.6|3640.6|3646.9|3640.9|3647.4|3641.4|3645.1|3639.1|12
1652104700000|2022-05-09 13:58:20|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|7
1652104710000|2022-05-09 13:58:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|5
1652104720000|2022-05-09 13:58:40|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|6
1652104730000|2022-05-09 13:58:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652104740000|2022-05-09 13:59:00|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|4
1652104750000|2022-05-09 13:59:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652104760000|2022-05-09 13:59:20|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1652104770000|2022-05-09 13:59:30|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|3
1652104790000|2022-05-09 13:59:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652104800000|2022-05-09 14:00:00|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652104810000|2022-05-09 14:00:10|3646.9|3640.9|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|10
1652104820000|2022-05-09 14:00:20|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|6
1652104830000|2022-05-09 14:00:30|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3646.9|3640.9|4
1652104840000|2022-05-09 14:00:40|3647.1|3641.1|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|3
1652104850000|2022-05-09 14:00:50|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|3
1652104860000|2022-05-09 14:01:00|3647.6|3641.6|3646.9|3640.9|3647.6|3641.6|3646.6|3640.6|6
1652104870000|2022-05-09 14:01:10|3646.6|3640.6|3647.4|3641.4|3647.6|3641.6|3646.4|3640.4|7
1652104890000|2022-05-09 14:01:30|3647.6|3641.6|3648.9|3642.9|3648.9|3642.9|3647.6|3641.6|7
1652104900000|2022-05-09 14:01:40|3648.1|3642.1|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|7
1652104910000|2022-05-09 14:01:50|3647.9|3641.9|3648.1|3642.1|3648.4|3642.4|3647.4|3641.4|7
1652104920000|2022-05-09 14:02:00|3647.4|3641.4|3648.6|3642.6|3648.6|3642.6|3647.4|3641.4|7
1652104930000|2022-05-09 14:02:10|3647.6|3641.6|3649.4|3643.4|3649.4|3643.4|3647.6|3641.6|5
1652104940000|2022-05-09 14:02:20|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|9
1652104950000|2022-05-09 14:02:30|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|3
1652104970000|2022-05-09 14:02:50|3648.6|3642.6|3649.4|3643.4|3649.4|3643.4|3648.6|3642.6|6
1652104980000|2022-05-09 14:03:00|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|6
1652104990000|2022-05-09 14:03:10|3649.4|3643.4|3651.9|3645.9|3652.1|3646.1|3649.4|3643.4|13
1652105000000|2022-05-09 14:03:20|3652.1|3646.1|3653.1|3647.1|3653.1|3647.1|3652.1|3646.1|8
1652105010000|2022-05-09 14:03:30|3652.6|3646.6|3654.1|3648.1|3654.1|3648.1|3652.6|3646.6|10
1652105020000|2022-05-09 14:03:40|3653.6|3647.6|3651.9|3645.9|3654.1|3648.1|3651.9|3645.9|12
1652105030000|2022-05-09 14:03:50|3652.6|3646.6|3651.9|3645.9|3652.6|3646.6|3651.4|3645.4|5
1652105040000|2022-05-09 14:04:00|3651.4|3645.4|3649.6|3643.6|3651.4|3645.4|3649.4|3643.4|10
1652105050000|2022-05-09 14:04:10|3650.1|3644.1|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|5
1652105060000|2022-05-09 14:04:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1652105070000|2022-05-09 14:04:30|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|4
1652105080000|2022-05-09 14:04:40|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1652105090000|2022-05-09 14:04:50|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.4|3642.4|10
1652105100000|2022-05-09 14:05:00|3648.6|3642.6|3649.6|3643.6|3649.9|3643.9|3648.4|3642.4|8
1652105110000|2022-05-09 14:05:10|3649.9|3643.9|3649.4|3643.4|3649.9|3643.9|3648.9|3642.9|5
1652105120000|2022-05-09 14:05:20|3649.1|3643.1|3647.6|3641.6|3649.6|3643.6|3647.4|3641.4|9
1652105130000|2022-05-09 14:05:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3646.9|3640.9|4
1652105140000|2022-05-09 14:05:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652105150000|2022-05-09 14:05:50|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|3
1652105160000|2022-05-09 14:06:00|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|4
1652105230000|2022-05-09 14:07:10|3646.1|3640.1|3644.9|3638.9|3646.1|3640.1|3644.9|3638.9|3
1652105240000|2022-05-09 14:07:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|4
1652105250000|2022-05-09 14:07:30|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|7
1652105260000|2022-05-09 14:07:40|3645.4|3639.4|3645.6|3639.6|3645.9|3639.9|3645.1|3639.1|4
1652105270000|2022-05-09 14:07:50|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1652105280000|2022-05-09 14:08:00|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|4
1652105290000|2022-05-09 14:08:10|3645.9|3639.9|3646.6|3640.6|3646.6|3640.6|3645.9|3639.9|2
1652105300000|2022-05-09 14:08:20|3646.4|3640.4|3647.6|3641.6|3647.6|3641.6|3646.4|3640.4|4
1652105320000|2022-05-09 14:08:40|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|5
1652105330000|2022-05-09 14:08:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652105340000|2022-05-09 14:09:00|3646.4|3640.4|3646.9|3640.9|3647.1|3641.1|3645.9|3639.9|5
1652105350000|2022-05-09 14:09:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|5
1652105360000|2022-05-09 14:09:20|3646.4|3640.4|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|3
1652105370000|2022-05-09 14:09:30|3646.9|3640.9|3646.6|3640.6|3647.1|3641.1|3646.1|3640.1|7
1652105380000|2022-05-09 14:09:40|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|10
1652105390000|2022-05-09 14:09:50|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652105400000|2022-05-09 14:10:00|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|5
1652105410000|2022-05-09 14:10:10|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3647.9|3641.9|2
1652105420000|2022-05-09 14:10:20|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|11
1652105430000|2022-05-09 14:10:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|3
1652105460000|2022-05-09 14:11:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|9
1652105470000|2022-05-09 14:11:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|3
1652105480000|2022-05-09 14:11:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652105520000|2022-05-09 14:12:00|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|3
1652105530000|2022-05-09 14:12:10|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|5
1652105540000|2022-05-09 14:12:20|3646.9|3640.9|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|9
1652105550000|2022-05-09 14:12:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652105560000|2022-05-09 14:12:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652105570000|2022-05-09 14:12:50|3647.1|3641.1|3648.4|3642.4|3648.4|3642.4|3647.1|3641.1|2
1652105590000|2022-05-09 14:13:10|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.6|3642.6|4
1652105600000|2022-05-09 14:13:20|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|2
1652105660000|2022-05-09 14:14:20|3650.1|3644.1|3651.9|3645.9|3651.9|3645.9|3650.1|3644.1|3
1652105670000|2022-05-09 14:14:30|3650.4|3644.4|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|3
1652105680000|2022-05-09 14:14:40|3648.4|3642.4|3648.9|3642.9|3648.9|3642.9|3648.1|3642.1|3
1652105690000|2022-05-09 14:14:50|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.1|3640.1|5
1652105700000|2022-05-09 14:15:00|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3646.9|3640.9|6
1652105710000|2022-05-09 14:15:10|3648.4|3642.4|3645.4|3639.4|3649.9|3643.9|3644.4|3638.4|17
1652105720000|2022-05-09 14:15:20|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3644.4|3638.4|12
1652105730000|2022-05-09 14:15:30|3645.4|3639.4|3645.9|3639.9|3646.9|3640.9|3645.1|3639.1|8
1652105740000|2022-05-09 14:15:40|3645.6|3639.6|3646.4|3640.4|3647.6|3641.6|3645.4|3639.4|8
1652105750000|2022-05-09 14:15:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652105760000|2022-05-09 14:16:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652105770000|2022-05-09 14:16:10|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1652105780000|2022-05-09 14:16:20|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|3
1652105800000|2022-05-09 14:16:40|3644.6|3638.6|3642.9|3636.9|3644.6|3638.6|3641.9|3635.9|12
1652105810000|2022-05-09 14:16:50|3643.1|3637.1|3643.1|3637.1|3643.4|3637.4|3642.6|3636.6|5
1652105820000|2022-05-09 14:17:00|3643.6|3637.6|3644.4|3638.4|3645.4|3639.4|3643.6|3637.6|4
1652105830000|2022-05-09 14:17:10|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652105840000|2022-05-09 14:17:20|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3643.9|3637.9|3
1652105850000|2022-05-09 14:17:30|3643.9|3637.9|3643.1|3637.1|3643.9|3637.9|3643.1|3637.1|4
1652105890000|2022-05-09 14:18:10|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652105900000|2022-05-09 14:18:20|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3641.1|3635.1|8
1652105910000|2022-05-09 14:18:30|3641.9|3635.9|3641.6|3635.6|3642.1|3636.1|3641.4|3635.4|10
1652105920000|2022-05-09 14:18:40|3641.4|3635.4|3640.4|3634.4|3641.4|3635.4|3639.9|3633.9|3
1652105930000|2022-05-09 14:18:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652105940000|2022-05-09 14:19:00|3640.6|3634.6|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|8
1652105950000|2022-05-09 14:19:10|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|8
1652105960000|2022-05-09 14:19:20|3641.4|3635.4|3641.9|3635.9|3642.1|3636.1|3641.4|3635.4|9
1652105970000|2022-05-09 14:19:30|3641.6|3635.6|3638.9|3632.9|3641.6|3635.6|3638.9|3632.9|14
1652105980000|2022-05-09 14:19:40|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3637.9|3631.9|11
1652105990000|2022-05-09 14:19:50|3638.6|3632.6|3636.6|3630.6|3638.6|3632.6|3636.4|3630.4|10
1652106000000|2022-05-09 14:20:00|3636.1|3630.1|3634.9|3628.9|3636.4|3630.4|3634.3|3628.3|10
1652106010000|2022-05-09 14:20:10|3634.6|3628.6|3635.4|3629.4|3635.9|3629.9|3634.6|3628.6|5
1652106020000|2022-05-09 14:20:20|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|3
1652106030000|2022-05-09 14:20:30|3634.6|3628.6|3632.8|3626.8|3634.6|3628.6|3632.6|3626.6|5
1652106040000|2022-05-09 14:20:40|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|5
1652106050000|2022-05-09 14:20:50|3633.1|3627.1|3632.1|3626.1|3634.4|3628.4|3632.1|3626.1|8
1652106060000|2022-05-09 14:21:00|3631.9|3625.9|3632.9|3626.9|3632.9|3626.9|3631.9|3625.9|4
1652106070000|2022-05-09 14:21:10|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|3
1652106080000|2022-05-09 14:21:20|3632.1|3626.1|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|4
1652106090000|2022-05-09 14:21:30|3631.6|3625.6|3634.1|3628.1|3634.1|3628.1|3631.6|3625.6|8
1652106100000|2022-05-09 14:21:40|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1652106110000|2022-05-09 14:21:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652106120000|2022-05-09 14:22:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652106130000|2022-05-09 14:22:10|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652106150000|2022-05-09 14:22:30|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652106170000|2022-05-09 14:22:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652106180000|2022-05-09 14:23:00|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|6
1652106190000|2022-05-09 14:23:10|3635.4|3629.4|3633.4|3627.4|3635.4|3629.4|3633.1|3627.1|9
1652106200000|2022-05-09 14:23:20|3633.1|3627.1|3634.5|3628.5|3634.5|3628.5|3633.1|3627.1|3
1652106210000|2022-05-09 14:23:30|3634.4|3628.4|3633.4|3627.4|3634.4|3628.4|3633.4|3627.4|3
1652106230000|2022-05-09 14:23:50|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|2
1652106250000|2022-05-09 14:24:10|3634.5|3628.5|3632.4|3626.4|3634.5|3628.5|3632.4|3626.4|6
1652106270000|2022-05-09 14:24:30|3632.6|3626.6|3628.1|3622.1|3632.6|3626.6|3628.1|3622.1|4
1652106280000|2022-05-09 14:24:40|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.1|3621.1|8
1652106290000|2022-05-09 14:24:50|3627.9|3621.9|3628.4|3622.4|3629.9|3623.9|3627.9|3621.9|10
1652106300000|2022-05-09 14:25:00|3628.6|3622.6|3627.4|3621.4|3628.9|3622.9|3627.4|3621.4|6
1652106310000|2022-05-09 14:25:10|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1652106320000|2022-05-09 14:25:20|3626.6|3620.6|3625.6|3619.6|3626.6|3620.6|3625.6|3619.6|5
1652106330000|2022-05-09 14:25:30|3625.9|3619.9|3626.9|3620.9|3626.9|3620.9|3625.6|3619.6|4
1652106340000|2022-05-09 14:25:40|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1652106350000|2022-05-09 14:25:50|3626.4|3620.4|3626.9|3620.9|3627.1|3621.1|3626.4|3620.4|5
1652106360000|2022-05-09 14:26:00|3626.4|3620.4|3627.1|3621.1|3627.4|3621.4|3626.4|3620.4|5
1652106370000|2022-05-09 14:26:10|3626.9|3620.9|3628.9|3622.9|3628.9|3622.9|3626.9|3620.9|6
1652106380000|2022-05-09 14:26:20|3629.1|3623.1|3627.4|3621.4|3629.4|3623.4|3627.4|3621.4|6
1652106390000|2022-05-09 14:26:30|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.6|3620.6|4
1652106400000|2022-05-09 14:26:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|4
1652106410000|2022-05-09 14:26:50|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|5
1652106420000|2022-05-09 14:27:00|3626.6|3620.6|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|9
1652106430000|2022-05-09 14:27:10|3625.9|3619.9|3628.6|3622.6|3628.6|3622.6|3625.9|3619.9|5
1652106440000|2022-05-09 14:27:20|3628.9|3622.9|3628.4|3622.4|3629.6|3623.6|3628.4|3622.4|5
1652106450000|2022-05-09 14:27:30|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|4
1652106470000|2022-05-09 14:27:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1652106480000|2022-05-09 14:28:00|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652106500000|2022-05-09 14:28:20|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1652106510000|2022-05-09 14:28:30|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.4|3621.4|5
1652106530000|2022-05-09 14:28:50|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1652106540000|2022-05-09 14:29:00|3627.1|3621.1|3627.6|3621.6|3627.6|3621.6|3627.1|3621.1|3
1652106550000|2022-05-09 14:29:10|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|3
1652106560000|2022-05-09 14:29:20|3627.6|3621.6|3630.6|3624.6|3631.1|3625.1|3627.6|3621.6|5
1652106570000|2022-05-09 14:29:30|3630.1|3624.1|3631.4|3625.4|3631.4|3625.4|3630.1|3624.1|3
1652106580000|2022-05-09 14:29:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652106590000|2022-05-09 14:29:50|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.1|3624.1|6
1652106600000|2022-05-09 14:30:00|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|6
1652106610000|2022-05-09 14:30:10|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1652106630000|2022-05-09 14:30:30|3630.4|3624.4|3632.6|3626.6|3632.9|3626.9|3630.4|3624.4|6
1652106640000|2022-05-09 14:30:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1652106650000|2022-05-09 14:30:50|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|8
1652106660000|2022-05-09 14:31:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1652106670000|2022-05-09 14:31:10|3631.6|3625.6|3632.6|3626.6|3632.6|3626.6|3631.6|3625.6|3
1652106710000|2022-05-09 14:31:50|3631.9|3625.9|3632.6|3626.6|3632.6|3626.6|3631.9|3625.9|7
1652106720000|2022-05-09 14:32:00|3632.9|3626.9|3634.4|3628.4|3634.4|3628.4|3632.9|3626.9|7
1652106730000|2022-05-09 14:32:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.6|3627.6|4
1652106740000|2022-05-09 14:32:20|3634.1|3628.1|3634.4|3628.4|3634.6|3628.6|3634.1|3628.1|6
1652106750000|2022-05-09 14:32:30|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|3
1652106760000|2022-05-09 14:32:40|3633.6|3627.6|3634.9|3628.9|3634.9|3628.9|3633.6|3627.6|4
1652106770000|2022-05-09 14:32:50|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.9|3627.9|3
1652106780000|2022-05-09 14:33:00|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652106790000|2022-05-09 14:33:10|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|2
1652106800000|2022-05-09 14:33:20|3632.6|3626.6|3634.1|3628.1|3634.1|3628.1|3632.6|3626.6|7
1652106810000|2022-05-09 14:33:30|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652106820000|2022-05-09 14:33:40|3633.6|3627.6|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|3
1652106830000|2022-05-09 14:33:50|3633.9|3627.9|3635.4|3629.4|3636.1|3630.1|3633.9|3627.9|12
1652106840000|2022-05-09 14:34:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3634.6|3628.6|4
1652106850000|2022-05-09 14:34:10|3636.1|3630.1|3635.6|3629.6|3636.6|3630.6|3635.6|3629.6|9
1652106860000|2022-05-09 14:34:20|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|6
1652106870000|2022-05-09 14:34:30|3635.9|3629.9|3636.4|3630.4|3636.6|3630.6|3635.6|3629.6|12
1652106880000|2022-05-09 14:34:40|3635.9|3629.9|3636.4|3630.4|3636.6|3630.6|3634.9|3628.9|16
1652106890000|2022-05-09 14:34:50|3635.6|3629.6|3636.4|3630.4|3636.4|3630.4|3635.6|3629.6|4
1652106900000|2022-05-09 14:35:00|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.4|3630.4|3
1652106920000|2022-05-09 14:35:20|3635.8|3629.8|3636.6|3630.6|3636.6|3630.6|3635.4|3629.4|9
1652106940000|2022-05-09 14:35:40|3635.9|3629.9|3635.9|3629.9|3636.6|3630.6|3635.9|3629.9|7
1652106960000|2022-05-09 14:36:00|3636.1|3630.1|3635.4|3629.4|3636.1|3630.1|3635.4|3629.4|3
1652107040000|2022-05-09 14:37:20|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3633.4|3627.4|9
1652107050000|2022-05-09 14:37:30|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|6
1652107060000|2022-05-09 14:37:40|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3633.9|3627.9|6
1652107070000|2022-05-09 14:37:50|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1652107080000|2022-05-09 14:38:00|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|2
1652107090000|2022-05-09 14:38:10|3634.1|3628.1|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|2
1652107110000|2022-05-09 14:38:30|3634.1|3628.1|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|2
1652107130000|2022-05-09 14:38:50|3633.6|3627.6|3633.6|3627.6|3634.1|3628.1|3632.6|3626.6|9
1652107140000|2022-05-09 14:39:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|3
1652107150000|2022-05-09 14:39:10|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652107160000|2022-05-09 14:39:20|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|3
1652107170000|2022-05-09 14:39:30|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|2
1652107190000|2022-05-09 14:39:50|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|4
1652107210000|2022-05-09 14:40:10|3633.4|3627.4|3636.9|3630.9|3636.9|3630.9|3633.4|3627.4|5
1652107220000|2022-05-09 14:40:20|3637.1|3631.1|3635.9|3629.9|3637.1|3631.1|3635.6|3629.6|8
1652107230000|2022-05-09 14:40:30|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|3
1652107260000|2022-05-09 14:41:00|3636.4|3630.4|3633.9|3627.9|3636.4|3630.4|3633.4|3627.4|16
1652107270000|2022-05-09 14:41:10|3633.6|3627.6|3634.4|3628.4|3634.9|3628.9|3631.9|3625.9|15
1652107300000|2022-05-09 14:41:40|3634.6|3628.6|3635.1|3629.1|3635.4|3629.4|3634.1|3628.1|18
1652107310000|2022-05-09 14:41:50|3634.1|3628.1|3634.1|3628.1|3635.1|3629.1|3633.9|3627.9|6
1652107320000|2022-05-09 14:42:00|3633.6|3627.6|3633.9|3627.9|3634.1|3628.1|3632.6|3626.6|8
1652107330000|2022-05-09 14:42:10|3632.9|3626.9|3633.6|3627.6|3633.9|3627.9|3632.6|3626.6|6
1652107340000|2022-05-09 14:42:20|3632.6|3626.6|3632.9|3626.9|3633.6|3627.6|3632.6|3626.6|12
1652107350000|2022-05-09 14:42:30|3632.4|3626.4|3632.4|3626.4|3633.4|3627.4|3632.1|3626.1|9
1652107360000|2022-05-09 14:42:40|3631.6|3625.6|3632.4|3626.4|3632.6|3626.6|3631.6|3625.6|12
1652107370000|2022-05-09 14:42:50|3630.9|3624.9|3629.3|3623.3|3630.9|3624.9|3628.4|3622.4|8
1652107380000|2022-05-09 14:43:00|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|5
1652107390000|2022-05-09 14:43:10|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1652107400000|2022-05-09 14:43:20|3627.8|3621.8|3628|3622|3628.3|3622.3|3627.8|3621.8|3
1652107410000|2022-05-09 14:43:30|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1652107430000|2022-05-09 14:43:50|3628.1|3622.1|3629.1|3623.1|3629.1|3623.1|3628.1|3622.1|3
1652107440000|2022-05-09 14:44:00|3629.6|3623.6|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|4
1652107480000|2022-05-09 14:44:40|3628.1|3622.1|3629.4|3623.4|3629.4|3623.4|3628.1|3622.1|4
1652107500000|2022-05-09 14:45:00|3629.6|3623.6|3631.9|3625.9|3633.1|3627.1|3629.6|3623.6|5
1652107510000|2022-05-09 14:45:10|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|4
1652107520000|2022-05-09 14:45:20|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1652107530000|2022-05-09 14:45:30|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|4
1652107540000|2022-05-09 14:45:40|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|2
1652107550000|2022-05-09 14:45:50|3632.9|3626.9|3634.6|3628.6|3634.6|3628.6|3632.9|3626.9|7
1652107560000|2022-05-09 14:46:00|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1652107570000|2022-05-09 14:46:10|3634.6|3628.6|3636.1|3630.1|3636.4|3630.4|3634.6|3628.6|5
1652107580000|2022-05-09 14:46:20|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3634.6|3628.6|12
1652107590000|2022-05-09 14:46:30|3635.9|3629.9|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|3
1652107600000|2022-05-09 14:46:40|3636.4|3630.4|3636.1|3630.1|3636.9|3630.9|3635.9|3629.9|8
1652107610000|2022-05-09 14:46:50|3636.4|3630.4|3635.1|3629.1|3636.4|3630.4|3634.4|3628.4|7
1652107620000|2022-05-09 14:47:00|3633.9|3627.9|3634.4|3628.4|3634.9|3628.9|3633.9|3627.9|20
1652107630000|2022-05-09 14:47:10|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3631.4|3625.4|10
1652107640000|2022-05-09 14:47:20|3632.4|3626.4|3633.4|3627.4|3633.6|3627.6|3632.1|3626.1|6
1652107650000|2022-05-09 14:47:30|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1652107680000|2022-05-09 14:48:00|3633.9|3627.9|3634.1|3628.1|3634.9|3628.9|3633.9|3627.9|7
1652107690000|2022-05-09 14:48:10|3634.4|3628.4|3635.1|3629.1|3635.4|3629.4|3634.4|3628.4|7
1652107700000|2022-05-09 14:48:20|3634.6|3628.6|3633.4|3627.4|3634.6|3628.6|3633.4|3627.4|3
1652107710000|2022-05-09 14:48:30|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.4|3626.4|4
1652107720000|2022-05-09 14:48:40|3632.6|3626.6|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|8
1652107730000|2022-05-09 14:48:50|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|2
1652107740000|2022-05-09 14:49:00|3633.4|3627.4|3632.4|3626.4|3633.4|3627.4|3632.4|3626.4|4
1652107750000|2022-05-09 14:49:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3632.1|3626.1|3
1652107800000|2022-05-09 14:50:00|3633.6|3627.6|3635.1|3629.1|3635.1|3629.1|3633.6|3627.6|3
1652107820000|2022-05-09 14:50:20|3633.1|3627.1|3633.4|3627.4|3633.6|3627.6|3632.1|3626.1|12
1652107830000|2022-05-09 14:50:30|3633.6|3627.6|3631.9|3625.9|3633.6|3627.6|3631.4|3625.4|9
1652107840000|2022-05-09 14:50:40|3630.6|3624.6|3631.6|3625.6|3631.9|3625.9|3630.1|3624.1|19
1652107850000|2022-05-09 14:50:50|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3630.1|3624.1|9
1652107860000|2022-05-09 14:51:00|3630.4|3624.4|3631.9|3625.9|3632.1|3626.1|3630.4|3624.4|12
1652107870000|2022-05-09 14:51:10|3632.1|3626.1|3631.6|3625.6|3632.4|3626.4|3630.9|3624.9|9
1652107880000|2022-05-09 14:51:20|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.1|3625.1|11
1652107890000|2022-05-09 14:51:30|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|2
1652107900000|2022-05-09 14:51:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|3
1652107910000|2022-05-09 14:51:50|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|3
1652107920000|2022-05-09 14:52:00|3631.9|3625.9|3633.4|3627.4|3633.8|3627.8|3626.9|3620.9|12
1652107930000|2022-05-09 14:52:10|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|5
1652107940000|2022-05-09 14:52:20|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652107950000|2022-05-09 14:52:30|3633.1|3627.1|3633.6|3627.6|3633.6|3627.6|3633.1|3627.1|2
1652107960000|2022-05-09 14:52:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3632.9|3626.9|5
1652107970000|2022-05-09 14:52:50|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|2
1652107980000|2022-05-09 14:53:00|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|4
1652107990000|2022-05-09 14:53:10|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|2
1652108000000|2022-05-09 14:53:20|3632.4|3626.4|3630.6|3624.6|3632.4|3626.4|3630.6|3624.6|4
1652108010000|2022-05-09 14:53:30|3630.1|3624.1|3629.6|3623.6|3630.6|3624.6|3629.6|3623.6|9
1652108020000|2022-05-09 14:53:40|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|6
1652108030000|2022-05-09 14:53:50|3628.9|3622.9|3627.6|3621.6|3628.9|3622.9|3627.6|3621.6|8
1652108040000|2022-05-09 14:54:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|4
1652108050000|2022-05-09 14:54:10|3626.9|3620.9|3626.9|3620.9|3627.9|3621.9|3626.9|3620.9|6
1652108060000|2022-05-09 14:54:20|3626.6|3620.6|3628.1|3622.1|3628.1|3622.1|3626.6|3620.6|7
1652108070000|2022-05-09 14:54:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|3
1652108080000|2022-05-09 14:54:40|3627.6|3621.6|3628.6|3622.6|3628.6|3622.6|3627.6|3621.6|2
1652108090000|2022-05-09 14:54:50|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1652108100000|2022-05-09 14:55:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3627.5|3621.5|7
1652108110000|2022-05-09 14:55:10|3628.1|3622.1|3628.9|3622.9|3629.1|3623.1|3627.4|3621.4|6
1652108120000|2022-05-09 14:55:20|3629.1|3623.1|3628.9|3622.9|3630.1|3624.1|3628.6|3622.6|9
1652108130000|2022-05-09 14:55:30|3629.1|3623.1|3627.4|3621.4|3629.1|3623.1|3627.4|3621.4|10
1652108140000|2022-05-09 14:55:40|3627.6|3621.6|3627.4|3621.4|3627.9|3621.9|3626.9|3620.9|5
1652108150000|2022-05-09 14:55:50|3626.9|3620.9|3626.9|3620.9|3627.6|3621.6|3626.4|3620.4|9
1652108160000|2022-05-09 14:56:00|3626.6|3620.6|3624.1|3618.1|3626.6|3620.6|3623.9|3617.9|14
1652108170000|2022-05-09 14:56:10|3623.9|3617.9|3619.4|3613.4|3623.9|3617.9|3619.4|3613.4|14
1652108180000|2022-05-09 14:56:20|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|5
1652108190000|2022-05-09 14:56:30|3619.4|3613.4|3619.6|3613.6|3619.9|3613.9|3618.9|3612.9|7
1652108200000|2022-05-09 14:56:40|3619.4|3613.4|3619.9|3613.9|3620.9|3614.9|3619.4|3613.4|5
1652108210000|2022-05-09 14:56:50|3620.1|3614.1|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|3
1652108220000|2022-05-09 14:57:00|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3617.1|3611.1|10
1652108230000|2022-05-09 14:57:10|3618.6|3612.6|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|5
1652108250000|2022-05-09 14:57:30|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1652108260000|2022-05-09 14:57:40|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1652108270000|2022-05-09 14:57:50|3619.6|3613.6|3616.9|3610.9|3619.9|3613.9|3616.9|3610.9|8
1652108280000|2022-05-09 14:58:00|3616.6|3610.6|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|8
1652108290000|2022-05-09 14:58:10|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.4|3608.4|6
1652108300000|2022-05-09 14:58:20|3614.4|3608.4|3610.6|3604.6|3614.4|3608.4|3610.6|3604.6|10
1652108310000|2022-05-09 14:58:30|3610.4|3604.4|3610.6|3604.6|3612.6|3606.6|3609.6|3603.6|9
1652108320000|2022-05-09 14:58:40|3610.1|3604.1|3608.4|3602.4|3611.4|3605.4|3608.4|3602.4|8
1652108330000|2022-05-09 14:58:50|3607.9|3601.9|3608.4|3602.4|3609.4|3603.4|3607.9|3601.9|6
1652108340000|2022-05-09 14:59:00|3608.1|3602.1|3609.9|3603.9|3610.1|3604.1|3607.1|3601.1|14
1652108350000|2022-05-09 14:59:10|3610.1|3604.1|3613.1|3607.1|3613.1|3607.1|3610.1|3604.1|8
1652108360000|2022-05-09 14:59:20|3612.6|3606.6|3612.1|3606.1|3613.4|3607.4|3612.1|3606.1|4
1652108370000|2022-05-09 14:59:30|3611.9|3605.9|3613.9|3607.9|3613.9|3607.9|3611.4|3605.4|11
1652108380000|2022-05-09 14:59:40|3614.6|3608.6|3614.3|3608.3|3614.6|3608.6|3613.1|3607.1|5
1652108390000|2022-05-09 14:59:50|3614|3608|3615.1|3609.1|3616.1|3610.1|3613.9|3607.9|12
1652108400000|2022-05-09 15:00:00|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|7
1652108410000|2022-05-09 15:00:10|3615.1|3609.1|3614.1|3608.1|3615.1|3609.1|3614.1|3608.1|4
1652108420000|2022-05-09 15:00:20|3614.4|3608.4|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|5
1652108430000|2022-05-09 15:00:30|3614.9|3608.9|3614.1|3608.1|3615.4|3609.4|3614.1|3608.1|6
1652108440000|2022-05-09 15:00:40|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652108450000|2022-05-09 15:00:50|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652108460000|2022-05-09 15:01:00|3614.9|3608.9|3613.1|3607.1|3614.9|3608.9|3613.1|3607.1|6
1652108470000|2022-05-09 15:01:10|3612.9|3606.9|3614.6|3608.6|3614.9|3608.9|3612.9|3606.9|7
1652108480000|2022-05-09 15:01:20|3614.9|3608.9|3617.6|3611.6|3617.6|3611.6|3614.9|3608.9|4
1652108490000|2022-05-09 15:01:30|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.4|3611.4|8
1652108500000|2022-05-09 15:01:40|3617.9|3611.9|3616.6|3610.6|3618.1|3612.1|3616.6|3610.6|5
1652108510000|2022-05-09 15:01:50|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|3
1652108520000|2022-05-09 15:02:00|3616.1|3610.1|3620.4|3614.4|3620.4|3614.4|3615.4|3609.4|8
1652108530000|2022-05-09 15:02:10|3620.1|3614.1|3618.9|3612.9|3620.1|3614.1|3618.6|3612.6|7
1652108540000|2022-05-09 15:02:20|3618.1|3612.1|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|7
1652108550000|2022-05-09 15:02:30|3618.6|3612.6|3616.6|3610.6|3618.6|3612.6|3615.9|3609.9|10
1652108560000|2022-05-09 15:02:40|3616.1|3610.1|3615.6|3609.6|3616.6|3610.6|3615.1|3609.1|20
1652108570000|2022-05-09 15:02:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1652108580000|2022-05-09 15:03:00|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.1|3609.1|5
1652108590000|2022-05-09 15:03:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|5
1652108600000|2022-05-09 15:03:20|3616.6|3610.6|3617.6|3611.6|3618.1|3612.1|3616.4|3610.4|15
1652108610000|2022-05-09 15:03:30|3616.6|3610.6|3618.4|3612.4|3618.6|3612.6|3616.6|3610.6|8
1652108620000|2022-05-09 15:03:40|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|4
1652108630000|2022-05-09 15:03:50|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|6
1652108640000|2022-05-09 15:04:00|3619.1|3613.1|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|7
1652108650000|2022-05-09 15:04:10|3618.4|3612.4|3618.1|3612.1|3618.6|3612.6|3617.6|3611.6|6
1652108660000|2022-05-09 15:04:20|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|3
1652108670000|2022-05-09 15:04:30|3618.1|3612.1|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1652108680000|2022-05-09 15:04:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|3
1652108700000|2022-05-09 15:05:00|3616.4|3610.4|3618.6|3612.6|3618.6|3612.6|3616.1|3610.1|6
1652108710000|2022-05-09 15:05:10|3617.1|3611.1|3618.6|3612.6|3618.6|3612.6|3616.4|3610.4|5
1652108720000|2022-05-09 15:05:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652108740000|2022-05-09 15:05:40|3618.1|3612.1|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|3
1652108750000|2022-05-09 15:05:50|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|6
1652108760000|2022-05-09 15:06:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652108770000|2022-05-09 15:06:10|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.3|3607.3|5
1652108780000|2022-05-09 15:06:20|3614.6|3608.6|3613.1|3607.1|3614.6|3608.6|3611.6|3605.6|15
1652108790000|2022-05-09 15:06:30|3613.4|3607.4|3613.9|3607.9|3615.1|3609.1|3613.1|3607.1|8
1652108800000|2022-05-09 15:06:40|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1652108820000|2022-05-09 15:07:00|3613.6|3607.6|3615.1|3609.1|3615.4|3609.4|3613.6|3607.6|6
1652108830000|2022-05-09 15:07:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|4
1652108850000|2022-05-09 15:07:30|3614.9|3608.9|3616.1|3610.1|3616.1|3610.1|3614.9|3608.9|5
1652108870000|2022-05-09 15:07:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652108880000|2022-05-09 15:08:00|3614.6|3608.6|3615.6|3609.6|3615.6|3609.6|3614.1|3608.1|3
1652108890000|2022-05-09 15:08:10|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|7
1652108900000|2022-05-09 15:08:20|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3614.9|3608.9|10
1652108910000|2022-05-09 15:08:30|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|3
1652108920000|2022-05-09 15:08:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|3
1652108930000|2022-05-09 15:08:50|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.4|3608.4|4
1652108940000|2022-05-09 15:09:00|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.6|3607.6|7
1652108950000|2022-05-09 15:09:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3612.1|3606.1|8
1652108960000|2022-05-09 15:09:20|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|3
1652108970000|2022-05-09 15:09:30|3613.9|3607.9|3615.4|3609.4|3615.4|3609.4|3613.9|3607.9|8
1652108980000|2022-05-09 15:09:40|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1652109000000|2022-05-09 15:10:00|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|2
1652109010000|2022-05-09 15:10:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|2
1652109020000|2022-05-09 15:10:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1652109030000|2022-05-09 15:10:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|4
1652109040000|2022-05-09 15:10:40|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|9
1652109050000|2022-05-09 15:10:50|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|5
1652109060000|2022-05-09 15:11:00|3615.1|3609.1|3614.4|3608.4|3615.1|3609.1|3613.9|3607.9|6
1652109070000|2022-05-09 15:11:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652109080000|2022-05-09 15:11:20|3613.9|3607.9|3614.4|3608.4|3614.6|3608.6|3613.9|3607.9|6
1652109090000|2022-05-09 15:11:30|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.1|3608.1|9
1652109100000|2022-05-09 15:11:40|3615.1|3609.1|3614.4|3608.4|3615.4|3609.4|3614.4|3608.4|7
1652109110000|2022-05-09 15:11:50|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3613.9|3607.9|4
1652109120000|2022-05-09 15:12:00|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1652109130000|2022-05-09 15:12:10|3613.9|3607.9|3614.1|3608.1|3614.4|3608.4|3613.6|3607.6|6
1652109140000|2022-05-09 15:12:20|3613.9|3607.9|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|4
1652109150000|2022-05-09 15:12:30|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|4
1652109160000|2022-05-09 15:12:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|5
1652109170000|2022-05-09 15:12:50|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|4
1652109210000|2022-05-09 15:13:30|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1652109220000|2022-05-09 15:13:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652109240000|2022-05-09 15:14:00|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|2
1652109260000|2022-05-09 15:14:20|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1652109270000|2022-05-09 15:14:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652109290000|2022-05-09 15:14:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652109300000|2022-05-09 15:15:00|3614.1|3608.1|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|4
1652109350000|2022-05-09 15:15:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652109380000|2022-05-09 15:16:20|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1652109390000|2022-05-09 15:16:30|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1652109400000|2022-05-09 15:16:40|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|2
1652109420000|2022-05-09 15:17:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3611.1|3605.1|6
1652109430000|2022-05-09 15:17:10|3612.1|3606.1|3611.6|3605.6|3612.1|3606.1|3611.4|3605.4|4
1652109440000|2022-05-09 15:17:20|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|5
1652109450000|2022-05-09 15:17:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652109460000|2022-05-09 15:17:40|3612.4|3606.4|3611.9|3605.9|3612.9|3606.9|3611.9|3605.9|4
1652109470000|2022-05-09 15:17:50|3611.6|3605.6|3612.9|3606.9|3612.9|3606.9|3611.4|3605.4|6
1652109480000|2022-05-09 15:18:00|3612.1|3606.1|3611.1|3605.1|3612.1|3606.1|3611.1|3605.1|7
1652109490000|2022-05-09 15:18:10|3610.6|3604.6|3611.4|3605.4|3611.6|3605.6|3610.6|3604.6|5
1652109510000|2022-05-09 15:18:30|3610.9|3604.9|3611.4|3605.4|3611.6|3605.6|3610.6|3604.6|7
1652109520000|2022-05-09 15:18:40|3610.6|3604.6|3610.6|3604.6|3611.4|3605.4|3610.6|3604.6|3
1652109530000|2022-05-09 15:18:50|3610.9|3604.9|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|15
1652109540000|2022-05-09 15:19:00|3611.6|3605.6|3611.1|3605.1|3612.4|3606.4|3611.1|3605.1|9
1652109550000|2022-05-09 15:19:10|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3609.9|3603.9|8
1652109560000|2022-05-09 15:19:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|7
1652109570000|2022-05-09 15:19:30|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1652109590000|2022-05-09 15:19:50|3610.9|3604.9|3610.4|3604.4|3611.1|3605.1|3610.4|3604.4|9
1652109600000|2022-05-09 15:20:00|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|2
1652109610000|2022-05-09 15:20:10|3610.9|3604.9|3611.1|3605.1|3611.9|3605.9|3610.9|3604.9|7
1652109620000|2022-05-09 15:20:20|3610.6|3604.6|3609.1|3603.1|3610.6|3604.6|3609.1|3603.1|2
1652109630000|2022-05-09 15:20:30|3609.4|3603.4|3607.9|3601.9|3609.6|3603.6|3607.9|3601.9|12
1652109640000|2022-05-09 15:20:40|3608.1|3602.1|3603.1|3597.1|3608.1|3602.1|3602.1|3596.1|18
1652109650000|2022-05-09 15:20:50|3602.6|3596.6|3604.4|3598.4|3605.6|3599.6|3602.6|3596.6|11
1652109660000|2022-05-09 15:21:00|3604.9|3598.9|3601.9|3595.9|3605.9|3599.9|3601.9|3595.9|14
1652109670000|2022-05-09 15:21:10|3602.6|3596.6|3601.9|3595.9|3602.9|3596.9|3601|3595|10
1652109680000|2022-05-09 15:21:20|3601.6|3595.6|3599.8|3593.8|3601.6|3595.6|3599|3593|23
1652109690000|2022-05-09 15:21:30|3599.6|3593.6|3601.8|3595.8|3601.8|3595.8|3598.5|3592.5|16
1652109700000|2022-05-09 15:21:40|3602.8|3596.8|3602|3596|3602.8|3596.8|3601|3595|13
1652109710000|2022-05-09 15:21:50|3601.8|3595.8|3602.4|3596.4|3604|3598|3601.8|3595.8|16
1652109720000|2022-05-09 15:22:00|3601.6|3595.6|3599.6|3593.6|3602.4|3596.4|3599.3|3593.3|12
1652109730000|2022-05-09 15:22:10|3599.9|3593.9|3600.6|3594.6|3601|3595|3599.6|3593.6|6
1652109740000|2022-05-09 15:22:20|3600.8|3594.8|3599.9|3593.9|3601.3|3595.3|3599.9|3593.9|5
1652109750000|2022-05-09 15:22:30|3600.1|3594.1|3600.1|3594.1|3600.6|3594.6|3599.6|3593.6|9
1652109760000|2022-05-09 15:22:40|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|2
1652109770000|2022-05-09 15:22:50|3598.6|3592.6|3597.1|3591.1|3598.9|3592.9|3596.9|3590.9|9
1652109780000|2022-05-09 15:23:00|3596.9|3590.9|3595.6|3589.6|3596.9|3590.9|3595.4|3589.4|5
1652109790000|2022-05-09 15:23:10|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.1|3589.1|4
1652109800000|2022-05-09 15:23:20|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1652109810000|2022-05-09 15:23:30|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1652109820000|2022-05-09 15:23:40|3595.9|3589.9|3596.6|3590.6|3596.9|3590.9|3595.9|3589.9|9
1652109830000|2022-05-09 15:23:50|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|5
1652109840000|2022-05-09 15:24:00|3596.1|3590.1|3595.9|3589.9|3596.6|3590.6|3595.6|3589.6|11
1652109850000|2022-05-09 15:24:10|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|4
1652109860000|2022-05-09 15:24:20|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1652109870000|2022-05-09 15:24:30|3595.1|3589.1|3596.6|3590.6|3596.9|3590.9|3595.1|3589.1|12
1652109880000|2022-05-09 15:24:40|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|3
1652109890000|2022-05-09 15:24:50|3597.1|3591.1|3599.1|3593.1|3599.1|3593.1|3597.1|3591.1|9
1652109900000|2022-05-09 15:25:00|3600.1|3594.1|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|11
1652109910000|2022-05-09 15:25:10|3599.4|3593.4|3599.1|3593.1|3600.6|3594.6|3598.9|3592.9|11
1652109920000|2022-05-09 15:25:20|3599.4|3593.4|3600.4|3594.4|3600.4|3594.4|3599.4|3593.4|5
1652109930000|2022-05-09 15:25:30|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1652109940000|2022-05-09 15:25:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652109960000|2022-05-09 15:26:00|3599.9|3593.9|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|4
1652109970000|2022-05-09 15:26:10|3600.4|3594.4|3601.1|3595.1|3601.1|3595.1|3599.9|3593.9|13
1652109980000|2022-05-09 15:26:20|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3599.9|3593.9|7
1652109990000|2022-05-09 15:26:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|5
1652110000000|2022-05-09 15:26:40|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3598.4|3592.4|4
1652110010000|2022-05-09 15:26:50|3599.4|3593.4|3601.6|3595.6|3601.6|3595.6|3599.4|3593.4|4
1652110020000|2022-05-09 15:27:00|3602.6|3596.6|3604.9|3598.9|3604.9|3598.9|3602.6|3596.6|4
1652110030000|2022-05-09 15:27:10|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|5
1652110040000|2022-05-09 15:27:20|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1652110050000|2022-05-09 15:27:30|3604.6|3598.6|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|5
1652110060000|2022-05-09 15:27:40|3603.9|3597.9|3602.4|3596.4|3603.9|3597.9|3602.4|3596.4|7
1652110070000|2022-05-09 15:27:50|3601.9|3595.9|3601.6|3595.6|3602.9|3596.9|3601.6|3595.6|3
1652110080000|2022-05-09 15:28:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652110090000|2022-05-09 15:28:10|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|4
1652110100000|2022-05-09 15:28:20|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|2
1652110110000|2022-05-09 15:28:30|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3601.9|3595.9|5
1652110120000|2022-05-09 15:28:40|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1652110130000|2022-05-09 15:28:50|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1652110140000|2022-05-09 15:29:00|3601.6|3595.6|3599.5|3593.5|3601.6|3595.6|3599.5|3593.5|8
1652110150000|2022-05-09 15:29:10|3599.8|3593.8|3600.6|3594.6|3601.1|3595.1|3599.8|3593.8|5
1652110160000|2022-05-09 15:29:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.4|3593.4|6
1652110170000|2022-05-09 15:29:30|3599.9|3593.9|3597.9|3591.9|3599.9|3593.9|3597.9|3591.9|3
1652110180000|2022-05-09 15:29:40|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3597.6|3591.6|8
1652110190000|2022-05-09 15:29:50|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|3
1652110200000|2022-05-09 15:30:00|3597.9|3591.9|3600.1|3594.1|3600.1|3594.1|3597.6|3591.6|8
1652110210000|2022-05-09 15:30:10|3600.4|3594.4|3602.4|3596.4|3602.4|3596.4|3600.4|3594.4|12
1652110220000|2022-05-09 15:30:20|3602.1|3596.1|3601.4|3595.4|3602.1|3596.1|3600.9|3594.9|5
1652110230000|2022-05-09 15:30:30|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3600.4|3594.4|9
1652110240000|2022-05-09 15:30:40|3602.1|3596.1|3601.9|3595.9|3602.4|3596.4|3601.6|3595.6|7
1652110250000|2022-05-09 15:30:50|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1652110260000|2022-05-09 15:31:00|3601.1|3595.1|3600.4|3594.4|3601.9|3595.9|3600.4|3594.4|11
1652110270000|2022-05-09 15:31:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652110280000|2022-05-09 15:31:20|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1652110290000|2022-05-09 15:31:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1652110300000|2022-05-09 15:31:40|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.4|3593.4|8
1652110310000|2022-05-09 15:31:50|3599.4|3593.4|3598.9|3592.9|3599.9|3593.9|3598.9|3592.9|4
1652110320000|2022-05-09 15:32:00|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3597.9|3591.9|7
1652110330000|2022-05-09 15:32:10|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1652110340000|2022-05-09 15:32:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3597.9|3591.9|4
1652110360000|2022-05-09 15:32:40|3598.4|3592.4|3595.9|3589.9|3598.4|3592.4|3595.9|3589.9|7
1652110370000|2022-05-09 15:32:50|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|4
1652110380000|2022-05-09 15:33:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1652110390000|2022-05-09 15:33:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.1|3589.1|10
1652110400000|2022-05-09 15:33:20|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|2
1652110410000|2022-05-09 15:33:30|3596.9|3590.9|3594.9|3588.9|3596.9|3590.9|3594.9|3588.9|3
1652110420000|2022-05-09 15:33:40|3595|3589|3593.1|3587.1|3595.6|3589.6|3592.4|3586.4|7
1652110430000|2022-05-09 15:33:50|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|7
1652110440000|2022-05-09 15:34:00|3592.4|3586.4|3591.9|3585.9|3592.9|3586.9|3591.6|3585.6|5
1652110460000|2022-05-09 15:34:20|3592.4|3586.4|3590.9|3584.9|3593.4|3587.4|3590.9|3584.9|8
1652110470000|2022-05-09 15:34:30|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1652110480000|2022-05-09 15:34:40|3590.1|3584.1|3592.9|3586.9|3592.9|3586.9|3590.1|3584.1|8
1652110490000|2022-05-09 15:34:50|3592.6|3586.6|3592.9|3586.9|3593.1|3587.1|3591.9|3585.9|6
1652110500000|2022-05-09 15:35:00|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592.4|3586.4|4
1652110510000|2022-05-09 15:35:10|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|4
1652110520000|2022-05-09 15:35:20|3594.1|3588.1|3595.4|3589.4|3595.4|3589.4|3594.1|3588.1|9
1652110530000|2022-05-09 15:35:30|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3594.1|3588.1|6
1652110540000|2022-05-09 15:35:40|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|2
1652110550000|2022-05-09 15:35:50|3595.6|3589.6|3596.9|3590.9|3596.9|3590.9|3595.6|3589.6|7
1652110560000|2022-05-09 15:36:00|3597.1|3591.1|3594.4|3588.4|3597.1|3591.1|3594.4|3588.4|6
1652110570000|2022-05-09 15:36:10|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3593.1|3587.1|5
1652110580000|2022-05-09 15:36:20|3594.6|3588.6|3595.4|3589.4|3595.4|3589.4|3594.4|3588.4|5
1652110590000|2022-05-09 15:36:30|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1652110600000|2022-05-09 15:36:40|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|3
1652110610000|2022-05-09 15:36:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652110620000|2022-05-09 15:37:00|3595.1|3589.1|3593.4|3587.4|3595.1|3589.1|3593.4|3587.4|3
1652110630000|2022-05-09 15:37:10|3593.6|3587.6|3594.4|3588.4|3594.4|3588.4|3593.1|3587.1|6
1652110640000|2022-05-09 15:37:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1652110650000|2022-05-09 15:37:30|3593.1|3587.1|3592.1|3586.1|3593.1|3587.1|3592.1|3586.1|2
1652110660000|2022-05-09 15:37:40|3591.9|3585.9|3590.6|3584.6|3591.9|3585.9|3590.6|3584.6|5
1652110670000|2022-05-09 15:37:50|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652110680000|2022-05-09 15:38:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1652110700000|2022-05-09 15:38:20|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|2
1652110710000|2022-05-09 15:38:30|3590.4|3584.4|3590.9|3584.9|3590.9|3584.9|3590.4|3584.4|2
1652110720000|2022-05-09 15:38:40|3591.4|3585.4|3591.1|3585.1|3591.9|3585.9|3591.1|3585.1|4
1652110730000|2022-05-09 15:38:50|3591.6|3585.6|3592.4|3586.4|3592.4|3586.4|3591.6|3585.6|8
1652110740000|2022-05-09 15:39:00|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|3
1652110750000|2022-05-09 15:39:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|3
1652110760000|2022-05-09 15:39:20|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|6
1652110770000|2022-05-09 15:39:30|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|5
1652110780000|2022-05-09 15:39:40|3594.6|3588.6|3594.6|3588.6|3595.6|3589.6|3594.4|3588.4|5
1652110790000|2022-05-09 15:39:50|3594.9|3588.9|3595.4|3589.4|3595.9|3589.9|3594.6|3588.6|16
1652110800000|2022-05-09 15:40:00|3595.1|3589.1|3596.6|3590.6|3596.6|3590.6|3595.1|3589.1|5
1652110810000|2022-05-09 15:40:10|3595.6|3589.6|3596.4|3590.4|3596.9|3590.9|3595.6|3589.6|6
1652110830000|2022-05-09 15:40:30|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|3
1652110840000|2022-05-09 15:40:40|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|3
1652110850000|2022-05-09 15:40:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652110860000|2022-05-09 15:41:00|3595.6|3589.6|3596.4|3590.4|3596.4|3590.4|3594.9|3588.9|17
1652110870000|2022-05-09 15:41:10|3595.6|3589.6|3596.9|3590.9|3596.9|3590.9|3595.6|3589.6|3
1652110880000|2022-05-09 15:41:20|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1652110890000|2022-05-09 15:41:30|3597.9|3591.9|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|4
1652110900000|2022-05-09 15:41:40|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|6
1652110910000|2022-05-09 15:41:50|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1652110920000|2022-05-09 15:42:00|3596.6|3590.6|3596.6|3590.6|3596.9|3590.9|3595.9|3589.9|4
1652110940000|2022-05-09 15:42:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652110950000|2022-05-09 15:42:30|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|4
1652110970000|2022-05-09 15:42:50|3596.6|3590.6|3597.9|3591.9|3597.9|3591.9|3596.6|3590.6|8
1652110980000|2022-05-09 15:43:00|3598.1|3592.1|3599.9|3593.9|3599.9|3593.9|3598.1|3592.1|9
1652110990000|2022-05-09 15:43:10|3600.1|3594.1|3601.6|3595.6|3601.6|3595.6|3600.1|3594.1|12
1652111000000|2022-05-09 15:43:20|3600.9|3594.9|3600.9|3594.9|3602.1|3596.1|3600.9|3594.9|10
1652111010000|2022-05-09 15:43:30|3600.1|3594.1|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|7
1652111020000|2022-05-09 15:43:40|3602.1|3596.1|3604.9|3598.9|3604.9|3598.9|3601.4|3595.4|10
1652111030000|2022-05-09 15:43:50|3605.1|3599.1|3607.1|3601.1|3607.4|3601.4|3605.1|3599.1|4
1652111040000|2022-05-09 15:44:00|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.6|3600.6|7
1652111050000|2022-05-09 15:44:10|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|3
1652111060000|2022-05-09 15:44:20|3608.4|3602.4|3608.6|3602.6|3609.1|3603.1|3608.4|3602.4|3
1652111070000|2022-05-09 15:44:30|3608.4|3602.4|3610.1|3604.1|3610.1|3604.1|3608.4|3602.4|5
1652111080000|2022-05-09 15:44:40|3609.9|3603.9|3611.6|3605.6|3612.1|3606.1|3609.9|3603.9|7
1652111090000|2022-05-09 15:44:50|3611.9|3605.9|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|4
1652111100000|2022-05-09 15:45:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1652111110000|2022-05-09 15:45:10|3611.6|3605.6|3615.4|3609.4|3615.4|3609.4|3611.6|3605.6|8
1652111120000|2022-05-09 15:45:20|3615.6|3609.6|3618.4|3612.4|3618.4|3612.4|3615.6|3609.6|8
1652111130000|2022-05-09 15:45:30|3616.6|3610.6|3615.1|3609.1|3616.6|3610.6|3615.1|3609.1|5
1652111140000|2022-05-09 15:45:40|3614.6|3608.6|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|3
1652111150000|2022-05-09 15:45:50|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|5
1652111160000|2022-05-09 15:46:00|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.1|3609.1|3
1652111170000|2022-05-09 15:46:10|3616.1|3610.1|3617.4|3611.4|3617.6|3611.6|3615.9|3609.9|7
1652111180000|2022-05-09 15:46:20|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1652111190000|2022-05-09 15:46:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652111200000|2022-05-09 15:46:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1652111210000|2022-05-09 15:46:50|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|5
1652111220000|2022-05-09 15:47:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1652111230000|2022-05-09 15:47:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1652111240000|2022-05-09 15:47:20|3617.9|3611.9|3620.4|3614.4|3621.4|3615.4|3617.9|3611.9|5
1652111250000|2022-05-09 15:47:30|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|2
1652111260000|2022-05-09 15:47:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652111270000|2022-05-09 15:47:50|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|3
1652111280000|2022-05-09 15:48:00|3621.4|3615.4|3618.9|3612.9|3621.4|3615.4|3618.4|3612.4|6
1652111300000|2022-05-09 15:48:20|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|2
1652111310000|2022-05-09 15:48:30|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|3
1652111320000|2022-05-09 15:48:40|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|2
1652111330000|2022-05-09 15:48:50|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1652111340000|2022-05-09 15:49:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652111350000|2022-05-09 15:49:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|3
1652111360000|2022-05-09 15:49:20|3616.4|3610.4|3614.4|3608.4|3616.4|3610.4|3614.4|3608.4|3
1652111370000|2022-05-09 15:49:30|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1652111380000|2022-05-09 15:49:40|3614.1|3608.1|3613.9|3607.9|3615.1|3609.1|3613.9|3607.9|8
1652111390000|2022-05-09 15:49:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652111400000|2022-05-09 15:50:00|3613.9|3607.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|4
1652111410000|2022-05-09 15:50:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|5
1652111430000|2022-05-09 15:50:30|3613.6|3607.6|3612.6|3606.6|3613.6|3607.6|3612.4|3606.4|5
1652111440000|2022-05-09 15:50:40|3612.9|3606.9|3615.9|3609.9|3615.9|3609.9|3612.9|3606.9|11
1652111450000|2022-05-09 15:50:50|3615.6|3609.6|3615.4|3609.4|3616.6|3610.6|3614.6|3608.6|14
1652111460000|2022-05-09 15:51:00|3614.9|3608.9|3615.9|3609.9|3616.1|3610.1|3614.9|3608.9|10
1652111470000|2022-05-09 15:51:10|3615.6|3609.6|3614.9|3608.9|3616.1|3610.1|3614.9|3608.9|15
1652111480000|2022-05-09 15:51:20|3615.9|3609.9|3614.4|3608.4|3615.9|3609.9|3614.1|3608.1|8
1652111490000|2022-05-09 15:51:30|3614.6|3608.6|3616.6|3610.6|3616.6|3610.6|3614.4|3608.4|5
1652111500000|2022-05-09 15:51:40|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|5
1652111580000|2022-05-09 15:53:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1652111670000|2022-05-09 15:54:30|3616.6|3610.6|3615.4|3609.4|3616.6|3610.6|3614.9|3608.9|20
1652111680000|2022-05-09 15:54:40|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|12
1652111700000|2022-05-09 15:55:00|3614.6|3608.6|3614.6|3608.6|3615.1|3609.1|3614.4|3608.4|6
1652111710000|2022-05-09 15:55:10|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|6
1652111720000|2022-05-09 15:55:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|3
1652111730000|2022-05-09 15:55:30|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.1|3607.1|9
1652111740000|2022-05-09 15:55:40|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|17
1652111750000|2022-05-09 15:55:50|3614.1|3608.1|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|7
1652111760000|2022-05-09 15:56:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1652111770000|2022-05-09 15:56:10|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1652111780000|2022-05-09 15:56:20|3615.4|3609.4|3617.1|3611.1|3617.1|3611.1|3615.1|3609.1|14
1652111790000|2022-05-09 15:56:30|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3616.9|3610.9|11
1652111800000|2022-05-09 15:56:40|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|4
1652111810000|2022-05-09 15:56:50|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|5
1652111820000|2022-05-09 15:57:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652111830000|2022-05-09 15:57:10|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|7
1652111840000|2022-05-09 15:57:20|3614.1|3608.1|3613.4|3607.4|3614.1|3608.1|3613.4|3607.4|4
1652111850000|2022-05-09 15:57:30|3612.9|3606.9|3613.6|3607.6|3613.6|3607.6|3612.9|3606.9|2
1652111860000|2022-05-09 15:57:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652111870000|2022-05-09 15:57:50|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|3
1652111880000|2022-05-09 15:58:00|3612.4|3606.4|3613.6|3607.6|3613.6|3607.6|3612.4|3606.4|4
1652111890000|2022-05-09 15:58:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1652111900000|2022-05-09 15:58:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652111910000|2022-05-09 15:58:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1652111930000|2022-05-09 15:58:50|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|3
1652111940000|2022-05-09 15:59:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652111980000|2022-05-09 15:59:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652111990000|2022-05-09 15:59:50|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|2
1652112020000|2022-05-09 16:00:20|3611.6|3605.6|3610.1|3604.1|3611.6|3605.6|3610.1|3604.1|4
1652112030000|2022-05-09 16:00:30|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|6
1652112040000|2022-05-09 16:00:40|3610.4|3604.4|3609.1|3603.1|3610.6|3604.6|3608.9|3602.9|8
1652112060000|2022-05-09 16:01:00|3608.6|3602.6|3607.9|3601.9|3608.6|3602.6|3607.4|3601.4|8
1652112070000|2022-05-09 16:01:10|3608.1|3602.1|3610.3|3604.3|3610.3|3604.3|3607.6|3601.6|5
1652112080000|2022-05-09 16:01:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652112090000|2022-05-09 16:01:30|3610.8|3604.8|3611.4|3605.4|3612.1|3606.1|3610.8|3604.8|3
1652112100000|2022-05-09 16:01:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1652112110000|2022-05-09 16:01:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652112120000|2022-05-09 16:02:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652112150000|2022-05-09 16:02:30|3609.1|3603.1|3608.9|3602.9|3610.1|3604.1|3608.9|3602.9|6
1652112160000|2022-05-09 16:02:40|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1652112180000|2022-05-09 16:03:00|3607.9|3601.9|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|2
1652112190000|2022-05-09 16:03:10|3608.1|3602.1|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|4
1652112200000|2022-05-09 16:03:20|3608.1|3602.1|3608.1|3602.1|3609.1|3603.1|3607.6|3601.6|5
1652112210000|2022-05-09 16:03:30|3607.6|3601.6|3607.6|3601.6|3608.4|3602.4|3607.1|3601.1|10
1652112220000|2022-05-09 16:03:40|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1652112230000|2022-05-09 16:03:50|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|5
1652112240000|2022-05-09 16:04:00|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652112250000|2022-05-09 16:04:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652112260000|2022-05-09 16:04:20|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1652112280000|2022-05-09 16:04:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652112290000|2022-05-09 16:04:50|3606.1|3600.1|3605.1|3599.1|3606.1|3600.1|3605.1|3599.1|5
1652112300000|2022-05-09 16:05:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|5
1652112310000|2022-05-09 16:05:10|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3602.4|3596.4|13
1652112320000|2022-05-09 16:05:20|3602.9|3596.9|3603.9|3597.9|3604.1|3598.1|3602.1|3596.1|5
1652112330000|2022-05-09 16:05:30|3604.1|3598.1|3605.1|3599.1|3605.4|3599.4|3604.1|3598.1|22
1652112340000|2022-05-09 16:05:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652112350000|2022-05-09 16:05:50|3606.4|3600.4|3608.4|3602.4|3608.4|3602.4|3606.4|3600.4|5
1652112370000|2022-05-09 16:06:10|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|4
1652112380000|2022-05-09 16:06:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652112390000|2022-05-09 16:06:30|3609.1|3603.1|3610.5|3604.5|3610.5|3604.5|3609.1|3603.1|3
1652112400000|2022-05-09 16:06:40|3610.4|3604.4|3611.1|3605.1|3611.9|3605.9|3610.3|3604.3|9
1652112410000|2022-05-09 16:06:50|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1652112420000|2022-05-09 16:07:00|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3610.4|3604.4|6
1652112430000|2022-05-09 16:07:10|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|4
1652112450000|2022-05-09 16:07:30|3612.9|3606.9|3613.9|3607.9|3614.1|3608.1|3612.9|3606.9|6
1652112460000|2022-05-09 16:07:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1652112470000|2022-05-09 16:07:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1652112480000|2022-05-09 16:08:00|3614.1|3608.1|3613.1|3607.1|3614.1|3608.1|3613.1|3607.1|2
1652112490000|2022-05-09 16:08:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652112500000|2022-05-09 16:08:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652112510000|2022-05-09 16:08:30|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652112540000|2022-05-09 16:09:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1652112570000|2022-05-09 16:09:30|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1652112580000|2022-05-09 16:09:40|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|3
1652112600000|2022-05-09 16:10:00|3612.9|3606.9|3614.9|3608.9|3615.6|3609.6|3612.9|3606.9|7
1652112620000|2022-05-09 16:10:20|3615.1|3609.1|3617.6|3611.6|3617.9|3611.9|3615.1|3609.1|14
1652112630000|2022-05-09 16:10:30|3617.1|3611.1|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|7
1652112640000|2022-05-09 16:10:40|3617.6|3611.6|3620.6|3614.6|3620.6|3614.6|3617.4|3611.4|6
1652112650000|2022-05-09 16:10:50|3620.4|3614.4|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|2
1652112660000|2022-05-09 16:11:00|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|2
1652112670000|2022-05-09 16:11:10|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|6
1652112680000|2022-05-09 16:11:20|3618.6|3612.6|3617.6|3611.6|3618.9|3612.9|3616.6|3610.6|15
1652112690000|2022-05-09 16:11:30|3617.9|3611.9|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|4
1652112700000|2022-05-09 16:11:40|3616.6|3610.6|3618.6|3612.6|3618.6|3612.6|3616.4|3610.4|6
1652112720000|2022-05-09 16:12:00|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652112730000|2022-05-09 16:12:10|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|3
1652112740000|2022-05-09 16:12:20|3618.9|3612.9|3620.9|3614.9|3621.1|3615.1|3618.9|3612.9|4
1652112750000|2022-05-09 16:12:30|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1652112760000|2022-05-09 16:12:40|3620.1|3614.1|3620.9|3614.9|3620.9|3614.9|3619.9|3613.9|5
1652112780000|2022-05-09 16:13:00|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1652112790000|2022-05-09 16:13:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652112800000|2022-05-09 16:13:20|3621.4|3615.4|3619.9|3613.9|3621.6|3615.6|3619.9|3613.9|8
1652112810000|2022-05-09 16:13:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1652112830000|2022-05-09 16:13:50|3619.6|3613.6|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|3
1652112840000|2022-05-09 16:14:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652112850000|2022-05-09 16:14:10|3620.1|3614.1|3621.6|3615.6|3621.6|3615.6|3620.1|3614.1|3
1652112860000|2022-05-09 16:14:20|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|3
1652112870000|2022-05-09 16:14:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1652112890000|2022-05-09 16:14:50|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|5
1652112900000|2022-05-09 16:15:00|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|6
1652112910000|2022-05-09 16:15:10|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1652112920000|2022-05-09 16:15:20|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1652112940000|2022-05-09 16:15:40|3620.9|3614.9|3622.1|3616.1|3622.1|3616.1|3620.9|3614.9|3
1652112950000|2022-05-09 16:15:50|3622.9|3616.9|3623.1|3617.1|3623.6|3617.6|3622.9|3616.9|3
1652112960000|2022-05-09 16:16:00|3622.9|3616.9|3624.9|3618.9|3624.9|3618.9|3622.9|3616.9|4
1652112970000|2022-05-09 16:16:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652112980000|2022-05-09 16:16:20|3623.6|3617.6|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|3
1652113000000|2022-05-09 16:16:40|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1652113020000|2022-05-09 16:17:00|3624.1|3618.1|3624.9|3618.9|3625.1|3619.1|3624.1|3618.1|6
1652113030000|2022-05-09 16:17:10|3625.1|3619.1|3624.6|3618.6|3625.1|3619.1|3624.6|3618.6|3
1652113040000|2022-05-09 16:17:20|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.1|3617.1|6
1652113050000|2022-05-09 16:17:30|3622.9|3616.9|3622.1|3616.1|3622.9|3616.9|3621.9|3615.9|6
1652113060000|2022-05-09 16:17:40|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1652113070000|2022-05-09 16:17:50|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1652113080000|2022-05-09 16:18:00|3621.9|3615.9|3620.9|3614.9|3621.9|3615.9|3620.6|3614.6|5
1652113090000|2022-05-09 16:18:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|5
1652113100000|2022-05-09 16:18:20|3620.9|3614.9|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|7
1652113110000|2022-05-09 16:18:30|3621.1|3615.1|3622.9|3616.9|3622.9|3616.9|3620.9|3614.9|5
1652113130000|2022-05-09 16:18:50|3623.1|3617.1|3624.4|3618.4|3624.4|3618.4|3623.1|3617.1|4
1652113140000|2022-05-09 16:19:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652113150000|2022-05-09 16:19:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652113160000|2022-05-09 16:19:20|3624.6|3618.6|3623.4|3617.4|3624.6|3618.6|3623.4|3617.4|5
1652113170000|2022-05-09 16:19:30|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|7
1652113180000|2022-05-09 16:19:40|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3622.4|3616.4|10
1652113190000|2022-05-09 16:19:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|3
1652113200000|2022-05-09 16:20:00|3623.1|3617.1|3624.1|3618.1|3624.4|3618.4|3622.4|3616.4|16
1652113210000|2022-05-09 16:20:10|3622.6|3616.6|3623.9|3617.9|3623.9|3617.9|3622.6|3616.6|4
1652113220000|2022-05-09 16:20:20|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652113230000|2022-05-09 16:20:30|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652113240000|2022-05-09 16:20:40|3624.1|3618.1|3624.6|3618.6|3624.9|3618.9|3624.1|3618.1|5
1652113250000|2022-05-09 16:20:50|3624.4|3618.4|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|5
1652113260000|2022-05-09 16:21:00|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1652113270000|2022-05-09 16:21:10|3624.9|3618.9|3626.1|3620.1|3627.1|3621.1|3624.9|3618.9|12
1652113280000|2022-05-09 16:21:20|3626.4|3620.4|3626.6|3620.6|3627.1|3621.1|3626.1|3620.1|5
1652113290000|2022-05-09 16:21:30|3626.4|3620.4|3630.6|3624.6|3630.9|3624.9|3626.4|3620.4|13
1652113300000|2022-05-09 16:21:40|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3628.1|3622.1|10
1652113310000|2022-05-09 16:21:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|7
1652113320000|2022-05-09 16:22:00|3630.4|3624.4|3633.3|3627.3|3633.3|3627.3|3629.9|3623.9|4
1652113330000|2022-05-09 16:22:10|3633.5|3627.5|3635.4|3629.4|3635.6|3629.6|3633.5|3627.5|5
1652113340000|2022-05-09 16:22:20|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1652113350000|2022-05-09 16:22:30|3635.9|3629.9|3638.6|3632.6|3638.6|3632.6|3635.6|3629.6|5
1652113360000|2022-05-09 16:22:40|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|6
1652113370000|2022-05-09 16:22:50|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652113380000|2022-05-09 16:23:00|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652113390000|2022-05-09 16:23:10|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1652113400000|2022-05-09 16:23:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|7
1652113410000|2022-05-09 16:23:30|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652113420000|2022-05-09 16:23:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|3
1652113430000|2022-05-09 16:23:50|3637.9|3631.9|3636.9|3630.9|3637.9|3631.9|3636.9|3630.9|3
1652113440000|2022-05-09 16:24:00|3637.3|3631.3|3637.4|3631.4|3637.4|3631.4|3637.3|3631.3|2
1652113450000|2022-05-09 16:24:10|3637.1|3631.1|3636.4|3630.4|3637.1|3631.1|3636.4|3630.4|3
1652113460000|2022-05-09 16:24:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652113500000|2022-05-09 16:25:00|3637.4|3631.4|3638.1|3632.1|3638.4|3632.4|3637.4|3631.4|5
1652113510000|2022-05-09 16:25:10|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652113520000|2022-05-09 16:25:20|3638.6|3632.6|3645.1|3639.1|3645.1|3639.1|3638.6|3632.6|2
1652113550000|2022-05-09 16:25:50|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652113560000|2022-05-09 16:26:00|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|6
1652113570000|2022-05-09 16:26:10|3644.6|3638.6|3641.9|3635.9|3644.6|3638.6|3641.9|3635.9|3
1652113580000|2022-05-09 16:26:20|3641.6|3635.6|3643.6|3637.6|3643.6|3637.6|3641.6|3635.6|4
1652113590000|2022-05-09 16:26:30|3644.4|3638.4|3645.1|3639.1|3645.6|3639.6|3644.4|3638.4|8
1652113600000|2022-05-09 16:26:40|3644.9|3638.9|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|6
1652113610000|2022-05-09 16:26:50|3644.4|3638.4|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|5
1652113620000|2022-05-09 16:27:00|3644.6|3638.6|3641.4|3635.4|3644.6|3638.6|3641.4|3635.4|7
1652113630000|2022-05-09 16:27:10|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3639.9|3633.9|7
1652113640000|2022-05-09 16:27:20|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3639.6|3633.6|8
1652113650000|2022-05-09 16:27:30|3639.9|3633.9|3639.1|3633.1|3639.9|3633.9|3639.1|3633.1|5
1652113660000|2022-05-09 16:27:40|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|7
1652113670000|2022-05-09 16:27:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|5
1652113680000|2022-05-09 16:28:00|3638.6|3632.6|3642.1|3636.1|3642.1|3636.1|3638.6|3632.6|10
1652113690000|2022-05-09 16:28:10|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3640.9|3634.9|7
1652113710000|2022-05-09 16:28:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|5
1652113720000|2022-05-09 16:28:40|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|4
1652113740000|2022-05-09 16:29:00|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652113750000|2022-05-09 16:29:10|3640.9|3634.9|3641.6|3635.6|3641.6|3635.6|3640.4|3634.4|6
1652113760000|2022-05-09 16:29:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652113770000|2022-05-09 16:29:30|3641.9|3635.9|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|4
1652113790000|2022-05-09 16:29:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652113800000|2022-05-09 16:30:00|3642.1|3636.1|3643.6|3637.6|3643.9|3637.9|3642.1|3636.1|7
1652113810000|2022-05-09 16:30:10|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.1|3637.1|5
1652113830000|2022-05-09 16:30:30|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|3
1652113840000|2022-05-09 16:30:40|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|4
1652113850000|2022-05-09 16:30:50|3642.9|3636.9|3641.9|3635.9|3643.4|3637.4|3641.9|3635.9|9
1652113860000|2022-05-09 16:31:00|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652113870000|2022-05-09 16:31:10|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.4|3634.4|5
1652113880000|2022-05-09 16:31:20|3641.1|3635.1|3645.1|3639.1|3645.1|3639.1|3641.1|3635.1|10
1652113890000|2022-05-09 16:31:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|7
1652113900000|2022-05-09 16:31:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3645.5|3639.5|3
1652113910000|2022-05-09 16:31:50|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|4
1652113920000|2022-05-09 16:32:00|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3645.4|3639.4|10
1652113930000|2022-05-09 16:32:10|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|4
1652113940000|2022-05-09 16:32:20|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|10
1652113950000|2022-05-09 16:32:30|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|3
1652113960000|2022-05-09 16:32:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652113970000|2022-05-09 16:32:50|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|5
1652113980000|2022-05-09 16:33:00|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1652113990000|2022-05-09 16:33:10|3646.1|3640.1|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|4
1652114000000|2022-05-09 16:33:20|3645.6|3639.6|3645.4|3639.4|3646.4|3640.4|3645.4|3639.4|10
1652114010000|2022-05-09 16:33:30|3645.1|3639.1|3645.4|3639.4|3645.6|3639.6|3645.1|3639.1|4
1652114020000|2022-05-09 16:33:40|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|3
1652114030000|2022-05-09 16:33:50|3645.1|3639.1|3645.4|3639.4|3645.9|3639.9|3645.1|3639.1|5
1652114040000|2022-05-09 16:34:00|3645.6|3639.6|3651.1|3645.1|3653.6|3647.6|3645.6|3639.6|15
1652114050000|2022-05-09 16:34:10|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|6
1652114060000|2022-05-09 16:34:20|3650.9|3644.9|3651.1|3645.1|3651.6|3645.6|3650.9|3644.9|7
1652114070000|2022-05-09 16:34:30|3651.4|3645.4|3652.5|3646.5|3656.1|3650.1|3651.1|3645.1|16
1652114080000|2022-05-09 16:34:40|3652.9|3646.9|3651.3|3645.3|3653.6|3647.6|3651.3|3645.3|10
1652114090000|2022-05-09 16:34:50|3651|3645|3651.5|3645.5|3652.8|3646.8|3650.8|3644.8|9
1652114100000|2022-05-09 16:35:00|3651.9|3645.9|3651.3|3645.3|3651.9|3645.9|3651.3|3645.3|4
1652114110000|2022-05-09 16:35:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652114120000|2022-05-09 16:35:20|3651.1|3645.1|3650.6|3644.6|3651.1|3645.1|3650.6|3644.6|2
1652114130000|2022-05-09 16:35:30|3650.4|3644.4|3649.1|3643.1|3650.4|3644.4|3649.1|3643.1|6
1652114140000|2022-05-09 16:35:40|3648.9|3642.9|3648.1|3642.1|3648.9|3642.9|3648.1|3642.1|4
1652114150000|2022-05-09 16:35:50|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|6
1652114170000|2022-05-09 16:36:10|3647.9|3641.9|3649.9|3643.9|3649.9|3643.9|3647.6|3641.6|10
1652114180000|2022-05-09 16:36:20|3649.6|3643.6|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|5
1652114190000|2022-05-09 16:36:30|3649.1|3643.1|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|7
1652114200000|2022-05-09 16:36:40|3648.9|3642.9|3648.6|3642.6|3649.4|3643.4|3648.4|3642.4|8
1652114210000|2022-05-09 16:36:50|3648.4|3642.4|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|8
1652114220000|2022-05-09 16:37:00|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1652114250000|2022-05-09 16:37:30|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3647.9|3641.9|2
1652114260000|2022-05-09 16:37:40|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|3
1652114270000|2022-05-09 16:37:50|3647.4|3641.4|3649.5|3643.5|3649.5|3643.5|3645.9|3639.9|7
1652114280000|2022-05-09 16:38:00|3649.4|3643.4|3650.6|3644.6|3650.9|3644.9|3649.4|3643.4|9
1652114290000|2022-05-09 16:38:10|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3649.9|3643.9|4
1652114330000|2022-05-09 16:38:50|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652114340000|2022-05-09 16:39:00|3649.9|3643.9|3650.9|3644.9|3650.9|3644.9|3649.9|3643.9|4
1652114360000|2022-05-09 16:39:20|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1652114390000|2022-05-09 16:39:50|3649.9|3643.9|3647.4|3641.4|3649.9|3643.9|3647.4|3641.4|7
1652114400000|2022-05-09 16:40:00|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.1|3640.1|6
1652114410000|2022-05-09 16:40:10|3646.6|3640.6|3646.9|3640.9|3647.4|3641.4|3646.6|3640.6|5
1652114430000|2022-05-09 16:40:30|3646.4|3640.4|3645.1|3639.1|3646.4|3640.4|3645.1|3639.1|7
1652114440000|2022-05-09 16:40:40|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3643.9|3637.9|6
1652114450000|2022-05-09 16:40:50|3644.6|3638.6|3643.4|3637.4|3644.6|3638.6|3643.1|3637.1|8
1652114460000|2022-05-09 16:41:00|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1652114470000|2022-05-09 16:41:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652114480000|2022-05-09 16:41:20|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|4
1652114490000|2022-05-09 16:41:30|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|2
1652114500000|2022-05-09 16:41:40|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.4|3635.4|4
1652114510000|2022-05-09 16:41:50|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3639.9|3633.9|7
1652114520000|2022-05-09 16:42:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652114530000|2022-05-09 16:42:10|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652114540000|2022-05-09 16:42:20|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.6|3634.6|6
1652114550000|2022-05-09 16:42:30|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|7
1652114560000|2022-05-09 16:42:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652114570000|2022-05-09 16:42:50|3639.6|3633.6|3638.3|3632.3|3639.6|3633.6|3638|3632|8
1652114580000|2022-05-09 16:43:00|3638.1|3632.1|3639.4|3633.4|3639.4|3633.4|3638.1|3632.1|4
1652114590000|2022-05-09 16:43:10|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652114600000|2022-05-09 16:43:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652114610000|2022-05-09 16:43:30|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|4
1652114620000|2022-05-09 16:43:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652114630000|2022-05-09 16:43:50|3640.9|3634.9|3640.1|3634.1|3640.9|3634.9|3639.9|3633.9|6
1652114640000|2022-05-09 16:44:00|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|5
1652114650000|2022-05-09 16:44:10|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3639.9|3633.9|4
1652114660000|2022-05-09 16:44:20|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652114700000|2022-05-09 16:45:00|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|10
1652114710000|2022-05-09 16:45:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|4
1652114720000|2022-05-09 16:45:20|3639.9|3633.9|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|9
1652114730000|2022-05-09 16:45:30|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652114750000|2022-05-09 16:45:50|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1652114760000|2022-05-09 16:46:00|3637.6|3631.6|3639.4|3633.4|3639.6|3633.6|3637.6|3631.6|5
1652114770000|2022-05-09 16:46:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|3
1652114780000|2022-05-09 16:46:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652114790000|2022-05-09 16:46:30|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652114800000|2022-05-09 16:46:40|3638.9|3632.9|3635.6|3629.6|3638.9|3632.9|3635.6|3629.6|6
1652114810000|2022-05-09 16:46:50|3635.4|3629.4|3636.1|3630.1|3636.1|3630.1|3633.9|3627.9|7
1652114820000|2022-05-09 16:47:00|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|4
1652114840000|2022-05-09 16:47:20|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|4
1652114850000|2022-05-09 16:47:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|3
1652114860000|2022-05-09 16:47:40|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|6
1652114870000|2022-05-09 16:47:50|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|6
1652114880000|2022-05-09 16:48:00|3634.4|3628.4|3632.1|3626.1|3634.4|3628.4|3632.1|3626.1|2
1652114900000|2022-05-09 16:48:20|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|3
1652114910000|2022-05-09 16:48:30|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1652114920000|2022-05-09 16:48:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652114930000|2022-05-09 16:48:50|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652114950000|2022-05-09 16:49:10|3631.1|3625.1|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|5
1652114960000|2022-05-09 16:49:20|3630.9|3624.9|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|5
1652114970000|2022-05-09 16:49:30|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652114980000|2022-05-09 16:49:40|3629.9|3623.9|3627.6|3621.6|3629.9|3623.9|3627.6|3621.6|5
1652114990000|2022-05-09 16:49:50|3627.9|3621.9|3629.4|3623.4|3629.6|3623.6|3627.9|3621.9|9
1652115000000|2022-05-09 16:50:00|3629.6|3623.6|3630.1|3624.1|3630.4|3624.4|3629.6|3623.6|11
1652115010000|2022-05-09 16:50:10|3629.9|3623.9|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|12
1652115030000|2022-05-09 16:50:30|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|4
1652115040000|2022-05-09 16:50:40|3629.9|3623.9|3631.4|3625.4|3631.4|3625.4|3629.9|3623.9|5
1652115060000|2022-05-09 16:51:00|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652115070000|2022-05-09 16:51:10|3631.1|3625.1|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|4
1652115080000|2022-05-09 16:51:20|3631.1|3625.1|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|3
1652115100000|2022-05-09 16:51:40|3630.6|3624.6|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|2
1652115130000|2022-05-09 16:52:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652115160000|2022-05-09 16:52:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652115170000|2022-05-09 16:52:50|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1652115180000|2022-05-09 16:53:00|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652115230000|2022-05-09 16:53:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652115240000|2022-05-09 16:54:00|3629.4|3623.4|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|5
1652115260000|2022-05-09 16:54:20|3628.9|3622.9|3627.1|3621.1|3628.9|3622.9|3627.1|3621.1|5
1652115270000|2022-05-09 16:54:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652115280000|2022-05-09 16:54:40|3627.6|3621.6|3628.4|3622.4|3628.4|3622.4|3627.6|3621.6|2
1652115290000|2022-05-09 16:54:50|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1652115300000|2022-05-09 16:55:00|3629.4|3623.4|3628.3|3622.3|3629.4|3623.4|3628.3|3622.3|8
1652115320000|2022-05-09 16:55:20|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|4
1652115330000|2022-05-09 16:55:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652115350000|2022-05-09 16:55:50|3626.9|3620.9|3625.8|3619.8|3626.9|3620.9|3625.8|3619.8|2
1652115360000|2022-05-09 16:56:00|3626|3620|3625.9|3619.9|3626|3620|3625.9|3619.9|2
1652115370000|2022-05-09 16:56:10|3625.5|3619.5|3625.6|3619.6|3625.6|3619.6|3625.3|3619.3|4
1652115390000|2022-05-09 16:56:30|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|4
1652115400000|2022-05-09 16:56:40|3625.8|3619.8|3626.1|3620.1|3626.5|3620.5|3625.3|3619.3|8
1652115410000|2022-05-09 16:56:50|3626.5|3620.5|3626|3620|3626.6|3620.6|3626|3620|12
1652115430000|2022-05-09 16:57:10|3625.8|3619.8|3624.9|3618.9|3625.8|3619.8|3624.4|3618.4|8
1652115440000|2022-05-09 16:57:20|3625.3|3619.3|3623|3617|3625.3|3619.3|3623|3617|9
1652115450000|2022-05-09 16:57:30|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1652115460000|2022-05-09 16:57:40|3623.3|3617.3|3625.6|3619.6|3625.6|3619.6|3623.3|3617.3|14
1652115470000|2022-05-09 16:57:50|3625.4|3619.4|3624.5|3618.5|3625.4|3619.4|3624.3|3618.3|10
1652115480000|2022-05-09 16:58:00|3624.6|3618.6|3625.4|3619.4|3625.4|3619.4|3624.5|3618.5|6
1652115490000|2022-05-09 16:58:10|3625.3|3619.3|3624.5|3618.5|3625.5|3619.5|3624.5|3618.5|4
1652115500000|2022-05-09 16:58:20|3624.8|3618.8|3624.6|3618.6|3625|3619|3624.5|3618.5|8
1652115510000|2022-05-09 16:58:30|3625.1|3619.1|3624.8|3618.8|3625.1|3619.1|3624.6|3618.6|11
1652115520000|2022-05-09 16:58:40|3625|3619|3625|3619|3625.3|3619.3|3625|3619|5
1652115530000|2022-05-09 16:58:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|3
1652115540000|2022-05-09 16:59:00|3624.9|3618.9|3625|3619|3625|3619|3624.9|3618.9|2
1652115550000|2022-05-09 16:59:10|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|3
1652140920000|2022-05-10 00:02:00|3618|3612|3616.5|3610.5|3618|3612|3616.5|3610.5|2
1652140940000|2022-05-10 00:02:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652140950000|2022-05-10 00:02:30|3615.9|3609.9|3611.8|3605.8|3615.9|3609.9|3611.8|3605.8|4
1652140960000|2022-05-10 00:02:40|3611.5|3605.5|3611|3605|3611.5|3605.5|3610.8|3604.8|7
1652140970000|2022-05-10 00:02:50|3611.4|3605.4|3613.4|3607.4|3613.4|3607.4|3611.4|3605.4|4
1652140980000|2022-05-10 00:03:00|3613.1|3607.1|3614.6|3608.6|3614.6|3608.6|3613.1|3607.1|3
1652140990000|2022-05-10 00:03:10|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3614.9|3608.9|10
1652141000000|2022-05-10 00:03:20|3616.9|3610.9|3619.9|3613.9|3619.9|3613.9|3616.9|3610.9|10
1652141010000|2022-05-10 00:03:30|3620.1|3614.1|3620.9|3614.9|3621.1|3615.1|3620.1|3614.1|7
1652141020000|2022-05-10 00:03:40|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|5
1652141030000|2022-05-10 00:03:50|3623.6|3617.6|3624.1|3618.1|3624.4|3618.4|3623.6|3617.6|5
1652141040000|2022-05-10 00:04:00|3623.9|3617.9|3625.1|3619.1|3625.1|3619.1|3623.6|3617.6|9
1652141050000|2022-05-10 00:04:10|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|4
1652141060000|2022-05-10 00:04:20|3625.1|3619.1|3625|3619|3625.6|3619.6|3625|3619|7
1652141130000|2022-05-10 00:05:30|3624.9|3618.9|3623.9|3617.9|3624.9|3618.9|3623.9|3617.9|2
1652141140000|2022-05-10 00:05:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1652141150000|2022-05-10 00:05:50|3623.9|3617.9|3624|3618|3624.8|3618.8|3620.8|3614.8|11
1652141160000|2022-05-10 00:06:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652141180000|2022-05-10 00:06:20|3626|3620|3625.8|3619.8|3626|3620|3625.3|3619.3|4
1652141200000|2022-05-10 00:06:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652141210000|2022-05-10 00:06:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1652141220000|2022-05-10 00:07:00|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1652141230000|2022-05-10 00:07:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1652141240000|2022-05-10 00:07:20|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.4|3619.4|4
1652141270000|2022-05-10 00:07:50|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|3
1652141340000|2022-05-10 00:09:00|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652141350000|2022-05-10 00:09:10|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1652141360000|2022-05-10 00:09:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1652141380000|2022-05-10 00:09:40|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652141400000|2022-05-10 00:10:00|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.8|3620.8|3
1652141430000|2022-05-10 00:10:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1652141440000|2022-05-10 00:10:40|3625.8|3619.8|3623.3|3617.3|3625.8|3619.8|3623.3|3617.3|2
1652141450000|2022-05-10 00:10:50|3623.1|3617.1|3622.1|3616.1|3623.9|3617.9|3622.1|3616.1|7
1652141460000|2022-05-10 00:11:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1652141480000|2022-05-10 00:11:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1652141490000|2022-05-10 00:11:30|3622.8|3616.8|3624|3618|3624|3618|3622.8|3616.8|4
1652141520000|2022-05-10 00:12:00|3623.8|3617.8|3622.5|3616.5|3623.8|3617.8|3622.5|3616.5|4
1652141530000|2022-05-10 00:12:10|3622.8|3616.8|3623|3617|3623|3617|3622.5|3616.5|3
1652141540000|2022-05-10 00:12:20|3623.3|3617.3|3623|3617|3623.5|3617.5|3623|3617|4
1652141550000|2022-05-10 00:12:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1652141580000|2022-05-10 00:13:00|3623.5|3617.5|3625.3|3619.3|3625.3|3619.3|3623.5|3617.5|4
1652141600000|2022-05-10 00:13:20|3625|3619|3624.5|3618.5|3625|3619|3624.3|3618.3|5
1652141610000|2022-05-10 00:13:30|3625|3619|3624.8|3618.8|3625|3619|3624.3|3618.3|4
1652141640000|2022-05-10 00:14:00|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|2
1652141660000|2022-05-10 00:14:20|3625.3|3619.3|3624|3618|3625.3|3619.3|3623.5|3617.5|5
1652141680000|2022-05-10 00:14:40|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1652141690000|2022-05-10 00:14:50|3623|3617|3621.8|3615.8|3623|3617|3621.8|3615.8|4
1652141700000|2022-05-10 00:15:00|3621.5|3615.5|3619.3|3613.3|3621.5|3615.5|3619.3|3613.3|6
1652141710000|2022-05-10 00:15:10|3619|3613|3619.3|3613.3|3619.5|3613.5|3618.8|3612.8|5
1652141720000|2022-05-10 00:15:20|3619|3613|3618.8|3612.8|3619|3613|3618.5|3612.5|3
1652141730000|2022-05-10 00:15:30|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.3|3611.3|3
1652141740000|2022-05-10 00:15:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1652141750000|2022-05-10 00:15:50|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|4
1652141760000|2022-05-10 00:16:00|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|5
1652141770000|2022-05-10 00:16:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1652141780000|2022-05-10 00:16:20|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1652141800000|2022-05-10 00:16:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1652141810000|2022-05-10 00:16:50|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|4
1652141820000|2022-05-10 00:17:00|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1652141830000|2022-05-10 00:17:10|3617.8|3611.8|3621.3|3615.3|3621.3|3615.3|3617.8|3611.8|6
1652141840000|2022-05-10 00:17:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|3
1652141850000|2022-05-10 00:17:30|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|4
1652141870000|2022-05-10 00:17:50|3621.8|3615.8|3620|3614|3621.8|3615.8|3619.8|3613.8|4
1652141880000|2022-05-10 00:18:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.8|3613.8|6
1652141890000|2022-05-10 00:18:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1652141900000|2022-05-10 00:18:20|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|3
1652141920000|2022-05-10 00:18:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|4
1652141930000|2022-05-10 00:18:50|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1652141960000|2022-05-10 00:19:20|3620.5|3614.5|3619.5|3613.5|3620.5|3614.5|3619|3613|12
1652141970000|2022-05-10 00:19:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|3
1652141980000|2022-05-10 00:19:40|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|3
1652141990000|2022-05-10 00:19:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|4
1652142000000|2022-05-10 00:20:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1652142010000|2022-05-10 00:20:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1652142100000|2022-05-10 00:21:40|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1652142110000|2022-05-10 00:21:50|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1652142120000|2022-05-10 00:22:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1652142290000|2022-05-10 00:24:50|3618.8|3612.8|3620.3|3614.3|3620.3|3614.3|3618.8|3612.8|4
1652142300000|2022-05-10 00:25:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1652142310000|2022-05-10 00:25:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1652142330000|2022-05-10 00:25:30|3620.5|3614.5|3620.8|3614.8|3621|3615|3620.5|3614.5|4
1652142350000|2022-05-10 00:25:50|3621|3615|3621|3615|3621|3615|3620.8|3614.8|3
1652142360000|2022-05-10 00:26:00|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|6
1652142420000|2022-05-10 00:27:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1652142450000|2022-05-10 00:27:30|3620.3|3614.3|3626.6|3620.6|3626.6|3620.6|3620.3|3614.3|8
1652142460000|2022-05-10 00:27:40|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|7
1652142510000|2022-05-10 00:28:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1652142540000|2022-05-10 00:29:00|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625.3|3619.3|3
1652142560000|2022-05-10 00:29:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1652142590000|2022-05-10 00:29:50|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1652142600000|2022-05-10 00:30:00|3625.8|3619.8|3625.8|3619.8|3626|3620|3625.5|3619.5|5
1652142610000|2022-05-10 00:30:10|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1652142670000|2022-05-10 00:31:10|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1652142690000|2022-05-10 00:31:30|3624.8|3618.8|3624.8|3618.8|3625|3619|3624.8|3618.8|3
1652142700000|2022-05-10 00:31:40|3625|3619|3625|3619|3625|3619|3624.8|3618.8|3
1652142710000|2022-05-10 00:31:50|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|8
1652142760000|2022-05-10 00:32:40|3627.5|3621.5|3628.5|3622.5|3628.5|3622.5|3627.5|3621.5|2
1652142770000|2022-05-10 00:32:50|3628.8|3622.8|3630.8|3624.8|3630.8|3624.8|3628.8|3622.8|2
1652142780000|2022-05-10 00:33:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1652142800000|2022-05-10 00:33:20|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652142810000|2022-05-10 00:33:30|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1652142840000|2022-05-10 00:34:00|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|4
1652142850000|2022-05-10 00:34:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1652142860000|2022-05-10 00:34:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|4
1652142870000|2022-05-10 00:34:30|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|4
1652142880000|2022-05-10 00:34:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|4
1652142890000|2022-05-10 00:34:50|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|3
1652143080000|2022-05-10 00:38:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628|3622|4
1652143130000|2022-05-10 00:38:50|3629|3623|3629.5|3623.5|3629.8|3623.8|3629|3623|3
1652143140000|2022-05-10 00:39:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|3
1652143150000|2022-05-10 00:39:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652143170000|2022-05-10 00:39:30|3628.8|3622.8|3628|3622|3629.3|3623.3|3628|3622|3
1652143180000|2022-05-10 00:39:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1652143270000|2022-05-10 00:41:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1652143280000|2022-05-10 00:41:20|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1652143290000|2022-05-10 00:41:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1652143300000|2022-05-10 00:41:40|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1652143310000|2022-05-10 00:41:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1652143350000|2022-05-10 00:42:30|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1652143480000|2022-05-10 00:44:40|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1652143560000|2022-05-10 00:46:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1652143730000|2022-05-10 00:48:50|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143760000|2022-05-10 00:49:20|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143820000|2022-05-10 00:50:20|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143830000|2022-05-10 00:50:30|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143870000|2022-05-10 00:51:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143920000|2022-05-10 00:52:00|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143930000|2022-05-10 00:52:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652144070000|2022-05-10 00:54:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|3
1652144130000|2022-05-10 00:55:30|3627|3621|3630.8|3624.8|3630.8|3624.8|3626.8|3620.8|7
1652144140000|2022-05-10 00:55:40|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|3
1652144200000|2022-05-10 00:56:40|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.3|3624.3|3
1652144230000|2022-05-10 00:57:10|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1652144250000|2022-05-10 00:57:30|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1652144260000|2022-05-10 00:57:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1652144280000|2022-05-10 00:58:00|3632.3|3626.3|3628.8|3622.8|3632.3|3626.3|3628.8|3622.8|4
1652144290000|2022-05-10 00:58:10|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|3
1652144310000|2022-05-10 00:58:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|3
1652144330000|2022-05-10 00:58:50|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1652144340000|2022-05-10 00:59:00|3627.5|3621.5|3629.8|3623.8|3630|3624|3627.5|3621.5|5
1652144350000|2022-05-10 00:59:10|3630|3624|3633|3627|3633|3627|3630|3624|6
1652144360000|2022-05-10 00:59:20|3633.3|3627.3|3634.5|3628.5|3634.5|3628.5|3632.5|3626.5|6
1652144370000|2022-05-10 00:59:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652144380000|2022-05-10 00:59:40|3635|3629|3635|3629|3635|3629|3635|3629|1
1652144390000|2022-05-10 00:59:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1652144400000|2022-05-10 01:00:00|3635.5|3629.5|3635.1|3629.1|3636|3630|3630.4|3624.4|15
1652144410000|2022-05-10 01:00:10|3634.9|3628.9|3632.4|3626.4|3634.9|3628.9|3631.6|3625.6|20
1652144420000|2022-05-10 01:00:20|3632.1|3626.1|3632.6|3626.6|3633.1|3627.1|3632.1|3626.1|15
1652144430000|2022-05-10 01:00:30|3631.9|3625.9|3634.4|3628.4|3634.4|3628.4|3630.9|3624.9|13
1652144440000|2022-05-10 01:00:40|3634.6|3628.6|3634.9|3628.9|3635.1|3629.1|3634.6|3628.6|4
1652144450000|2022-05-10 01:00:50|3635.1|3629.1|3636.6|3630.6|3637.1|3631.1|3634.9|3628.9|11
1652144460000|2022-05-10 01:01:00|3636.9|3630.9|3637.4|3631.4|3637.9|3631.9|3636.9|3630.9|9
1652144470000|2022-05-10 01:01:10|3637.1|3631.1|3635.1|3629.1|3637.1|3631.1|3635.1|3629.1|4
1652144480000|2022-05-10 01:01:20|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.6|3628.6|5
1652144490000|2022-05-10 01:01:30|3635.1|3629.1|3634.9|3628.9|3635.9|3629.9|3634.9|3628.9|4
1652144500000|2022-05-10 01:01:40|3634.6|3628.6|3634.8|3628.8|3634.9|3628.9|3634.5|3628.5|4
1652144510000|2022-05-10 01:01:50|3635|3629|3635|3629|3635|3629|3635|3629|1
1652144520000|2022-05-10 01:02:00|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1652144560000|2022-05-10 01:02:40|3635.8|3629.8|3636.3|3630.3|3636.5|3630.5|3635.8|3629.8|5
1652144570000|2022-05-10 01:02:50|3636|3630|3633.5|3627.5|3636|3630|3633.5|3627.5|5
1652144580000|2022-05-10 01:03:00|3633|3627|3631.3|3625.3|3633|3627|3631.3|3625.3|5
1652144590000|2022-05-10 01:03:10|3631.5|3625.5|3632.5|3626.5|3632.8|3626.8|3631.5|3625.5|5
1652144600000|2022-05-10 01:03:20|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.8|3626.8|3
1652144610000|2022-05-10 01:03:30|3633|3627|3634.5|3628.5|3634.5|3628.5|3633|3627|3
1652144620000|2022-05-10 01:03:40|3634.9|3628.9|3635.4|3629.4|3635.6|3629.6|3634.8|3628.8|4
1652144630000|2022-05-10 01:03:50|3635.6|3629.6|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|5
1652144640000|2022-05-10 01:04:00|3636|3630|3632.3|3626.3|3636|3630|3632.3|3626.3|11
1652144650000|2022-05-10 01:04:10|3631.8|3625.8|3629.8|3623.8|3631.8|3625.8|3629|3623|13
1652144660000|2022-05-10 01:04:20|3629.3|3623.3|3628.8|3622.8|3629.8|3623.8|3628.8|3622.8|7
1652144670000|2022-05-10 01:04:30|3629.3|3623.3|3627.5|3621.5|3629.5|3623.5|3627.5|3621.5|7
1652144680000|2022-05-10 01:04:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|5
1652144690000|2022-05-10 01:04:50|3627.5|3621.5|3631.4|3625.4|3632|3626|3627.5|3621.5|18
1652144700000|2022-05-10 01:05:00|3631.6|3625.6|3632.1|3626.1|3632.9|3626.9|3631.6|3625.6|14
1652144710000|2022-05-10 01:05:10|3632.4|3626.4|3634.4|3628.4|3634.4|3628.4|3632.4|3626.4|7
1652144720000|2022-05-10 01:05:20|3634.6|3628.6|3635.1|3629.1|3635.6|3629.6|3634.6|3628.6|9
1652144730000|2022-05-10 01:05:30|3635.6|3629.6|3637.9|3631.9|3637.9|3631.9|3634.9|3628.9|12
1652144740000|2022-05-10 01:05:40|3637.4|3631.4|3638.1|3632.1|3638.4|3632.4|3636.6|3630.6|8
1652144750000|2022-05-10 01:05:50|3637.4|3631.4|3638.9|3632.9|3638.9|3632.9|3637.4|3631.4|10
1652144760000|2022-05-10 01:06:00|3638.8|3632.8|3638.3|3632.3|3638.8|3632.8|3636.9|3630.9|12
1652144770000|2022-05-10 01:06:10|3637.8|3631.8|3636|3630|3638.5|3632.5|3636|3630|7
1652144780000|2022-05-10 01:06:20|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1652144790000|2022-05-10 01:06:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1652144800000|2022-05-10 01:06:40|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|5
1652144810000|2022-05-10 01:06:50|3636|3630|3635.3|3629.3|3636|3630|3635|3629|10
1652144820000|2022-05-10 01:07:00|3635|3629|3635.3|3629.3|3635.5|3629.5|3634.3|3628.3|6
1652144830000|2022-05-10 01:07:10|3635|3629|3635.5|3629.5|3636|3630|3634.8|3628.8|10
1652144840000|2022-05-10 01:07:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1652144850000|2022-05-10 01:07:30|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636.3|3630.3|4
1652144860000|2022-05-10 01:07:40|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|4
1652144870000|2022-05-10 01:07:50|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1652144880000|2022-05-10 01:08:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|4
1652144890000|2022-05-10 01:08:10|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|5
1652144910000|2022-05-10 01:08:30|3638|3632|3639|3633|3639|3633|3637.8|3631.8|8
1652144920000|2022-05-10 01:08:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652144930000|2022-05-10 01:08:50|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|2
1652144940000|2022-05-10 01:09:00|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|3
1652144950000|2022-05-10 01:09:10|3636.5|3630.5|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|4
1652144960000|2022-05-10 01:09:20|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.3|3630.3|7
1652144970000|2022-05-10 01:09:30|3638.5|3632.5|3636.8|3630.8|3638.5|3632.5|3636.8|3630.8|6
1652144980000|2022-05-10 01:09:40|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|5
1652144990000|2022-05-10 01:09:50|3637.3|3631.3|3638.3|3632.3|3638.3|3632.3|3637.3|3631.3|4
1652145000000|2022-05-10 01:10:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1652145010000|2022-05-10 01:10:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1652145020000|2022-05-10 01:10:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1652145030000|2022-05-10 01:10:30|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|2
1652145040000|2022-05-10 01:10:40|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|2
1652145050000|2022-05-10 01:10:50|3637.3|3631.3|3637.5|3631.5|3638|3632|3637.3|3631.3|6
1652145060000|2022-05-10 01:11:00|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637|3631|4
1652145080000|2022-05-10 01:11:20|3637.3|3631.3|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|7
1652145090000|2022-05-10 01:11:30|3636|3630|3634.3|3628.3|3636.3|3630.3|3634.3|3628.3|7
1652145100000|2022-05-10 01:11:40|3634.5|3628.5|3635.8|3629.8|3635.8|3629.8|3634|3628|12
1652145110000|2022-05-10 01:11:50|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|8
1652145120000|2022-05-10 01:12:00|3635.8|3629.8|3636|3630|3636|3630|3635|3629|9
1652145130000|2022-05-10 01:12:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.8|3629.8|6
1652145140000|2022-05-10 01:12:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1652145150000|2022-05-10 01:12:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652145190000|2022-05-10 01:13:10|3636.3|3630.3|3634.8|3628.8|3636.3|3630.3|3634.8|3628.8|3
1652145200000|2022-05-10 01:13:20|3634.5|3628.5|3635.3|3629.3|3635.8|3629.8|3634.5|3628.5|10
1652145210000|2022-05-10 01:13:30|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|4
1652145220000|2022-05-10 01:13:40|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|3
1652145230000|2022-05-10 01:13:50|3634.8|3628.8|3635|3629|3636.3|3630.3|3634.8|3628.8|5
1652145240000|2022-05-10 01:14:00|3635.3|3629.3|3635.8|3629.8|3636.5|3630.5|3635.3|3629.3|11
1652145250000|2022-05-10 01:14:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|4
1652145260000|2022-05-10 01:14:20|3635|3629|3634.3|3628.3|3635.3|3629.3|3634|3628|8
1652145270000|2022-05-10 01:14:30|3634|3628|3633.3|3627.3|3634.3|3628.3|3633|3627|8
1652145280000|2022-05-10 01:14:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652145290000|2022-05-10 01:14:50|3634|3628|3634.8|3628.8|3635.8|3629.8|3634|3628|4
1652145300000|2022-05-10 01:15:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652145310000|2022-05-10 01:15:10|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|3
1652145330000|2022-05-10 01:15:30|3635|3629|3635|3629|3635|3629|3635|3629|1
1652145350000|2022-05-10 01:15:50|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3633.5|3627.5|3
1652145360000|2022-05-10 01:16:00|3633.8|3627.8|3632.5|3626.5|3633.8|3627.8|3632.3|3626.3|5
1652145370000|2022-05-10 01:16:10|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|3
1652145390000|2022-05-10 01:16:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652145410000|2022-05-10 01:16:50|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652145420000|2022-05-10 01:17:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652145430000|2022-05-10 01:17:10|3633|3627|3633|3627|3633.3|3627.3|3632.8|3626.8|7
1652145440000|2022-05-10 01:17:20|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|4
1652145450000|2022-05-10 01:17:30|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1652145460000|2022-05-10 01:17:40|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1652145470000|2022-05-10 01:17:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1652145480000|2022-05-10 01:18:00|3632.8|3626.8|3632|3626|3632.8|3626.8|3631.8|3625.8|4
1652145490000|2022-05-10 01:18:10|3631.8|3625.8|3633.8|3627.8|3634|3628|3631.8|3625.8|5
1652145500000|2022-05-10 01:18:20|3634|3628|3634.8|3628.8|3634.8|3628.8|3633.8|3627.8|5
1652145510000|2022-05-10 01:18:30|3635|3629|3635|3629|3636.5|3630.5|3635|3629|3
1652145520000|2022-05-10 01:18:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652145540000|2022-05-10 01:19:00|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1652145550000|2022-05-10 01:19:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652145560000|2022-05-10 01:19:20|3634.3|3628.3|3632.3|3626.3|3634.3|3628.3|3632.3|3626.3|4
1652145570000|2022-05-10 01:19:30|3632|3626|3629.8|3623.8|3632|3626|3629.8|3623.8|2
1652145580000|2022-05-10 01:19:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652145590000|2022-05-10 01:19:50|3629.8|3623.8|3631.5|3625.5|3631.5|3625.5|3629.8|3623.8|9
1652145600000|2022-05-10 01:20:00|3631.3|3625.3|3630|3624|3631.3|3625.3|3630|3624|3
1652145610000|2022-05-10 01:20:10|3629.8|3623.8|3629.3|3623.3|3630.3|3624.3|3629|3623|11
1652145620000|2022-05-10 01:20:20|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1652145630000|2022-05-10 01:20:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1652145660000|2022-05-10 01:21:00|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1652145680000|2022-05-10 01:21:20|3629|3623|3629|3623|3629|3623|3629|3623|1
1652145690000|2022-05-10 01:21:30|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1652145700000|2022-05-10 01:21:40|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|3
1652145710000|2022-05-10 01:21:50|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1652145720000|2022-05-10 01:22:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|8
1652145730000|2022-05-10 01:22:10|3628|3622|3628.3|3622.3|3628.5|3622.5|3628|3622|6
1652145780000|2022-05-10 01:23:00|3628.5|3622.5|3630|3624|3630|3624|3628.5|3622.5|2
1652145790000|2022-05-10 01:23:10|3630.8|3624.8|3632.1|3626.1|3632.1|3626.1|3630.3|3624.3|8
1652145800000|2022-05-10 01:23:20|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|6
1652145810000|2022-05-10 01:23:30|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632|3626|7
1652145820000|2022-05-10 01:23:40|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652145840000|2022-05-10 01:24:00|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|3
1652145850000|2022-05-10 01:24:10|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1652145860000|2022-05-10 01:24:20|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1652145870000|2022-05-10 01:24:30|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|3
1652145890000|2022-05-10 01:24:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1652145900000|2022-05-10 01:25:00|3631.8|3625.8|3631.8|3625.8|3632|3626|3631.8|3625.8|3
1652145910000|2022-05-10 01:25:10|3630.5|3624.5|3631.5|3625.5|3631.5|3625.5|3630.5|3624.5|3
1652145950000|2022-05-10 01:25:50|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|3
1652145960000|2022-05-10 01:26:00|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1652145980000|2022-05-10 01:26:20|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|2
1652145990000|2022-05-10 01:26:30|3629.3|3623.3|3627.8|3621.8|3629.3|3623.3|3627.8|3621.8|10
1652146000000|2022-05-10 01:26:40|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|7
1652146010000|2022-05-10 01:26:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1652146020000|2022-05-10 01:27:00|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652146030000|2022-05-10 01:27:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1652146040000|2022-05-10 01:27:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652146050000|2022-05-10 01:27:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|4
1652146060000|2022-05-10 01:27:40|3625|3619|3624.3|3618.3|3625|3619|3624|3618|4
1652146100000|2022-05-10 01:28:20|3624|3618|3624|3618|3624|3618|3624|3618|1
1652146120000|2022-05-10 01:28:40|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.8|3617.8|3
1652146130000|2022-05-10 01:28:50|3622.8|3616.8|3621|3615|3622.8|3616.8|3621|3615|2
1652146140000|2022-05-10 01:29:00|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1652146150000|2022-05-10 01:29:10|3619.4|3613.4|3618|3612|3619.4|3613.4|3618|3612|2
1652146170000|2022-05-10 01:29:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1652146180000|2022-05-10 01:29:40|3616.8|3610.8|3617.5|3611.5|3618.8|3612.8|3616.5|3610.5|9
1652146190000|2022-05-10 01:29:50|3618.3|3612.3|3617.5|3611.5|3618.5|3612.5|3617.3|3611.3|9
1652146200000|2022-05-10 01:30:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|5
1652146250000|2022-05-10 01:30:50|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|3
1652146260000|2022-05-10 01:31:00|3619|3613|3620.3|3614.3|3620.3|3614.3|3619|3613|3
1652146280000|2022-05-10 01:31:20|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652146290000|2022-05-10 01:31:30|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|2
1652146320000|2022-05-10 01:32:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1652146330000|2022-05-10 01:32:10|3620.3|3614.3|3620|3614|3621.8|3615.8|3620|3614|6
1652146340000|2022-05-10 01:32:20|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|4
1652146350000|2022-05-10 01:32:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652146360000|2022-05-10 01:32:40|3619.8|3613.8|3620|3614|3620|3614|3619.5|3613.5|4
1652146370000|2022-05-10 01:32:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652146390000|2022-05-10 01:33:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652146400000|2022-05-10 01:33:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1652146410000|2022-05-10 01:33:30|3620|3614|3619.8|3613.8|3620.8|3614.8|3619.5|3613.5|8
1652146420000|2022-05-10 01:33:40|3620|3614|3619.8|3613.8|3620|3614|3619.5|3613.5|4
1652146440000|2022-05-10 01:34:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|5
1652146450000|2022-05-10 01:34:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652146460000|2022-05-10 01:34:20|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|3
1652146480000|2022-05-10 01:34:40|3620|3614|3619.8|3613.8|3620.3|3614.3|3619.5|3613.5|8
1652146500000|2022-05-10 01:35:00|3619.5|3613.5|3619.5|3613.5|3620.5|3614.5|3619.5|3613.5|7
1652146510000|2022-05-10 01:35:10|3619.3|3613.3|3620.5|3614.5|3620.5|3614.5|3619.3|3613.3|3
1652146520000|2022-05-10 01:35:20|3621.4|3615.4|3620.3|3614.3|3621.4|3615.4|3620.3|3614.3|2
1652146530000|2022-05-10 01:35:30|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1652146560000|2022-05-10 01:36:00|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|3
1652146580000|2022-05-10 01:36:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|4
1652146600000|2022-05-10 01:36:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652146610000|2022-05-10 01:36:50|3619|3613|3619.5|3613.5|3619.8|3613.8|3619|3613|4
1652146630000|2022-05-10 01:37:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1652146640000|2022-05-10 01:37:20|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619|3613|4
1652146650000|2022-05-10 01:37:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1652146660000|2022-05-10 01:37:40|3620|3614|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|4
1652146670000|2022-05-10 01:37:50|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1652146680000|2022-05-10 01:38:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652146690000|2022-05-10 01:38:10|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|3
1652146700000|2022-05-10 01:38:20|3620|3614|3620|3614|3620.3|3614.3|3619.8|3613.8|9
1652146710000|2022-05-10 01:38:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1652146720000|2022-05-10 01:38:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1652146730000|2022-05-10 01:38:50|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|6
1652146740000|2022-05-10 01:39:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1652146750000|2022-05-10 01:39:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1652146770000|2022-05-10 01:39:30|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|2
1652146780000|2022-05-10 01:39:40|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3619.8|3613.8|5
1652146790000|2022-05-10 01:39:50|3621.5|3615.5|3622.3|3616.3|3622.5|3616.5|3621.5|3615.5|4
1652146800000|2022-05-10 01:40:00|3622|3616|3623|3617|3623.5|3617.5|3621.8|3615.8|7
1652146810000|2022-05-10 01:40:10|3622.8|3616.8|3624.8|3618.8|3624.8|3618.8|3622.8|3616.8|8
1652146820000|2022-05-10 01:40:20|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|9
1652146830000|2022-05-10 01:40:30|3625|3619|3625.5|3619.5|3625.8|3619.8|3625|3619|5
1652146840000|2022-05-10 01:40:40|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625|3619|7
1652146850000|2022-05-10 01:40:50|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|4
1652146860000|2022-05-10 01:41:00|3625|3619|3625.8|3619.8|3625.8|3619.8|3624.8|3618.8|8
1652146870000|2022-05-10 01:41:10|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652146880000|2022-05-10 01:41:20|3625.5|3619.5|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|5
1652146890000|2022-05-10 01:41:30|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|5
1652146900000|2022-05-10 01:41:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1652146910000|2022-05-10 01:41:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652146920000|2022-05-10 01:42:00|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652146930000|2022-05-10 01:42:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1652146950000|2022-05-10 01:42:30|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1652146970000|2022-05-10 01:42:50|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1652146980000|2022-05-10 01:43:00|3625|3619|3623.3|3617.3|3625|3619|3623.3|3617.3|11
1652146990000|2022-05-10 01:43:10|3623|3617|3624.5|3618.5|3624.5|3618.5|3623|3617|5
1652147000000|2022-05-10 01:43:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1652147010000|2022-05-10 01:43:30|3624.5|3618.5|3625|3619|3625|3619|3624.3|3618.3|7
1652147020000|2022-05-10 01:43:40|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|4
1652147030000|2022-05-10 01:43:50|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1652147040000|2022-05-10 01:44:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1652147050000|2022-05-10 01:44:10|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1652147060000|2022-05-10 01:44:20|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|5
1652147110000|2022-05-10 01:45:10|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1652147120000|2022-05-10 01:45:20|3626.3|3620.3|3629|3623|3629|3623|3626.3|3620.3|3
1652147130000|2022-05-10 01:45:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1652147140000|2022-05-10 01:45:40|3629.5|3623.5|3631.3|3625.3|3631.3|3625.3|3629.5|3623.5|10
1652147150000|2022-05-10 01:45:50|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|3
1652147160000|2022-05-10 01:46:00|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|3
1652147170000|2022-05-10 01:46:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|3
1652147180000|2022-05-10 01:46:20|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|3
1652147190000|2022-05-10 01:46:30|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|3
1652147200000|2022-05-10 01:46:40|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1652147210000|2022-05-10 01:46:50|3633.8|3627.8|3634|3628|3634|3628|3633.5|3627.5|8
1652147220000|2022-05-10 01:47:00|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|8
1652147230000|2022-05-10 01:47:10|3633.8|3627.8|3631|3625|3633.8|3627.8|3630.8|3624.8|5
1652147240000|2022-05-10 01:47:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3629.8|3623.8|6
1652147250000|2022-05-10 01:47:30|3630.8|3624.8|3631|3625|3631.8|3625.8|3629.8|3623.8|9
1652147260000|2022-05-10 01:47:40|3631.3|3625.3|3629.5|3623.5|3631.3|3625.3|3629.5|3623.5|8
1652147280000|2022-05-10 01:48:00|3629.3|3623.3|3628.5|3622.5|3629.3|3623.3|3628.5|3622.5|6
1652147290000|2022-05-10 01:48:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|4
1652147300000|2022-05-10 01:48:20|3628.8|3622.8|3628.5|3622.5|3629.3|3623.3|3628.5|3622.5|7
1652147310000|2022-05-10 01:48:30|3628.8|3622.8|3628.8|3622.8|3629|3623|3628.8|3622.8|3
1652147320000|2022-05-10 01:48:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1652147330000|2022-05-10 01:48:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627|3621|5
1652147340000|2022-05-10 01:49:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1652147350000|2022-05-10 01:49:10|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|5
1652147360000|2022-05-10 01:49:20|3628|3622|3627|3621|3628|3622|3627|3621|2
1652147370000|2022-05-10 01:49:30|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|6
1652147380000|2022-05-10 01:49:40|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.5|3620.5|5
1652147390000|2022-05-10 01:49:50|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|6
1652147400000|2022-05-10 01:50:00|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|3
1652147410000|2022-05-10 01:50:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1652147420000|2022-05-10 01:50:20|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652147440000|2022-05-10 01:50:40|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652147450000|2022-05-10 01:50:50|3628.5|3622.5|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|5
1652147460000|2022-05-10 01:51:00|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652147470000|2022-05-10 01:51:10|3628|3622|3626.3|3620.3|3628|3622|3626.3|3620.3|5
1652147490000|2022-05-10 01:51:30|3626.5|3620.5|3627|3621|3627|3621|3626.3|3620.3|11
1652147500000|2022-05-10 01:51:40|3627.3|3621.3|3627.8|3621.8|3628|3622|3627.3|3621.3|5
1652147510000|2022-05-10 01:51:50|3628|3622|3628.3|3622.3|3628.5|3622.5|3628|3622|4
1652147520000|2022-05-10 01:52:00|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|5
1652147530000|2022-05-10 01:52:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1652147540000|2022-05-10 01:52:20|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|2
1652147550000|2022-05-10 01:52:30|3628.3|3622.3|3628.5|3622.5|3629.3|3623.3|3628.3|3622.3|6
1652147560000|2022-05-10 01:52:40|3629|3623|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|5
1652147570000|2022-05-10 01:52:50|3628.5|3622.5|3628.3|3622.3|3629|3623|3628.3|3622.3|4
1652147580000|2022-05-10 01:53:00|3629.1|3623.1|3629.8|3623.8|3629.8|3623.8|3629.1|3623.1|2
1652147590000|2022-05-10 01:53:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652147600000|2022-05-10 01:53:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1652147620000|2022-05-10 01:53:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|5
1652147650000|2022-05-10 01:54:10|3629.8|3623.8|3629.8|3623.8|3630|3624|3629.8|3623.8|3
1652147660000|2022-05-10 01:54:20|3628.8|3622.8|3629.8|3623.8|3629.8|3623.8|3628.8|3622.8|3
1652147680000|2022-05-10 01:54:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652147690000|2022-05-10 01:54:50|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1652147700000|2022-05-10 01:55:00|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1652147710000|2022-05-10 01:55:10|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|3
1652147720000|2022-05-10 01:55:20|3631|3625|3633.5|3627.5|3633.5|3627.5|3631|3625|6
1652147730000|2022-05-10 01:55:30|3633.8|3627.8|3637.3|3631.3|3638.3|3632.3|3633.8|3627.8|7
1652147740000|2022-05-10 01:55:40|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|4
1652147750000|2022-05-10 01:55:50|3637|3631|3638|3632|3638.3|3632.3|3637|3631|7
1652147760000|2022-05-10 01:56:00|3637.8|3631.8|3638|3632|3638|3632|3637|3631|5
1652147770000|2022-05-10 01:56:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637|3631|7
1652147780000|2022-05-10 01:56:20|3637.3|3631.3|3637|3631|3638|3632|3637|3631|5
1652147800000|2022-05-10 01:56:40|3636.8|3630.8|3636|3630|3636.8|3630.8|3636|3630|4
1652147810000|2022-05-10 01:56:50|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|5
1652147820000|2022-05-10 01:57:00|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635.5|3629.5|5
1652147830000|2022-05-10 01:57:10|3636.8|3630.8|3635.3|3629.3|3636.8|3630.8|3635.3|3629.3|5
1652147840000|2022-05-10 01:57:20|3635|3629|3634.5|3628.5|3635.8|3629.8|3634.3|3628.3|10
1652147850000|2022-05-10 01:57:30|3635.8|3629.8|3633.5|3627.5|3635.8|3629.8|3633.5|3627.5|4
1652147860000|2022-05-10 01:57:40|3633.8|3627.8|3635.8|3629.8|3635.8|3629.8|3633.8|3627.8|7
1652147870000|2022-05-10 01:57:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1652147880000|2022-05-10 01:58:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|2
1652147890000|2022-05-10 01:58:10|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3633.8|3627.8|4
1652147900000|2022-05-10 01:58:20|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|2
1652147910000|2022-05-10 01:58:30|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|2
1652147930000|2022-05-10 01:58:50|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652147940000|2022-05-10 01:59:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652147950000|2022-05-10 01:59:10|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1652147960000|2022-05-10 01:59:20|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1652147980000|2022-05-10 01:59:40|3633.8|3627.8|3633|3627|3633.8|3627.8|3633|3627|3
1652147990000|2022-05-10 01:59:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652148000000|2022-05-10 02:00:00|3632.3|3626.3|3632.8|3626.8|3634|3628|3632.3|3626.3|5
1652148010000|2022-05-10 02:00:10|3632.3|3626.3|3633.5|3627.5|3633.8|3627.8|3632.3|3626.3|5
1652148020000|2022-05-10 02:00:20|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|2
1652148040000|2022-05-10 02:00:40|3633|3627|3633.5|3627.5|3633.8|3627.8|3633|3627|3
1652148050000|2022-05-10 02:00:50|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1652148060000|2022-05-10 02:01:00|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|2
1652148080000|2022-05-10 02:01:20|3634.3|3628.3|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|4
1652148090000|2022-05-10 02:01:30|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1652148100000|2022-05-10 02:01:40|3635.5|3629.5|3638|3632|3638|3632|3635|3629|8
1652148110000|2022-05-10 02:01:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1652148120000|2022-05-10 02:02:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1652148130000|2022-05-10 02:02:10|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1652148150000|2022-05-10 02:02:30|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1652148160000|2022-05-10 02:02:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1652148170000|2022-05-10 02:02:50|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1652148180000|2022-05-10 02:03:00|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|11
1652148190000|2022-05-10 02:03:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1652148210000|2022-05-10 02:03:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1652148220000|2022-05-10 02:03:40|3638|3632|3638|3632|3638|3632|3638|3632|1
1652148240000|2022-05-10 02:04:00|3638.8|3632.8|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|3
1652148250000|2022-05-10 02:04:10|3640.5|3634.5|3641|3635|3641|3635|3639.8|3633.8|3
1652148260000|2022-05-10 02:04:20|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652148300000|2022-05-10 02:05:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1652148320000|2022-05-10 02:05:20|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.5|3635.5|8
1652148330000|2022-05-10 02:05:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652148340000|2022-05-10 02:05:40|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.3|3635.3|4
1652148350000|2022-05-10 02:05:50|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.8|3635.8|3
1652148360000|2022-05-10 02:06:00|3641.5|3635.5|3639.3|3633.3|3641.5|3635.5|3639|3633|6
1652148370000|2022-05-10 02:06:10|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|5
1652148380000|2022-05-10 02:06:20|3638.8|3632.8|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|5
1652148390000|2022-05-10 02:06:30|3639.5|3633.5|3641.3|3635.3|3641.5|3635.5|3639.3|3633.3|11
1652148400000|2022-05-10 02:06:40|3641.8|3635.8|3641|3635|3641.8|3635.8|3640.8|3634.8|8
1652148410000|2022-05-10 02:06:50|3640.8|3634.8|3641.3|3635.3|3641.5|3635.5|3640.8|3634.8|5
1652148430000|2022-05-10 02:07:10|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.5|3635.5|6
1652148440000|2022-05-10 02:07:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652148450000|2022-05-10 02:07:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652148460000|2022-05-10 02:07:40|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1652148470000|2022-05-10 02:07:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|4
1652148480000|2022-05-10 02:08:00|3640.8|3634.8|3640.8|3634.8|3641.5|3635.5|3640|3634|12
1652148490000|2022-05-10 02:08:10|3640.5|3634.5|3641|3635|3641.3|3635.3|3639.5|3633.5|9
1652148510000|2022-05-10 02:08:30|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|3
1652148530000|2022-05-10 02:08:50|3640.5|3634.5|3642.8|3636.8|3642.8|3636.8|3640.5|3634.5|5
1652148550000|2022-05-10 02:09:10|3642.5|3636.5|3642|3636|3642.5|3636.5|3642|3636|3
1652148580000|2022-05-10 02:09:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1652148590000|2022-05-10 02:09:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652148600000|2022-05-10 02:10:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1652148610000|2022-05-10 02:10:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652148620000|2022-05-10 02:10:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1652148640000|2022-05-10 02:10:40|3643|3637|3643|3637|3643|3637|3642.8|3636.8|5
1652148650000|2022-05-10 02:10:50|3642.8|3636.8|3642.8|3636.8|3643|3637|3642.8|3636.8|3
1652148660000|2022-05-10 02:11:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1652148670000|2022-05-10 02:11:10|3643.3|3637.3|3642.5|3636.5|3643.8|3637.8|3642.5|3636.5|8
1652148680000|2022-05-10 02:11:20|3642.8|3636.8|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|4
1652148690000|2022-05-10 02:11:30|3642.5|3636.5|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|4
1652148700000|2022-05-10 02:11:40|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|3
1652148710000|2022-05-10 02:11:50|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1652148720000|2022-05-10 02:12:00|3642.8|3636.8|3643|3637|3643.3|3637.3|3642.8|3636.8|4
1652148730000|2022-05-10 02:12:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1652148740000|2022-05-10 02:12:20|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|3
1652148780000|2022-05-10 02:13:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|2
1652148790000|2022-05-10 02:13:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1652148800000|2022-05-10 02:13:20|3641.5|3635.5|3641|3635|3641.5|3635.5|3641|3635|2
1652148810000|2022-05-10 02:13:30|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1652148820000|2022-05-10 02:13:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652148840000|2022-05-10 02:14:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1652148860000|2022-05-10 02:14:20|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652148870000|2022-05-10 02:14:30|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1652148880000|2022-05-10 02:14:40|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641|3635|9
1652148890000|2022-05-10 02:14:50|3641.8|3635.8|3642|3636|3642.5|3636.5|3641.8|3635.8|4
1652148900000|2022-05-10 02:15:00|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|4
1652148910000|2022-05-10 02:15:10|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1652148920000|2022-05-10 02:15:20|3641|3635|3641|3635|3641|3635|3640.8|3634.8|7
1652148940000|2022-05-10 02:15:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652148950000|2022-05-10 02:15:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149000000|2022-05-10 02:16:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652149010000|2022-05-10 02:16:50|3639.5|3633.5|3640.5|3634.5|3640.5|3634.5|3639.5|3633.5|2
1652149080000|2022-05-10 02:18:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149120000|2022-05-10 02:18:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1652149130000|2022-05-10 02:18:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149160000|2022-05-10 02:19:20|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|2
1652149190000|2022-05-10 02:19:50|3640.3|3634.3|3640.3|3634.3|3641.3|3635.3|3640|3634|4
1652149210000|2022-05-10 02:20:10|3639.5|3633.5|3640|3634|3640|3634|3639.5|3633.5|2
1652149220000|2022-05-10 02:20:20|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1652149230000|2022-05-10 02:20:30|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1652149240000|2022-05-10 02:20:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652149260000|2022-05-10 02:21:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149270000|2022-05-10 02:21:10|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1652149280000|2022-05-10 02:21:20|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652149290000|2022-05-10 02:21:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149300000|2022-05-10 02:21:40|3641|3635|3643.3|3637.3|3643.3|3637.3|3641|3635|6
1652149310000|2022-05-10 02:21:50|3643|3637|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|4
1652149320000|2022-05-10 02:22:00|3642.8|3636.8|3643.8|3637.8|3643.8|3637.8|3642.3|3636.3|10
1652149330000|2022-05-10 02:22:10|3643.3|3637.3|3644.5|3638.5|3644.5|3638.5|3643.1|3637.1|7
1652149340000|2022-05-10 02:22:20|3643|3637|3645.3|3639.3|3645.3|3639.3|3643|3637|4
1652149350000|2022-05-10 02:22:30|3644.5|3638.5|3646.3|3640.3|3646.5|3640.5|3644.5|3638.5|11
1652149360000|2022-05-10 02:22:40|3646.5|3640.5|3645.5|3639.5|3646.5|3640.5|3644.5|3638.5|11
1652149370000|2022-05-10 02:22:50|3645|3639|3644.8|3638.8|3647|3641|3644.5|3638.5|15
1652149380000|2022-05-10 02:23:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3643.5|3637.5|5
1652149390000|2022-05-10 02:23:10|3644|3638|3643.8|3637.8|3644.3|3638.3|3643.5|3637.5|6
1652149400000|2022-05-10 02:23:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1652149420000|2022-05-10 02:23:40|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652149430000|2022-05-10 02:23:50|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.5|3636.5|4
1652149440000|2022-05-10 02:24:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1652149450000|2022-05-10 02:24:10|3642.8|3636.8|3643|3637|3643|3637|3642.5|3636.5|4
1652149470000|2022-05-10 02:24:30|3643.5|3637.5|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|4
1652149480000|2022-05-10 02:24:40|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|2
1652149490000|2022-05-10 02:24:50|3642.8|3636.8|3643.3|3637.3|3643.5|3637.5|3642.8|3636.8|4
1652149500000|2022-05-10 02:25:00|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1652149510000|2022-05-10 02:25:10|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652149520000|2022-05-10 02:25:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1652149530000|2022-05-10 02:25:30|3643.8|3637.8|3644|3638|3644|3638|3643.5|3637.5|3
1652149540000|2022-05-10 02:25:40|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|4
1652149570000|2022-05-10 02:26:10|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3642.8|3636.8|3
1652149590000|2022-05-10 02:26:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|4
1652149620000|2022-05-10 02:27:00|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|3
1652149630000|2022-05-10 02:27:10|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.5|3637.5|5
1652149640000|2022-05-10 02:27:20|3643.5|3637.5|3645.3|3639.3|3645.5|3639.5|3643.5|3637.5|6
1652149650000|2022-05-10 02:27:30|3644.8|3638.8|3644|3638|3644.8|3638.8|3643.8|3637.8|12
1652149660000|2022-05-10 02:27:40|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644|3638|3
1652149670000|2022-05-10 02:27:50|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644|3638|4
1652149680000|2022-05-10 02:28:00|3644.5|3638.5|3646.5|3640.5|3646.5|3640.5|3644.3|3638.3|6
1652149690000|2022-05-10 02:28:10|3647|3641|3647|3641|3647.3|3641.3|3646.5|3640.5|10
1652149710000|2022-05-10 02:28:30|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1652149720000|2022-05-10 02:28:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1652149730000|2022-05-10 02:28:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1652149740000|2022-05-10 02:29:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652149800000|2022-05-10 02:30:00|3650.8|3644.8|3651|3645|3651.3|3645.3|3650.8|3644.8|4
1652149810000|2022-05-10 02:30:10|3651.5|3645.5|3652|3646|3652|3646|3651.5|3645.5|3
1652149830000|2022-05-10 02:30:30|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1652149840000|2022-05-10 02:30:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|7
1652149850000|2022-05-10 02:30:50|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1652149860000|2022-05-10 02:31:00|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|2
1652149870000|2022-05-10 02:31:10|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|2
1652149880000|2022-05-10 02:31:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|7
1652149890000|2022-05-10 02:31:30|3651|3645|3651.5|3645.5|3651.8|3645.8|3651|3645|7
1652149900000|2022-05-10 02:31:40|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|4
1652149910000|2022-05-10 02:31:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|3
1652149920000|2022-05-10 02:32:00|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|4
1652149930000|2022-05-10 02:32:10|3652|3646|3652|3646|3653|3647|3652|3646|3
1652149940000|2022-05-10 02:32:20|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1652149950000|2022-05-10 02:32:30|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.3|3645.3|3
1652149960000|2022-05-10 02:32:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652149970000|2022-05-10 02:32:50|3651.5|3645.5|3651.8|3645.8|3652|3646|3651.5|3645.5|3
1652149980000|2022-05-10 02:33:00|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1652150010000|2022-05-10 02:33:30|3651|3645|3650.5|3644.5|3651|3645|3650.5|3644.5|2
1652150030000|2022-05-10 02:33:50|3649.8|3643.8|3649|3643|3649.8|3643.8|3649|3643|3
1652150040000|2022-05-10 02:34:00|3649.8|3643.8|3649.3|3643.3|3650.6|3644.6|3649.3|3643.3|7
1652150050000|2022-05-10 02:34:10|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1652150060000|2022-05-10 02:34:20|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652150070000|2022-05-10 02:34:30|3648.8|3642.8|3649|3643|3649.5|3643.5|3648.8|3642.8|7
1652150100000|2022-05-10 02:35:00|3648.8|3642.8|3646.5|3640.5|3648.8|3642.8|3645.5|3639.5|22
1652150110000|2022-05-10 02:35:10|3646|3640|3647.3|3641.3|3647.3|3641.3|3646|3640|20
1652150120000|2022-05-10 02:35:20|3648|3642|3648.3|3642.3|3649|3643|3646.8|3640.8|15
1652150130000|2022-05-10 02:35:30|3648|3642|3646.3|3640.3|3648.3|3642.3|3646|3640|24
1652150140000|2022-05-10 02:35:40|3647|3641|3648.5|3642.5|3648.5|3642.5|3646.8|3640.8|6
1652150150000|2022-05-10 02:35:50|3647|3641|3647|3641|3647.3|3641.3|3646.3|3640.3|22
1652150160000|2022-05-10 02:36:00|3646.5|3640.5|3647.8|3641.8|3649|3643|3646.5|3640.5|22
1652150170000|2022-05-10 02:36:10|3648.5|3642.5|3647.8|3641.8|3648.5|3642.5|3647.3|3641.3|17
1652150180000|2022-05-10 02:36:20|3648.5|3642.5|3647.3|3641.3|3648.5|3642.5|3647|3641|7
1652150190000|2022-05-10 02:36:30|3647.8|3641.8|3647.8|3641.8|3648|3642|3647.3|3641.3|9
1652150200000|2022-05-10 02:36:40|3649|3643|3647.8|3641.8|3649|3643|3647|3641|14
1652150210000|2022-05-10 02:36:50|3647|3641|3649|3643|3649|3643|3647|3641|5
1652150220000|2022-05-10 02:37:00|3648|3642|3648.8|3642.8|3649|3643|3647.5|3641.5|10
1652150240000|2022-05-10 02:37:20|3648|3642|3648.5|3642.5|3648.5|3642.5|3646.8|3640.8|11
1652150260000|2022-05-10 02:37:40|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3647.3|3641.3|12
1652150270000|2022-05-10 02:37:50|3647.5|3641.5|3649|3643|3649|3643|3647.5|3641.5|6
1652150280000|2022-05-10 02:38:00|3647.8|3641.8|3647.3|3641.3|3649|3643|3647|3641|17
1652150290000|2022-05-10 02:38:10|3647.5|3641.5|3649.3|3643.3|3649.3|3643.3|3647.5|3641.5|10
1652150300000|2022-05-10 02:38:20|3648|3642|3649.5|3643.5|3649.5|3643.5|3648|3642|14
1652150310000|2022-05-10 02:38:30|3648.5|3642.5|3648.5|3642.5|3649.8|3643.8|3648.5|3642.5|11
1652150320000|2022-05-10 02:38:40|3649.5|3643.5|3650.6|3644.6|3650.6|3644.6|3648.5|3642.5|9
1652150330000|2022-05-10 02:38:50|3649.4|3643.4|3649.1|3643.1|3650.9|3644.9|3648.8|3642.8|14
1652150340000|2022-05-10 02:39:00|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3649.1|3643.1|8
1652150350000|2022-05-10 02:39:10|3651.1|3645.1|3651.9|3645.9|3652.1|3646.1|3649.9|3643.9|16
1652150360000|2022-05-10 02:39:20|3650.4|3644.4|3651.1|3645.1|3652.4|3646.4|3650.4|3644.4|5
1652150370000|2022-05-10 02:39:30|3651.6|3645.6|3652.1|3646.1|3652.6|3646.6|3651.4|3645.4|10
1652150380000|2022-05-10 02:39:40|3652.3|3646.3|3652.1|3646.1|3652.6|3646.6|3651.1|3645.1|8
1652150390000|2022-05-10 02:39:50|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|4
1652150400000|2022-05-10 02:40:00|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|7
1652150410000|2022-05-10 02:40:10|3651.5|3645.5|3652.6|3646.6|3652.6|3646.6|3651.3|3645.3|15
1652150420000|2022-05-10 02:40:20|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.3|3645.3|7
1652150430000|2022-05-10 02:40:30|3652.5|3646.5|3651.1|3645.1|3652.5|3646.5|3651|3645|11
1652150440000|2022-05-10 02:40:40|3651.6|3645.6|3650.5|3644.5|3652|3646|3649.9|3643.9|12
1652150450000|2022-05-10 02:40:50|3650|3644|3651|3645|3651.5|3645.5|3650|3644|13
1652150460000|2022-05-10 02:41:00|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|3
1652150470000|2022-05-10 02:41:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1652150480000|2022-05-10 02:41:20|3651|3645|3650.5|3644.5|3651|3645|3650.5|3644.5|7
1652150490000|2022-05-10 02:41:30|3650|3644|3649.3|3643.3|3650|3644|3649.3|3643.3|4
1652150500000|2022-05-10 02:41:40|3649|3643|3647.8|3641.8|3649|3643|3647.8|3641.8|5
1652150530000|2022-05-10 02:42:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1652150540000|2022-05-10 02:42:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652150560000|2022-05-10 02:42:40|3647.5|3641.5|3647|3641|3647.5|3641.5|3646.8|3640.8|3
1652150570000|2022-05-10 02:42:50|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1652150580000|2022-05-10 02:43:00|3647|3641|3648.9|3642.9|3648.9|3642.9|3646.3|3640.3|5
1652150590000|2022-05-10 02:43:10|3649.5|3643.5|3649.8|3643.8|3650.8|3644.8|3649.5|3643.5|9
1652150600000|2022-05-10 02:43:20|3650|3644|3650.5|3644.5|3650.5|3644.5|3649.8|3643.8|4
1652150610000|2022-05-10 02:43:30|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652150620000|2022-05-10 02:43:40|3651|3645|3650.8|3644.8|3651|3645|3650.5|3644.5|4
1652150630000|2022-05-10 02:43:50|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|3
1652150650000|2022-05-10 02:44:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652150670000|2022-05-10 02:44:30|3651|3645|3651.3|3645.3|3651.5|3645.5|3651|3645|6
1652150680000|2022-05-10 02:44:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|3
1652150690000|2022-05-10 02:44:50|3651.8|3645.8|3652|3646|3652|3646|3651.5|3645.5|6
1652150700000|2022-05-10 02:45:00|3652.3|3646.3|3652|3646|3652.5|3646.5|3652|3646|5
1652150710000|2022-05-10 02:45:10|3651.8|3645.8|3650.8|3644.8|3651.8|3645.8|3650.3|3644.3|7
1652150720000|2022-05-10 02:45:20|3650.5|3644.5|3650|3644|3650.8|3644.8|3650|3644|7
1652150730000|2022-05-10 02:45:30|3650.3|3644.3|3651|3645|3651|3645|3649.8|3643.8|9
1652150740000|2022-05-10 02:45:40|3650.8|3644.8|3649.5|3643.5|3650.8|3644.8|3649|3643|7
1652150750000|2022-05-10 02:45:50|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|2
1652150760000|2022-05-10 02:46:00|3649|3643|3649.8|3643.8|3649.8|3643.8|3649|3643|2
1652150770000|2022-05-10 02:46:10|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652150780000|2022-05-10 02:46:20|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1652150790000|2022-05-10 02:46:30|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1652150800000|2022-05-10 02:46:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652150820000|2022-05-10 02:47:00|3649.8|3643.8|3650|3644|3650|3644|3649.5|3643.5|4
1652150830000|2022-05-10 02:47:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650|3644|4
1652150840000|2022-05-10 02:47:20|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|4
1652150850000|2022-05-10 02:47:30|3650.8|3644.8|3651|3645|3651.3|3645.3|3650.5|3644.5|5
1652150870000|2022-05-10 02:47:50|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1652150890000|2022-05-10 02:48:10|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1652150900000|2022-05-10 02:48:20|3651|3645|3651|3645|3651.3|3645.3|3651|3645|3
1652150910000|2022-05-10 02:48:30|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|4
1652150920000|2022-05-10 02:48:40|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1652150930000|2022-05-10 02:48:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1652150940000|2022-05-10 02:49:00|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1652150970000|2022-05-10 02:49:30|3649.5|3643.5|3650.5|3644.5|3650.5|3644.5|3649.5|3643.5|3
1652150980000|2022-05-10 02:49:40|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|5
1652150990000|2022-05-10 02:49:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1652151000000|2022-05-10 02:50:00|3652.3|3646.3|3650.5|3644.5|3652.3|3646.3|3650.3|3644.3|5
1652151010000|2022-05-10 02:50:10|3650.3|3644.3|3651|3645|3651|3645|3650.3|3644.3|4
1652151020000|2022-05-10 02:50:20|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1652151030000|2022-05-10 02:50:30|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|3
1652151040000|2022-05-10 02:50:40|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1652151050000|2022-05-10 02:50:50|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652151060000|2022-05-10 02:51:00|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|5
1652151100000|2022-05-10 02:51:40|3651|3645|3650|3644|3651|3645|3650|3644|2
1652151110000|2022-05-10 02:51:50|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|2
1652151120000|2022-05-10 02:52:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652151130000|2022-05-10 02:52:10|3650.8|3644.8|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|5
1652151140000|2022-05-10 02:52:20|3650|3644|3651.6|3645.6|3651.6|3645.6|3649.8|3643.8|4
1652151150000|2022-05-10 02:52:30|3651.4|3645.4|3651.5|3645.5|3651.8|3645.8|3651.4|3645.4|4
1652151160000|2022-05-10 02:52:40|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|3
1652151170000|2022-05-10 02:52:50|3651|3645|3651|3645|3651.5|3645.5|3650.8|3644.8|7
1652151180000|2022-05-10 02:53:00|3650.5|3644.5|3650.3|3644.3|3651|3645|3650.3|3644.3|5
1652151190000|2022-05-10 02:53:10|3650|3644|3650|3644|3650|3644|3648.8|3642.8|6
1652151210000|2022-05-10 02:53:30|3650.3|3644.3|3651.5|3645.5|3651.5|3645.5|3650.3|3644.3|3
1652151220000|2022-05-10 02:53:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652151230000|2022-05-10 02:53:50|3651|3645|3649.5|3643.5|3651|3645|3649.5|3643.5|4
1652151240000|2022-05-10 02:54:00|3649.8|3643.8|3650.3|3644.3|3650.5|3644.5|3649.5|3643.5|10
1652151250000|2022-05-10 02:54:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|9
1652151260000|2022-05-10 02:54:20|3650.8|3644.8|3651.5|3645.5|3651.8|3645.8|3650.8|3644.8|3
1652151270000|2022-05-10 02:54:30|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|12
1652151280000|2022-05-10 02:54:40|3651.8|3645.8|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|5
1652151290000|2022-05-10 02:54:50|3651.5|3645.5|3651.3|3645.3|3652.5|3646.5|3651.3|3645.3|10
1652151300000|2022-05-10 02:55:00|3652.8|3646.8|3652.3|3646.3|3652.8|3646.8|3651.8|3645.8|8
1652151310000|2022-05-10 02:55:10|3651.8|3645.8|3651.3|3645.3|3652.3|3646.3|3651.3|3645.3|8
1652151320000|2022-05-10 02:55:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|3
1652151330000|2022-05-10 02:55:30|3650.8|3644.8|3652|3646|3652|3646|3650.3|3644.3|14
1652151340000|2022-05-10 02:55:40|3650.8|3644.8|3651.8|3645.8|3652.3|3646.3|3650.8|3644.8|13
1652151350000|2022-05-10 02:55:50|3651.5|3645.5|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|7
1652151360000|2022-05-10 02:56:00|3651.5|3645.5|3652.3|3646.3|3652.8|3646.8|3651.5|3645.5|15
1652151370000|2022-05-10 02:56:10|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|6
1652151380000|2022-05-10 02:56:20|3651.8|3645.8|3652.8|3646.8|3652.8|3646.8|3651.8|3645.8|9
1652151390000|2022-05-10 02:56:30|3652|3646|3652.8|3646.8|3652.8|3646.8|3652|3646|11
1652151400000|2022-05-10 02:56:40|3652.5|3646.5|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|13
1652151410000|2022-05-10 02:56:50|3653.3|3647.3|3655.3|3649.3|3655.3|3649.3|3652.5|3646.5|10
1652151420000|2022-05-10 02:57:00|3655|3649|3657|3651|3657.5|3651.5|3654.8|3648.8|21
1652151430000|2022-05-10 02:57:10|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|15
1652151440000|2022-05-10 02:57:20|3657|3651|3657|3651|3657.8|3651.8|3656.8|3650.8|9
1652151460000|2022-05-10 02:57:40|3656.8|3650.8|3656.5|3650.5|3657|3651|3656.5|3650.5|4
1652151470000|2022-05-10 02:57:50|3656.8|3650.8|3657|3651|3657.3|3651.3|3656.8|3650.8|6
1652151480000|2022-05-10 02:58:00|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|9
1652151490000|2022-05-10 02:58:10|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1652151500000|2022-05-10 02:58:20|3657|3651|3661.5|3655.5|3661.5|3655.5|3657|3651|8
1652151510000|2022-05-10 02:58:30|3661.3|3655.3|3660|3654|3661.3|3655.3|3660|3654|9
1652151520000|2022-05-10 02:58:40|3660.3|3654.3|3661|3655|3661.3|3655.3|3660.3|3654.3|9
1652151530000|2022-05-10 02:58:50|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|2
1652151540000|2022-05-10 02:59:00|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1652151550000|2022-05-10 02:59:10|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1652151560000|2022-05-10 02:59:20|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|6
1652151570000|2022-05-10 02:59:30|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1652151580000|2022-05-10 02:59:40|3661|3655|3663.3|3657.3|3663.3|3657.3|3661|3655|8
1652151590000|2022-05-10 02:59:50|3663.5|3657.5|3663.8|3657.8|3664.8|3658.8|3663.5|3657.5|6
1652151600000|2022-05-10 03:00:00|3663.5|3657.5|3662.8|3656.8|3664.5|3658.5|3662.8|3656.8|9
1652151610000|2022-05-10 03:00:10|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|4
1652151630000|2022-05-10 03:00:30|3663|3657|3663.3|3657.3|3663.3|3657.3|3663|3657|4
1652151650000|2022-05-10 03:00:50|3663|3657|3663.5|3657.5|3664|3658|3663|3657|6
1652151660000|2022-05-10 03:01:00|3663.8|3657.8|3664|3658|3664|3658|3663.8|3657.8|2
1652151670000|2022-05-10 03:01:10|3664.3|3658.3|3665|3659|3665|3659|3664.3|3658.3|3
1652151680000|2022-05-10 03:01:20|3665.3|3659.3|3666|3660|3666.3|3660.3|3665.3|3659.3|3
1652151690000|2022-05-10 03:01:30|3665.8|3659.8|3667.5|3661.5|3667.5|3661.5|3665.8|3659.8|7
1652151700000|2022-05-10 03:01:40|3666.8|3660.8|3666.5|3660.5|3667.3|3661.3|3666.3|3660.3|7
1652151710000|2022-05-10 03:01:50|3666.8|3660.8|3668.3|3662.3|3668.5|3662.5|3666.8|3660.8|12
1652151720000|2022-05-10 03:02:00|3667.8|3661.8|3667.8|3661.8|3668.5|3662.5|3667.5|3661.5|6
1652151730000|2022-05-10 03:02:10|3668.3|3662.3|3669.5|3663.5|3669.5|3663.5|3667.8|3661.8|4
1652151740000|2022-05-10 03:02:20|3670|3664|3671.5|3665.5|3671.5|3665.5|3669.8|3663.8|11
1652151750000|2022-05-10 03:02:30|3671.8|3665.8|3672|3666|3672.8|3666.8|3670.3|3664.3|14
1652151760000|2022-05-10 03:02:40|3671.5|3665.5|3672.3|3666.3|3672.8|3666.8|3671.5|3665.5|11
1652151770000|2022-05-10 03:02:50|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652151780000|2022-05-10 03:03:00|3671|3665|3671.8|3665.8|3671.8|3665.8|3671|3665|9
1652151790000|2022-05-10 03:03:10|3671.5|3665.5|3674|3668|3674|3668|3671.5|3665.5|10
1652151800000|2022-05-10 03:03:20|3673.5|3667.5|3673.3|3667.3|3674.5|3668.5|3673.3|3667.3|17
1652151810000|2022-05-10 03:03:30|3674|3668|3674|3668|3674.3|3668.3|3673.3|3667.3|10
1652151820000|2022-05-10 03:03:40|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3673.3|3667.3|5
1652151830000|2022-05-10 03:03:50|3673.8|3667.8|3675.5|3669.5|3675.5|3669.5|3673.8|3667.8|6
1652151840000|2022-05-10 03:04:00|3675.8|3669.8|3678.3|3672.3|3678.3|3672.3|3675.8|3669.8|15
1652151850000|2022-05-10 03:04:10|3677.5|3671.5|3680.3|3674.3|3680.3|3674.3|3677.5|3671.5|4
1652151860000|2022-05-10 03:04:20|3679.8|3673.8|3678.8|3672.8|3680|3674|3678.5|3672.5|13
1652151870000|2022-05-10 03:04:30|3679|3673|3680.6|3674.6|3681|3675|3678.5|3672.5|10
1652151880000|2022-05-10 03:04:40|3680.4|3674.4|3679.8|3673.8|3680.4|3674.4|3679.8|3673.8|3
1652151890000|2022-05-10 03:04:50|3680|3674|3681.5|3675.5|3681.5|3675.5|3680|3674|2
1652151910000|2022-05-10 03:05:10|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|1
1652151920000|2022-05-10 03:05:20|3681|3675|3679.5|3673.5|3681|3675|3679.5|3673.5|2
1652151930000|2022-05-10 03:05:30|3679.8|3673.8|3680.5|3674.5|3681|3675|3679.8|3673.8|10
1652151940000|2022-05-10 03:05:40|3680.8|3674.8|3681.5|3675.5|3681.5|3675.5|3680.8|3674.8|4
1652151950000|2022-05-10 03:05:50|3681.3|3675.3|3681|3675|3681.3|3675.3|3680|3674|7
1652151960000|2022-05-10 03:06:00|3680.8|3674.8|3680.8|3674.8|3681|3675|3680.8|3674.8|3
1652151970000|2022-05-10 03:06:10|3679.3|3673.3|3679.5|3673.5|3680.3|3674.3|3679.3|3673.3|8
1652151980000|2022-05-10 03:06:20|3679.8|3673.8|3676.3|3670.3|3679.8|3673.8|3676.3|3670.3|3
1652151990000|2022-05-10 03:06:30|3676.4|3670.4|3676.8|3670.8|3677|3671|3676.4|3670.4|5
1652152000000|2022-05-10 03:06:40|3676|3670|3676.3|3670.3|3676.5|3670.5|3676|3670|4
1652152010000|2022-05-10 03:06:50|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|3
1652152020000|2022-05-10 03:07:00|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|2
1652152030000|2022-05-10 03:07:10|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|2
1652152050000|2022-05-10 03:07:30|3676.8|3670.8|3678.8|3672.8|3678.8|3672.8|3676.8|3670.8|4
1652152060000|2022-05-10 03:07:40|3679|3673|3679|3673|3679|3673|3678.5|3672.5|4
1652152070000|2022-05-10 03:07:50|3679.3|3673.3|3678.3|3672.3|3679.3|3673.3|3678.3|3672.3|5
1652152080000|2022-05-10 03:08:00|3678.5|3672.5|3679|3673|3680.3|3674.3|3678.5|3672.5|12
1652152090000|2022-05-10 03:08:10|3678.5|3672.5|3679.5|3673.5|3680.3|3674.3|3678.3|3672.3|14
1652152100000|2022-05-10 03:08:20|3679.8|3673.8|3681.3|3675.3|3681.3|3675.3|3679.8|3673.8|3
1652152110000|2022-05-10 03:08:30|3681.5|3675.5|3683.8|3677.8|3683.8|3677.8|3681.3|3675.3|8
1652152120000|2022-05-10 03:08:40|3684|3678|3683.8|3677.8|3684|3678|3683.8|3677.8|10
1652152140000|2022-05-10 03:09:00|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652152160000|2022-05-10 03:09:20|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|1
1652152170000|2022-05-10 03:09:30|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652152180000|2022-05-10 03:09:40|3683|3677|3683|3677|3683|3677|3683|3677|1
1652152190000|2022-05-10 03:09:50|3682.5|3676.5|3682.5|3676.5|3683|3677|3682.5|3676.5|4
1652152200000|2022-05-10 03:10:00|3682.3|3676.3|3682|3676|3682.3|3676.3|3681.3|3675.3|10
1652152210000|2022-05-10 03:10:10|3682.3|3676.3|3681.5|3675.5|3682.3|3676.3|3681.5|3675.5|14
1652152220000|2022-05-10 03:10:20|3681.3|3675.3|3680.8|3674.8|3682|3676|3680.5|3674.5|15
1652152230000|2022-05-10 03:10:30|3681.5|3675.5|3681.3|3675.3|3681.8|3675.8|3680.8|3674.8|11
1652152240000|2022-05-10 03:10:40|3682.3|3676.3|3681.8|3675.8|3682.3|3676.3|3681.8|3675.8|4
1652152250000|2022-05-10 03:10:50|3682|3676|3683|3677|3683.3|3677.3|3682|3676|10
1652152260000|2022-05-10 03:11:00|3682.5|3676.5|3682.3|3676.3|3683.3|3677.3|3682.3|3676.3|7
1652152270000|2022-05-10 03:11:10|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|3682|3676|7
1652152280000|2022-05-10 03:11:20|3683|3677|3684.3|3678.3|3684.3|3678.3|3683|3677|3
1652152290000|2022-05-10 03:11:30|3683.3|3677.3|3684|3678|3684.6|3678.6|3683.3|3677.3|7
1652152300000|2022-05-10 03:11:40|3684.5|3678.5|3683.3|3677.3|3685.8|3679.8|3683.3|3677.3|11
1652152310000|2022-05-10 03:11:50|3684.3|3678.3|3683.5|3677.5|3684.3|3678.3|3683.5|3677.5|4
1652152320000|2022-05-10 03:12:00|3684|3678|3683.3|3677.3|3684.8|3678.8|3682.8|3676.8|14
1652152330000|2022-05-10 03:12:10|3684|3678|3682.8|3676.8|3684|3678|3682.3|3676.3|7
1652152340000|2022-05-10 03:12:20|3682.5|3676.5|3682.3|3676.3|3682.8|3676.8|3681.8|3675.8|8
1652152350000|2022-05-10 03:12:30|3682|3676|3683|3677|3683|3677|3682|3676|5
1652152400000|2022-05-10 03:13:20|3682.8|3676.8|3683.3|3677.3|3683.3|3677.3|3682.5|3676.5|5
1652152420000|2022-05-10 03:13:40|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652152430000|2022-05-10 03:13:50|3684.8|3678.8|3685.4|3679.4|3685.4|3679.4|3684.8|3678.8|2
1652152440000|2022-05-10 03:14:00|3686.1|3680.1|3687|3681|3687.3|3681.3|3686.1|3680.1|4
1652152450000|2022-05-10 03:14:10|3687.3|3681.3|3684.5|3678.5|3687.3|3681.3|3684.5|3678.5|3
1652152460000|2022-05-10 03:14:20|3684.8|3678.8|3684.3|3678.3|3684.8|3678.8|3684.3|3678.3|2
1652152470000|2022-05-10 03:14:30|3684|3678|3684|3678|3684.3|3678.3|3684|3678|3
1652152480000|2022-05-10 03:14:40|3683.3|3677.3|3681.5|3675.5|3683.3|3677.3|3680.8|3674.8|6
1652152500000|2022-05-10 03:15:00|3681.3|3675.3|3679.8|3673.8|3681.3|3675.3|3679|3673|4
1652152510000|2022-05-10 03:15:10|3681.3|3675.3|3682.3|3676.3|3682.3|3676.3|3681|3675|5
1652152520000|2022-05-10 03:15:20|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|1
1652152530000|2022-05-10 03:15:30|3683|3677|3683|3677|3683|3677|3683|3677|1
1652152580000|2022-05-10 03:16:20|3682|3676|3681.1|3675.1|3682|3676|3681.1|3675.1|3
1652152590000|2022-05-10 03:16:30|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|1
1652152600000|2022-05-10 03:16:40|3680.8|3674.8|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|2
1652152620000|2022-05-10 03:17:00|3680.3|3674.3|3678.5|3672.5|3680.3|3674.3|3678.5|3672.5|6
1652152630000|2022-05-10 03:17:10|3678.3|3672.3|3676.5|3670.5|3678.5|3672.5|3676.5|3670.5|6
1652152640000|2022-05-10 03:17:20|3674.3|3668.3|3674|3668|3674.3|3668.3|3674|3668|2
1652152650000|2022-05-10 03:17:30|3673.8|3667.8|3671.3|3665.3|3673.8|3667.8|3671.3|3665.3|3
1652152660000|2022-05-10 03:17:40|3671|3665|3667.8|3661.8|3671|3665|3667.8|3661.8|9
1652152670000|2022-05-10 03:17:50|3668.5|3662.5|3670.3|3664.3|3670.5|3664.5|3668.5|3662.5|4
1652152680000|2022-05-10 03:18:00|3669.5|3663.5|3668|3662|3669.8|3663.8|3668|3662|5
1652152690000|2022-05-10 03:18:10|3668.3|3662.3|3669|3663|3669.5|3663.5|3668.3|3662.3|8
1652152700000|2022-05-10 03:18:20|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652152710000|2022-05-10 03:18:30|3669|3663|3670.5|3664.5|3670.8|3664.8|3669|3663|6
1652152720000|2022-05-10 03:18:40|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|2
1652152730000|2022-05-10 03:18:50|3670.3|3664.3|3669.8|3663.8|3670.3|3664.3|3669.8|3663.8|4
1652152750000|2022-05-10 03:19:10|3670|3664|3669.3|3663.3|3670|3664|3669.3|3663.3|3
1652152760000|2022-05-10 03:19:20|3669.5|3663.5|3669.3|3663.3|3669.5|3663.5|3669.3|3663.3|2
1652152770000|2022-05-10 03:19:30|3669.5|3663.5|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|8
1652152780000|2022-05-10 03:19:40|3669.5|3663.5|3669.3|3663.3|3669.8|3663.8|3669.3|3663.3|8
1652152790000|2022-05-10 03:19:50|3669.5|3663.5|3670.3|3664.3|3670.3|3664.3|3668.5|3662.5|6
1652152800000|2022-05-10 03:20:00|3671.5|3665.5|3670.5|3664.5|3671.5|3665.5|3670.5|3664.5|5
1652152810000|2022-05-10 03:20:10|3670.3|3664.3|3669.3|3663.3|3670.3|3664.3|3669|3663|10
1652152820000|2022-05-10 03:20:20|3669|3663|3668.3|3662.3|3669|3663|3668.3|3662.3|4
1652152830000|2022-05-10 03:20:30|3667.8|3661.8|3668.3|3662.3|3668.3|3662.3|3667.3|3661.3|5
1652152840000|2022-05-10 03:20:40|3668.5|3662.5|3667.8|3661.8|3668.5|3662.5|3667.8|3661.8|4
1652152850000|2022-05-10 03:20:50|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652152860000|2022-05-10 03:21:00|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1652152880000|2022-05-10 03:21:20|3668.3|3662.3|3667.8|3661.8|3668.5|3662.5|3667.5|3661.5|13
1652152890000|2022-05-10 03:21:30|3668|3662|3668|3662|3668|3662|3667.5|3661.5|7
1652152900000|2022-05-10 03:21:40|3667.8|3661.8|3667|3661|3667.8|3661.8|3667|3661|4
1652152910000|2022-05-10 03:21:50|3666.3|3660.3|3668.8|3662.8|3669|3663|3666.3|3660.3|9
1652152920000|2022-05-10 03:22:00|3669|3663|3669|3663|3673|3667|3669|3663|6
1652152930000|2022-05-10 03:22:10|3669.3|3663.3|3669|3663|3669.5|3663.5|3669|3663|4
1652152940000|2022-05-10 03:22:20|3668|3662|3667.3|3661.3|3668.8|3662.8|3667.3|3661.3|6
1652152950000|2022-05-10 03:22:30|3666.8|3660.8|3667|3661|3667.3|3661.3|3666.8|3660.8|5
1652152960000|2022-05-10 03:22:40|3666.8|3660.8|3665.8|3659.8|3666.8|3660.8|3665.8|3659.8|5
1652152970000|2022-05-10 03:22:50|3665.5|3659.5|3663.5|3657.5|3665.5|3659.5|3663|3657|13
1652152980000|2022-05-10 03:23:00|3663.3|3657.3|3663|3657|3663.5|3657.5|3662.8|3656.8|5
1652152990000|2022-05-10 03:23:10|3663.3|3657.3|3662|3656|3663.5|3657.5|3662|3656|6
1652153000000|2022-05-10 03:23:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662|3656|5
1652153010000|2022-05-10 03:23:30|3662|3656|3661.8|3655.8|3662|3656|3661.3|3655.3|8
1652153020000|2022-05-10 03:23:40|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|3
1652153030000|2022-05-10 03:23:50|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1652153040000|2022-05-10 03:24:00|3660.8|3654.8|3658.8|3652.8|3660.8|3654.8|3658.8|3652.8|5
1652153060000|2022-05-10 03:24:20|3657.9|3651.9|3656.5|3650.5|3657.9|3651.9|3655.4|3649.4|8
1652153070000|2022-05-10 03:24:30|3655.3|3649.3|3656|3650|3656.5|3650.5|3655.3|3649.3|10
1652153080000|2022-05-10 03:24:40|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.5|3649.5|4
1652153090000|2022-05-10 03:24:50|3655.5|3649.5|3655.8|3649.8|3656.3|3650.3|3655.3|3649.3|7
1652153100000|2022-05-10 03:25:00|3656|3650|3657|3651|3657|3651|3655.8|3649.8|11
1652153110000|2022-05-10 03:25:10|3656.5|3650.5|3658.5|3652.5|3659.5|3653.5|3656.5|3650.5|8
1652153120000|2022-05-10 03:25:20|3658.3|3652.3|3659|3653|3659.3|3653.3|3658.3|3652.3|6
1652153130000|2022-05-10 03:25:30|3659.3|3653.3|3657.4|3651.4|3659.3|3653.3|3657.4|3651.4|2
1652153140000|2022-05-10 03:25:40|3657.1|3651.1|3654.9|3648.9|3657.1|3651.1|3654.9|3648.9|3
1652153150000|2022-05-10 03:25:50|3654.5|3648.5|3654.8|3648.8|3655.5|3649.5|3654.5|3648.5|6
1652153160000|2022-05-10 03:26:00|3654.5|3648.5|3654.3|3648.3|3655.3|3649.3|3654.3|3648.3|6
1652153170000|2022-05-10 03:26:10|3654|3648|3655.5|3649.5|3656.3|3650.3|3654|3648|8
1652153180000|2022-05-10 03:26:20|3655.3|3649.3|3655.3|3649.3|3655.8|3649.8|3654.5|3648.5|9
1652153190000|2022-05-10 03:26:30|3655|3649|3654|3648|3655|3649|3654|3648|5
1652153200000|2022-05-10 03:26:40|3653.5|3647.5|3653|3647|3653.8|3647.8|3652.5|3646.5|12
1652153210000|2022-05-10 03:26:50|3653.3|3647.3|3654.5|3648.5|3654.5|3648.5|3653|3647|10
1652153220000|2022-05-10 03:27:00|3653.5|3647.5|3655.3|3649.3|3655.3|3649.3|3652.5|3646.5|14
1652153230000|2022-05-10 03:27:10|3654.5|3648.5|3653.4|3647.4|3654.5|3648.5|3653.4|3647.4|4
1652153240000|2022-05-10 03:27:20|3653.5|3647.5|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|4
1652153250000|2022-05-10 03:27:30|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.3|3646.3|4
1652153260000|2022-05-10 03:27:40|3652.8|3646.8|3655.3|3649.3|3655.3|3649.3|3652.8|3646.8|3
1652153280000|2022-05-10 03:28:00|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1652153290000|2022-05-10 03:28:10|3655.8|3649.8|3655|3649|3656|3650|3654|3648|11
1652153300000|2022-05-10 03:28:20|3654.8|3648.8|3654.5|3648.5|3655|3649|3654|3648|8
1652153310000|2022-05-10 03:28:30|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654|3648|4
1652153320000|2022-05-10 03:28:40|3654|3648|3655|3649|3655.3|3649.3|3654|3648|5
1652153330000|2022-05-10 03:28:50|3654.8|3648.8|3654|3648|3654.8|3648.8|3653.8|3647.8|8
1652153340000|2022-05-10 03:29:00|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654|3648|4
1652153350000|2022-05-10 03:29:10|3655.3|3649.3|3655.8|3649.8|3656|3650|3655|3649|7
1652153360000|2022-05-10 03:29:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3654.8|3648.8|6
1652153370000|2022-05-10 03:29:30|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|8
1652153380000|2022-05-10 03:29:40|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655|3649|5
1652153390000|2022-05-10 03:29:50|3655.5|3649.5|3655.5|3649.5|3656|3650|3655.5|3649.5|4
1652153400000|2022-05-10 03:30:00|3655.3|3649.3|3655.8|3649.8|3656|3650|3655.3|3649.3|6
1652153410000|2022-05-10 03:30:10|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|4
1652153420000|2022-05-10 03:30:20|3656|3650|3656|3650|3656|3650|3656|3650|1
1652153430000|2022-05-10 03:30:30|3655|3649|3654.5|3648.5|3655|3649|3654.5|3648.5|2
1652153490000|2022-05-10 03:31:30|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1652153500000|2022-05-10 03:31:40|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652153520000|2022-05-10 03:32:00|3654.5|3648.5|3651.8|3645.8|3654.5|3648.5|3651.8|3645.8|2
1652153580000|2022-05-10 03:33:00|3652|3646|3652.8|3646.8|3652.8|3646.8|3652|3646|3
1652153590000|2022-05-10 03:33:10|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|2
1652153600000|2022-05-10 03:33:20|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652153610000|2022-05-10 03:33:30|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|2
1652153620000|2022-05-10 03:33:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1652153630000|2022-05-10 03:33:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1652153720000|2022-05-10 03:35:20|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1652153770000|2022-05-10 03:36:10|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1652153780000|2022-05-10 03:36:20|3652|3646|3652.8|3646.8|3653|3647|3652|3646|3
1652153790000|2022-05-10 03:36:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1652153800000|2022-05-10 03:36:40|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652|3646|3
1652153850000|2022-05-10 03:37:30|3652|3646|3652|3646|3652.3|3646.3|3652|3646|3
1652153870000|2022-05-10 03:37:50|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652|3646|3
1652153880000|2022-05-10 03:38:00|3652.5|3646.5|3653|3647|3653|3647|3652.5|3646.5|2
1652153900000|2022-05-10 03:38:20|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652153910000|2022-05-10 03:38:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1652153950000|2022-05-10 03:39:10|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652154080000|2022-05-10 03:41:20|3654.3|3648.3|3656.3|3650.3|3656.3|3650.3|3653.8|3647.8|3
1652154110000|2022-05-10 03:41:50|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1652154140000|2022-05-10 03:42:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1652154190000|2022-05-10 03:43:10|3657|3651|3657|3651|3657|3651|3657|3651|1
1652154220000|2022-05-10 03:43:40|3657.3|3651.3|3667.6|3661.6|3668.1|3662.1|3657.3|3651.3|3
1652154230000|2022-05-10 03:43:50|3667.9|3661.9|3669|3663|3669|3663|3667.9|3661.9|2
1652154240000|2022-05-10 03:44:00|3668.9|3662.9|3667.1|3661.1|3668.9|3662.9|3666.1|3660.1|4
1652154250000|2022-05-10 03:44:10|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1652154260000|2022-05-10 03:44:20|3665.4|3659.4|3666.9|3660.9|3666.9|3660.9|3665.4|3659.4|2
1652154280000|2022-05-10 03:44:40|3667.6|3661.6|3666.3|3660.3|3667.6|3661.6|3666.3|3660.3|3
1652154290000|2022-05-10 03:44:50|3666.1|3660.1|3668.3|3662.3|3669.6|3663.6|3666.1|3660.1|7
1652154300000|2022-05-10 03:45:00|3668.1|3662.1|3668.3|3662.3|3668.5|3662.5|3667.3|3661.3|7
1652154310000|2022-05-10 03:45:10|3668.1|3662.1|3666|3660|3668.1|3662.1|3666|3660|9
1652154320000|2022-05-10 03:45:20|3666.6|3660.6|3667.5|3661.5|3667.5|3661.5|3666.6|3660.6|3
1652154340000|2022-05-10 03:45:40|3667.8|3661.8|3668.6|3662.6|3668.6|3662.6|3667.8|3661.8|2
1652154350000|2022-05-10 03:45:50|3667.8|3661.8|3666|3660|3667.8|3661.8|3666|3660|4
1652154380000|2022-05-10 03:46:20|3666.3|3660.3|3667|3661|3667|3661|3666.3|3660.3|2
1652154410000|2022-05-10 03:46:50|3666.8|3660.8|3667|3661|3667|3661|3666.8|3660.8|2
1652154560000|2022-05-10 03:49:20|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652154600000|2022-05-10 03:50:00|3667|3661|3667.8|3661.8|3667.8|3661.8|3667|3661|2
1652154630000|2022-05-10 03:50:30|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652154640000|2022-05-10 03:50:40|3667.3|3661.3|3666|3660|3667.3|3661.3|3666|3660|2
1652154720000|2022-05-10 03:52:00|3665.8|3659.8|3666.8|3660.8|3666.8|3660.8|3665.8|3659.8|2
1652154730000|2022-05-10 03:52:10|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1652154750000|2022-05-10 03:52:30|3667|3661|3667|3661|3667|3661|3667|3661|1
1652154790000|2022-05-10 03:53:10|3666.8|3660.8|3667.5|3661.5|3667.5|3661.5|3666.8|3660.8|2
1652154810000|2022-05-10 03:53:30|3667.8|3661.8|3668|3662|3668|3662|3667.8|3661.8|2
1652154850000|2022-05-10 03:54:10|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652154870000|2022-05-10 03:54:30|3668|3662|3668|3662|3668|3662|3668|3662|1
1652154910000|2022-05-10 03:55:10|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652154940000|2022-05-10 03:55:40|3668|3662|3668|3662|3668|3662|3668|3662|1
1652154950000|2022-05-10 03:55:50|3668.3|3662.3|3668.5|3662.5|3668.5|3662.5|3668.3|3662.3|2
1652154970000|2022-05-10 03:56:10|3668|3662|3668|3662|3668|3662|3668|3662|1
1652155000000|2022-05-10 03:56:40|3668.3|3662.3|3669.3|3663.3|3669.3|3663.3|3668.3|3662.3|3
1652155010000|2022-05-10 03:56:50|3668.3|3662.3|3668.9|3662.9|3668.9|3662.9|3668.3|3662.3|4
1652155020000|2022-05-10 03:57:00|3669|3663|3669.8|3663.8|3669.8|3663.8|3669|3663|4
1652155030000|2022-05-10 03:57:10|3670.3|3664.3|3678.8|3666.8|3678.8|3666.8|3670.3|3663|5
1652155040000|2022-05-10 03:57:20|3680.5|3668.8|3673.9|3667.9|3680.5|3668.8|3673.6|3667.6|4
1652155050000|2022-05-10 03:57:30|3673.6|3667.6|3673.8|3667.8|3673.8|3667.8|3673.6|3667.6|2
1652155060000|2022-05-10 03:57:40|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1652155100000|2022-05-10 03:58:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652155110000|2022-05-10 03:58:30|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1652155150000|2022-05-10 03:59:10|3673.8|3667.8|3673|3667|3673.8|3667.8|3673|3667|2
1652155180000|2022-05-10 03:59:40|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|1
1652155200000|2022-05-10 04:00:00|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652155210000|2022-05-10 04:00:10|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652155220000|2022-05-10 04:00:20|3671|3665|3671.5|3665.5|3671.5|3665.5|3671|3665|2
1652155240000|2022-05-10 04:00:40|3671|3665|3671.3|3665.3|3671.3|3665.3|3671|3665|2
1652155270000|2022-05-10 04:01:10|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652155300000|2022-05-10 04:01:40|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652155320000|2022-05-10 04:02:00|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1652155340000|2022-05-10 04:02:20|3671.5|3665.5|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|2
1652155350000|2022-05-10 04:02:30|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652155370000|2022-05-10 04:02:50|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652155400000|2022-05-10 04:03:20|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|2
1652155410000|2022-05-10 04:03:30|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|2
1652155430000|2022-05-10 04:03:50|3671.8|3665.8|3672.8|3666.8|3672.8|3666.8|3671.8|3665.8|4
1652155440000|2022-05-10 04:04:00|3672.5|3666.5|3673|3667|3673|3667|3672.5|3666.5|3
1652155460000|2022-05-10 04:04:20|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1652155520000|2022-05-10 04:05:20|3674.5|3668.5|3672.6|3666.6|3674.5|3668.5|3672.6|3666.6|2
1652155530000|2022-05-10 04:05:30|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1652155540000|2022-05-10 04:05:40|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652155550000|2022-05-10 04:05:50|3672.3|3666.3|3673.3|3667.3|3673.3|3667.3|3672.3|3666.3|4
1652155580000|2022-05-10 04:06:20|3674.5|3668.5|3673.3|3667.3|3674.5|3668.5|3672.8|3666.8|4
1652155600000|2022-05-10 04:06:40|3673|3667|3673|3667|3673|3667|3673|3667|1
1652155720000|2022-05-10 04:08:40|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|1
1652155740000|2022-05-10 04:09:00|3673|3667|3673.3|3667.3|3673.3|3667.3|3673|3667|4
1652155760000|2022-05-10 04:09:20|3672.8|3666.8|3671.8|3665.8|3672.8|3666.8|3671.8|3665.8|2
1652155770000|2022-05-10 04:09:30|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671|3665|4
1652155780000|2022-05-10 04:09:40|3671|3665|3672|3666|3672.3|3666.3|3671|3665|3
1652155870000|2022-05-10 04:11:10|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652155890000|2022-05-10 04:11:30|3671.8|3665.8|3672|3666|3672|3666|3671.8|3665.8|2
1652155910000|2022-05-10 04:11:50|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652156030000|2022-05-10 04:13:50|3671.8|3665.8|3672|3666|3672.3|3666.3|3671.8|3665.8|3
1652156050000|2022-05-10 04:14:10|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652156240000|2022-05-10 04:17:20|3671.8|3665.8|3672|3666|3672|3666|3671.8|3665.8|2
1652156290000|2022-05-10 04:18:10|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652156300000|2022-05-10 04:18:20|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652156310000|2022-05-10 04:18:30|3671.3|3665.3|3671|3665|3671.3|3665.3|3671|3665|2
1652156390000|2022-05-10 04:19:50|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|2
1652156400000|2022-05-10 04:20:00|3671.8|3665.8|3671.5|3665.5|3672|3666|3671.5|3665.5|3
1652156420000|2022-05-10 04:20:20|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652156450000|2022-05-10 04:20:50|3671.5|3665.5|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|2
1652156500000|2022-05-10 04:21:40|3671.5|3665.5|3672|3666|3672|3666|3671.5|3665.5|3
1652156510000|2022-05-10 04:21:50|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652156530000|2022-05-10 04:22:10|3671.8|3665.8|3671.8|3665.8|3672|3666|3671.8|3665.8|3
1652156550000|2022-05-10 04:22:30|3670.3|3664.3|3671.3|3665.3|3671.5|3665.5|3670.3|3664.3|3
1652156620000|2022-05-10 04:23:40|3671|3665|3671|3665|3671|3665|3671|3665|1
1652156700000|2022-05-10 04:25:00|3671.3|3665.3|3671|3665|3671.3|3665.3|3671|3665|2
1652156720000|2022-05-10 04:25:20|3671.3|3665.3|3671|3665|3671.3|3665.3|3670.8|3664.8|3
1652156930000|2022-05-10 04:28:50|3670.8|3664.8|3670|3664|3670.8|3664.8|3670|3664|2
1652156990000|2022-05-10 04:29:50|3670.3|3664.3|3670.5|3664.5|3670.5|3664.5|3670.3|3664.3|2
1652157000000|2022-05-10 04:30:00|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1652157020000|2022-05-10 04:30:20|3670|3664|3669.8|3663.8|3670|3664|3669.8|3663.8|2
1652157030000|2022-05-10 04:30:30|3669.5|3663.5|3668.8|3662.8|3669.5|3663.5|3668.8|3662.8|2
1652157070000|2022-05-10 04:31:10|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652157090000|2022-05-10 04:31:30|3669|3663|3669|3663|3669|3663|3669|3663|1
1652157120000|2022-05-10 04:32:00|3669.3|3663.3|3669.5|3663.5|3669.5|3663.5|3669.3|3663.3|2
1652157130000|2022-05-10 04:32:10|3669.3|3663.3|3669|3663|3669.3|3663.3|3669|3663|2
1652157140000|2022-05-10 04:32:20|3667.3|3661.3|3667.8|3661.8|3667.8|3661.8|3667.3|3661.3|2
1652157180000|2022-05-10 04:33:00|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|2
1652157190000|2022-05-10 04:33:10|3668|3662|3668|3662|3668|3662|3668|3662|1
1652157200000|2022-05-10 04:33:20|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1652157220000|2022-05-10 04:33:40|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652157250000|2022-05-10 04:34:10|3668|3662|3668|3662|3668|3662|3668|3662|1
1652157280000|2022-05-10 04:34:40|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652157290000|2022-05-10 04:34:50|3669|3663|3669.5|3663.5|3669.5|3663.5|3669|3663|4
1652157300000|2022-05-10 04:35:00|3669.3|3663.3|3668.8|3662.8|3669.5|3663.5|3668.5|3662.5|6
1652157350000|2022-05-10 04:35:50|3668.5|3662.5|3667.3|3661.3|3668.5|3662.5|3667|3661|4
1652157360000|2022-05-10 04:36:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652157370000|2022-05-10 04:36:10|3667.3|3661.3|3667.3|3661.3|3667.5|3661.5|3667.3|3661.3|3
1652157410000|2022-05-10 04:36:50|3667|3661|3667|3661|3667|3661|3667|3661|1
1652157430000|2022-05-10 04:37:10|3667.3|3661.3|3667|3661|3667.3|3661.3|3667|3661|4
1652157490000|2022-05-10 04:38:10|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652157590000|2022-05-10 04:39:50|3667|3661|3668.5|3662.5|3668.5|3662.5|3667|3661|2
1652157600000|2022-05-10 04:40:00|3668|3662|3666.5|3660.5|3668|3662|3666|3660|5
1652157610000|2022-05-10 04:40:10|3666.8|3660.8|3669.5|3663.5|3669.5|3663.5|3666.8|3660.8|2
1652157620000|2022-05-10 04:40:20|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1652157660000|2022-05-10 04:41:00|3670|3664|3669.3|3663.3|3670|3664|3669.3|3663.3|2
1652157700000|2022-05-10 04:41:40|3669|3663|3668.5|3662.5|3669|3663|3668.5|3662.5|2
1652157730000|2022-05-10 04:42:10|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652157760000|2022-05-10 04:42:40|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|2
1652157790000|2022-05-10 04:43:10|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3667.5|3661.5|2
1652157870000|2022-05-10 04:44:30|3668|3662|3669.5|3663.5|3669.5|3663.5|3668|3662|3
1652157900000|2022-05-10 04:45:00|3669.8|3663.8|3668|3662|3670|3664|3668|3662|7
1652157990000|2022-05-10 04:46:30|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1652158040000|2022-05-10 04:47:20|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652158110000|2022-05-10 04:48:30|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652158150000|2022-05-10 04:49:10|3667.5|3661.5|3667.8|3661.8|3668|3662|3667.5|3661.5|6
1652158170000|2022-05-10 04:49:30|3667.5|3661.5|3667|3661|3667.5|3661.5|3667|3661|2
1652158180000|2022-05-10 04:49:40|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652158190000|2022-05-10 04:49:50|3667|3661|3669|3663|3669|3663|3667|3661|3
1652158200000|2022-05-10 04:50:00|3668.8|3662.8|3669|3663|3669|3663|3668.8|3662.8|2
1652158210000|2022-05-10 04:50:10|3668.8|3662.8|3668|3662|3668.8|3662.8|3668|3662|6
1652158230000|2022-05-10 04:50:30|3667.8|3661.8|3666.8|3660.8|3667.8|3661.8|3666.8|3660.8|4
1652158260000|2022-05-10 04:51:00|3667|3661|3666.8|3660.8|3667|3661|3666.8|3660.8|4
1652158280000|2022-05-10 04:51:20|3667|3661|3667|3661|3667|3661|3667|3661|1
1652158360000|2022-05-10 04:52:40|3666.8|3660.8|3666|3660|3666.8|3660.8|3666|3660|2
1652158370000|2022-05-10 04:52:50|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652158410000|2022-05-10 04:53:30|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1652158420000|2022-05-10 04:53:40|3666|3660|3666|3660|3666|3660|3666|3660|1
1652158430000|2022-05-10 04:53:50|3665.8|3659.8|3664.5|3658.5|3665.8|3659.8|3664.5|3658.5|6
1652158440000|2022-05-10 04:54:00|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|4
1652158490000|2022-05-10 04:54:50|3665.3|3659.3|3665.8|3659.8|3665.8|3659.8|3665.3|3659.3|2
1652158500000|2022-05-10 04:55:00|3665.5|3659.5|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|4
1652158510000|2022-05-10 04:55:10|3665|3659|3665.3|3659.3|3665.3|3659.3|3664|3658|4
1652158530000|2022-05-10 04:55:30|3665.5|3659.5|3665.8|3659.8|3666|3660|3665.5|3659.5|3
1652158550000|2022-05-10 04:55:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1652158570000|2022-05-10 04:56:10|3665.3|3659.3|3664|3658|3665.3|3659.3|3664|3658|2
1652158580000|2022-05-10 04:56:20|3665.3|3659.3|3662|3656|3665.3|3659.3|3662|3656|2
1652158590000|2022-05-10 04:56:30|3662.1|3656.1|3659.8|3653.8|3662.1|3656.1|3659.8|3653.8|2
1652158600000|2022-05-10 04:56:40|3659.5|3653.5|3658.8|3652.8|3659.5|3653.5|3658.8|3652.8|2
1652158610000|2022-05-10 04:56:50|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1652158620000|2022-05-10 04:57:00|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1652158630000|2022-05-10 04:57:10|3658.8|3652.8|3657.9|3651.9|3658.8|3652.8|3657.9|3651.9|2
1652158640000|2022-05-10 04:57:20|3657.6|3651.6|3656.5|3650.5|3657.8|3651.8|3656.5|3650.5|5
1652158650000|2022-05-10 04:57:30|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1652158660000|2022-05-10 04:57:40|3659.1|3653.1|3661.3|3655.3|3661.3|3655.3|3659.1|3653.1|3
1652158700000|2022-05-10 04:58:20|3661|3655|3661|3655|3661|3655|3661|3655|1
1652158750000|2022-05-10 04:59:10|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|2
1652158760000|2022-05-10 04:59:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1652158790000|2022-05-10 04:59:50|3660|3654|3660.4|3654.4|3660.4|3654.4|3660|3654|2
1652158800000|2022-05-10 05:00:00|3660.1|3654.1|3659.4|3653.4|3660.1|3654.1|3659.4|3653.4|4
1652158810000|2022-05-10 05:00:10|3659.5|3653.5|3662.5|3656.5|3662.8|3656.8|3659.5|3653.5|7
1652158820000|2022-05-10 05:00:20|3662.3|3656.3|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|3
1652158860000|2022-05-10 05:01:00|3662.5|3656.5|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|2
1652158870000|2022-05-10 05:01:10|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1652158910000|2022-05-10 05:01:50|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|4
1652158930000|2022-05-10 05:02:10|3662.8|3656.8|3665.3|3659.3|3665.8|3659.8|3662.8|3656.8|12
1652158940000|2022-05-10 05:02:20|3665|3659|3665.5|3659.5|3666.5|3660.5|3665|3659|7
1652158970000|2022-05-10 05:02:50|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1652158980000|2022-05-10 05:03:00|3665.5|3659.5|3665.3|3659.3|3665.5|3659.5|3665.3|3659.3|2
1652159080000|2022-05-10 05:04:40|3666.5|3660.5|3665.5|3659.5|3666.5|3660.5|3665.5|3659.5|2
1652159090000|2022-05-10 05:04:50|3665.8|3659.8|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|5
1652159110000|2022-05-10 05:05:10|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1652159130000|2022-05-10 05:05:30|3666.4|3660.4|3664.3|3658.3|3666.4|3660.4|3664.3|3658.3|4
1652159150000|2022-05-10 05:05:50|3664|3658|3664|3658|3664|3658|3664|3658|1
1652159170000|2022-05-10 05:06:10|3662.8|3656.8|3661.5|3655.5|3662.8|3656.8|3661.5|3655.5|3
1652159180000|2022-05-10 05:06:20|3661.8|3655.8|3662.4|3656.4|3662.4|3656.4|3661.8|3655.8|2
1652159190000|2022-05-10 05:06:30|3662.1|3656.1|3661|3655|3662.1|3656.1|3661|3655|2
1652159210000|2022-05-10 05:06:50|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|3
1652159220000|2022-05-10 05:07:00|3661|3655|3661|3655|3661|3655|3658.5|3652.5|6
1652159230000|2022-05-10 05:07:10|3660.8|3654.8|3658.3|3652.3|3660.8|3654.8|3658.3|3652.3|4
1652159250000|2022-05-10 05:07:30|3658.5|3652.5|3659.5|3653.5|3659.5|3653.5|3658.5|3652.5|2
1652159260000|2022-05-10 05:07:40|3659.8|3653.8|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|4
1652159270000|2022-05-10 05:07:50|3658.8|3652.8|3660.1|3654.1|3660.1|3654.1|3658.8|3652.8|3
1652159280000|2022-05-10 05:08:00|3660.3|3654.3|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|2
1652159290000|2022-05-10 05:08:10|3659.8|3653.8|3659.9|3653.9|3659.9|3653.9|3659.8|3653.8|2
1652159300000|2022-05-10 05:08:20|3660|3654|3661.3|3655.3|3661.3|3655.3|3660|3654|2
1652159320000|2022-05-10 05:08:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652159330000|2022-05-10 05:08:50|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1652159380000|2022-05-10 05:09:40|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1652159390000|2022-05-10 05:09:50|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1652159400000|2022-05-10 05:10:00|3658.3|3652.3|3660|3654|3660|3654|3658|3652|5
1652159450000|2022-05-10 05:10:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652159460000|2022-05-10 05:11:00|3660.3|3654.3|3659|3653|3660.3|3654.3|3659|3653|3
1652159490000|2022-05-10 05:11:30|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1652159500000|2022-05-10 05:11:40|3660|3654|3660.8|3654.8|3661.5|3655.5|3660|3654|5
1652159510000|2022-05-10 05:11:50|3661.8|3655.8|3662.8|3656.8|3663|3657|3661.8|3655.8|8
1652159520000|2022-05-10 05:12:00|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|1
1652159530000|2022-05-10 05:12:10|3664|3658|3661.8|3655.8|3664|3658|3661.8|3655.8|4
1652159540000|2022-05-10 05:12:20|3661.5|3655.5|3662.1|3656.1|3662.8|3656.8|3661.5|3655.5|4
1652159550000|2022-05-10 05:12:30|3662|3656|3662.3|3656.3|3662.8|3656.8|3661.8|3655.8|7
1652159560000|2022-05-10 05:12:40|3662.5|3656.5|3667.3|3661.3|3667.3|3661.3|3662.5|3656.5|5
1652159570000|2022-05-10 05:12:50|3667.8|3661.8|3668|3662|3668.3|3662.3|3667.8|3661.8|3
1652159600000|2022-05-10 05:13:20|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1652159620000|2022-05-10 05:13:40|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1652159630000|2022-05-10 05:13:50|3668.3|3662.3|3668.5|3662.5|3668.5|3662.5|3668.3|3662.3|4
1652159640000|2022-05-10 05:14:00|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652159680000|2022-05-10 05:14:40|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652159690000|2022-05-10 05:14:50|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652159710000|2022-05-10 05:15:10|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652159750000|2022-05-10 05:15:50|3668.5|3662.5|3668.8|3662.8|3669|3663|3668.5|3662.5|4
1652159760000|2022-05-10 05:16:00|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|4
1652159780000|2022-05-10 05:16:20|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|4
1652159790000|2022-05-10 05:16:30|3668.5|3662.5|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|5
1652159810000|2022-05-10 05:16:50|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652159830000|2022-05-10 05:17:10|3668.5|3662.5|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|3
1652159870000|2022-05-10 05:17:50|3668.8|3662.8|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|2
1652159900000|2022-05-10 05:18:20|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652159920000|2022-05-10 05:18:40|3669|3663|3669.3|3663.3|3669.3|3663.3|3669|3663|4
1652159950000|2022-05-10 05:19:10|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1652159970000|2022-05-10 05:19:30|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1652159990000|2022-05-10 05:19:50|3670.3|3664.3|3672.8|3666.8|3672.8|3666.8|3670.3|3664.3|4
1652160000000|2022-05-10 05:20:00|3672.5|3666.5|3673|3667|3673|3667|3672.5|3666.5|2
1652160010000|2022-05-10 05:20:10|3672.8|3666.8|3672.5|3666.5|3672.8|3666.8|3672.5|3666.5|2
1652160030000|2022-05-10 05:20:30|3673|3667|3673|3667|3673|3667|3673|3667|1
1652160040000|2022-05-10 05:20:40|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1652160050000|2022-05-10 05:20:50|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1652160080000|2022-05-10 05:21:20|3673.3|3667.3|3671|3665|3673.3|3667.3|3671|3665|2
1652160090000|2022-05-10 05:21:30|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|4
1652160100000|2022-05-10 05:21:40|3670.3|3664.3|3670|3664|3670.5|3664.5|3670|3664|4
1652160160000|2022-05-10 05:22:40|3670.3|3664.3|3670|3664|3670.3|3664.3|3670|3664|2
1652160170000|2022-05-10 05:22:50|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1652160180000|2022-05-10 05:23:00|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1652160250000|2022-05-10 05:24:10|3670.3|3664.3|3671.5|3665.5|3671.5|3665.5|3670.3|3664.3|2
1652160260000|2022-05-10 05:24:20|3672.3|3666.3|3673.5|3667.5|3673.5|3667.5|3672.3|3666.3|3
1652160270000|2022-05-10 05:24:30|3674|3668|3675.8|3669.8|3675.8|3669.8|3674|3668|4
1652160280000|2022-05-10 05:24:40|3676|3670|3676|3670|3676|3670|3676|3670|1
1652160290000|2022-05-10 05:24:50|3675|3669|3675.8|3669.8|3675.8|3669.8|3675|3669|3
1652160300000|2022-05-10 05:25:00|3676|3670|3676.5|3670.5|3676.5|3670.5|3676|3670|2
1652160310000|2022-05-10 05:25:10|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|4
1652160320000|2022-05-10 05:25:20|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|1
1652160350000|2022-05-10 05:25:50|3677|3671|3679.8|3673.8|3679.8|3673.8|3677|3671|3
1652160360000|2022-05-10 05:26:00|3680|3674|3680.3|3674.3|3680.3|3674.3|3680|3674|2
1652160370000|2022-05-10 05:26:10|3680.5|3674.5|3680.8|3674.8|3680.8|3674.8|3680.5|3674.5|2
1652160380000|2022-05-10 05:26:20|3680.5|3674.5|3680.8|3674.8|3681|3675|3680.3|3674.3|9
1652160400000|2022-05-10 05:26:40|3681|3675|3681.5|3675.5|3681.5|3675.5|3681|3675|2
1652160420000|2022-05-10 05:27:00|3681.8|3675.8|3682|3676|3682|3676|3681.5|3675.5|3
1652160430000|2022-05-10 05:27:10|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|1
1652160480000|2022-05-10 05:28:00|3682.5|3676.5|3683.5|3677.5|3684.5|3678.5|3682.5|3676.5|4
1652160510000|2022-05-10 05:28:30|3684.8|3678.8|3685.5|3679.5|3685.8|3679.8|3684.8|3678.8|8
1652160520000|2022-05-10 05:28:40|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1652160530000|2022-05-10 05:28:50|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|2
1652160540000|2022-05-10 05:29:00|3685|3679|3685|3679|3685.3|3679.3|3685|3679|5
1652160550000|2022-05-10 05:29:10|3684.8|3678.8|3681.8|3675.8|3684.8|3678.8|3681.8|3675.8|10
1652160560000|2022-05-10 05:29:20|3681.5|3675.5|3682.5|3676.5|3682.5|3676.5|3681.5|3675.5|3
1652160570000|2022-05-10 05:29:30|3682.8|3676.8|3683.8|3677.8|3684.5|3678.5|3682.8|3676.8|8
1652160600000|2022-05-10 05:30:00|3683.5|3677.5|3683.3|3677.3|3683.5|3677.5|3683|3677|4
1652160610000|2022-05-10 05:30:10|3683.5|3677.5|3686.8|3680.8|3686.8|3680.8|3683.5|3677.5|8
1652160620000|2022-05-10 05:30:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1652160630000|2022-05-10 05:30:30|3685.3|3679.3|3682.6|3676.6|3685.3|3679.3|3682.6|3676.6|2
1652160640000|2022-05-10 05:30:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652160650000|2022-05-10 05:30:50|3682.3|3676.3|3682.5|3676.5|3682.5|3676.5|3682.3|3676.3|2
1652160660000|2022-05-10 05:31:00|3682.8|3676.8|3684.5|3678.5|3685|3679|3682.8|3676.8|6
1652160670000|2022-05-10 05:31:10|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1652160680000|2022-05-10 05:31:20|3685|3679|3685.3|3679.3|3685.8|3679.8|3685|3679|5
1652160690000|2022-05-10 05:31:30|3684|3678|3685.4|3679.4|3685.4|3679.4|3684|3678|4
1652160700000|2022-05-10 05:31:40|3685|3679|3684.3|3678.3|3685|3679|3684.3|3678.3|2
1652160710000|2022-05-10 05:31:50|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1652160720000|2022-05-10 05:32:00|3683.8|3677.8|3684.3|3678.3|3684.3|3678.3|3683.3|3677.3|4
1652160730000|2022-05-10 05:32:10|3684.5|3678.5|3681.5|3675.5|3684.5|3678.5|3681.5|3675.5|6
1652160740000|2022-05-10 05:32:20|3681.3|3675.3|3681.4|3675.4|3681.4|3675.4|3681.3|3675.3|2
1652160750000|2022-05-10 05:32:30|3681.1|3675.1|3681|3675|3681.3|3675.3|3681|3675|3
1652160760000|2022-05-10 05:32:40|3681.3|3675.3|3680.8|3674.8|3681.3|3675.3|3680.8|3674.8|2
1652160770000|2022-05-10 05:32:50|3679.8|3673.8|3680.8|3674.8|3680.8|3674.8|3679.8|3673.8|3
1652160800000|2022-05-10 05:33:20|3681|3675|3681|3675|3681|3675|3681|3675|1
1652160820000|2022-05-10 05:33:40|3680.8|3674.8|3679.8|3673.8|3680.8|3674.8|3679.8|3673.8|3
1652160840000|2022-05-10 05:34:00|3680|3674|3680.3|3674.3|3680.5|3674.5|3680|3674|3
1652160850000|2022-05-10 05:34:10|3680.5|3674.5|3680.8|3674.8|3681|3675|3680.5|3674.5|4
1652160860000|2022-05-10 05:34:20|3681.3|3675.3|3681.5|3675.5|3681.8|3675.8|3680.5|3674.5|11
1652160870000|2022-05-10 05:34:30|3681|3675|3680.5|3674.5|3681|3675|3680.5|3674.5|4
1652160900000|2022-05-10 05:35:00|3680.8|3674.8|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|6
1652160910000|2022-05-10 05:35:10|3680.8|3674.8|3681.3|3675.3|3681.3|3675.3|3680.5|3674.5|9
1652160920000|2022-05-10 05:35:20|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|1
1652160930000|2022-05-10 05:35:30|3682|3676|3684.3|3678.3|3684.8|3678.8|3681.5|3675.5|19
1652160940000|2022-05-10 05:35:40|3684.5|3678.5|3686.3|3680.3|3686.5|3680.5|3684.5|3678.5|10
1652160950000|2022-05-10 05:35:50|3685.5|3679.5|3686.8|3680.8|3686.8|3680.8|3685.5|3679.5|14
1652160960000|2022-05-10 05:36:00|3687.3|3681.3|3686.3|3680.3|3687.5|3681.5|3686.3|3680.3|13
1652160990000|2022-05-10 05:36:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1652161000000|2022-05-10 05:36:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1652161020000|2022-05-10 05:37:00|3686.5|3680.5|3686|3680|3686.8|3680.8|3686|3680|8
1652161030000|2022-05-10 05:37:10|3685.8|3679.8|3684.3|3678.3|3685.8|3679.8|3684.3|3678.3|4
1652161050000|2022-05-10 05:37:30|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.4|3676.4|5
1652161060000|2022-05-10 05:37:40|3682.5|3676.5|3681|3675|3682.5|3676.5|3681|3675|7
1652161070000|2022-05-10 05:37:50|3679.5|3673.5|3679.3|3673.3|3679.8|3673.8|3678.3|3672.3|9
1652161080000|2022-05-10 05:38:00|3679.8|3673.8|3681.8|3675.8|3682.8|3676.8|3679.8|3673.8|8
1652161090000|2022-05-10 05:38:10|3681.5|3675.5|3681|3675|3681.5|3675.5|3680|3674|4
1652161100000|2022-05-10 05:38:20|3681.8|3675.8|3681|3675|3681.8|3675.8|3681|3675|4
1652161120000|2022-05-10 05:38:40|3681.5|3675.5|3680.3|3674.3|3681.5|3675.5|3680.3|3674.3|2
1652161130000|2022-05-10 05:38:50|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|2
1652161140000|2022-05-10 05:39:00|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|2
1652161150000|2022-05-10 05:39:10|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|2
1652161160000|2022-05-10 05:39:20|3680|3674|3679.5|3673.5|3680|3674|3679.3|3673.3|5
1652161170000|2022-05-10 05:39:30|3679.8|3673.8|3679.5|3673.5|3679.8|3673.8|3679.5|3673.5|4
1652161180000|2022-05-10 05:39:40|3679.8|3673.8|3679.5|3673.5|3679.8|3673.8|3679.5|3673.5|2
1652161210000|2022-05-10 05:40:10|3679.8|3673.8|3680.8|3674.8|3681|3675|3679.8|3673.8|5
1652161220000|2022-05-10 05:40:20|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|3
1652161230000|2022-05-10 05:40:30|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|4
1652161240000|2022-05-10 05:40:40|3680.3|3674.3|3682|3676|3682|3676|3680.3|3674.3|6
1652161250000|2022-05-10 05:40:50|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.5|3675.5|3
1652161260000|2022-05-10 05:41:00|3681.5|3675.5|3681.8|3675.8|3682|3676|3681.5|3675.5|4
1652161290000|2022-05-10 05:41:30|3681.5|3675.5|3684.4|3678.4|3684.4|3678.4|3681.5|3675.5|2
1652161300000|2022-05-10 05:41:40|3685.5|3679.5|3687.3|3681.3|3687.3|3681.3|3685.5|3679.5|2
1652161310000|2022-05-10 05:41:50|3687.5|3681.5|3687.8|3681.8|3687.8|3681.8|3687.5|3681.5|2
1652161320000|2022-05-10 05:42:00|3687.5|3681.5|3687.8|3681.8|3688|3682|3687.5|3681.5|4
1652161340000|2022-05-10 05:42:20|3688.8|3682.8|3689|3683|3689|3683|3688.8|3682.8|2
1652161360000|2022-05-10 05:42:40|3689.3|3683.3|3691.5|3685.5|3692|3686|3689.3|3683.3|11
1652161370000|2022-05-10 05:42:50|3691|3685|3690.5|3684.5|3691|3685|3690.5|3684.5|2
1652161400000|2022-05-10 05:43:20|3690.3|3684.3|3686.8|3680.8|3690.3|3684.3|3686.8|3680.8|6
1652161410000|2022-05-10 05:43:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1652161430000|2022-05-10 05:43:50|3686.8|3680.8|3686.8|3680.8|3687.3|3681.3|3686.8|3680.8|4
1652161440000|2022-05-10 05:44:00|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1652161450000|2022-05-10 05:44:10|3687.5|3681.5|3686.5|3680.5|3687.5|3681.5|3686.3|3680.3|9
1652161480000|2022-05-10 05:44:40|3686.3|3680.3|3685.5|3679.5|3686.3|3680.3|3685.5|3679.5|7
1652161500000|2022-05-10 05:45:00|3684.8|3678.8|3684.8|3678.8|3685|3679|3684.8|3678.8|3
1652161510000|2022-05-10 05:45:10|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1652161520000|2022-05-10 05:45:20|3684|3678|3682.3|3676.3|3684|3678|3681.8|3675.8|6
1652161530000|2022-05-10 05:45:30|3682|3676|3682.3|3676.3|3683|3677|3682|3676|5
1652161550000|2022-05-10 05:45:50|3681.3|3675.3|3680.8|3674.8|3681.3|3675.3|3680.8|3674.8|2
1652161560000|2022-05-10 05:46:00|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|2
1652161570000|2022-05-10 05:46:10|3680|3674|3680|3674|3680|3674|3679.8|3673.8|3
1652161590000|2022-05-10 05:46:30|3679.8|3673.8|3680|3674|3680.3|3674.3|3679.8|3673.8|3
1652161610000|2022-05-10 05:46:50|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|1
1652161630000|2022-05-10 05:47:10|3680|3674|3680|3674|3680|3674|3680|3674|1
1652161640000|2022-05-10 05:47:20|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1652161650000|2022-05-10 05:47:30|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1652161660000|2022-05-10 05:47:40|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|2
1652161710000|2022-05-10 05:48:30|3676.3|3670.3|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|2
1652161760000|2022-05-10 05:49:20|3677|3671|3676.8|3670.8|3677|3671|3676.8|3670.8|2
1652161780000|2022-05-10 05:49:40|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|3
1652161800000|2022-05-10 05:50:00|3676.8|3670.8|3678.5|3672.5|3678.5|3672.5|3676.5|3670.5|14
1652161810000|2022-05-10 05:50:10|3678.3|3672.3|3686|3680|3686|3680|3678.3|3672.3|10
1652161840000|2022-05-10 05:50:40|3686.3|3680.3|3688.8|3682.8|3688.8|3682.8|3686.3|3680.3|10
1652161850000|2022-05-10 05:50:50|3689|3683|3689|3683|3689.5|3683.5|3689|3683|3
1652161860000|2022-05-10 05:51:00|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|1
1652161870000|2022-05-10 05:51:10|3688|3682|3688|3682|3688|3682|3688|3682|1
1652161880000|2022-05-10 05:51:20|3688.3|3682.3|3689|3683|3689.5|3683.5|3688.3|3682.3|17
1652161890000|2022-05-10 05:51:30|3689.3|3683.3|3689|3683|3689.5|3683.5|3689|3683|16
1652161970000|2022-05-10 05:52:50|3688|3682|3688|3682|3688|3682|3688|3682|1
1652162000000|2022-05-10 05:53:20|3686.3|3680.3|3686.9|3680.9|3686.9|3680.9|3686.3|3680.3|3
1652162010000|2022-05-10 05:53:30|3687.4|3681.4|3687.5|3681.5|3687.6|3681.6|3687.4|3681.4|3
1652162020000|2022-05-10 05:53:40|3688|3682|3688.3|3682.3|3688.8|3682.8|3688|3682|4
1652162030000|2022-05-10 05:53:50|3687.8|3681.8|3688|3682|3688|3682|3687.8|3681.8|4
1652162040000|2022-05-10 05:54:00|3687.4|3681.4|3688|3682|3688|3682|3687.4|3681.4|4
1652162050000|2022-05-10 05:54:10|3690|3684|3690|3684|3690.4|3684.4|3690|3684|3
1652162060000|2022-05-10 05:54:20|3690.1|3684.1|3691|3685|3691.9|3685.9|3690.1|3684.1|5
1652162090000|2022-05-10 05:54:50|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|4
1652162100000|2022-05-10 05:55:00|3691.3|3685.3|3691|3685|3691.5|3685.5|3691|3685|3
1652162110000|2022-05-10 05:55:10|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1652162120000|2022-05-10 05:55:20|3691.3|3685.3|3691.5|3685.5|3691.8|3685.8|3691.3|3685.3|6
1652162130000|2022-05-10 05:55:30|3691.3|3685.3|3690|3684|3692|3686|3690|3684|8
1652162140000|2022-05-10 05:55:40|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|2
1652162160000|2022-05-10 05:56:00|3689.3|3683.3|3689|3683|3689.3|3683.3|3689|3683|2
1652162170000|2022-05-10 05:56:10|3688.8|3682.8|3688.6|3682.6|3688.8|3682.8|3688.6|3682.6|2
1652162180000|2022-05-10 05:56:20|3688|3682|3688|3682|3688|3682|3688|3682|1
1652162190000|2022-05-10 05:56:30|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687|3681|5
1652162200000|2022-05-10 05:56:40|3687.5|3681.5|3687.3|3681.3|3687.5|3681.5|3687.3|3681.3|2
1652162210000|2022-05-10 05:56:50|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1652162220000|2022-05-10 05:57:00|3687.3|3681.3|3687.5|3681.5|3687.5|3681.5|3687.3|3681.3|2
1652162230000|2022-05-10 05:57:10|3687.3|3681.3|3686.3|3680.3|3687.5|3681.5|3686.3|3680.3|4
1652162240000|2022-05-10 05:57:20|3686.5|3680.5|3686.5|3680.5|3687.5|3681.5|3686|3680|6
1652162250000|2022-05-10 05:57:30|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1652162270000|2022-05-10 05:57:50|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1652162280000|2022-05-10 05:58:00|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1652162290000|2022-05-10 05:58:10|3688|3682|3688|3682|3688|3682|3688|3682|1
1652162310000|2022-05-10 05:58:30|3689|3683|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|4
1652162320000|2022-05-10 05:58:40|3689|3683|3689.5|3683.5|3689.5|3683.5|3688.9|3682.9|3
1652162330000|2022-05-10 05:58:50|3689.3|3683.3|3690.4|3684.4|3691.8|3685.8|3688.8|3682.8|6
1652162340000|2022-05-10 05:59:00|3690.1|3684.1|3689.9|3683.9|3690.3|3684.3|3689.9|3683.9|3
1652162350000|2022-05-10 05:59:10|3689.3|3683.3|3688.6|3682.6|3689.3|3683.3|3688|3682|5
1652162360000|2022-05-10 05:59:20|3688.9|3682.9|3689.3|3683.3|3689.3|3683.3|3688.5|3682.5|5
1652162370000|2022-05-10 05:59:30|3689.5|3683.5|3689.3|3683.3|3689.5|3683.5|3689.3|3683.3|2
1652162390000|2022-05-10 05:59:50|3689|3683|3688.8|3682.8|3689.5|3683.5|3688.8|3682.8|4
1652162400000|2022-05-10 06:00:00|3688|3682|3678.5|3672.5|3688|3682|3678.5|3672.5|12
1652162410000|2022-05-10 06:00:10|3678.3|3672.3|3678|3672|3678.3|3672.3|3678|3672|2
1652162420000|2022-05-10 06:00:20|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1652162430000|2022-05-10 06:00:30|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1652162440000|2022-05-10 06:00:40|3676.3|3670.3|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|5
1652162450000|2022-05-10 06:00:50|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|1
1652162480000|2022-05-10 06:01:20|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1652162490000|2022-05-10 06:01:30|3675|3669|3674.8|3668.8|3675|3669|3674.8|3668.8|2
1652162600000|2022-05-10 06:03:20|3676|3670|3681.8|3675.8|3682|3676|3676|3670|7
1652162610000|2022-05-10 06:03:30|3681.5|3675.5|3681.3|3675.3|3681.5|3675.5|3681.3|3675.3|2
1652162620000|2022-05-10 06:03:40|3681|3675|3680.8|3674.8|3681|3675|3680.8|3674.8|2
1652162630000|2022-05-10 06:03:50|3680.5|3674.5|3679|3673|3680.8|3674.8|3679|3673|7
1652162640000|2022-05-10 06:04:00|3679.3|3673.3|3679.8|3673.8|3679.8|3673.8|3679|3673|5
1652162650000|2022-05-10 06:04:10|3679.5|3673.5|3679.8|3673.8|3679.8|3673.8|3679.5|3673.5|2
1652162660000|2022-05-10 06:04:20|3679.5|3673.5|3675|3669|3679.5|3673.5|3675|3669|5
1652162670000|2022-05-10 06:04:30|3675.3|3669.3|3671|3665|3675.3|3669.3|3671|3665|6
1652162680000|2022-05-10 06:04:40|3670.8|3664.8|3670.3|3664.3|3671|3665|3670.3|3664.3|4
1652162690000|2022-05-10 06:04:50|3671|3665|3670.5|3664.5|3671|3665|3670.5|3664.5|2
1652162700000|2022-05-10 06:05:00|3670|3664|3670.3|3664.3|3670.3|3664.3|3670|3664|2
1652162730000|2022-05-10 06:05:30|3670|3664|3670.3|3664.3|3671|3665|3670|3664|3
1652162750000|2022-05-10 06:05:50|3671.1|3665.1|3672.6|3666.6|3672.6|3666.6|3671.1|3665.1|4
1652162760000|2022-05-10 06:06:00|3674.8|3666.5|3674.8|3666.5|3674.8|3666.5|3674.8|3666.5|1
1652162770000|2022-05-10 06:06:10|3675.5|3667.5|3675|3669|3675.5|3669|3674.4|3667.5|5
1652162780000|2022-05-10 06:06:20|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1652162810000|2022-05-10 06:06:50|3677.3|3671.3|3673|3667|3677.3|3671.3|3673|3667|4
1652162820000|2022-05-10 06:07:00|3673.5|3667.5|3675.5|3669.5|3675.8|3669.8|3673.5|3667.5|8
1652162870000|2022-05-10 06:07:50|3675.3|3669.3|3675.3|3669.3|3675.5|3669.5|3675.3|3669.3|3
1652162880000|2022-05-10 06:08:00|3675|3669|3672.8|3666.8|3675|3669|3672.3|3666.3|7
1652162910000|2022-05-10 06:08:30|3672.5|3666.5|3672.3|3666.3|3672.5|3666.5|3672|3666|5
1652162930000|2022-05-10 06:08:50|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1652162940000|2022-05-10 06:09:00|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|1
1652162980000|2022-05-10 06:09:40|3672|3666|3672.3|3666.3|3672.3|3666.3|3672|3666|2
1652163020000|2022-05-10 06:10:20|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1652163050000|2022-05-10 06:10:50|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|1
1652163060000|2022-05-10 06:11:00|3672|3666|3672|3666|3672.3|3666.3|3671.3|3665.3|7
1652163070000|2022-05-10 06:11:10|3672.3|3666.3|3670|3664|3672.3|3666.3|3670|3664|8
1652163080000|2022-05-10 06:11:20|3669.8|3663.8|3671.5|3665.5|3671.5|3665.5|3669.3|3663.3|9
1652163090000|2022-05-10 06:11:30|3670.5|3664.5|3676.8|3670.8|3677|3671|3670.5|3664.5|12
1652163100000|2022-05-10 06:11:40|3677|3671|3676.8|3670.8|3677|3671|3676.5|3670.5|3
1652163110000|2022-05-10 06:11:50|3676.5|3670.5|3676.5|3670.5|3677|3671|3676.5|3670.5|3
1652163150000|2022-05-10 06:12:30|3676.8|3670.8|3677|3671|3677|3671|3676.8|3670.8|2
1652163160000|2022-05-10 06:12:40|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1652163240000|2022-05-10 06:14:00|3676.8|3670.8|3677|3671|3677|3671|3676.8|3670.8|2
1652163270000|2022-05-10 06:14:30|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1652163430000|2022-05-10 06:17:10|3677.5|3671.5|3679.5|3673.5|3679.9|3673.9|3677.5|3671.5|3
1652163440000|2022-05-10 06:17:20|3678.6|3672.6|3675.9|3669.9|3678.6|3672.6|3675.9|3669.9|4
1652163450000|2022-05-10 06:17:30|3676|3670|3677.3|3671.3|3677.3|3671.3|3676|3670|2
1652163460000|2022-05-10 06:17:40|3677.5|3671.5|3678|3672|3678|3672|3677|3671|6
1652163470000|2022-05-10 06:17:50|3677.8|3671.8|3677.3|3671.3|3677.8|3671.8|3677.3|3671.3|2
1652163480000|2022-05-10 06:18:00|3677|3671|3675.3|3669.3|3677|3671|3675.3|3669.3|8
1652163490000|2022-05-10 06:18:10|3676.3|3670.3|3674.8|3668.8|3676.5|3670.5|3674.8|3668.8|9
1652163500000|2022-05-10 06:18:20|3674.5|3668.5|3674.5|3668.5|3675|3669|3674.3|3668.3|6
1652163510000|2022-05-10 06:18:30|3674.3|3668.3|3673.8|3667.8|3674.8|3668.8|3673.8|3667.8|6
1652163520000|2022-05-10 06:18:40|3674.5|3668.5|3674.5|3668.5|3674.8|3668.8|3674.3|3668.3|6
1652163530000|2022-05-10 06:18:50|3674.3|3668.3|3674.3|3668.3|3674.5|3668.5|3673.8|3667.8|9
1652163580000|2022-05-10 06:19:40|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1652163650000|2022-05-10 06:20:50|3675|3669|3675|3669|3675|3669|3675|3669|1
1652163670000|2022-05-10 06:21:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1652163720000|2022-05-10 06:22:00|3675.5|3669.5|3677.3|3671.3|3677.3|3671.3|3675.5|3669.5|2
1652163730000|2022-05-10 06:22:10|3676.3|3670.3|3678.8|3672.8|3678.8|3672.8|3676.3|3670.3|2
1652163740000|2022-05-10 06:22:20|3678|3672|3678|3672|3678|3672|3678|3672|1
1652163790000|2022-05-10 06:23:10|3677.3|3671.3|3675.8|3669.8|3677.3|3671.3|3675.8|3669.8|6
1652163800000|2022-05-10 06:23:20|3675.5|3669.5|3675|3669|3675.5|3669.5|3674.8|3668.8|4
1652163810000|2022-05-10 06:23:30|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1652163880000|2022-05-10 06:24:40|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|2
1652163890000|2022-05-10 06:24:50|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1652163920000|2022-05-10 06:25:20|3675|3669|3675|3669|3675.3|3669.3|3675|3669|3
1652163930000|2022-05-10 06:25:30|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1652163940000|2022-05-10 06:25:40|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|3
1652163960000|2022-05-10 06:26:00|3674.3|3668.3|3674.3|3668.3|3674.5|3668.5|3674.3|3668.3|3
1652163980000|2022-05-10 06:26:20|3674|3668|3674|3668|3674|3668|3674|3668|1
1652164010000|2022-05-10 06:26:50|3673.8|3667.8|3673.8|3667.8|3674|3668|3673.8|3667.8|3
1652164030000|2022-05-10 06:27:10|3672.8|3666.8|3670.8|3664.8|3672.8|3666.8|3670.5|3664.5|8
1652164040000|2022-05-10 06:27:20|3670.5|3664.5|3669.3|3663.3|3670.8|3664.8|3669.3|3663.3|11
1652164050000|2022-05-10 06:27:30|3669|3663|3669.8|3663.8|3669.8|3663.8|3669|3663|2
1652164070000|2022-05-10 06:27:50|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1652164100000|2022-05-10 06:28:20|3669.8|3663.8|3669.5|3663.5|3669.8|3663.8|3669.5|3663.5|2
1652164140000|2022-05-10 06:29:00|3669.8|3663.8|3671.5|3665.5|3671.5|3665.5|3669.8|3663.8|4
1652164170000|2022-05-10 06:29:30|3671.3|3665.3|3671|3665|3671.3|3665.3|3670.8|3664.8|7
1652164180000|2022-05-10 06:29:40|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|2
1652164190000|2022-05-10 06:29:50|3670.3|3664.3|3670.3|3664.3|3670.5|3664.5|3670.3|3664.3|3
1652164200000|2022-05-10 06:30:00|3670|3664|3669.3|3663.3|3670|3664|3666.3|3660.3|10
1652164210000|2022-05-10 06:30:10|3667.8|3661.8|3669.5|3663.5|3670|3664|3667.8|3661.8|10
1652164220000|2022-05-10 06:30:20|3670|3664|3671.3|3665.3|3671.3|3665.3|3670|3664|2
1652164230000|2022-05-10 06:30:30|3672.4|3666.4|3670.5|3664.5|3672.4|3666.4|3668.8|3662.8|5
1652164240000|2022-05-10 06:30:40|3670.3|3664.3|3669.3|3663.3|3670.3|3664.3|3668.5|3662.5|3
1652164250000|2022-05-10 06:30:50|3669|3663|3668.5|3662.5|3669.3|3663.3|3668.3|3662.3|8
1652164260000|2022-05-10 06:31:00|3668.8|3662.8|3669|3663|3669|3663|3668.8|3662.8|2
1652164270000|2022-05-10 06:31:10|3668.8|3662.8|3668.3|3662.3|3668.8|3662.8|3668.3|3662.3|14
1652164290000|2022-05-10 06:31:30|3668|3662|3667.5|3661.5|3668|3662|3667.5|3661.5|2
1652164300000|2022-05-10 06:31:40|3667.3|3661.3|3667.3|3661.3|3667.8|3661.8|3667.3|3661.3|6
1652164320000|2022-05-10 06:32:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652164330000|2022-05-10 06:32:10|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652164340000|2022-05-10 06:32:20|3667.5|3661.5|3667.3|3661.3|3667.5|3661.5|3667.3|3661.3|6
1652164350000|2022-05-10 06:32:30|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652164370000|2022-05-10 06:32:50|3667.3|3661.3|3667.5|3661.5|3668|3662|3667.3|3661.3|3
1652164400000|2022-05-10 06:33:20|3667.3|3661.3|3667.5|3661.5|3667.5|3661.5|3667.3|3661.3|2
1652164410000|2022-05-10 06:33:30|3667.8|3661.8|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|2
1652164420000|2022-05-10 06:33:40|3667.3|3661.3|3667.5|3661.5|3667.5|3661.5|3667.3|3661.3|2
1652164430000|2022-05-10 06:33:50|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652164440000|2022-05-10 06:34:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652164450000|2022-05-10 06:34:10|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652164510000|2022-05-10 06:35:10|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652164520000|2022-05-10 06:35:20|3669.6|3663.6|3671.5|3665.5|3671.8|3665.8|3669.6|3663.6|3
1652164530000|2022-05-10 06:35:30|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|3
1652164540000|2022-05-10 06:35:40|3671.6|3665.6|3671.3|3665.3|3671.6|3665.6|3671.3|3665.3|9
1652164570000|2022-05-10 06:36:10|3671|3665|3667.8|3661.8|3671|3665|3667.3|3661.3|4
1652164580000|2022-05-10 06:36:20|3667.5|3661.5|3667|3661|3667.5|3661.5|3667|3661|7
1652164590000|2022-05-10 06:36:30|3666.8|3660.8|3666.8|3660.8|3667|3661|3666.8|3660.8|3
1652164640000|2022-05-10 06:37:20|3666.5|3660.5|3666.5|3660.5|3666.8|3660.8|3666.5|3660.5|3
1652164700000|2022-05-10 06:38:20|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|2
1652164730000|2022-05-10 06:38:50|3665.3|3659.3|3662|3656|3665.3|3659.3|3662|3656|6
1652164740000|2022-05-10 06:39:00|3661.8|3655.8|3659.5|3653.5|3661.8|3655.8|3659.3|3653.3|10
1652164750000|2022-05-10 06:39:10|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1652164770000|2022-05-10 06:39:30|3658.5|3652.5|3658.8|3652.8|3659|3653|3658.5|3652.5|4
1652164780000|2022-05-10 06:39:40|3656.9|3650.9|3661|3655|3661|3655|3656.9|3650.9|3
1652164800000|2022-05-10 06:40:00|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|4
1652164820000|2022-05-10 06:40:20|3661.3|3655.3|3660.3|3654.3|3662.5|3656.5|3659.3|3653.3|7
1652164840000|2022-05-10 06:40:40|3660.5|3654.5|3662.5|3656.5|3662.5|3656.5|3660.5|3654.5|6
1652164850000|2022-05-10 06:40:50|3663|3657|3663|3657|3663|3657|3663|3657|1
1652164860000|2022-05-10 06:41:00|3661.8|3655.8|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|3
1652164870000|2022-05-10 06:41:10|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1652164880000|2022-05-10 06:41:20|3662.8|3656.8|3660|3654|3662.8|3656.8|3658.8|3652.8|8
1652164890000|2022-05-10 06:41:30|3659.8|3653.8|3659.5|3653.5|3660|3654|3659.5|3653.5|3
1652164900000|2022-05-10 06:41:40|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1652164910000|2022-05-10 06:41:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1652164920000|2022-05-10 06:42:00|3659.8|3653.8|3659.8|3653.8|3660.5|3654.5|3659.5|3653.5|10
1652164930000|2022-05-10 06:42:10|3660|3654|3660|3654|3660.3|3654.3|3660|3654|3
1652164940000|2022-05-10 06:42:20|3660.3|3654.3|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|6
1652164950000|2022-05-10 06:42:30|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|5
1652164960000|2022-05-10 06:42:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660|3654|8
1652164970000|2022-05-10 06:42:50|3660|3654|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|12
1652164980000|2022-05-10 06:43:00|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|4
1652164990000|2022-05-10 06:43:10|3659.8|3653.8|3662.3|3656.3|3662.8|3656.8|3659.8|3653.8|12
1652165000000|2022-05-10 06:43:20|3661|3655|3662|3656|3662.3|3656.3|3661|3655|13
1652165010000|2022-05-10 06:43:30|3661.3|3655.3|3662.8|3656.8|3663|3657|3661|3655|15
1652165020000|2022-05-10 06:43:40|3662.3|3656.3|3663|3657|3664|3658|3661.8|3655.8|9
1652165030000|2022-05-10 06:43:50|3661.5|3655.5|3663.5|3657.5|3664.5|3658.5|3661.5|3655.5|4
1652165040000|2022-05-10 06:44:00|3662.5|3656.5|3663.5|3657.5|3664.8|3658.8|3662|3656|8
1652165050000|2022-05-10 06:44:10|3662|3656|3662.8|3656.8|3664.8|3658.8|3662|3656|9
1652165060000|2022-05-10 06:44:20|3662|3656|3663.3|3657.3|3665.3|3659.3|3662|3656|12
1652165070000|2022-05-10 06:44:30|3663.5|3657.5|3663.3|3657.3|3665.3|3659.3|3662.8|3656.8|9
1652165080000|2022-05-10 06:44:40|3663|3657|3664|3658|3664|3658|3662.3|3656.3|7
1652165090000|2022-05-10 06:44:50|3664.3|3658.3|3665|3659|3665.5|3659.5|3664.3|3658.3|3
1652165100000|2022-05-10 06:45:00|3665.3|3659.3|3666.3|3660.3|3666.8|3660.8|3665|3659|14
1652165110000|2022-05-10 06:45:10|3665|3659|3665.8|3659.8|3666|3660|3665|3659|4
1652165120000|2022-05-10 06:45:20|3667|3661|3670.3|3664.3|3670.3|3664.3|3667|3661|2
1652165150000|2022-05-10 06:45:50|3670|3664|3670.4|3664.4|3670.5|3664.5|3670|3664|3
1652165160000|2022-05-10 06:46:00|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|1
1652165170000|2022-05-10 06:46:10|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1652165180000|2022-05-10 06:46:20|3671.5|3665.5|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|2
1652165200000|2022-05-10 06:46:40|3671|3665|3671|3665|3671|3665|3671|3665|1
1652165210000|2022-05-10 06:46:50|3670.3|3664.3|3671.5|3665.5|3671.5|3665.5|3670.3|3664.3|2
1652165230000|2022-05-10 06:47:10|3672.5|3666.5|3672|3666|3672.5|3666.5|3672|3666|2
1652165240000|2022-05-10 06:47:20|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652165250000|2022-05-10 06:47:30|3672|3666|3672|3666|3672|3666|3672|3666|1
1652165280000|2022-05-10 06:48:00|3670.3|3664.3|3667|3661|3670.3|3664.3|3667|3661|10
1652165290000|2022-05-10 06:48:10|3666.5|3660.5|3667|3661|3667.3|3661.3|3666.5|3660.5|4
1652165300000|2022-05-10 06:48:20|3666.8|3660.8|3666.8|3660.8|3667|3661|3666.8|3660.8|3
1652165310000|2022-05-10 06:48:30|3666.5|3660.5|3666|3660|3667|3661|3665.8|3659.8|7
1652165320000|2022-05-10 06:48:40|3666.3|3660.3|3666|3660|3666.3|3660.3|3666|3660|2
1652165330000|2022-05-10 06:48:50|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|4
1652165340000|2022-05-10 06:49:00|3666.3|3660.3|3665.8|3659.8|3666.3|3660.3|3665.8|3659.8|8
1652165350000|2022-05-10 06:49:10|3666|3660|3665.5|3659.5|3666|3660|3665.5|3659.5|5
1652165360000|2022-05-10 06:49:20|3665.8|3659.8|3665.8|3659.8|3666|3660|3665|3659|5
1652165370000|2022-05-10 06:49:30|3665.3|3659.3|3666.8|3660.8|3666.8|3660.8|3664.8|3658.8|8
1652165380000|2022-05-10 06:49:40|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652165390000|2022-05-10 06:49:50|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652165410000|2022-05-10 06:50:10|3667.8|3661.8|3665.3|3659.3|3667.8|3661.8|3665|3659|5
1652165430000|2022-05-10 06:50:30|3665|3659|3665|3659|3665|3659|3665|3659|1
1652165440000|2022-05-10 06:50:40|3665.3|3659.3|3667|3661|3667|3661|3665|3659|6
1652165450000|2022-05-10 06:50:50|3665.5|3659.5|3667.3|3661.3|3667.3|3661.3|3665.5|3659.5|4
1652165460000|2022-05-10 06:51:00|3667.8|3661.8|3667.3|3661.3|3667.8|3661.8|3667.3|3661.3|3
1652165500000|2022-05-10 06:51:40|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1652165510000|2022-05-10 06:51:50|3667|3661|3667|3661|3667|3661|3667|3661|1
1652165520000|2022-05-10 06:52:00|3667.3|3661.3|3667.3|3661.3|3667.5|3661.5|3667|3661|4
1652165540000|2022-05-10 06:52:20|3665.9|3659.9|3667.3|3661.3|3667.3|3661.3|3665.5|3659.5|6
1652165550000|2022-05-10 06:52:30|3667.1|3661.1|3667.5|3661.5|3667.8|3661.8|3667.1|3661.1|5
1652165560000|2022-05-10 06:52:40|3667.8|3661.8|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|2
1652165570000|2022-05-10 06:52:50|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652165600000|2022-05-10 06:53:20|3669|3663|3669|3663|3669|3663|3669|3663|1
1652165610000|2022-05-10 06:53:30|3669.5|3663.5|3669.8|3663.8|3669.8|3663.8|3669.5|3663.5|2
1652165620000|2022-05-10 06:53:40|3669.5|3663.5|3669.5|3663.5|3670.5|3664.5|3669.5|3663.5|7
1652165630000|2022-05-10 06:53:50|3669.3|3663.3|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|2
1652165640000|2022-05-10 06:54:00|3670|3664|3670|3664|3670|3664|3670|3664|1
1652165650000|2022-05-10 06:54:10|3671|3665|3672|3666|3672|3666|3670.8|3664.8|6
1652165660000|2022-05-10 06:54:20|3672.3|3666.3|3673|3667|3673.3|3667.3|3672.3|3666.3|5
1652165670000|2022-05-10 06:54:30|3672.8|3666.8|3673.5|3667.5|3673.5|3667.5|3672.8|3666.8|4
1652165680000|2022-05-10 06:54:40|3673.8|3667.8|3673.3|3667.3|3673.8|3667.8|3673.3|3667.3|3
1652165690000|2022-05-10 06:54:50|3674.3|3668.3|3673.3|3667.3|3674.3|3668.3|3672.8|3666.8|3
1652165700000|2022-05-10 06:55:00|3674|3668|3674.6|3668.6|3675|3669|3674|3668|4
1652165710000|2022-05-10 06:55:10|3674.4|3668.4|3674.6|3668.6|3674.9|3668.9|3673.6|3667.6|11
1652165720000|2022-05-10 06:55:20|3673.6|3667.6|3673.9|3667.9|3674.6|3668.6|3671.4|3665.4|13
1652165730000|2022-05-10 06:55:30|3674.6|3668.6|3671.6|3665.6|3674.6|3668.6|3671.6|3665.6|6
1652165740000|2022-05-10 06:55:40|3671.9|3665.9|3670.6|3664.6|3672.6|3666.6|3670.6|3664.6|6
1652165750000|2022-05-10 06:55:50|3670.4|3664.4|3670.9|3664.9|3670.9|3664.9|3670.4|3664.4|8
1652165760000|2022-05-10 06:56:00|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1652165770000|2022-05-10 06:56:10|3671|3665|3672.1|3666.1|3672.1|3666.1|3669.9|3663.9|10
1652165780000|2022-05-10 06:56:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652165790000|2022-05-10 06:56:30|3671.6|3665.6|3670.4|3664.4|3671.9|3665.9|3670.4|3664.4|8
1652165800000|2022-05-10 06:56:40|3671.1|3665.1|3670.1|3664.1|3671.4|3665.4|3670.1|3664.1|4
1652165810000|2022-05-10 06:56:50|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1652165820000|2022-05-10 06:57:00|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652165830000|2022-05-10 06:57:10|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1652165840000|2022-05-10 06:57:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652165870000|2022-05-10 06:57:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652165880000|2022-05-10 06:58:00|3671.6|3665.6|3670.6|3664.6|3671.6|3665.6|3670.6|3664.6|2
1652165890000|2022-05-10 06:58:10|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|6
1652165900000|2022-05-10 06:58:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652165930000|2022-05-10 06:58:50|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1652165940000|2022-05-10 06:59:00|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.6|3665.6|3
1652165950000|2022-05-10 06:59:10|3672.6|3666.6|3674.4|3668.4|3674.4|3668.4|3672.6|3666.6|2
1652165960000|2022-05-10 06:59:20|3675.9|3669.9|3676|3670|3676.1|3670.1|3675.9|3669.9|3
1652165970000|2022-05-10 06:59:30|3676.3|3670.3|3674.3|3668.3|3676.3|3670.3|3674.3|3668.3|3
1652165980000|2022-05-10 06:59:40|3675.1|3669.1|3676.6|3670.6|3676.6|3670.6|3675.1|3669.1|2
1652165990000|2022-05-10 06:59:50|3676.9|3670.9|3681.5|3675.5|3681.5|3675.5|3676.9|3670.9|6
1652166000000|2022-05-10 07:00:00|3681.6|3675.6|3684.8|3678.8|3687|3681|3681.6|3675.6|15
1652166010000|2022-05-10 07:00:10|3685.3|3679.3|3681|3675|3685.3|3679.3|3681|3675|10
1652166020000|2022-05-10 07:00:20|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|2
1652166030000|2022-05-10 07:00:30|3680.1|3674.1|3678.9|3672.9|3680.1|3674.1|3678.9|3672.9|3
1652166040000|2022-05-10 07:00:40|3677.6|3671.6|3675.4|3669.4|3678.4|3672.4|3675.4|3669.4|13
1652166050000|2022-05-10 07:00:50|3675.1|3669.1|3674.1|3668.1|3675.1|3669.1|3674.1|3668.1|7
1652166060000|2022-05-10 07:01:00|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3673.9|3667.9|2
1652166070000|2022-05-10 07:01:10|3673.4|3667.4|3674.6|3668.6|3674.6|3668.6|3673.4|3667.4|4
1652166090000|2022-05-10 07:01:30|3674.4|3668.4|3672.6|3666.6|3674.4|3668.4|3672.4|3666.4|10
1652166120000|2022-05-10 07:02:00|3672.4|3666.4|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|3
1652166130000|2022-05-10 07:02:10|3671.9|3665.9|3675.9|3669.9|3675.9|3669.9|3671.9|3665.9|4
1652166140000|2022-05-10 07:02:20|3676.1|3670.1|3677.1|3671.1|3677.1|3671.1|3676.1|3670.1|2
1652166150000|2022-05-10 07:02:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|3
1652166160000|2022-05-10 07:02:40|3676.6|3670.6|3675.4|3669.4|3676.6|3670.6|3675.4|3669.4|5
1652166170000|2022-05-10 07:02:50|3675.6|3669.6|3676.5|3670.5|3676.5|3670.5|3675.6|3669.6|4
1652166180000|2022-05-10 07:03:00|3681.9|3675.9|3681|3675|3681.9|3675.9|3681|3675|4
1652166190000|2022-05-10 07:03:10|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1652166200000|2022-05-10 07:03:20|3679.1|3673.1|3679.8|3673.8|3679.8|3673.8|3679.1|3673.1|2
1652166210000|2022-05-10 07:03:30|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1652166220000|2022-05-10 07:03:40|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|8
1652166230000|2022-05-10 07:03:50|3678.9|3672.9|3680.9|3674.9|3680.9|3674.9|3678.6|3672.6|5
1652166240000|2022-05-10 07:04:00|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.1|3674.1|5
1652166250000|2022-05-10 07:04:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652166260000|2022-05-10 07:04:20|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|3
1652166270000|2022-05-10 07:04:30|3678.3|3672.3|3674.3|3668.3|3678.3|3672.3|3674.3|3668.3|9
1652166280000|2022-05-10 07:04:40|3674.5|3668.5|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|3
1652166290000|2022-05-10 07:04:50|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|1
1652166300000|2022-05-10 07:05:00|3674|3668|3674.1|3668.1|3674.3|3668.3|3673.9|3667.9|5
1652166310000|2022-05-10 07:05:10|3674.4|3668.4|3672.6|3666.6|3674.4|3668.4|3672.6|3666.6|6
1652166320000|2022-05-10 07:05:20|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1652166330000|2022-05-10 07:05:30|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3672.6|3666.6|3
1652166340000|2022-05-10 07:05:40|3674.4|3668.4|3675.1|3669.1|3675.6|3669.6|3674.4|3668.4|5
1652166350000|2022-05-10 07:05:50|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1652166360000|2022-05-10 07:06:00|3674.9|3668.9|3673.6|3667.6|3674.9|3668.9|3673.6|3667.6|10
1652166370000|2022-05-10 07:06:10|3673.4|3667.4|3670.6|3664.6|3673.4|3667.4|3669.4|3663.4|10
1652166380000|2022-05-10 07:06:20|3667.6|3661.6|3668.1|3662.1|3668.4|3662.4|3667.6|3661.6|5
1652166390000|2022-05-10 07:06:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|3
1652166400000|2022-05-10 07:06:40|3667.6|3661.6|3670.1|3664.1|3670.4|3664.4|3667.6|3661.6|9
1652166410000|2022-05-10 07:06:50|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|8
1652166420000|2022-05-10 07:07:00|3670.4|3664.4|3671.6|3665.6|3672.1|3666.1|3670.4|3664.4|6
1652166430000|2022-05-10 07:07:10|3671.9|3665.9|3672.1|3666.1|3672.4|3666.4|3671.9|3665.9|3
1652166440000|2022-05-10 07:07:20|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|2
1652166460000|2022-05-10 07:07:40|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1652166470000|2022-05-10 07:07:50|3670.9|3664.9|3667.6|3661.6|3671.1|3665.1|3667.6|3661.6|8
1652166480000|2022-05-10 07:08:00|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|3
1652166490000|2022-05-10 07:08:10|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1652166500000|2022-05-10 07:08:20|3666.1|3660.1|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|3
1652166520000|2022-05-10 07:08:40|3666.4|3660.4|3665.4|3659.4|3666.4|3660.4|3665.4|3659.4|2
1652166530000|2022-05-10 07:08:50|3665.6|3659.6|3667.9|3661.9|3668.1|3662.1|3665.6|3659.6|3
1652166550000|2022-05-10 07:09:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1652166560000|2022-05-10 07:09:20|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|4
1652166570000|2022-05-10 07:09:30|3667.1|3661.1|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|7
1652166580000|2022-05-10 07:09:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1652166590000|2022-05-10 07:09:50|3666.6|3660.6|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|3
1652166600000|2022-05-10 07:10:00|3666.4|3660.4|3664.4|3658.4|3666.4|3660.4|3664.4|3658.4|8
1652166610000|2022-05-10 07:10:10|3664.1|3658.1|3662.9|3656.9|3664.1|3658.1|3662.9|3656.9|3
1652166620000|2022-05-10 07:10:20|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1652166630000|2022-05-10 07:10:30|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|4
1652166640000|2022-05-10 07:10:40|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1652166650000|2022-05-10 07:10:50|3663.1|3657.1|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|4
1652166660000|2022-05-10 07:11:00|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|4
1652166670000|2022-05-10 07:11:10|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1652166680000|2022-05-10 07:11:20|3662.4|3656.4|3663.6|3657.6|3663.6|3657.6|3662.4|3656.4|2
1652166700000|2022-05-10 07:11:40|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1652166710000|2022-05-10 07:11:50|3662.9|3656.9|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|4
1652166720000|2022-05-10 07:12:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1652166730000|2022-05-10 07:12:10|3662.4|3656.4|3664.4|3658.4|3664.4|3658.4|3662.4|3656.4|2
1652166760000|2022-05-10 07:12:40|3664.1|3658.1|3662.6|3656.6|3664.1|3658.1|3662.6|3656.6|2
1652166770000|2022-05-10 07:12:50|3662.5|3656.5|3663.1|3657.1|3663.9|3657.9|3662.5|3656.5|5
1652166780000|2022-05-10 07:13:00|3662.9|3656.9|3664.4|3658.4|3664.4|3658.4|3662.4|3656.4|6
1652166790000|2022-05-10 07:13:10|3664.1|3658.1|3662.9|3656.9|3664.1|3658.1|3662.9|3656.9|4
1652166800000|2022-05-10 07:13:20|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1652166820000|2022-05-10 07:13:40|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|4
1652166830000|2022-05-10 07:13:50|3662.1|3656.1|3659.6|3653.6|3662.1|3656.1|3659.6|3653.6|6
1652166840000|2022-05-10 07:14:00|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|3
1652166850000|2022-05-10 07:14:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1652166880000|2022-05-10 07:14:40|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652166890000|2022-05-10 07:14:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652166910000|2022-05-10 07:15:10|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|4
1652166940000|2022-05-10 07:15:40|3660.6|3654.6|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|4
1652166950000|2022-05-10 07:15:50|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1652166980000|2022-05-10 07:16:20|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652167000000|2022-05-10 07:16:40|3661.1|3655.1|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|3
1652167010000|2022-05-10 07:16:50|3661.9|3655.9|3661.1|3655.1|3661.9|3655.9|3661.1|3655.1|3
1652167020000|2022-05-10 07:17:00|3660.9|3654.9|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|3
1652167030000|2022-05-10 07:17:10|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|2
1652167070000|2022-05-10 07:17:50|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|4
1652167080000|2022-05-10 07:18:00|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|2
1652167090000|2022-05-10 07:18:10|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|7
1652167100000|2022-05-10 07:18:20|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1652167110000|2022-05-10 07:18:30|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|5
1652167120000|2022-05-10 07:18:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652167130000|2022-05-10 07:18:50|3658.6|3652.6|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|4
1652167140000|2022-05-10 07:19:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1652167160000|2022-05-10 07:19:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652167170000|2022-05-10 07:19:30|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1652167180000|2022-05-10 07:19:40|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1652167190000|2022-05-10 07:19:50|3659.4|3653.4|3661.9|3655.9|3661.9|3655.9|3659.4|3653.4|4
1652167200000|2022-05-10 07:20:00|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|6
1652167210000|2022-05-10 07:20:10|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652167220000|2022-05-10 07:20:20|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|3
1652167230000|2022-05-10 07:20:30|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1652167260000|2022-05-10 07:21:00|3661.1|3655.1|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|3
1652167270000|2022-05-10 07:21:10|3662.1|3656.1|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|4
1652167280000|2022-05-10 07:21:20|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|3
1652167290000|2022-05-10 07:21:30|3662.4|3656.4|3662.9|3656.9|3663.1|3657.1|3662.1|3656.1|8
1652167300000|2022-05-10 07:21:40|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1652167310000|2022-05-10 07:21:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652167320000|2022-05-10 07:22:00|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|4
1652167330000|2022-05-10 07:22:10|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1652167340000|2022-05-10 07:22:20|3663.9|3657.9|3667.9|3661.9|3670.9|3664.9|3663.9|3657.9|4
1652167350000|2022-05-10 07:22:30|3667.5|3661.5|3668|3662|3668.1|3662.1|3667.3|3661.3|8
1652167360000|2022-05-10 07:22:40|3668.4|3662.4|3669.4|3663.4|3669.4|3663.4|3668.4|3662.4|3
1652167370000|2022-05-10 07:22:50|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.4|3663.4|5
1652167380000|2022-05-10 07:23:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|5
1652167390000|2022-05-10 07:23:10|3670.1|3664.1|3670.9|3664.9|3672.4|3666.4|3670.1|3664.1|6
1652167400000|2022-05-10 07:23:20|3671.1|3665.1|3676.1|3670.1|3676.1|3670.1|3671.1|3665.1|5
1652167410000|2022-05-10 07:23:30|3676.9|3670.9|3678.9|3672.9|3678.9|3672.9|3676.9|3670.9|2
1652167440000|2022-05-10 07:24:00|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|2
1652167450000|2022-05-10 07:24:10|3679.4|3673.4|3679.1|3673.1|3679.9|3673.9|3679.1|3673.1|8
1652167480000|2022-05-10 07:24:40|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|4
1652167490000|2022-05-10 07:24:50|3678.4|3672.4|3679.1|3673.1|3681.1|3675.1|3678.4|3672.4|6
1652167500000|2022-05-10 07:25:00|3678.9|3672.9|3679.6|3673.6|3680.4|3674.4|3678.9|3672.9|5
1652167510000|2022-05-10 07:25:10|3679.1|3673.1|3679.6|3673.6|3680.1|3674.1|3679.1|3673.1|8
1652167520000|2022-05-10 07:25:20|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|6
1652167530000|2022-05-10 07:25:30|3680.1|3674.1|3680.5|3674.5|3681.3|3675.3|3680.1|3674.1|6
1652167540000|2022-05-10 07:25:40|3679.8|3673.8|3678.4|3672.4|3679.9|3673.9|3678.4|3672.4|8
1652167550000|2022-05-10 07:25:50|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|6
1652167560000|2022-05-10 07:26:00|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1652167570000|2022-05-10 07:26:10|3677.9|3671.9|3680.9|3674.9|3680.9|3674.9|3677.6|3671.6|10
1652167590000|2022-05-10 07:26:30|3681.4|3675.4|3682.9|3676.9|3682.9|3676.9|3681.4|3675.4|4
1652167600000|2022-05-10 07:26:40|3683.5|3677.5|3683.8|3677.8|3683.8|3677.8|3683.5|3677.5|2
1652167610000|2022-05-10 07:26:50|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|2
1652167620000|2022-05-10 07:27:00|3684.1|3678.1|3684.9|3678.9|3684.9|3678.9|3684.1|3678.1|2
1652167630000|2022-05-10 07:27:10|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|3
1652167640000|2022-05-10 07:27:20|3685.4|3679.4|3685.1|3679.1|3685.4|3679.4|3685.1|3679.1|6
1652167650000|2022-05-10 07:27:30|3685.4|3679.4|3689.4|3683.4|3689.4|3683.4|3685.4|3679.4|4
1652167660000|2022-05-10 07:27:40|3689.3|3683.3|3690.4|3684.4|3690.4|3684.4|3689.3|3683.3|3
1652167670000|2022-05-10 07:27:50|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1652167680000|2022-05-10 07:28:00|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652167690000|2022-05-10 07:28:10|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|3
1652167700000|2022-05-10 07:28:20|3689.9|3683.9|3687.4|3681.4|3689.9|3683.9|3687.4|3681.4|3
1652167710000|2022-05-10 07:28:30|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|3
1652167720000|2022-05-10 07:28:40|3687.4|3681.4|3691.6|3685.6|3691.8|3685.8|3687.4|3681.4|7
1652167730000|2022-05-10 07:28:50|3691.9|3685.9|3691.5|3685.5|3691.9|3685.9|3691.5|3685.5|2
1652167740000|2022-05-10 07:29:00|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1652167760000|2022-05-10 07:29:20|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|2
1652167770000|2022-05-10 07:29:30|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1652167780000|2022-05-10 07:29:40|3690.6|3684.6|3689.9|3683.9|3690.6|3684.6|3689.9|3683.9|2
1652167790000|2022-05-10 07:29:50|3689.6|3683.6|3685.4|3679.4|3689.6|3683.6|3685.4|3679.4|8
1652167800000|2022-05-10 07:30:00|3683.9|3677.9|3680.1|3674.1|3683.9|3677.9|3679.4|3673.4|4
1652167810000|2022-05-10 07:30:10|3681.6|3675.6|3680.9|3674.9|3681.6|3675.6|3680.1|3674.1|4
1652167830000|2022-05-10 07:30:30|3680.6|3674.6|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|4
1652167850000|2022-05-10 07:30:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652167860000|2022-05-10 07:31:00|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|2
1652167870000|2022-05-10 07:31:10|3679.6|3673.6|3675.3|3669.3|3679.6|3673.6|3675.3|3669.3|7
1652167880000|2022-05-10 07:31:20|3675|3669|3674.6|3668.6|3675|3669|3674.1|3668.1|3
1652167890000|2022-05-10 07:31:30|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|2
1652167910000|2022-05-10 07:31:50|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1652167920000|2022-05-10 07:32:00|3672.9|3666.9|3671.1|3665.1|3672.9|3666.9|3671.1|3665.1|9
1652167930000|2022-05-10 07:32:10|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|5
1652167940000|2022-05-10 07:32:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652167960000|2022-05-10 07:32:40|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|3
1652167970000|2022-05-10 07:32:50|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|4
1652168000000|2022-05-10 07:33:20|3668.1|3662.1|3669.4|3663.4|3669.4|3663.4|3666.9|3660.9|8
1652168010000|2022-05-10 07:33:30|3669.6|3663.6|3668.4|3662.4|3669.6|3663.6|3668.4|3662.4|5
1652168020000|2022-05-10 07:33:40|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|3
1652168030000|2022-05-10 07:33:50|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|3
1652168040000|2022-05-10 07:34:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1652168070000|2022-05-10 07:34:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1652168080000|2022-05-10 07:34:40|3665.4|3659.4|3665.4|3659.4|3665.6|3659.6|3665.4|3659.4|3
1652168100000|2022-05-10 07:35:00|3664.5|3658.5|3664.1|3658.1|3664.5|3658.5|3664.1|3658.1|2
1652168110000|2022-05-10 07:35:10|3663.3|3657.3|3664.9|3658.9|3665.1|3659.1|3663.3|3657.3|6
1652168140000|2022-05-10 07:35:40|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|3
1652168150000|2022-05-10 07:35:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1652168160000|2022-05-10 07:36:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|4
1652168170000|2022-05-10 07:36:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1652168190000|2022-05-10 07:36:30|3664.4|3658.4|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|3
1652168200000|2022-05-10 07:36:40|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1652168220000|2022-05-10 07:37:00|3663.6|3657.6|3664.1|3658.1|3664.1|3658.1|3663.6|3657.6|2
1652168240000|2022-05-10 07:37:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1652168280000|2022-05-10 07:38:00|3664.4|3658.4|3667.1|3661.1|3667.6|3661.6|3664.4|3658.4|4
1652168290000|2022-05-10 07:38:10|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|6
1652168300000|2022-05-10 07:38:20|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1652168310000|2022-05-10 07:38:30|3665.6|3659.6|3665.1|3659.1|3665.6|3659.6|3664.4|3658.4|6
1652168330000|2022-05-10 07:38:50|3666.1|3660.1|3667.1|3661.1|3667.1|3661.1|3666.1|3660.1|2
1652168340000|2022-05-10 07:39:00|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1652168360000|2022-05-10 07:39:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652168370000|2022-05-10 07:39:30|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652168380000|2022-05-10 07:39:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1652168430000|2022-05-10 07:40:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652168440000|2022-05-10 07:40:40|3668.4|3662.4|3670.1|3664.1|3670.1|3664.1|3668.4|3662.4|2
1652168460000|2022-05-10 07:41:00|3670.4|3664.4|3670.4|3664.4|3671.4|3665.4|3670.1|3664.1|5
1652168470000|2022-05-10 07:41:10|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652168490000|2022-05-10 07:41:30|3669.4|3663.4|3668.4|3662.4|3669.4|3663.4|3668.4|3662.4|2
1652168500000|2022-05-10 07:41:40|3668.1|3662.1|3667.4|3661.4|3668.1|3662.1|3667.1|3661.1|7
1652168530000|2022-05-10 07:42:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652168560000|2022-05-10 07:42:40|3667.4|3661.4|3669.9|3663.9|3669.9|3663.9|3667.4|3661.4|6
1652168570000|2022-05-10 07:42:50|3669.4|3663.4|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|3
1652168580000|2022-05-10 07:43:00|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|9
1652168600000|2022-05-10 07:43:20|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1652168610000|2022-05-10 07:43:30|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1652168620000|2022-05-10 07:43:40|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1652168670000|2022-05-10 07:44:30|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1652168710000|2022-05-10 07:45:10|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1652168730000|2022-05-10 07:45:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1652168740000|2022-05-10 07:45:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1652168750000|2022-05-10 07:45:50|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|4
1652168760000|2022-05-10 07:46:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|7
1652168770000|2022-05-10 07:46:10|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|4
1652168780000|2022-05-10 07:46:20|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1652168820000|2022-05-10 07:47:00|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|3
1652168830000|2022-05-10 07:47:10|3666.9|3660.9|3666.1|3660.1|3666.9|3660.9|3666.1|3660.1|6
1652168860000|2022-05-10 07:47:40|3665.9|3659.9|3665.1|3659.1|3665.9|3659.9|3665.1|3659.1|4
1652168870000|2022-05-10 07:47:50|3664.9|3658.9|3664.6|3658.6|3665.1|3659.1|3664.1|3658.1|7
1652168890000|2022-05-10 07:48:10|3662.9|3656.9|3662.5|3656.5|3662.9|3656.9|3662.5|3656.5|2
1652168900000|2022-05-10 07:48:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652168910000|2022-05-10 07:48:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1652168920000|2022-05-10 07:48:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652168930000|2022-05-10 07:48:50|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1652168940000|2022-05-10 07:49:00|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1652168950000|2022-05-10 07:49:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652168970000|2022-05-10 07:49:30|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|2
1652168980000|2022-05-10 07:49:40|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|4
1652168990000|2022-05-10 07:49:50|3661.1|3655.1|3661.6|3655.6|3662.1|3656.1|3661.1|3655.1|3
1652169000000|2022-05-10 07:50:00|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|3
1652169010000|2022-05-10 07:50:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3659.9|3653.9|3
1652169020000|2022-05-10 07:50:20|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|5
1652169040000|2022-05-10 07:50:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|6
1652169050000|2022-05-10 07:50:50|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1652169060000|2022-05-10 07:51:00|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|4
1652169080000|2022-05-10 07:51:20|3662.1|3656.1|3660.4|3654.4|3662.4|3656.4|3660.4|3654.4|5
1652169100000|2022-05-10 07:51:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652169110000|2022-05-10 07:51:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652169120000|2022-05-10 07:52:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652169130000|2022-05-10 07:52:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|2
1652169140000|2022-05-10 07:52:20|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1652169180000|2022-05-10 07:53:00|3659.6|3653.6|3654.1|3648.1|3659.6|3653.6|3654.1|3648.1|6
1652169190000|2022-05-10 07:53:10|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.6|3647.6|4
1652169200000|2022-05-10 07:53:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|5
1652169220000|2022-05-10 07:53:40|3656.4|3650.4|3657.4|3651.4|3657.4|3651.4|3656.4|3650.4|2
1652169250000|2022-05-10 07:54:10|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1652169270000|2022-05-10 07:54:30|3658.6|3652.6|3660.4|3654.4|3660.4|3654.4|3658.1|3652.1|4
1652169280000|2022-05-10 07:54:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652169290000|2022-05-10 07:54:50|3658.8|3652.8|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|3
1652169300000|2022-05-10 07:55:00|3658.4|3652.4|3655.4|3649.4|3658.4|3652.4|3655.4|3649.4|5
1652169340000|2022-05-10 07:55:40|3655.6|3649.6|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|3
1652169380000|2022-05-10 07:56:20|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|3
1652169400000|2022-05-10 07:56:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1652169420000|2022-05-10 07:57:00|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1652169430000|2022-05-10 07:57:10|3653.9|3647.9|3654.9|3648.9|3655.1|3649.1|3653.9|3647.9|4
1652169440000|2022-05-10 07:57:20|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|6
1652169450000|2022-05-10 07:57:30|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652169470000|2022-05-10 07:57:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652169520000|2022-05-10 07:58:40|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1652169530000|2022-05-10 07:58:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652169540000|2022-05-10 07:59:00|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1652169550000|2022-05-10 07:59:10|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|2
1652169570000|2022-05-10 07:59:30|3655.9|3649.9|3656.9|3650.9|3656.9|3650.9|3655.9|3649.9|2
1652169580000|2022-05-10 07:59:40|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|3
1652169590000|2022-05-10 07:59:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652169600000|2022-05-10 08:00:00|3655.4|3649.4|3656.6|3650.6|3656.6|3650.6|3654.9|3648.9|8
1652169610000|2022-05-10 08:00:10|3656.9|3650.9|3657.6|3651.6|3657.9|3651.9|3656.9|3650.9|4
1652169620000|2022-05-10 08:00:20|3657.9|3651.9|3659.6|3653.6|3659.6|3653.6|3657.9|3651.9|8
1652169630000|2022-05-10 08:00:30|3660.9|3654.9|3657.6|3651.6|3660.9|3654.9|3657.6|3651.6|11
1652169640000|2022-05-10 08:00:40|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1652169650000|2022-05-10 08:00:50|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|3
1652169660000|2022-05-10 08:01:00|3658.9|3652.9|3656.9|3650.9|3658.9|3652.9|3656.9|3650.9|7
1652169670000|2022-05-10 08:01:10|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3655.9|3649.9|4
1652169680000|2022-05-10 08:01:20|3656.4|3650.4|3655.6|3649.6|3656.4|3650.4|3655.6|3649.6|4
1652169690000|2022-05-10 08:01:30|3655.4|3649.4|3654.1|3648.1|3655.4|3649.4|3654.1|3648.1|6
1652169700000|2022-05-10 08:01:40|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|5
1652169710000|2022-05-10 08:01:50|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3652.1|3646.1|4
1652169720000|2022-05-10 08:02:00|3653.4|3647.4|3648.4|3642.4|3653.4|3647.4|3648.1|3642.1|10
1652169730000|2022-05-10 08:02:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652169740000|2022-05-10 08:02:20|3649.1|3643.1|3650.4|3644.4|3650.4|3644.4|3649.1|3643.1|2
1652169750000|2022-05-10 08:02:30|3650.1|3644.1|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|4
1652169760000|2022-05-10 08:02:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|3
1652169770000|2022-05-10 08:02:50|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|7
1652169780000|2022-05-10 08:03:00|3648.6|3642.6|3643.9|3637.9|3648.6|3642.6|3643.9|3637.9|10
1652169790000|2022-05-10 08:03:10|3644.1|3638.1|3646.1|3640.1|3646.4|3640.4|3643.9|3637.9|8
1652169800000|2022-05-10 08:03:20|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|3
1652169810000|2022-05-10 08:03:30|3647.1|3641.1|3648.4|3642.4|3648.9|3642.9|3647.1|3641.1|3
1652169820000|2022-05-10 08:03:40|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|4
1652169830000|2022-05-10 08:03:50|3647.1|3641.1|3647.9|3641.9|3647.9|3641.9|3647.1|3641.1|2
1652169840000|2022-05-10 08:04:00|3648.6|3642.6|3647.9|3641.9|3648.6|3642.6|3647.9|3641.9|3
1652169850000|2022-05-10 08:04:10|3647.6|3641.6|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|4
1652169860000|2022-05-10 08:04:20|3647.1|3641.1|3647.9|3641.9|3647.9|3641.9|3647.1|3641.1|2
1652169870000|2022-05-10 08:04:30|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|2
1652169880000|2022-05-10 08:04:40|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|3
1652169900000|2022-05-10 08:05:00|3647.9|3641.9|3645.4|3639.4|3648.1|3642.1|3645.4|3639.4|5
1652169910000|2022-05-10 08:05:10|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3645.6|3639.6|2
1652169920000|2022-05-10 08:05:20|3645.8|3639.8|3644.1|3638.1|3645.8|3639.8|3644.1|3638.1|7
1652169930000|2022-05-10 08:05:30|3644|3638|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|3
1652169940000|2022-05-10 08:05:40|3644.4|3638.4|3645.4|3639.4|3645.6|3639.6|3644.4|3638.4|3
1652169950000|2022-05-10 08:05:50|3644.9|3638.9|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|7
1652169960000|2022-05-10 08:06:00|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652169970000|2022-05-10 08:06:10|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652169980000|2022-05-10 08:06:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652170000000|2022-05-10 08:06:40|3645.4|3639.4|3646.6|3640.6|3646.9|3640.9|3645.4|3639.4|5
1652170020000|2022-05-10 08:07:00|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1652170030000|2022-05-10 08:07:10|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|6
1652170040000|2022-05-10 08:07:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652170050000|2022-05-10 08:07:30|3646.6|3640.6|3649.1|3643.1|3649.1|3643.1|3646.4|3640.4|7
1652170060000|2022-05-10 08:07:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652170090000|2022-05-10 08:08:10|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1652170120000|2022-05-10 08:08:40|3651.4|3645.4|3653.1|3647.1|3653.4|3647.4|3651.4|3645.4|7
1652170130000|2022-05-10 08:08:50|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1652170140000|2022-05-10 08:09:00|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1652170150000|2022-05-10 08:09:10|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652170160000|2022-05-10 08:09:20|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1652170170000|2022-05-10 08:09:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1652170180000|2022-05-10 08:09:40|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652170200000|2022-05-10 08:10:00|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1652170210000|2022-05-10 08:10:10|3652.9|3646.9|3655.4|3649.4|3655.4|3649.4|3652.9|3646.9|3
1652170220000|2022-05-10 08:10:20|3655.9|3649.9|3654.9|3648.9|3656.6|3650.6|3654.4|3648.4|9
1652170240000|2022-05-10 08:10:40|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1652170280000|2022-05-10 08:11:20|3655.1|3649.1|3655.9|3649.9|3656.4|3650.4|3655.1|3649.1|11
1652170290000|2022-05-10 08:11:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1652170360000|2022-05-10 08:12:40|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1652170370000|2022-05-10 08:12:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652170390000|2022-05-10 08:13:10|3655.4|3649.4|3654.1|3648.1|3655.4|3649.4|3654.1|3648.1|4
1652170420000|2022-05-10 08:13:40|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1652170430000|2022-05-10 08:13:50|3653.4|3647.4|3652.1|3646.1|3653.4|3647.4|3652.1|3646.1|2
1652170450000|2022-05-10 08:14:10|3652.4|3646.4|3653.4|3647.4|3653.4|3647.4|3652.4|3646.4|3
1652170460000|2022-05-10 08:14:20|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.6|3646.6|4
1652170470000|2022-05-10 08:14:30|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3651.9|3645.9|4
1652170510000|2022-05-10 08:15:10|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652170530000|2022-05-10 08:15:30|3652.1|3646.1|3654.6|3648.6|3655.1|3649.1|3652.1|3646.1|5
1652170540000|2022-05-10 08:15:40|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1652170550000|2022-05-10 08:15:50|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1652170560000|2022-05-10 08:16:00|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652170580000|2022-05-10 08:16:20|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652170600000|2022-05-10 08:16:40|3654.4|3648.4|3652.9|3646.9|3654.4|3648.4|3652.9|3646.9|3
1652170630000|2022-05-10 08:17:10|3652.6|3646.6|3653.4|3647.4|3653.4|3647.4|3652.6|3646.6|4
1652170640000|2022-05-10 08:17:20|3653.6|3647.6|3655.1|3649.1|3655.1|3649.1|3653.6|3647.6|4
1652170650000|2022-05-10 08:17:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652170660000|2022-05-10 08:17:40|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1652170710000|2022-05-10 08:18:30|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1652170720000|2022-05-10 08:18:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652170750000|2022-05-10 08:19:10|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652170760000|2022-05-10 08:19:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1652170770000|2022-05-10 08:19:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652170780000|2022-05-10 08:19:40|3653.9|3647.9|3653.6|3647.6|3654.1|3648.1|3653.6|3647.6|4
1652170790000|2022-05-10 08:19:50|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652170810000|2022-05-10 08:20:10|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1652170840000|2022-05-10 08:20:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652170850000|2022-05-10 08:20:50|3653.6|3647.6|3652.6|3646.6|3653.6|3647.6|3652.1|3646.1|3
1652170870000|2022-05-10 08:21:10|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1652170890000|2022-05-10 08:21:30|3653.6|3647.6|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|4
1652170900000|2022-05-10 08:21:40|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|4
1652170910000|2022-05-10 08:21:50|3654.9|3648.9|3656.4|3650.4|3656.6|3650.6|3654.9|3648.9|7
1652170920000|2022-05-10 08:22:00|3656.1|3650.1|3657.1|3651.1|3657.1|3651.1|3656.1|3650.1|6
1652170950000|2022-05-10 08:22:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652170970000|2022-05-10 08:22:50|3657.9|3651.9|3658.6|3652.6|3659.1|3653.1|3657.9|3651.9|5
1652170980000|2022-05-10 08:23:00|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|2
1652171010000|2022-05-10 08:23:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652171020000|2022-05-10 08:23:40|3657.9|3651.9|3655.1|3649.1|3657.9|3651.9|3655.1|3649.1|4
1652171030000|2022-05-10 08:23:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|4
1652171040000|2022-05-10 08:24:00|3654.4|3648.4|3655.1|3649.1|3655.4|3649.4|3654.4|3648.4|3
1652171050000|2022-05-10 08:24:10|3654.4|3648.4|3655.6|3649.6|3655.6|3649.6|3653.4|3647.4|4
1652171060000|2022-05-10 08:24:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652171070000|2022-05-10 08:24:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.1|3649.1|4
1652171080000|2022-05-10 08:24:40|3654.6|3648.6|3655.4|3649.4|3655.4|3649.4|3654.6|3648.6|2
1652171090000|2022-05-10 08:24:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652171100000|2022-05-10 08:25:00|3654.4|3648.4|3650.1|3644.1|3654.4|3648.4|3650.1|3644.1|6
1652171110000|2022-05-10 08:25:10|3649.9|3643.9|3648.6|3642.6|3650.1|3644.1|3648.6|3642.6|5
1652171120000|2022-05-10 08:25:20|3649.9|3643.9|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1652171130000|2022-05-10 08:25:30|3649.9|3643.9|3650.4|3644.4|3650.8|3644.8|3649.9|3643.9|5
1652171140000|2022-05-10 08:25:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652171150000|2022-05-10 08:25:50|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1652171160000|2022-05-10 08:26:00|3651.4|3645.4|3653.6|3647.6|3653.6|3647.6|3651.4|3645.4|7
1652171170000|2022-05-10 08:26:10|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1652171180000|2022-05-10 08:26:20|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652171200000|2022-05-10 08:26:40|3653.6|3647.6|3652.4|3646.4|3653.6|3647.6|3652.4|3646.4|2
1652171210000|2022-05-10 08:26:50|3652.1|3646.1|3651.4|3645.4|3652.1|3646.1|3651.4|3645.4|2
1652171220000|2022-05-10 08:27:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652171230000|2022-05-10 08:27:10|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652171250000|2022-05-10 08:27:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652171260000|2022-05-10 08:27:40|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|8
1652171300000|2022-05-10 08:28:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|5
1652171320000|2022-05-10 08:28:40|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652171340000|2022-05-10 08:29:00|3651.1|3645.1|3651.9|3645.9|3652.1|3646.1|3651.1|3645.1|8
1652171350000|2022-05-10 08:29:10|3652.1|3646.1|3653.4|3647.4|3653.4|3647.4|3651.9|3645.9|9
1652171360000|2022-05-10 08:29:20|3653.1|3647.1|3654.1|3648.1|3654.1|3648.1|3652.9|3646.9|4
1652171390000|2022-05-10 08:29:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1652171400000|2022-05-10 08:30:00|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|4
1652171410000|2022-05-10 08:30:10|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|2
1652171420000|2022-05-10 08:30:20|3651.6|3645.6|3650.9|3644.9|3651.6|3645.6|3650.9|3644.9|2
1652171450000|2022-05-10 08:30:50|3650.6|3644.6|3645.9|3639.9|3650.6|3644.6|3645.9|3639.9|5
1652171460000|2022-05-10 08:31:00|3646.1|3640.1|3644.4|3638.4|3646.9|3640.9|3644.4|3638.4|8
1652171470000|2022-05-10 08:31:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652171480000|2022-05-10 08:31:20|3644.4|3638.4|3647.6|3641.6|3648.1|3642.1|3644.1|3638.1|9
1652171490000|2022-05-10 08:31:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|6
1652171500000|2022-05-10 08:31:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|4
1652171510000|2022-05-10 08:31:50|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|5
1652171530000|2022-05-10 08:32:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652171540000|2022-05-10 08:32:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|3
1652171550000|2022-05-10 08:32:30|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|4
1652171560000|2022-05-10 08:32:40|3646.6|3640.6|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|7
1652171570000|2022-05-10 08:32:50|3648.4|3642.4|3649.1|3643.1|3649.4|3643.4|3648.4|3642.4|5
1652171580000|2022-05-10 08:33:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652171600000|2022-05-10 08:33:20|3649.4|3643.4|3650.4|3644.4|3651.1|3645.1|3649.4|3643.4|6
1652171620000|2022-05-10 08:33:40|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|3
1652171630000|2022-05-10 08:33:50|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1652171640000|2022-05-10 08:34:00|3649.6|3643.6|3647.6|3641.6|3649.6|3643.6|3647.6|3641.6|3
1652171650000|2022-05-10 08:34:10|3647.4|3641.4|3643.9|3637.9|3647.4|3641.4|3643.9|3637.9|10
1652171660000|2022-05-10 08:34:20|3644.1|3638.1|3645.1|3639.1|3645.6|3639.6|3644.1|3638.1|6
1652171670000|2022-05-10 08:34:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652171680000|2022-05-10 08:34:40|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1652171690000|2022-05-10 08:34:50|3645.4|3639.4|3648.6|3642.6|3648.9|3642.9|3645.4|3639.4|7
1652171710000|2022-05-10 08:35:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1652171720000|2022-05-10 08:35:20|3648.9|3642.9|3648.9|3642.9|3649.4|3643.4|3648.6|3642.6|5
1652171730000|2022-05-10 08:35:30|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.6|3642.6|3
1652171740000|2022-05-10 08:35:40|3649.1|3643.1|3648.4|3642.4|3649.1|3643.1|3648.4|3642.4|4
1652171760000|2022-05-10 08:36:00|3647.6|3641.6|3645.9|3639.9|3647.6|3641.6|3645.9|3639.9|4
1652171770000|2022-05-10 08:36:10|3645.6|3639.6|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|3
1652171780000|2022-05-10 08:36:20|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652171790000|2022-05-10 08:36:30|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|2
1652171800000|2022-05-10 08:36:40|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|2
1652171810000|2022-05-10 08:36:50|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652171820000|2022-05-10 08:37:00|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|4
1652171830000|2022-05-10 08:37:10|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|4
1652171840000|2022-05-10 08:37:20|3646.6|3640.6|3647.6|3641.6|3647.9|3641.9|3646.6|3640.6|6
1652171850000|2022-05-10 08:37:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|3
1652171860000|2022-05-10 08:37:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652171870000|2022-05-10 08:37:50|3647.9|3641.9|3649.4|3643.4|3649.9|3643.9|3647.9|3641.9|9
1652171880000|2022-05-10 08:38:00|3649.6|3643.6|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|4
1652171890000|2022-05-10 08:38:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652171910000|2022-05-10 08:38:30|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1652171990000|2022-05-10 08:39:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652172000000|2022-05-10 08:40:00|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.6|3640.6|8
1652172010000|2022-05-10 08:40:10|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652172020000|2022-05-10 08:40:20|3646.9|3640.9|3648.4|3642.4|3648.4|3642.4|3646.9|3640.9|5
1652172040000|2022-05-10 08:40:40|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3646.9|3640.9|5
1652172050000|2022-05-10 08:40:50|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.1|3641.1|6
1652172060000|2022-05-10 08:41:00|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|4
1652172070000|2022-05-10 08:41:10|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|4
1652172150000|2022-05-10 08:42:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652172160000|2022-05-10 08:42:40|3646.9|3640.9|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|7
1652172170000|2022-05-10 08:42:50|3646.9|3640.9|3647.6|3641.6|3647.9|3641.9|3646.6|3640.6|8
1652172180000|2022-05-10 08:43:00|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.9|3640.9|10
1652172190000|2022-05-10 08:43:10|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|2
1652172200000|2022-05-10 08:43:20|3646.6|3640.6|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|5
1652172230000|2022-05-10 08:43:50|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1652172240000|2022-05-10 08:44:00|3646.1|3640.1|3646.9|3640.9|3646.9|3640.9|3645.1|3639.1|4
1652172250000|2022-05-10 08:44:10|3647.1|3641.1|3646.4|3640.4|3647.6|3641.6|3646.4|3640.4|9
1652172260000|2022-05-10 08:44:20|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|10
1652172280000|2022-05-10 08:44:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652172300000|2022-05-10 08:45:00|3647.4|3641.4|3639.4|3633.4|3648.4|3642.4|3639.4|3633.4|14
1652172310000|2022-05-10 08:45:10|3639.1|3633.1|3636.9|3630.9|3639.1|3633.1|3636.9|3630.9|6
1652172320000|2022-05-10 08:45:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|8
1652172330000|2022-05-10 08:45:30|3637.1|3631.1|3640.4|3634.4|3640.6|3634.6|3637.1|3631.1|4
1652172340000|2022-05-10 08:45:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|5
1652172360000|2022-05-10 08:46:00|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652172370000|2022-05-10 08:46:10|3639.3|3633.3|3638.9|3632.9|3639.3|3633.3|3638.9|3632.9|2
1652172400000|2022-05-10 08:46:40|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.1|3631.1|8
1652172410000|2022-05-10 08:46:50|3637.1|3631.1|3633.9|3627.9|3637.1|3631.1|3633.9|3627.9|8
1652172420000|2022-05-10 08:47:00|3634.1|3628.1|3634.9|3628.9|3635.1|3629.1|3633.6|3627.6|5
1652172430000|2022-05-10 08:47:10|3635.6|3629.6|3638.6|3632.6|3638.6|3632.6|3635.6|3629.6|2
1652172440000|2022-05-10 08:47:20|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|2
1652172450000|2022-05-10 08:47:30|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652172520000|2022-05-10 08:48:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1652172540000|2022-05-10 08:49:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652172580000|2022-05-10 08:49:40|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.9|3630.9|3
1652172590000|2022-05-10 08:49:50|3636.4|3630.4|3636.9|3630.9|3638.9|3632.9|3636.4|3630.4|5
1652172600000|2022-05-10 08:50:00|3637.1|3631.1|3638.9|3632.9|3638.9|3632.9|3637.1|3631.1|2
1652172610000|2022-05-10 08:50:10|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1652172630000|2022-05-10 08:50:30|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|2
1652172640000|2022-05-10 08:50:40|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652172650000|2022-05-10 08:50:50|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652172660000|2022-05-10 08:51:00|3640.8|3634.8|3640.4|3634.4|3641.4|3635.4|3640.4|3634.4|9
1652172670000|2022-05-10 08:51:10|3640.9|3634.9|3637.1|3631.1|3640.9|3634.9|3637.1|3631.1|10
1652172680000|2022-05-10 08:51:20|3636.9|3630.9|3634.6|3628.6|3636.9|3630.9|3634.6|3628.6|5
1652172690000|2022-05-10 08:51:30|3634.1|3628.1|3633.4|3627.4|3634.1|3628.1|3633.4|3627.4|2
1652172720000|2022-05-10 08:52:00|3633.1|3627.1|3628.3|3622.3|3633.1|3627.1|3628.3|3622.3|9
1652172730000|2022-05-10 08:52:10|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|8
1652172760000|2022-05-10 08:52:40|3627.4|3621.4|3624.4|3618.4|3627.4|3621.4|3624.4|3618.4|10
1652172770000|2022-05-10 08:52:50|3623.9|3617.9|3625.6|3619.6|3625.6|3619.6|3623.6|3617.6|4
1652172780000|2022-05-10 08:53:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|5
1652172790000|2022-05-10 08:53:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652172870000|2022-05-10 08:54:30|3625.1|3619.1|3623.9|3617.9|3625.1|3619.1|3623.5|3617.5|11
1652172880000|2022-05-10 08:54:40|3623.6|3617.6|3621.3|3615.3|3623.6|3617.6|3621.3|3615.3|4
1652172900000|2022-05-10 08:55:00|3621|3615|3619.6|3613.6|3621|3615|3619.4|3613.4|4
1652172930000|2022-05-10 08:55:30|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1652172940000|2022-05-10 08:55:40|3618.9|3612.9|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|3
1652172950000|2022-05-10 08:55:50|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1652172980000|2022-05-10 08:56:20|3619.9|3613.9|3621.1|3615.1|3621.1|3615.1|3619.9|3613.9|6
1652173020000|2022-05-10 08:57:00|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1652173030000|2022-05-10 08:57:10|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|3
1652173040000|2022-05-10 08:57:20|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|5
1652173050000|2022-05-10 08:57:30|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1652173060000|2022-05-10 08:57:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652173070000|2022-05-10 08:57:50|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|3
1652173080000|2022-05-10 08:58:00|3619.4|3613.4|3618.1|3612.1|3619.4|3613.4|3618.1|3612.1|3
1652173090000|2022-05-10 08:58:10|3618.4|3612.4|3619.9|3613.9|3619.9|3613.9|3618.4|3612.4|8
1652173100000|2022-05-10 08:58:20|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|2
1652173110000|2022-05-10 08:58:30|3619.9|3613.9|3618.9|3612.9|3620.1|3614.1|3618.9|3612.9|4
1652173120000|2022-05-10 08:58:40|3619.9|3613.9|3621.1|3615.1|3621.1|3615.1|3619.9|3613.9|6
1652173130000|2022-05-10 08:58:50|3621.4|3615.4|3619.9|3613.9|3621.4|3615.4|3619.9|3613.9|8
1652173140000|2022-05-10 08:59:00|3620.9|3614.9|3620.9|3614.9|3622.1|3616.1|3620.6|3614.6|7
1652173150000|2022-05-10 08:59:10|3621.9|3615.9|3623.1|3617.1|3623.1|3617.1|3621.9|3615.9|3
1652173160000|2022-05-10 08:59:20|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3621.4|3615.4|3
1652173170000|2022-05-10 08:59:30|3621.9|3615.9|3621.4|3615.4|3622.4|3616.4|3621.1|3615.1|6
1652173180000|2022-05-10 08:59:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652173190000|2022-05-10 08:59:50|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1652173200000|2022-05-10 09:00:00|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|10
1652173230000|2022-05-10 09:00:30|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|3
1652173240000|2022-05-10 09:00:40|3623.4|3617.4|3625.1|3619.1|3625.1|3619.1|3623.4|3617.4|2
1652173250000|2022-05-10 09:00:50|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1652173260000|2022-05-10 09:01:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|3
1652173270000|2022-05-10 09:01:10|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|5
1652173290000|2022-05-10 09:01:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652173300000|2022-05-10 09:01:40|3626.4|3620.4|3627.1|3621.1|3627.4|3621.4|3626.4|3620.4|3
1652173310000|2022-05-10 09:01:50|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1652173330000|2022-05-10 09:02:10|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3625.1|3619.1|3
1652173340000|2022-05-10 09:02:20|3624.6|3618.6|3623.1|3617.1|3624.6|3618.6|3622.9|3616.9|9
1652173350000|2022-05-10 09:02:30|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3621.9|3615.9|5
1652173360000|2022-05-10 09:02:40|3621.9|3615.9|3621.4|3615.4|3622.1|3616.1|3621.1|3615.1|5
1652173370000|2022-05-10 09:02:50|3621.1|3615.1|3620.6|3614.6|3621.1|3615.1|3620.6|3614.6|3
1652173380000|2022-05-10 09:03:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1652173390000|2022-05-10 09:03:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652173400000|2022-05-10 09:03:20|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|3
1652173410000|2022-05-10 09:03:30|3618.9|3612.9|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|6
1652173420000|2022-05-10 09:03:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.4|3613.4|4
1652173430000|2022-05-10 09:03:50|3620.6|3614.6|3620.1|3614.1|3620.6|3614.6|3619.6|3613.6|6
1652173440000|2022-05-10 09:04:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652173450000|2022-05-10 09:04:10|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1652173460000|2022-05-10 09:04:20|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1652173480000|2022-05-10 09:04:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|4
1652173510000|2022-05-10 09:05:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1652173520000|2022-05-10 09:05:20|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|5
1652173530000|2022-05-10 09:05:30|3618.9|3612.9|3619.6|3613.6|3620.1|3614.1|3618.9|3612.9|5
1652173570000|2022-05-10 09:06:10|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1652173590000|2022-05-10 09:06:30|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1652173610000|2022-05-10 09:06:50|3620.6|3614.6|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|4
1652173620000|2022-05-10 09:07:00|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|4
1652173630000|2022-05-10 09:07:10|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.9|3612.9|2
1652173640000|2022-05-10 09:07:20|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1652173650000|2022-05-10 09:07:30|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1652173660000|2022-05-10 09:07:40|3619.6|3613.6|3620.6|3614.6|3620.6|3614.6|3619.6|3613.6|2
1652173670000|2022-05-10 09:07:50|3620.4|3614.4|3619.4|3613.4|3620.4|3614.4|3619.1|3613.1|3
1652173680000|2022-05-10 09:08:00|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3618.1|3612.1|5
1652173690000|2022-05-10 09:08:10|3618.1|3612.1|3616.9|3610.9|3618.1|3612.1|3616.6|3610.6|3
1652173700000|2022-05-10 09:08:20|3616.6|3610.6|3614.4|3608.4|3616.6|3610.6|3614.1|3608.1|6
1652173710000|2022-05-10 09:08:30|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|5
1652173720000|2022-05-10 09:08:40|3612.9|3606.9|3610.9|3604.9|3612.9|3606.9|3610.9|3604.9|3
1652173730000|2022-05-10 09:08:50|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|3
1652173740000|2022-05-10 09:09:00|3609.4|3603.4|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|6
1652173780000|2022-05-10 09:09:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|3
1652173790000|2022-05-10 09:09:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|4
1652173800000|2022-05-10 09:10:00|3609.4|3603.4|3609.5|3603.5|3611|3605|3609.3|3603.3|9
1652173810000|2022-05-10 09:10:10|3610|3604|3608.9|3602.9|3610|3604|3608.9|3602.9|2
1652173820000|2022-05-10 09:10:20|3609.9|3603.9|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|3
1652173830000|2022-05-10 09:10:30|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|4
1652173840000|2022-05-10 09:10:40|3612.6|3606.6|3615.9|3609.9|3615.9|3609.9|3612.6|3606.6|4
1652173860000|2022-05-10 09:11:00|3615.6|3609.6|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|5
1652173870000|2022-05-10 09:11:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|5
1652173880000|2022-05-10 09:11:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652173890000|2022-05-10 09:11:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1652173900000|2022-05-10 09:11:40|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|5
1652173910000|2022-05-10 09:11:50|3610.4|3604.4|3609|3603|3610.4|3604.4|3608.9|3602.9|3
1652173920000|2022-05-10 09:12:00|3608.8|3602.8|3609.6|3603.6|3609.6|3603.6|3608.8|3602.8|3
1652173930000|2022-05-10 09:12:10|3609.4|3603.4|3608.4|3602.4|3609.4|3603.4|3606.9|3600.9|7
1652173940000|2022-05-10 09:12:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|3
1652173950000|2022-05-10 09:12:30|3607.4|3601.4|3607.4|3601.4|3607.9|3601.9|3606.9|3600.9|5
1652173960000|2022-05-10 09:12:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652173970000|2022-05-10 09:12:50|3607.4|3601.4|3608.6|3602.6|3609.1|3603.1|3607.4|3601.4|5
1652173980000|2022-05-10 09:13:00|3608.9|3602.9|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|3
1652173990000|2022-05-10 09:13:10|3608.9|3602.9|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|4
1652174000000|2022-05-10 09:13:20|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.6|3599.6|3
1652174010000|2022-05-10 09:13:30|3605.6|3599.6|3601.4|3595.4|3605.6|3599.6|3601.4|3595.4|2
1652174030000|2022-05-10 09:13:50|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652174050000|2022-05-10 09:14:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652174060000|2022-05-10 09:14:20|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1652174070000|2022-05-10 09:14:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652174080000|2022-05-10 09:14:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1652174110000|2022-05-10 09:15:10|3600.1|3594.1|3598.8|3592.8|3600.1|3594.1|3598.8|3592.8|2
1652174120000|2022-05-10 09:15:20|3597.8|3591.8|3596.6|3590.6|3597.8|3591.8|3596.6|3590.6|2
1652174130000|2022-05-10 09:15:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1652174140000|2022-05-10 09:15:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1652174150000|2022-05-10 09:15:50|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1652174160000|2022-05-10 09:16:00|3597.4|3591.4|3599.6|3593.6|3599.6|3593.6|3597.4|3591.4|2
1652174170000|2022-05-10 09:16:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652174200000|2022-05-10 09:16:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1652174220000|2022-05-10 09:17:00|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|3
1652174230000|2022-05-10 09:17:10|3600.4|3594.4|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|3
1652174240000|2022-05-10 09:17:20|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|2
1652174250000|2022-05-10 09:17:30|3603.1|3597.1|3603.6|3597.6|3604.6|3598.6|3603.1|3597.1|4
1652174260000|2022-05-10 09:17:40|3603.4|3597.4|3607.4|3601.4|3607.6|3601.6|3603.4|3597.4|6
1652174270000|2022-05-10 09:17:50|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3606.9|3600.9|3
1652174280000|2022-05-10 09:18:00|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1652174290000|2022-05-10 09:18:10|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|2
1652174300000|2022-05-10 09:18:20|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1652174320000|2022-05-10 09:18:40|3606.6|3600.6|3607.6|3601.6|3608.1|3602.1|3606.6|3600.6|5
1652174330000|2022-05-10 09:18:50|3607.4|3601.4|3609.9|3603.9|3609.9|3603.9|3607.4|3601.4|4
1652174340000|2022-05-10 09:19:00|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|4
1652174350000|2022-05-10 09:19:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1652174380000|2022-05-10 09:19:40|3611.1|3605.1|3612.1|3606.1|3612.1|3606.1|3611.1|3605.1|5
1652174390000|2022-05-10 09:19:50|3612.6|3606.6|3615.1|3609.1|3615.1|3609.1|3612.6|3606.6|6
1652174400000|2022-05-10 09:20:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|4
1652174410000|2022-05-10 09:20:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|7
1652174420000|2022-05-10 09:20:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1652174430000|2022-05-10 09:20:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652174440000|2022-05-10 09:20:40|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|3
1652174450000|2022-05-10 09:20:50|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1652174460000|2022-05-10 09:21:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|4
1652174510000|2022-05-10 09:21:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652174540000|2022-05-10 09:22:20|3615.6|3609.6|3614.6|3608.6|3615.6|3609.6|3614.6|3608.6|2
1652174550000|2022-05-10 09:22:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652174560000|2022-05-10 09:22:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652174580000|2022-05-10 09:23:00|3614.4|3608.4|3613.4|3607.4|3614.4|3608.4|3613.4|3607.4|3
1652174600000|2022-05-10 09:23:20|3614.3|3608.3|3615.5|3609.5|3615.5|3609.5|3614.3|3608.3|2
1652174630000|2022-05-10 09:23:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|4
1652174640000|2022-05-10 09:24:00|3614.9|3608.9|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|7
1652174650000|2022-05-10 09:24:10|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1652174660000|2022-05-10 09:24:20|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|3
1652174670000|2022-05-10 09:24:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1652174680000|2022-05-10 09:24:40|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1652174710000|2022-05-10 09:25:10|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|2
1652174720000|2022-05-10 09:25:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652174730000|2022-05-10 09:25:30|3615|3609|3614.4|3608.4|3615.4|3609.4|3613.6|3607.6|8
1652174740000|2022-05-10 09:25:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1652174770000|2022-05-10 09:26:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652174780000|2022-05-10 09:26:20|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|10
1652174790000|2022-05-10 09:26:30|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|5
1652174800000|2022-05-10 09:26:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1652174810000|2022-05-10 09:26:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652174830000|2022-05-10 09:27:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652174880000|2022-05-10 09:28:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652174890000|2022-05-10 09:28:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652174910000|2022-05-10 09:28:30|3612.1|3606.1|3610.3|3604.3|3612.1|3606.1|3610.3|3604.3|3
1652174930000|2022-05-10 09:28:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652174950000|2022-05-10 09:29:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652174960000|2022-05-10 09:29:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652174970000|2022-05-10 09:29:30|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1652174990000|2022-05-10 09:29:50|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|3
1652175000000|2022-05-10 09:30:00|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|3
1652175010000|2022-05-10 09:30:10|3610.6|3604.6|3611.6|3605.6|3612.1|3606.1|3610.6|3604.6|7
1652175020000|2022-05-10 09:30:20|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652175030000|2022-05-10 09:30:30|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|3
1652175040000|2022-05-10 09:30:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1652175050000|2022-05-10 09:30:50|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|3
1652175070000|2022-05-10 09:31:10|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|4
1652175080000|2022-05-10 09:31:20|3608.9|3602.9|3609.9|3603.9|3610.6|3604.6|3608.9|3602.9|5
1652175090000|2022-05-10 09:31:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652175140000|2022-05-10 09:32:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652175160000|2022-05-10 09:32:40|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1652175200000|2022-05-10 09:33:20|3612.5|3606.5|3614.8|3608.8|3614.8|3608.8|3612.5|3606.5|2
1652175210000|2022-05-10 09:33:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1652175220000|2022-05-10 09:33:40|3615.3|3609.3|3615.6|3609.6|3615.6|3609.6|3615.3|3609.3|2
1652175230000|2022-05-10 09:33:50|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1652175240000|2022-05-10 09:34:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1652175250000|2022-05-10 09:34:10|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1652175280000|2022-05-10 09:34:40|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1652175290000|2022-05-10 09:34:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652175300000|2022-05-10 09:35:00|3614.4|3608.4|3616.6|3610.6|3616.6|3610.6|3614.1|3608.1|10
1652175310000|2022-05-10 09:35:10|3616.4|3610.4|3614.6|3608.6|3616.4|3610.4|3614.6|3608.6|4
1652175320000|2022-05-10 09:35:20|3614.1|3608.1|3612.6|3606.6|3614.1|3608.1|3612.6|3606.6|5
1652175340000|2022-05-10 09:35:40|3612.4|3606.4|3611.1|3605.1|3612.4|3606.4|3610.9|3604.9|4
1652175360000|2022-05-10 09:36:00|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1652175380000|2022-05-10 09:36:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652175390000|2022-05-10 09:36:30|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1652175420000|2022-05-10 09:37:00|3609.4|3603.4|3607.9|3601.9|3609.4|3603.4|3607.9|3601.9|5
1652175440000|2022-05-10 09:37:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652175460000|2022-05-10 09:37:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1652175470000|2022-05-10 09:37:50|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1652175520000|2022-05-10 09:38:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652175640000|2022-05-10 09:40:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652175660000|2022-05-10 09:41:00|3609.1|3603.1|3609.9|3603.9|3610.1|3604.1|3609.1|3603.1|3
1652175690000|2022-05-10 09:41:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652175700000|2022-05-10 09:41:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652175710000|2022-05-10 09:41:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652175720000|2022-05-10 09:42:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652175730000|2022-05-10 09:42:10|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|2
1652175770000|2022-05-10 09:42:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652175780000|2022-05-10 09:43:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1652175800000|2022-05-10 09:43:20|3611.4|3605.4|3612.6|3606.6|3612.6|3606.6|3611.4|3605.4|4
1652175810000|2022-05-10 09:43:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652175820000|2022-05-10 09:43:40|3612.1|3606.1|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|2
1652175830000|2022-05-10 09:43:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652175840000|2022-05-10 09:44:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652175890000|2022-05-10 09:44:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1652175910000|2022-05-10 09:45:10|3611.1|3605.1|3612.4|3606.4|3612.5|3606.5|3611.1|3605.1|3
1652175930000|2022-05-10 09:45:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1652175940000|2022-05-10 09:45:40|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1652175950000|2022-05-10 09:45:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1652175960000|2022-05-10 09:46:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652176080000|2022-05-10 09:48:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1652176120000|2022-05-10 09:48:40|3611.1|3605.1|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|2
1652176200000|2022-05-10 09:50:00|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1652176210000|2022-05-10 09:50:10|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1652176220000|2022-05-10 09:50:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1652176230000|2022-05-10 09:50:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1652176250000|2022-05-10 09:50:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1652176260000|2022-05-10 09:51:00|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1652176280000|2022-05-10 09:51:20|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.6|3603.6|4
1652176350000|2022-05-10 09:52:30|3609.6|3603.6|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|2
1652176370000|2022-05-10 09:52:50|3608.9|3602.9|3607.4|3601.4|3608.9|3602.9|3607.4|3601.4|4
1652176380000|2022-05-10 09:53:00|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1652176390000|2022-05-10 09:53:10|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652176450000|2022-05-10 09:54:10|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1652176470000|2022-05-10 09:54:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1652176490000|2022-05-10 09:54:50|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1652176500000|2022-05-10 09:55:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652176550000|2022-05-10 09:55:50|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1652176560000|2022-05-10 09:56:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652176570000|2022-05-10 09:56:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652176590000|2022-05-10 09:56:30|3605.1|3599.1|3601.9|3595.9|3605.1|3599.1|3601.9|3595.9|4
1652176620000|2022-05-10 09:57:00|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1652176640000|2022-05-10 09:57:20|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1652176650000|2022-05-10 09:57:30|3602.9|3596.9|3602.1|3596.1|3602.9|3596.9|3602.1|3596.1|2
1652176660000|2022-05-10 09:57:40|3602.4|3596.4|3602.4|3596.4|3602.9|3596.9|3602.1|3596.1|9
1652176670000|2022-05-10 09:57:50|3602.1|3596.1|3599.9|3593.9|3602.1|3596.1|3599.9|3593.9|5
1652176680000|2022-05-10 09:58:00|3599.6|3593.6|3600.6|3594.6|3600.9|3594.9|3599.6|3593.6|6
1652176690000|2022-05-10 09:58:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652176710000|2022-05-10 09:58:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652176730000|2022-05-10 09:58:50|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1652176760000|2022-05-10 09:59:20|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652176800000|2022-05-10 10:00:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|5
1652176810000|2022-05-10 10:00:10|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.6|3592.6|5
1652176830000|2022-05-10 10:00:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1652176840000|2022-05-10 10:00:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652176860000|2022-05-10 10:01:00|3598.6|3592.6|3599.9|3593.9|3599.9|3593.9|3598.6|3592.6|2
1652176880000|2022-05-10 10:01:20|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1652176890000|2022-05-10 10:01:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|5
1652176900000|2022-05-10 10:01:40|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652176910000|2022-05-10 10:01:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1652176920000|2022-05-10 10:02:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652176940000|2022-05-10 10:02:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652176950000|2022-05-10 10:02:30|3601.1|3595.1|3602.9|3596.9|3602.9|3596.9|3601.1|3595.1|2
1652176960000|2022-05-10 10:02:40|3603.4|3597.4|3603.1|3597.1|3603.6|3597.6|3602.6|3596.6|5
1652176970000|2022-05-10 10:02:50|3602.6|3596.6|3600.6|3594.6|3602.6|3596.6|3600.6|3594.6|4
1652177010000|2022-05-10 10:03:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652177040000|2022-05-10 10:04:00|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1652177060000|2022-05-10 10:04:20|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|2
1652177070000|2022-05-10 10:04:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1652177080000|2022-05-10 10:04:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1652177090000|2022-05-10 10:04:50|3599.1|3593.1|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|3
1652177110000|2022-05-10 10:05:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652177150000|2022-05-10 10:05:50|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|3
1652177160000|2022-05-10 10:06:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652177200000|2022-05-10 10:06:40|3598.6|3592.6|3599.4|3593.4|3599.6|3593.6|3598.6|3592.6|4
1652177220000|2022-05-10 10:07:00|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|5
1652177260000|2022-05-10 10:07:40|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1652177270000|2022-05-10 10:07:50|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|5
1652177280000|2022-05-10 10:08:00|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|3
1652177290000|2022-05-10 10:08:10|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|3
1652177320000|2022-05-10 10:08:40|3600.1|3594.1|3599.1|3593.1|3600.1|3594.1|3599.1|3593.1|3
1652177350000|2022-05-10 10:09:10|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|3
1652177360000|2022-05-10 10:09:20|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1652177400000|2022-05-10 10:10:00|3598.1|3592.1|3596.6|3590.6|3598.1|3592.1|3595.9|3589.9|10
1652177440000|2022-05-10 10:10:40|3596.9|3590.9|3599.1|3593.1|3599.1|3593.1|3596.9|3590.9|3
1652177460000|2022-05-10 10:11:00|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1652177470000|2022-05-10 10:11:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|5
1652177500000|2022-05-10 10:11:40|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|3
1652177520000|2022-05-10 10:12:00|3600.9|3594.9|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|4
1652177570000|2022-05-10 10:12:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1652177580000|2022-05-10 10:13:00|3601.9|3595.9|3602.9|3596.9|3602.9|3596.9|3601.9|3595.9|5
1652177600000|2022-05-10 10:13:20|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|4
1652177620000|2022-05-10 10:13:40|3602.6|3596.6|3601.6|3595.6|3602.6|3596.6|3601.6|3595.6|3
1652177630000|2022-05-10 10:13:50|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|3
1652177670000|2022-05-10 10:14:30|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1652177680000|2022-05-10 10:14:40|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|4
1652177690000|2022-05-10 10:14:50|3602.1|3596.1|3602.1|3596.1|3602.9|3596.9|3601.9|3595.9|7
1652177700000|2022-05-10 10:15:00|3602.4|3596.4|3604.1|3598.1|3604.4|3598.4|3602.4|3596.4|4
1652177720000|2022-05-10 10:15:20|3604.4|3598.4|3605.4|3599.4|3606.1|3600.1|3604.4|3598.4|7
1652177740000|2022-05-10 10:15:40|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|4
1652177750000|2022-05-10 10:15:50|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1652177790000|2022-05-10 10:16:30|3603.9|3597.9|3601.9|3595.9|3603.9|3597.9|3601.9|3595.9|5
1652177810000|2022-05-10 10:16:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1652177820000|2022-05-10 10:17:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652177850000|2022-05-10 10:17:30|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1652177870000|2022-05-10 10:17:50|3600.6|3594.6|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|4
1652177880000|2022-05-10 10:18:00|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|3
1652177910000|2022-05-10 10:18:30|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|2
1652177950000|2022-05-10 10:19:10|3602.1|3596.1|3603.4|3597.4|3603.4|3597.4|3602.1|3596.1|3
1652177970000|2022-05-10 10:19:30|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|6
1652177980000|2022-05-10 10:19:40|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|10
1652177990000|2022-05-10 10:19:50|3603.1|3597.1|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|3
1652178000000|2022-05-10 10:20:00|3603.4|3597.4|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|5
1652178020000|2022-05-10 10:20:20|3603.5|3597.5|3603.4|3597.4|3603.5|3597.5|3603.4|3597.4|2
1652178030000|2022-05-10 10:20:30|3602.9|3596.9|3604.4|3598.4|3604.4|3598.4|3602.9|3596.9|2
1652178150000|2022-05-10 10:22:30|3604.6|3598.6|3605.9|3599.9|3605.9|3599.9|3604.6|3598.6|3
1652178190000|2022-05-10 10:23:10|3605.6|3599.6|3603.4|3597.4|3605.6|3599.6|3602.9|3596.9|11
1652178200000|2022-05-10 10:23:20|3603.1|3597.1|3604.1|3598.1|3604.4|3598.4|3602.9|3596.9|8
1652178220000|2022-05-10 10:23:40|3603.9|3597.9|3602.9|3596.9|3603.9|3597.9|3602.6|3596.6|15
1652178230000|2022-05-10 10:23:50|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3602.9|3596.9|5
1652178250000|2022-05-10 10:24:10|3603.9|3597.9|3603.6|3597.6|3604.4|3598.4|3603.4|3597.4|12
1652178260000|2022-05-10 10:24:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|4
1652178320000|2022-05-10 10:25:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|6
1652178330000|2022-05-10 10:25:30|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1652178350000|2022-05-10 10:25:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1652178460000|2022-05-10 10:27:40|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|2
1652178490000|2022-05-10 10:28:10|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|4
1652178500000|2022-05-10 10:28:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178510000|2022-05-10 10:28:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652178540000|2022-05-10 10:29:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|3
1652178550000|2022-05-10 10:29:10|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|6
1652178590000|2022-05-10 10:29:50|3605.4|3599.4|3604.4|3598.4|3605.4|3599.4|3604.4|3598.4|4
1652178600000|2022-05-10 10:30:00|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1652178610000|2022-05-10 10:30:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652178620000|2022-05-10 10:30:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1652178630000|2022-05-10 10:30:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652178650000|2022-05-10 10:30:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178660000|2022-05-10 10:31:00|3604.4|3598.4|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|4
1652178670000|2022-05-10 10:31:10|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1652178680000|2022-05-10 10:31:20|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652178720000|2022-05-10 10:32:00|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|6
1652178780000|2022-05-10 10:33:00|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1652178800000|2022-05-10 10:33:20|3603.4|3597.4|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|3
1652178810000|2022-05-10 10:33:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652178820000|2022-05-10 10:33:40|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1652178840000|2022-05-10 10:34:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178870000|2022-05-10 10:34:30|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652178880000|2022-05-10 10:34:40|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|3
1652178890000|2022-05-10 10:34:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178910000|2022-05-10 10:35:10|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652178920000|2022-05-10 10:35:20|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652178950000|2022-05-10 10:35:50|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|2
1652178960000|2022-05-10 10:36:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652178970000|2022-05-10 10:36:10|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|2
1652178980000|2022-05-10 10:36:20|3603.4|3597.4|3605.4|3599.4|3605.4|3599.4|3603.4|3597.4|3
1652178990000|2022-05-10 10:36:30|3606.1|3600.1|3608.1|3602.1|3608.1|3602.1|3606.1|3600.1|2
1652179000000|2022-05-10 10:36:40|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1652179030000|2022-05-10 10:37:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652179070000|2022-05-10 10:37:50|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|2
1652179100000|2022-05-10 10:38:20|3607.1|3601.1|3608.1|3602.1|3608.1|3602.1|3607.1|3601.1|2
1652179110000|2022-05-10 10:38:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652179130000|2022-05-10 10:38:50|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|4
1652179140000|2022-05-10 10:39:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1652179160000|2022-05-10 10:39:20|3607.9|3601.9|3609.4|3603.4|3610.4|3604.4|3607.9|3601.9|4
1652179180000|2022-05-10 10:39:40|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1652179190000|2022-05-10 10:39:50|3610.4|3604.4|3613.1|3607.1|3613.1|3607.1|3610.4|3604.4|4
1652179200000|2022-05-10 10:40:00|3613.4|3607.4|3612.1|3606.1|3613.4|3607.4|3611.9|3605.9|5
1652179210000|2022-05-10 10:40:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1652179220000|2022-05-10 10:40:20|3612.4|3606.4|3615.6|3609.6|3615.9|3609.9|3612.4|3606.4|3
1652179230000|2022-05-10 10:40:30|3616.1|3610.1|3617.4|3611.4|3617.4|3611.4|3615.9|3609.9|7
1652179240000|2022-05-10 10:40:40|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.6|3611.6|9
1652179250000|2022-05-10 10:40:50|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|2
1652179260000|2022-05-10 10:41:00|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|3
1652179270000|2022-05-10 10:41:10|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|5
1652179290000|2022-05-10 10:41:30|3615.6|3609.6|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|2
1652179350000|2022-05-10 10:42:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652179400000|2022-05-10 10:43:20|3614.9|3608.9|3616.9|3610.9|3616.9|3610.9|3614.9|3608.9|2
1652179410000|2022-05-10 10:43:30|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1652179420000|2022-05-10 10:43:40|3615.6|3609.6|3616.6|3610.6|3616.6|3610.6|3615.6|3609.6|2
1652179430000|2022-05-10 10:43:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1652179440000|2022-05-10 10:44:00|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|3
1652179450000|2022-05-10 10:44:10|3614.6|3608.6|3616.1|3610.1|3616.1|3610.1|3614.6|3608.6|3
1652179460000|2022-05-10 10:44:20|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|2
1652179470000|2022-05-10 10:44:30|3616.6|3610.6|3615.1|3609.1|3616.6|3610.6|3615.1|3609.1|6
1652179480000|2022-05-10 10:44:40|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1652179490000|2022-05-10 10:44:50|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3614.9|3608.9|4
1652179500000|2022-05-10 10:45:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652179510000|2022-05-10 10:45:10|3615.4|3609.4|3614.6|3608.6|3615.6|3609.6|3614.6|3608.6|4
1652179520000|2022-05-10 10:45:20|3614.1|3608.1|3616.5|3610.5|3616.5|3610.5|3614.1|3608.1|6
1652179530000|2022-05-10 10:45:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3614.9|3608.9|6
1652179540000|2022-05-10 10:45:40|3615.5|3609.5|3616.1|3610.1|3616.1|3610.1|3615.5|3609.5|2
1652179550000|2022-05-10 10:45:50|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|3
1652179560000|2022-05-10 10:46:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652179570000|2022-05-10 10:46:10|3616.9|3610.9|3615.6|3609.6|3616.9|3610.9|3615.6|3609.6|3
1652179580000|2022-05-10 10:46:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652179590000|2022-05-10 10:46:30|3616.1|3610.1|3616.6|3610.6|3616.9|3610.9|3616.1|3610.1|3
1652179600000|2022-05-10 10:46:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652179610000|2022-05-10 10:46:50|3616.1|3610.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|2
1652179620000|2022-05-10 10:47:00|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|2
1652179640000|2022-05-10 10:47:20|3616.1|3610.1|3613.1|3607.1|3616.4|3610.4|3613.1|3607.1|5
1652179650000|2022-05-10 10:47:30|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1652179660000|2022-05-10 10:47:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652179670000|2022-05-10 10:47:50|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1652179680000|2022-05-10 10:48:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|3
1652179690000|2022-05-10 10:48:10|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1652179700000|2022-05-10 10:48:20|3611.9|3605.9|3610.6|3604.6|3611.9|3605.9|3610.6|3604.6|3
1652179710000|2022-05-10 10:48:30|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1652179720000|2022-05-10 10:48:40|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1652179730000|2022-05-10 10:48:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652179740000|2022-05-10 10:49:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652179780000|2022-05-10 10:49:40|3609.9|3603.9|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|4
1652179790000|2022-05-10 10:49:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652179800000|2022-05-10 10:50:00|3607.9|3601.9|3606.6|3600.6|3607.9|3601.9|3606.6|3600.6|4
1652179810000|2022-05-10 10:50:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652179820000|2022-05-10 10:50:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652179830000|2022-05-10 10:50:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652179840000|2022-05-10 10:50:40|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.9|3599.9|4
1652179850000|2022-05-10 10:50:50|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1652179860000|2022-05-10 10:51:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652179870000|2022-05-10 10:51:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652179890000|2022-05-10 10:51:30|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|3
1652179900000|2022-05-10 10:51:40|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|6
1652179910000|2022-05-10 10:51:50|3606.9|3600.9|3606.1|3600.1|3606.9|3600.9|3606.1|3600.1|4
1652179920000|2022-05-10 10:52:00|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|5
1652179950000|2022-05-10 10:52:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652179960000|2022-05-10 10:52:40|3606.4|3600.4|3608.9|3602.9|3608.9|3602.9|3606.4|3600.4|2
1652179970000|2022-05-10 10:52:50|3608.8|3602.8|3608.9|3602.9|3609|3603|3608.8|3602.8|3
1652179980000|2022-05-10 10:53:00|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1652180000000|2022-05-10 10:53:20|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|2
1652180010000|2022-05-10 10:53:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652180020000|2022-05-10 10:53:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652180060000|2022-05-10 10:54:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1652180070000|2022-05-10 10:54:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.4|3601.4|4
1652180080000|2022-05-10 10:54:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1652180120000|2022-05-10 10:55:20|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1652180130000|2022-05-10 10:55:30|3607.4|3601.4|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|2
1652180140000|2022-05-10 10:55:40|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|3
1652180150000|2022-05-10 10:55:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652180160000|2022-05-10 10:56:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1652180190000|2022-05-10 10:56:30|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.1|3600.1|3
1652180220000|2022-05-10 10:57:00|3605.9|3599.9|3607.9|3601.9|3607.9|3601.9|3605.9|3599.9|3
1652180250000|2022-05-10 10:57:30|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|2
1652180270000|2022-05-10 10:57:50|3607.6|3601.6|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|3
1652180280000|2022-05-10 10:58:00|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1652180290000|2022-05-10 10:58:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652180310000|2022-05-10 10:58:30|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1652180370000|2022-05-10 10:59:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652180390000|2022-05-10 10:59:50|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1652180420000|2022-05-10 11:00:20|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1652180430000|2022-05-10 11:00:30|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3607.1|3601.1|2
1652180460000|2022-05-10 11:01:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|3
1652180470000|2022-05-10 11:01:10|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1652180480000|2022-05-10 11:01:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652180490000|2022-05-10 11:01:30|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|3
1652180530000|2022-05-10 11:02:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652180540000|2022-05-10 11:02:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652180560000|2022-05-10 11:02:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652180570000|2022-05-10 11:02:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652180620000|2022-05-10 11:03:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1652180630000|2022-05-10 11:03:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652180660000|2022-05-10 11:04:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652180710000|2022-05-10 11:05:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652180720000|2022-05-10 11:05:20|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652180750000|2022-05-10 11:05:50|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|2
1652180760000|2022-05-10 11:06:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652180790000|2022-05-10 11:06:30|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1652180820000|2022-05-10 11:07:00|3604.9|3598.9|3605.9|3599.9|3606.1|3600.1|3604.9|3598.9|3
1652180840000|2022-05-10 11:07:20|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1652180880000|2022-05-10 11:08:00|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1652180890000|2022-05-10 11:08:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652180900000|2022-05-10 11:08:20|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1652180920000|2022-05-10 11:08:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652180930000|2022-05-10 11:08:50|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1652180970000|2022-05-10 11:09:30|3607.1|3601.1|3608.6|3602.6|3608.6|3602.6|3607.1|3601.1|3
1652180980000|2022-05-10 11:09:40|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|4
1652180990000|2022-05-10 11:09:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181000000|2022-05-10 11:10:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652181010000|2022-05-10 11:10:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181020000|2022-05-10 11:10:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652181050000|2022-05-10 11:10:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181060000|2022-05-10 11:11:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1652181070000|2022-05-10 11:11:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181080000|2022-05-10 11:11:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652181090000|2022-05-10 11:11:30|3609.9|3603.9|3610.4|3604.4|3610.6|3604.6|3609.9|3603.9|4
1652181100000|2022-05-10 11:11:40|3610.6|3604.6|3611.1|3605.1|3611.6|3605.6|3610.6|3604.6|4
1652181110000|2022-05-10 11:11:50|3610.9|3604.9|3609.6|3603.6|3610.9|3604.9|3609.6|3603.6|3
1652181120000|2022-05-10 11:12:00|3609.4|3603.4|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|4
1652181180000|2022-05-10 11:13:00|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1652181200000|2022-05-10 11:13:20|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1652181210000|2022-05-10 11:13:30|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1652181220000|2022-05-10 11:13:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1652181260000|2022-05-10 11:14:20|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|6
1652181290000|2022-05-10 11:14:50|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652181360000|2022-05-10 11:16:00|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1652181380000|2022-05-10 11:16:20|3608.4|3602.4|3610.4|3604.4|3610.4|3604.4|3608.4|3602.4|6
1652181410000|2022-05-10 11:16:50|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|5
1652181430000|2022-05-10 11:17:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652181470000|2022-05-10 11:17:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652181480000|2022-05-10 11:18:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652181500000|2022-05-10 11:18:20|3611.1|3605.1|3612.6|3606.6|3612.6|3606.6|3611.1|3605.1|2
1652181510000|2022-05-10 11:18:30|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1652181520000|2022-05-10 11:18:40|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652181530000|2022-05-10 11:18:50|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|4
1652181540000|2022-05-10 11:19:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652181560000|2022-05-10 11:19:20|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1652181570000|2022-05-10 11:19:30|3612.4|3606.4|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|3
1652181580000|2022-05-10 11:19:40|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|5
1652181590000|2022-05-10 11:19:50|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|3
1652181600000|2022-05-10 11:20:00|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3613.6|3607.6|5
1652181620000|2022-05-10 11:20:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652181630000|2022-05-10 11:20:30|3614.4|3608.4|3616.1|3610.1|3616.1|3610.1|3614.4|3608.4|7
1652181640000|2022-05-10 11:20:40|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|2
1652181650000|2022-05-10 11:20:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652181660000|2022-05-10 11:21:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652181700000|2022-05-10 11:21:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652181710000|2022-05-10 11:21:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652181750000|2022-05-10 11:22:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652181790000|2022-05-10 11:23:10|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|3
1652181820000|2022-05-10 11:23:40|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1652181840000|2022-05-10 11:24:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1652181850000|2022-05-10 11:24:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652181860000|2022-05-10 11:24:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652181890000|2022-05-10 11:24:50|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1652181910000|2022-05-10 11:25:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1652181980000|2022-05-10 11:26:20|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|2
1652181990000|2022-05-10 11:26:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1652182030000|2022-05-10 11:27:10|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652182050000|2022-05-10 11:27:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652182060000|2022-05-10 11:27:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652182070000|2022-05-10 11:27:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652182080000|2022-05-10 11:28:00|3614.6|3608.6|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|3
1652182110000|2022-05-10 11:28:30|3615.6|3609.6|3617.4|3611.4|3617.8|3611.8|3615.6|3609.6|6
1652182120000|2022-05-10 11:28:40|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1652182130000|2022-05-10 11:28:50|3617.6|3611.6|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|3
1652182140000|2022-05-10 11:29:00|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.1|3609.1|5
1652182150000|2022-05-10 11:29:10|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1652182160000|2022-05-10 11:29:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652182190000|2022-05-10 11:29:50|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.4|3608.4|6
1652182200000|2022-05-10 11:30:00|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1652182210000|2022-05-10 11:30:10|3614.4|3608.4|3616.1|3610.1|3616.1|3610.1|3614.4|3608.4|4
1652182220000|2022-05-10 11:30:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652182240000|2022-05-10 11:30:40|3616.1|3610.1|3618.1|3612.1|3618.6|3612.6|3616.1|3610.1|6
1652182260000|2022-05-10 11:31:00|3618.4|3612.4|3620.4|3614.4|3620.4|3614.4|3618.4|3612.4|4
1652182270000|2022-05-10 11:31:10|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|3
1652182280000|2022-05-10 11:31:20|3622.1|3616.1|3621.6|3615.6|3622.1|3616.1|3621.6|3615.6|3
1652182290000|2022-05-10 11:31:30|3621.9|3615.9|3625.9|3619.9|3625.9|3619.9|3621.9|3615.9|4
1652182300000|2022-05-10 11:31:40|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3625.4|3619.4|7
1652182310000|2022-05-10 11:31:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|3
1652182320000|2022-05-10 11:32:00|3625.6|3619.6|3632.3|3626.3|3632.5|3626.5|3625.6|3619.6|11
1652182330000|2022-05-10 11:32:10|3632|3626|3628|3622|3632|3626|3627.9|3621.9|10
1652182340000|2022-05-10 11:32:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652182350000|2022-05-10 11:32:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652182360000|2022-05-10 11:32:40|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3625.6|3619.6|6
1652182370000|2022-05-10 11:32:50|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|6
1652182380000|2022-05-10 11:33:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652182430000|2022-05-10 11:33:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652182440000|2022-05-10 11:34:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|3
1652182460000|2022-05-10 11:34:20|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652182470000|2022-05-10 11:34:30|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1652182480000|2022-05-10 11:34:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652182490000|2022-05-10 11:34:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652182500000|2022-05-10 11:35:00|3628.1|3622.1|3631.1|3625.1|3631.1|3625.1|3628.1|3622.1|2
1652182510000|2022-05-10 11:35:10|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.1|3624.1|3
1652182520000|2022-05-10 11:35:20|3631.4|3625.4|3632.1|3626.1|3632.6|3626.6|3631.4|3625.4|6
1652182530000|2022-05-10 11:35:30|3632.4|3626.4|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|2
1652182550000|2022-05-10 11:35:50|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652182560000|2022-05-10 11:36:00|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1652182590000|2022-05-10 11:36:30|3631.6|3625.6|3629.9|3623.9|3631.6|3625.6|3629.9|3623.9|3
1652182600000|2022-05-10 11:36:40|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|3
1652182610000|2022-05-10 11:36:50|3629.4|3623.4|3627.9|3621.9|3629.4|3623.4|3627.9|3621.9|4
1652182620000|2022-05-10 11:37:00|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3627.9|3621.9|4
1652182630000|2022-05-10 11:37:10|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|4
1652182650000|2022-05-10 11:37:30|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1652182660000|2022-05-10 11:37:40|3626.9|3620.9|3627.6|3621.6|3627.6|3621.6|3626.6|3620.6|5
1652182670000|2022-05-10 11:37:50|3627.4|3621.4|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|3
1652182680000|2022-05-10 11:38:00|3627.6|3621.6|3628.4|3622.4|3628.6|3622.6|3627.6|3621.6|5
1652182690000|2022-05-10 11:38:10|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|3
1652182700000|2022-05-10 11:38:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652182710000|2022-05-10 11:38:30|3629.1|3623.1|3630.9|3624.9|3630.9|3624.9|3629.1|3623.1|3
1652182790000|2022-05-10 11:39:50|3631.4|3625.4|3633.1|3627.1|3633.1|3627.1|3631.4|3625.4|2
1652182800000|2022-05-10 11:40:00|3632.9|3626.9|3631.1|3625.1|3632.9|3626.9|3631.1|3625.1|5
1652182830000|2022-05-10 11:40:30|3631.4|3625.4|3634.6|3628.6|3635|3629|3631.4|3625.4|7
1652182840000|2022-05-10 11:40:40|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652182870000|2022-05-10 11:41:10|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652182890000|2022-05-10 11:41:30|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|3
1652182900000|2022-05-10 11:41:40|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|3
1652182920000|2022-05-10 11:42:00|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652182930000|2022-05-10 11:42:10|3633.4|3627.4|3634.4|3628.4|3634.4|3628.4|3633.4|3627.4|4
1652182970000|2022-05-10 11:42:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652182980000|2022-05-10 11:43:00|3633.9|3627.9|3631.6|3625.6|3633.9|3627.9|3631.6|3625.6|6
1652182990000|2022-05-10 11:43:10|3631.4|3625.4|3630.1|3624.1|3632.4|3626.4|3630.1|3624.1|10
1652183000000|2022-05-10 11:43:20|3629.9|3623.9|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|4
1652183010000|2022-05-10 11:43:30|3629.4|3623.4|3631.4|3625.4|3631.6|3625.6|3628.9|3622.9|5
1652183020000|2022-05-10 11:43:40|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|5
1652183040000|2022-05-10 11:44:00|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|4
1652183060000|2022-05-10 11:44:20|3633.4|3627.4|3634.9|3628.9|3634.9|3628.9|3633.4|3627.4|2
1652183070000|2022-05-10 11:44:30|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3633.1|3627.1|5
1652183080000|2022-05-10 11:44:40|3634.9|3628.9|3635.4|3629.4|3636.6|3630.6|3634.9|3628.9|5
1652183090000|2022-05-10 11:44:50|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3634.4|3628.4|5
1652183100000|2022-05-10 11:45:00|3634.9|3628.9|3635.4|3629.4|3635.6|3629.6|3634.9|3628.9|3
1652183130000|2022-05-10 11:45:30|3635.1|3629.1|3635.9|3629.9|3635.9|3629.9|3635.1|3629.1|3
1652183140000|2022-05-10 11:45:40|3635.4|3629.4|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|2
1652183150000|2022-05-10 11:45:50|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652183160000|2022-05-10 11:46:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652183180000|2022-05-10 11:46:20|3634.6|3628.6|3634.1|3628.1|3634.6|3628.6|3634.1|3628.1|3
1652183200000|2022-05-10 11:46:40|3635.1|3629.1|3635.5|3629.5|3635.5|3629.5|3635.1|3629.1|2
1652183210000|2022-05-10 11:46:50|3636.3|3630.3|3636.9|3630.9|3637|3631|3636.3|3630.3|5
1652183220000|2022-05-10 11:47:00|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1652183230000|2022-05-10 11:47:10|3637.1|3631.1|3636.4|3630.4|3637.1|3631.1|3636.4|3630.4|2
1652183260000|2022-05-10 11:47:40|3636.6|3630.6|3638.4|3632.4|3638.4|3632.4|3636.6|3630.6|5
1652183270000|2022-05-10 11:47:50|3638.1|3632.1|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|4
1652183280000|2022-05-10 11:48:00|3638.6|3632.6|3641.9|3635.9|3641.9|3635.9|3638.6|3632.6|7
1652183290000|2022-05-10 11:48:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652183310000|2022-05-10 11:48:30|3643.6|3637.6|3645.1|3639.1|3645.6|3639.6|3643.6|3637.6|4
1652183320000|2022-05-10 11:48:40|3644.9|3638.9|3640.6|3634.6|3644.9|3638.9|3640.4|3634.4|6
1652183330000|2022-05-10 11:48:50|3640.4|3634.4|3639.6|3633.6|3640.4|3634.4|3639.6|3633.6|4
1652183340000|2022-05-10 11:49:00|3639.1|3633.1|3641.6|3635.6|3641.6|3635.6|3638.9|3632.9|11
1652183350000|2022-05-10 11:49:10|3641.4|3635.4|3640.4|3634.4|3641.4|3635.4|3639.9|3633.9|6
1652183370000|2022-05-10 11:49:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652183380000|2022-05-10 11:49:40|3639.9|3633.9|3639.1|3633.1|3640.4|3634.4|3639.1|3633.1|5
1652183390000|2022-05-10 11:49:50|3639.4|3633.4|3639.6|3633.6|3639.9|3633.9|3639.4|3633.4|4
1652183410000|2022-05-10 11:50:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652183420000|2022-05-10 11:50:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652183450000|2022-05-10 11:50:50|3639.9|3633.9|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|3
1652183460000|2022-05-10 11:51:00|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652183470000|2022-05-10 11:51:10|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|3
1652183480000|2022-05-10 11:51:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652183490000|2022-05-10 11:51:30|3639.6|3633.6|3640.6|3634.6|3640.9|3634.9|3639.6|3633.6|5
1652183500000|2022-05-10 11:51:40|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|2
1652183510000|2022-05-10 11:51:50|3639.6|3633.6|3638.1|3632.1|3639.9|3633.9|3637.9|3631.9|10
1652183520000|2022-05-10 11:52:00|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.6|3631.6|4
1652183530000|2022-05-10 11:52:10|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1652183540000|2022-05-10 11:52:20|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|2
1652183550000|2022-05-10 11:52:30|3636.6|3630.6|3636.4|3630.4|3637.4|3631.4|3636.4|3630.4|8
1652183560000|2022-05-10 11:52:40|3636.1|3630.1|3634.1|3628.1|3636.1|3630.1|3634.1|3628.1|6
1652183580000|2022-05-10 11:53:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652183590000|2022-05-10 11:53:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652183600000|2022-05-10 11:53:20|3634.9|3628.9|3635.1|3629.1|3635.9|3629.9|3634.9|3628.9|4
1652183640000|2022-05-10 11:54:00|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|2
1652183650000|2022-05-10 11:54:10|3633.6|3627.6|3632.9|3626.9|3633.6|3627.6|3632.9|3626.9|2
1652183660000|2022-05-10 11:54:20|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1652183670000|2022-05-10 11:54:30|3632.6|3626.6|3633.6|3627.6|3633.6|3627.6|3632.6|3626.6|3
1652183690000|2022-05-10 11:54:50|3633.4|3627.4|3631.6|3625.6|3633.4|3627.4|3631.6|3625.6|10
1652183700000|2022-05-10 11:55:00|3631.4|3625.4|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|3
1652183710000|2022-05-10 11:55:10|3631.9|3625.9|3635.9|3629.9|3635.9|3629.9|3630.9|3624.9|10
1652183720000|2022-05-10 11:55:20|3634.8|3628.8|3634.1|3628.1|3634.8|3628.8|3634.1|3628.1|2
1652183730000|2022-05-10 11:55:30|3633.4|3627.4|3633.6|3627.6|3634.1|3628.1|3633.1|3627.1|6
1652183740000|2022-05-10 11:55:40|3633.1|3627.1|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1652183750000|2022-05-10 11:55:50|3633.6|3627.6|3633.1|3627.1|3633.9|3627.9|3632.4|3626.4|7
1652183760000|2022-05-10 11:56:00|3632.6|3626.6|3633.1|3627.1|3633.9|3627.9|3632.6|3626.6|4
1652183770000|2022-05-10 11:56:10|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.4|3626.4|4
1652183780000|2022-05-10 11:56:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652183790000|2022-05-10 11:56:30|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|2
1652183800000|2022-05-10 11:56:40|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1652183810000|2022-05-10 11:56:50|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1652183820000|2022-05-10 11:57:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|3
1652183830000|2022-05-10 11:57:10|3635.6|3629.6|3634.6|3628.6|3635.6|3629.6|3634.6|3628.6|3
1652183840000|2022-05-10 11:57:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652183860000|2022-05-10 11:57:40|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1652183870000|2022-05-10 11:57:50|3634.6|3628.6|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|3
1652183890000|2022-05-10 11:58:10|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652183900000|2022-05-10 11:58:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652183910000|2022-05-10 11:58:30|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1652183930000|2022-05-10 11:58:50|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|2
1652183960000|2022-05-10 11:59:20|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|2
1652183970000|2022-05-10 11:59:30|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.1|3627.1|4
1652183980000|2022-05-10 11:59:40|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|2
1652184000000|2022-05-10 12:00:00|3632.4|3626.4|3631.1|3625.1|3632.4|3626.4|3630.9|3624.9|5
1652184010000|2022-05-10 12:00:10|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1652184020000|2022-05-10 12:00:20|3632.1|3626.1|3629.9|3623.9|3632.1|3626.1|3629.9|3623.9|10
1652184030000|2022-05-10 12:00:30|3629.4|3623.4|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|4
1652184040000|2022-05-10 12:00:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652184050000|2022-05-10 12:00:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1652184060000|2022-05-10 12:01:00|3628.4|3622.4|3627.1|3621.1|3628.4|3622.4|3627.1|3621.1|4
1652184070000|2022-05-10 12:01:10|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3626.4|3620.4|6
1652184080000|2022-05-10 12:01:20|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|2
1652184090000|2022-05-10 12:01:30|3625.6|3619.6|3626.4|3620.4|3626.4|3620.4|3625.6|3619.6|4
1652184110000|2022-05-10 12:01:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1652184120000|2022-05-10 12:02:00|3625.9|3619.9|3627.1|3621.1|3627.6|3621.6|3625.9|3619.9|5
1652184150000|2022-05-10 12:02:30|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|3
1652184180000|2022-05-10 12:03:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652184220000|2022-05-10 12:03:40|3625.6|3619.6|3623.9|3617.9|3625.6|3619.6|3623.9|3617.9|4
1652184230000|2022-05-10 12:03:50|3621.4|3615.4|3623.9|3617.9|3623.9|3617.9|3620.6|3614.6|8
1652184240000|2022-05-10 12:04:00|3623.4|3617.4|3623.1|3617.1|3623.9|3617.9|3622.9|3616.9|5
1652184250000|2022-05-10 12:04:10|3623.6|3617.6|3624.1|3618.1|3624.1|3618.1|3623.6|3617.6|3
1652184270000|2022-05-10 12:04:30|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652184300000|2022-05-10 12:05:00|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|3
1652184320000|2022-05-10 12:05:20|3623.9|3617.9|3623.4|3617.4|3624.6|3618.6|3623.4|3617.4|7
1652184330000|2022-05-10 12:05:30|3623.1|3617.1|3622.1|3616.1|3624.1|3618.1|3622.1|3616.1|8
1652184340000|2022-05-10 12:05:40|3621.9|3615.9|3622.4|3616.4|3622.6|3616.6|3621.9|3615.9|7
1652184350000|2022-05-10 12:05:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|6
1652184360000|2022-05-10 12:06:00|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|10
1652184370000|2022-05-10 12:06:10|3621.6|3615.6|3621.4|3615.4|3622.1|3616.1|3621.1|3615.1|11
1652184380000|2022-05-10 12:06:20|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.9|3614.9|6
1652184400000|2022-05-10 12:06:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652184410000|2022-05-10 12:06:50|3620.4|3614.4|3620.9|3614.9|3620.9|3614.9|3620.4|3614.4|2
1652184420000|2022-05-10 12:07:00|3620.6|3614.6|3618.9|3612.9|3620.6|3614.6|3618.9|3612.9|12
1652184430000|2022-05-10 12:07:10|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|7
1652184440000|2022-05-10 12:07:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|4
1652184450000|2022-05-10 12:07:30|3617.6|3611.6|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|4
1652184460000|2022-05-10 12:07:40|3618.1|3612.1|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|6
1652184470000|2022-05-10 12:07:50|3618.4|3612.4|3620.9|3614.9|3620.9|3614.9|3618.4|3612.4|4
1652184480000|2022-05-10 12:08:00|3621.4|3615.4|3621.9|3615.9|3623.1|3617.1|3621.4|3615.4|9
1652184490000|2022-05-10 12:08:10|3622.1|3616.1|3622.1|3616.1|3622.4|3616.4|3621.4|3615.4|9
1652184500000|2022-05-10 12:08:20|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|4
1652184510000|2022-05-10 12:08:30|3622.4|3616.4|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|6
1652184530000|2022-05-10 12:08:50|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1652184550000|2022-05-10 12:09:10|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|3
1652184560000|2022-05-10 12:09:20|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1652184570000|2022-05-10 12:09:30|3622.4|3616.4|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|3
1652184580000|2022-05-10 12:09:40|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1652184590000|2022-05-10 12:09:50|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1652184610000|2022-05-10 12:10:10|3623.1|3617.1|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|3
1652184630000|2022-05-10 12:10:30|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1652184640000|2022-05-10 12:10:40|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|2
1652184670000|2022-05-10 12:11:10|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|2
1652184680000|2022-05-10 12:11:20|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1652184690000|2022-05-10 12:11:30|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1652184710000|2022-05-10 12:11:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652184720000|2022-05-10 12:12:00|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|3
1652184750000|2022-05-10 12:12:30|3620.9|3614.9|3622.3|3616.3|3622.4|3616.4|3620.9|3614.9|3
1652184760000|2022-05-10 12:12:40|3623|3617|3623.9|3617.9|3625.4|3619.4|3622.6|3616.6|6
1652184770000|2022-05-10 12:12:50|3623.6|3617.6|3622.4|3616.4|3623.6|3617.6|3622.4|3616.4|4
1652184780000|2022-05-10 12:13:00|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.4|3615.4|3
1652184790000|2022-05-10 12:13:10|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1652184800000|2022-05-10 12:13:20|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|4
1652184810000|2022-05-10 12:13:30|3621.4|3615.4|3622.9|3616.9|3622.9|3616.9|3621.4|3615.4|3
1652184820000|2022-05-10 12:13:40|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|3
1652184830000|2022-05-10 12:13:50|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652184840000|2022-05-10 12:14:00|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1652184880000|2022-05-10 12:14:40|3624.9|3618.9|3623.9|3617.9|3625.1|3619.1|3623.9|3617.9|4
1652184900000|2022-05-10 12:15:00|3623.6|3617.6|3621.9|3615.9|3623.9|3617.9|3621.6|3615.6|7
1652184910000|2022-05-10 12:15:10|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1652184920000|2022-05-10 12:15:20|3622.6|3616.6|3623.1|3617.1|3623.4|3617.4|3622.6|3616.6|4
1652184930000|2022-05-10 12:15:30|3622.9|3616.9|3621.4|3615.4|3622.9|3616.9|3621.4|3615.4|5
1652184940000|2022-05-10 12:15:40|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1652184960000|2022-05-10 12:16:00|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|2
1652184970000|2022-05-10 12:16:10|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1652184980000|2022-05-10 12:16:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652184990000|2022-05-10 12:16:30|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|2
1652185000000|2022-05-10 12:16:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652185010000|2022-05-10 12:16:50|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|5
1652185020000|2022-05-10 12:17:00|3619.4|3613.4|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|4
1652185040000|2022-05-10 12:17:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652185090000|2022-05-10 12:18:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1652185100000|2022-05-10 12:18:20|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1652185120000|2022-05-10 12:18:40|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|5
1652185130000|2022-05-10 12:18:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652185140000|2022-05-10 12:19:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1652185150000|2022-05-10 12:19:10|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1652185200000|2022-05-10 12:20:00|3620.1|3614.1|3617.6|3611.6|3620.1|3614.1|3617.6|3611.6|7
1652185210000|2022-05-10 12:20:10|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1652185220000|2022-05-10 12:20:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1652185230000|2022-05-10 12:20:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652185250000|2022-05-10 12:20:50|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1652185260000|2022-05-10 12:21:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652185280000|2022-05-10 12:21:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|6
1652185290000|2022-05-10 12:21:30|3616.6|3610.6|3618.1|3612.1|3618.1|3612.1|3616.4|3610.4|8
1652185300000|2022-05-10 12:21:40|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|4
1652185310000|2022-05-10 12:21:50|3618.1|3612.1|3617.4|3611.4|3618.1|3612.1|3617.4|3611.4|3
1652185320000|2022-05-10 12:22:00|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1652185330000|2022-05-10 12:22:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1652185340000|2022-05-10 12:22:20|3617.1|3611.1|3617.4|3611.4|3617.6|3611.6|3616.9|3610.9|6
1652185350000|2022-05-10 12:22:30|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1652185360000|2022-05-10 12:22:40|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1652185370000|2022-05-10 12:22:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1652185380000|2022-05-10 12:23:00|3616.6|3610.6|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|6
1652185390000|2022-05-10 12:23:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652185420000|2022-05-10 12:23:40|3616.4|3610.4|3618.4|3612.4|3618.4|3612.4|3616.4|3610.4|2
1652185430000|2022-05-10 12:23:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|6
1652185440000|2022-05-10 12:24:00|3616.6|3610.6|3614.1|3608.1|3617.4|3611.4|3613.9|3607.9|7
1652185450000|2022-05-10 12:24:10|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1652185460000|2022-05-10 12:24:20|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1652185480000|2022-05-10 12:24:40|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|3
1652185490000|2022-05-10 12:24:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1652185500000|2022-05-10 12:25:00|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|6
1652185510000|2022-05-10 12:25:10|3615.9|3609.9|3616.9|3610.9|3617.4|3611.4|3615.9|3609.9|3
1652185540000|2022-05-10 12:25:40|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|5
1652185560000|2022-05-10 12:26:00|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|2
1652185590000|2022-05-10 12:26:30|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1652185610000|2022-05-10 12:26:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1652185620000|2022-05-10 12:27:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652185650000|2022-05-10 12:27:30|3615.4|3609.4|3616.1|3610.1|3616.4|3610.4|3615.4|3609.4|3
1652185660000|2022-05-10 12:27:40|3616.6|3610.6|3618.4|3612.4|3618.4|3612.4|3616.6|3610.6|4
1652185670000|2022-05-10 12:27:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1652185680000|2022-05-10 12:28:00|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3616.9|3610.9|5
1652185690000|2022-05-10 12:28:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1652185710000|2022-05-10 12:28:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1652185720000|2022-05-10 12:28:40|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|4
1652185730000|2022-05-10 12:28:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|4
1652185740000|2022-05-10 12:29:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652185780000|2022-05-10 12:29:40|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|3
1652185800000|2022-05-10 12:30:00|3614.6|3608.6|3613.4|3607.4|3614.6|3608.6|3613.1|3607.1|12
1652185810000|2022-05-10 12:30:10|3612.9|3606.9|3613.1|3607.1|3614.1|3608.1|3612.6|3606.6|5
1652185820000|2022-05-10 12:30:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652185830000|2022-05-10 12:30:30|3613.6|3607.6|3613.1|3607.1|3615.9|3609.9|3613.1|3607.1|8
1652185840000|2022-05-10 12:30:40|3612.9|3606.9|3610.6|3604.6|3612.9|3606.9|3610.6|3604.6|5
1652185860000|2022-05-10 12:31:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1652185870000|2022-05-10 12:31:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652185880000|2022-05-10 12:31:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652185890000|2022-05-10 12:31:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652185900000|2022-05-10 12:31:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652185910000|2022-05-10 12:31:50|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1652185920000|2022-05-10 12:32:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652185940000|2022-05-10 12:32:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652185960000|2022-05-10 12:32:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652185990000|2022-05-10 12:33:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652186040000|2022-05-10 12:34:00|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1652186050000|2022-05-10 12:34:10|3611.6|3605.6|3612|3606|3612|3606|3611.6|3605.6|4
1652186060000|2022-05-10 12:34:20|3612.3|3606.3|3613.1|3607.1|3614.1|3608.1|3612.3|3606.3|6
1652186070000|2022-05-10 12:34:30|3613.9|3607.9|3612.1|3606.1|3613.9|3607.9|3611.6|3605.6|4
1652186080000|2022-05-10 12:34:40|3611.9|3605.9|3613.1|3607.1|3613.1|3607.1|3611.6|3605.6|4
1652186090000|2022-05-10 12:34:50|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.1|3607.1|4
1652186100000|2022-05-10 12:35:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|8
1652186110000|2022-05-10 12:35:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652186130000|2022-05-10 12:35:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652186160000|2022-05-10 12:36:00|3613.4|3607.4|3614.6|3608.6|3614.6|3608.6|3613.4|3607.4|3
1652186180000|2022-05-10 12:36:20|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|4
1652186210000|2022-05-10 12:36:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652186230000|2022-05-10 12:37:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652186240000|2022-05-10 12:37:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652186270000|2022-05-10 12:37:50|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652186280000|2022-05-10 12:38:00|3614.1|3608.1|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|5
1652186290000|2022-05-10 12:38:10|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|7
1652186310000|2022-05-10 12:38:30|3614.9|3608.9|3616.4|3610.4|3616.4|3610.4|3614.9|3608.9|3
1652186320000|2022-05-10 12:38:40|3617.5|3611.5|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|3
1652186330000|2022-05-10 12:38:50|3615.6|3609.6|3615.9|3609.9|3617.1|3611.1|3615.6|3609.6|6
1652186340000|2022-05-10 12:39:00|3616.1|3610.1|3617.4|3611.4|3617.4|3611.4|3616.1|3610.1|5
1652186350000|2022-05-10 12:39:10|3617.1|3611.1|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1652186360000|2022-05-10 12:39:20|3617.6|3611.6|3618.9|3612.9|3619.1|3613.1|3617.6|3611.6|3
1652186370000|2022-05-10 12:39:30|3618.6|3612.6|3618.9|3612.9|3619.4|3613.4|3618.6|3612.6|4
1652186380000|2022-05-10 12:39:40|3618.1|3612.1|3618.9|3612.9|3618.9|3612.9|3618.1|3612.1|4
1652186390000|2022-05-10 12:39:50|3619.4|3613.4|3621.4|3615.4|3621.4|3615.4|3619.4|3613.4|4
1652186400000|2022-05-10 12:40:00|3622.4|3616.4|3620.4|3614.4|3622.4|3616.4|3620.4|3614.4|5
1652186410000|2022-05-10 12:40:10|3620.6|3614.6|3621.3|3615.3|3621.3|3615.3|3620.1|3614.1|4
1652186420000|2022-05-10 12:40:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1652186430000|2022-05-10 12:40:30|3620.4|3614.4|3618.6|3612.6|3620.4|3614.4|3618.6|3612.6|6
1652186440000|2022-05-10 12:40:40|3618.4|3612.4|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|4
1652186450000|2022-05-10 12:40:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1652186460000|2022-05-10 12:41:00|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1652186470000|2022-05-10 12:41:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652186490000|2022-05-10 12:41:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652186500000|2022-05-10 12:41:40|3619.4|3613.4|3621.4|3615.4|3621.4|3615.4|3619.4|3613.4|2
1652186510000|2022-05-10 12:41:50|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3621.1|3615.1|2
1652186520000|2022-05-10 12:42:00|3620.9|3614.9|3619.4|3613.4|3620.9|3614.9|3619.4|3613.4|7
1652186530000|2022-05-10 12:42:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1652186540000|2022-05-10 12:42:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652186550000|2022-05-10 12:42:30|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|2
1652186570000|2022-05-10 12:42:50|3618.9|3612.9|3621.1|3615.1|3621.1|3615.1|3618.9|3612.9|2
1652186580000|2022-05-10 12:43:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1652186630000|2022-05-10 12:43:50|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3620.4|3614.4|3
1652186660000|2022-05-10 12:44:20|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1652186700000|2022-05-10 12:45:00|3620.9|3614.9|3619.6|3613.6|3620.9|3614.9|3619.6|3613.6|3
1652186710000|2022-05-10 12:45:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|7
1652186720000|2022-05-10 12:45:20|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1652186750000|2022-05-10 12:45:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652186760000|2022-05-10 12:46:00|3620.4|3614.4|3621.9|3615.9|3621.9|3615.9|3620.4|3614.4|3
1652186770000|2022-05-10 12:46:10|3621.4|3615.4|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|3
1652186810000|2022-05-10 12:46:50|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1652186820000|2022-05-10 12:47:00|3620.9|3614.9|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|3
1652186830000|2022-05-10 12:47:10|3621.1|3615.1|3618.9|3612.9|3621.1|3615.1|3618.9|3612.9|7
1652186850000|2022-05-10 12:47:30|3619.6|3613.6|3620.1|3614.1|3620.4|3614.4|3619.6|3613.6|5
1652186860000|2022-05-10 12:47:40|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1652186870000|2022-05-10 12:47:50|3619.6|3613.6|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|4
1652186880000|2022-05-10 12:48:00|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|4
1652186940000|2022-05-10 12:49:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652186950000|2022-05-10 12:49:10|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|3
1652186960000|2022-05-10 12:49:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652186970000|2022-05-10 12:49:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652186980000|2022-05-10 12:49:40|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652186990000|2022-05-10 12:49:50|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652187010000|2022-05-10 12:50:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1652187020000|2022-05-10 12:50:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1652187030000|2022-05-10 12:50:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652187040000|2022-05-10 12:50:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652187100000|2022-05-10 12:51:40|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1652187110000|2022-05-10 12:51:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652187120000|2022-05-10 12:52:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652187140000|2022-05-10 12:52:20|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1652187160000|2022-05-10 12:52:40|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|2
1652187180000|2022-05-10 12:53:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1652187200000|2022-05-10 12:53:20|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1652187220000|2022-05-10 12:53:40|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|2
1652187240000|2022-05-10 12:54:00|3619.9|3613.9|3621.6|3615.6|3621.6|3615.6|3619.9|3613.9|3
1652187250000|2022-05-10 12:54:10|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3620.9|3614.9|3
1652187260000|2022-05-10 12:54:20|3621.4|3615.4|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|3
1652187280000|2022-05-10 12:54:40|3621.1|3615.1|3622.6|3616.6|3622.6|3616.6|3621.1|3615.1|7
1652187290000|2022-05-10 12:54:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|7
1652187300000|2022-05-10 12:55:00|3622.1|3616.1|3625.4|3619.4|3625.6|3619.6|3622.1|3616.1|6
1652187310000|2022-05-10 12:55:10|3625.6|3619.6|3623.6|3617.6|3625.6|3619.6|3623.4|3617.4|6
1652187330000|2022-05-10 12:55:30|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1652187340000|2022-05-10 12:55:40|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.9|3616.9|3
1652187350000|2022-05-10 12:55:50|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|4
1652187360000|2022-05-10 12:56:00|3622.4|3616.4|3622.9|3616.9|3623.4|3617.4|3622.4|3616.4|4
1652187380000|2022-05-10 12:56:20|3622.4|3616.4|3623.1|3617.1|3623.1|3617.1|3622.4|3616.4|2
1652187390000|2022-05-10 12:56:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|3
1652187400000|2022-05-10 12:56:40|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1652187410000|2022-05-10 12:56:50|3623.1|3617.1|3622.1|3616.1|3623.4|3617.4|3622.1|3616.1|5
1652187420000|2022-05-10 12:57:00|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1652187430000|2022-05-10 12:57:10|3621.9|3615.9|3620.9|3614.9|3621.9|3615.9|3620.9|3614.9|4
1652187440000|2022-05-10 12:57:20|3621.1|3615.1|3622.6|3616.6|3622.6|3616.6|3621.1|3615.1|3
1652187450000|2022-05-10 12:57:30|3623.1|3617.1|3624.1|3618.1|3624.1|3618.1|3623.1|3617.1|2
1652187460000|2022-05-10 12:57:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652187470000|2022-05-10 12:57:50|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3623.9|3617.9|5
1652187500000|2022-05-10 12:58:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652187510000|2022-05-10 12:58:30|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|2
1652187520000|2022-05-10 12:58:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1652187530000|2022-05-10 12:58:50|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.4|3617.4|3
1652187540000|2022-05-10 12:59:00|3623.4|3617.4|3623.6|3617.6|3623.9|3617.9|3622.6|3616.6|8
1652187550000|2022-05-10 12:59:10|3623.4|3617.4|3621.9|3615.9|3623.4|3617.4|3620.9|3614.9|19
1652187560000|2022-05-10 12:59:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|3
1652187570000|2022-05-10 12:59:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652187580000|2022-05-10 12:59:40|3622.1|3616.1|3622.4|3616.4|3623.1|3617.1|3621.9|3615.9|6
1652187590000|2022-05-10 12:59:50|3622.1|3616.1|3622.1|3616.1|3622.4|3616.4|3620.9|3614.9|7
1652187600000|2022-05-10 13:00:00|3621.9|3615.9|3619.4|3613.4|3621.9|3615.9|3619.4|3613.4|12
1652187610000|2022-05-10 13:00:10|3619.1|3613.1|3613.4|3607.4|3619.1|3613.1|3613.4|3607.4|16
1652187620000|2022-05-10 13:00:20|3613.6|3607.6|3614.8|3608.8|3617.5|3611.5|3613.4|3607.4|18
1652187630000|2022-05-10 13:00:30|3615.3|3609.3|3614.8|3608.8|3617.5|3611.5|3613.3|3607.3|24
1652187640000|2022-05-10 13:00:40|3615.5|3609.5|3616.3|3610.3|3616.8|3610.8|3615|3609|14
1652187650000|2022-05-10 13:00:50|3616.5|3610.5|3616.3|3610.3|3617|3611|3615.3|3609.3|10
1652187660000|2022-05-10 13:01:00|3617.5|3611.5|3620.5|3614.5|3621|3615|3617.4|3611.4|22
1652187670000|2022-05-10 13:01:10|3620.8|3614.8|3620.1|3614.1|3620.8|3614.8|3620.1|3614.1|4
1652187680000|2022-05-10 13:01:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619|3613|4
1652187690000|2022-05-10 13:01:30|3619.4|3613.4|3618.8|3612.8|3619.4|3613.4|3618.8|3612.8|2
1652187700000|2022-05-10 13:01:40|3618.5|3612.5|3616.8|3610.8|3618.5|3612.5|3616.8|3610.8|9
1652187710000|2022-05-10 13:01:50|3616.3|3610.3|3615.4|3609.4|3616.3|3610.3|3615.1|3609.1|5
1652187720000|2022-05-10 13:02:00|3617.8|3611.8|3615|3609|3617.8|3611.8|3615|3609|16
1652187730000|2022-05-10 13:02:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|16
1652187740000|2022-05-10 13:02:20|3616|3610|3618.5|3612.5|3618.8|3612.8|3616|3610|13
1652187750000|2022-05-10 13:02:30|3618.8|3612.8|3620.3|3614.3|3621.3|3615.3|3618|3612|10
1652187760000|2022-05-10 13:02:40|3620.5|3614.5|3620.4|3614.4|3620.5|3614.5|3620.3|3614.3|3
1652187770000|2022-05-10 13:02:50|3620.3|3614.3|3622.5|3616.5|3622.8|3616.8|3618.5|3612.5|20
1652187780000|2022-05-10 13:03:00|3622.3|3616.3|3621.3|3615.3|3623.3|3617.3|3620.3|3614.3|11
1652187790000|2022-05-10 13:03:10|3620.9|3614.9|3621.3|3615.3|3621.3|3615.3|3619.5|3613.5|5
1652187800000|2022-05-10 13:03:20|3621|3615|3622.3|3616.3|3622.3|3616.3|3621|3615|6
1652187810000|2022-05-10 13:03:30|3622.5|3616.5|3624.1|3618.1|3624.1|3618.1|3622.5|3616.5|8
1652187820000|2022-05-10 13:03:40|3623.8|3617.8|3626|3620|3626|3620|3623.8|3617.8|6
1652187830000|2022-05-10 13:03:50|3626.1|3620.1|3624.9|3618.9|3626.1|3620.1|3624.9|3618.9|4
1652187840000|2022-05-10 13:04:00|3623.6|3617.6|3625.4|3619.4|3625.6|3619.6|3623.6|3617.6|5
1652187850000|2022-05-10 13:04:10|3625.6|3619.6|3623.9|3617.9|3625.6|3619.6|3623.1|3617.1|10
1652187860000|2022-05-10 13:04:20|3624.6|3618.6|3623.4|3617.4|3624.6|3618.6|3623.4|3617.4|12
1652187870000|2022-05-10 13:04:30|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|12
1652187880000|2022-05-10 13:04:40|3623.6|3617.6|3625.4|3619.4|3627.1|3621.1|3623.4|3617.4|18
1652187890000|2022-05-10 13:04:50|3625.6|3619.6|3623.6|3617.6|3625.9|3619.9|3623.6|3617.6|14
1652187900000|2022-05-10 13:05:00|3623.1|3617.1|3621.9|3615.9|3623.9|3617.9|3621.9|3615.9|10
1652187910000|2022-05-10 13:05:10|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.6|3614.6|10
1652187920000|2022-05-10 13:05:20|3621.1|3615.1|3618.4|3612.4|3621.1|3615.1|3618.1|3612.1|7
1652187930000|2022-05-10 13:05:30|3619.9|3613.9|3619.6|3613.6|3620.1|3614.1|3619.4|3613.4|5
1652187940000|2022-05-10 13:05:40|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|4
1652187950000|2022-05-10 13:05:50|3620.6|3614.6|3623.1|3617.1|3623.4|3617.4|3620.6|3614.6|4
1652187960000|2022-05-10 13:06:00|3623.4|3617.4|3624.9|3618.9|3626.4|3620.4|3623.4|3617.4|9
1652187980000|2022-05-10 13:06:20|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1652187990000|2022-05-10 13:06:30|3624.1|3618.1|3621.6|3615.6|3624.1|3618.1|3621.6|3615.6|7
1652188000000|2022-05-10 13:06:40|3621.4|3615.4|3624.4|3618.4|3624.4|3618.4|3621.4|3615.4|4
1652188010000|2022-05-10 13:06:50|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.4|3617.4|5
1652188020000|2022-05-10 13:07:00|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|4
1652188030000|2022-05-10 13:07:10|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|3
1652188040000|2022-05-10 13:07:20|3623.6|3617.6|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|2
1652188050000|2022-05-10 13:07:30|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652188060000|2022-05-10 13:07:40|3623.1|3617.1|3622.4|3616.4|3623.1|3617.1|3622.4|3616.4|4
1652188070000|2022-05-10 13:07:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|4
1652188080000|2022-05-10 13:08:00|3621.6|3615.6|3620.6|3614.6|3621.6|3615.6|3620.6|3614.6|7
1652188090000|2022-05-10 13:08:10|3620.4|3614.4|3622.4|3616.4|3623.4|3617.4|3620.4|3614.4|12
1652188100000|2022-05-10 13:08:20|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.4|3616.4|4
1652188110000|2022-05-10 13:08:30|3622.9|3616.9|3624.4|3618.4|3624.4|3618.4|3622.9|3616.9|5
1652188120000|2022-05-10 13:08:40|3624.6|3618.6|3625.1|3619.1|3625.4|3619.4|3623.4|3617.4|6
1652188130000|2022-05-10 13:08:50|3624.9|3618.9|3625.6|3619.6|3627.4|3621.4|3624.9|3618.9|8
1652188140000|2022-05-10 13:09:00|3625.4|3619.4|3624.9|3618.9|3626.1|3620.1|3624.9|3618.9|14
1652188150000|2022-05-10 13:09:10|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|4
1652188160000|2022-05-10 13:09:20|3624.6|3618.6|3624.6|3618.6|3625.6|3619.6|3624.6|3618.6|6
1652188170000|2022-05-10 13:09:30|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.4|3618.4|3
1652188180000|2022-05-10 13:09:40|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.1|3618.1|6
1652188190000|2022-05-10 13:09:50|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3623.9|3617.9|6
1652188200000|2022-05-10 13:10:00|3623.9|3617.9|3622.6|3616.6|3624.6|3618.6|3622.6|3616.6|11
1652188210000|2022-05-10 13:10:10|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.4|3616.4|10
1652188220000|2022-05-10 13:10:20|3622.9|3616.9|3622.9|3616.9|3623.1|3617.1|3622.6|3616.6|6
1652188230000|2022-05-10 13:10:30|3623.4|3617.4|3622.5|3616.5|3623.4|3617.4|3622.5|3616.5|5
1652188240000|2022-05-10 13:10:40|3622.1|3616.1|3620.9|3614.9|3622.1|3616.1|3620.9|3614.9|3
1652188250000|2022-05-10 13:10:50|3620.4|3614.4|3620.6|3614.6|3620.9|3614.9|3620.1|3614.1|7
1652188260000|2022-05-10 13:11:00|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|8
1652188270000|2022-05-10 13:11:10|3619.9|3613.9|3618.6|3612.6|3620.1|3614.1|3618.6|3612.6|5
1652188280000|2022-05-10 13:11:20|3618.4|3612.4|3618.9|3612.9|3619.1|3613.1|3618.4|3612.4|4
1652188290000|2022-05-10 13:11:30|3618.1|3612.1|3615.9|3609.9|3618.1|3612.1|3615.6|3609.6|15
1652188300000|2022-05-10 13:11:40|3616.1|3610.1|3617.1|3611.1|3617.9|3611.9|3616.1|3610.1|10
1652188310000|2022-05-10 13:11:50|3617.4|3611.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|11
1652188320000|2022-05-10 13:12:00|3617.1|3611.1|3617.6|3611.6|3618.1|3612.1|3616.9|3610.9|16
1652188330000|2022-05-10 13:12:10|3616.9|3610.9|3618.6|3612.6|3619.1|3613.1|3616.4|3610.4|15
1652188340000|2022-05-10 13:12:20|3618.9|3612.9|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|10
1652188350000|2022-05-10 13:12:30|3618.9|3612.9|3618.1|3612.1|3618.9|3612.9|3617.6|3611.6|8
1652188360000|2022-05-10 13:12:40|3618.6|3612.6|3619.9|3613.9|3619.9|3613.9|3617.9|3611.9|21
1652188370000|2022-05-10 13:12:50|3618.9|3612.9|3619.4|3613.4|3619.6|3613.6|3618.6|3612.6|7
1652188380000|2022-05-10 13:13:00|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3618.6|3612.6|6
1652188390000|2022-05-10 13:13:10|3618.9|3612.9|3620.4|3614.4|3621.4|3615.4|3618.9|3612.9|13
1652188400000|2022-05-10 13:13:20|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.1|3613.1|19
1652188410000|2022-05-10 13:13:30|3620.4|3614.4|3620.3|3614.3|3621.8|3615.8|3619.4|3613.4|23
1652188420000|2022-05-10 13:13:40|3620.9|3614.9|3623.3|3617.3|3623.5|3617.5|3620.9|3614.9|16
1652188430000|2022-05-10 13:13:50|3623.4|3617.4|3622.1|3616.1|3623.4|3617.4|3621|3615|13
1652188440000|2022-05-10 13:14:00|3622.3|3616.3|3623.1|3617.1|3623.6|3617.6|3622|3616|11
1652188450000|2022-05-10 13:14:10|3622.3|3616.3|3622.6|3616.6|3622.6|3616.6|3622|3616|3
1652188460000|2022-05-10 13:14:20|3622.3|3616.3|3622.1|3616.1|3622.5|3616.5|3621.5|3615.5|7
1652188470000|2022-05-10 13:14:30|3621.3|3615.3|3621.1|3615.1|3622.4|3616.4|3618.8|3612.8|14
1652188480000|2022-05-10 13:14:40|3620.3|3614.3|3621.5|3615.5|3621.6|3615.6|3620.3|3614.3|4
1652188490000|2022-05-10 13:14:50|3621.8|3615.8|3620|3614|3621.8|3615.8|3620|3614|5
1652188500000|2022-05-10 13:15:00|3619.8|3613.8|3618.5|3612.5|3620|3614|3618.5|3612.5|8
1652188510000|2022-05-10 13:15:10|3618.1|3612.1|3617.5|3611.5|3618.1|3612.1|3617.3|3611.3|3
1652188520000|2022-05-10 13:15:20|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.1|3610.1|8
1652188530000|2022-05-10 13:15:30|3617.1|3611.1|3616.9|3610.9|3617.4|3611.4|3616.6|3610.6|8
1652188540000|2022-05-10 13:15:40|3616.6|3610.6|3619.1|3613.1|3619.1|3613.1|3616.6|3610.6|8
1652188560000|2022-05-10 13:16:00|3619.4|3613.4|3618.6|3612.6|3619.6|3613.6|3617.9|3611.9|6
1652188570000|2022-05-10 13:16:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652188590000|2022-05-10 13:16:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652188600000|2022-05-10 13:16:40|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1652188610000|2022-05-10 13:16:50|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|5
1652188620000|2022-05-10 13:17:00|3615.9|3609.9|3614.4|3608.4|3615.9|3609.9|3614.1|3608.1|8
1652188630000|2022-05-10 13:17:10|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.1|3607.1|6
1652188640000|2022-05-10 13:17:20|3614.4|3608.4|3614.4|3608.4|3614.9|3608.9|3613.9|3607.9|12
1652188650000|2022-05-10 13:17:30|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.4|3608.4|8
1652188660000|2022-05-10 13:17:40|3614.6|3608.6|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|6
1652188670000|2022-05-10 13:17:50|3614.4|3608.4|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|5
1652188680000|2022-05-10 13:18:00|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1652188690000|2022-05-10 13:18:10|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|5
1652188700000|2022-05-10 13:18:20|3614.1|3608.1|3614.9|3608.9|3614.9|3608.9|3610.6|3604.6|21
1652188710000|2022-05-10 13:18:30|3614.6|3608.6|3614.4|3608.4|3615.9|3609.9|3613.9|3607.9|11
1652188720000|2022-05-10 13:18:40|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.4|3607.4|3
1652188730000|2022-05-10 13:18:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|4
1652188740000|2022-05-10 13:19:00|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|7
1652188760000|2022-05-10 13:19:20|3613.6|3607.6|3615.6|3609.6|3615.6|3609.6|3612.9|3606.9|6
1652188770000|2022-05-10 13:19:30|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1652188780000|2022-05-10 13:19:40|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1652188790000|2022-05-10 13:19:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652188800000|2022-05-10 13:20:00|3614.6|3608.6|3614.4|3608.4|3615.9|3609.9|3614.4|3608.4|10
1652188810000|2022-05-10 13:20:10|3614.1|3608.1|3613.9|3607.9|3614.4|3608.4|3612.9|3606.9|6
1652188820000|2022-05-10 13:20:20|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3612.4|3606.4|9
1652188840000|2022-05-10 13:20:40|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.4|3606.4|3
1652188850000|2022-05-10 13:20:50|3612.1|3606.1|3612.1|3606.1|3612.4|3606.4|3611.6|3605.6|7
1652188860000|2022-05-10 13:21:00|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|6
1652188880000|2022-05-10 13:21:20|3612.4|3606.4|3615.6|3609.6|3615.6|3609.6|3612.4|3606.4|5
1652188890000|2022-05-10 13:21:30|3616.1|3610.1|3618.3|3612.3|3618.3|3612.3|3616.1|3610.1|2
1652188900000|2022-05-10 13:21:40|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1652188910000|2022-05-10 13:21:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1652188920000|2022-05-10 13:22:00|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3620.9|3614.9|4
1652188930000|2022-05-10 13:22:10|3620.4|3614.4|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|3
1652188940000|2022-05-10 13:22:20|3622.4|3616.4|3623.1|3617.1|3623.4|3617.4|3622.1|3616.1|8
1652188960000|2022-05-10 13:22:40|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|2
1652188980000|2022-05-10 13:23:00|3623.6|3617.6|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|6
1652188990000|2022-05-10 13:23:10|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1652189000000|2022-05-10 13:23:20|3623.6|3617.6|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|4
1652189010000|2022-05-10 13:23:30|3624.1|3618.1|3622.9|3616.9|3624.1|3618.1|3622.9|3616.9|3
1652189020000|2022-05-10 13:23:40|3622.6|3616.6|3621.4|3615.4|3622.6|3616.6|3621.4|3615.4|3
1652189040000|2022-05-10 13:24:00|3621.6|3615.6|3621.8|3615.8|3621.8|3615.8|3621.6|3615.6|2
1652189050000|2022-05-10 13:24:10|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|2
1652189100000|2022-05-10 13:25:00|3622.9|3616.9|3623.9|3617.9|3625.1|3619.1|3622.9|3616.9|6
1652189110000|2022-05-10 13:25:10|3624.1|3618.1|3623.1|3617.1|3624.1|3618.1|3623.1|3617.1|6
1652189120000|2022-05-10 13:25:20|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|3
1652189130000|2022-05-10 13:25:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1652189140000|2022-05-10 13:25:40|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1652189150000|2022-05-10 13:25:50|3623.9|3617.9|3622.9|3616.9|3623.9|3617.9|3622.9|3616.9|5
1652189160000|2022-05-10 13:26:00|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1652189220000|2022-05-10 13:27:00|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1652189230000|2022-05-10 13:27:10|3622.6|3616.6|3623.6|3617.6|3623.6|3617.6|3622.6|3616.6|3
1652189240000|2022-05-10 13:27:20|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|2
1652189250000|2022-05-10 13:27:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1652189260000|2022-05-10 13:27:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652189270000|2022-05-10 13:27:50|3623.6|3617.6|3626.6|3620.6|3626.6|3620.6|3623.6|3617.6|3
1652189280000|2022-05-10 13:28:00|3627.1|3621.1|3626.1|3620.1|3627.9|3621.9|3625.1|3619.1|12
1652189290000|2022-05-10 13:28:10|3625.9|3619.9|3624.1|3618.1|3625.9|3619.9|3623.9|3617.9|7
1652189300000|2022-05-10 13:28:20|3624.4|3618.4|3624.9|3618.9|3625.1|3619.1|3624.4|3618.4|5
1652189310000|2022-05-10 13:28:30|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|4
1652189320000|2022-05-10 13:28:40|3624.6|3618.6|3624.9|3618.9|3625.1|3619.1|3624.4|3618.4|5
1652189330000|2022-05-10 13:28:50|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|2
1652189340000|2022-05-10 13:29:00|3624.6|3618.6|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|6
1652189350000|2022-05-10 13:29:10|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|5
1652189360000|2022-05-10 13:29:20|3624.4|3618.4|3625.4|3619.4|3625.4|3619.4|3624.1|3618.1|5
1652189370000|2022-05-10 13:29:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652189380000|2022-05-10 13:29:40|3625.4|3619.4|3625.6|3619.6|3626.4|3620.4|3625.4|3619.4|4
1652189390000|2022-05-10 13:29:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652189400000|2022-05-10 13:30:00|3624.9|3618.9|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|3
1652189430000|2022-05-10 13:30:30|3625.6|3619.6|3627.9|3621.9|3627.9|3621.9|3625.6|3619.6|4
1652189440000|2022-05-10 13:30:40|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|3
1652189450000|2022-05-10 13:30:50|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1652189460000|2022-05-10 13:31:00|3627.4|3621.4|3629.1|3623.1|3629.1|3623.1|3627.4|3621.4|5
1652189470000|2022-05-10 13:31:10|3629.4|3623.4|3630.6|3624.6|3631.1|3625.1|3629.4|3623.4|6
1652189480000|2022-05-10 13:31:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|3
1652189490000|2022-05-10 13:31:30|3631.1|3625.1|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|2
1652189500000|2022-05-10 13:31:40|3631.9|3625.9|3630.6|3624.6|3631.9|3625.9|3630.6|3624.6|4
1652189520000|2022-05-10 13:32:00|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1652189530000|2022-05-10 13:32:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652189550000|2022-05-10 13:32:30|3630.4|3624.4|3630.4|3624.4|3630.6|3624.6|3629.9|3623.9|5
1652189560000|2022-05-10 13:32:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1652189570000|2022-05-10 13:32:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652189580000|2022-05-10 13:33:00|3629.1|3623.1|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|4
1652189590000|2022-05-10 13:33:10|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1652189600000|2022-05-10 13:33:20|3629.6|3623.6|3627.9|3621.9|3629.6|3623.6|3627.9|3621.9|8
1652189610000|2022-05-10 13:33:30|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|2
1652189620000|2022-05-10 13:33:40|3627.9|3621.9|3626.4|3620.4|3627.9|3621.9|3626.4|3620.4|3
1652189630000|2022-05-10 13:33:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|3
1652189640000|2022-05-10 13:34:00|3626.4|3620.4|3628.4|3622.4|3629.6|3623.6|3626.4|3620.4|9
1652189650000|2022-05-10 13:34:10|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652189660000|2022-05-10 13:34:20|3627.4|3621.4|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|4
1652189670000|2022-05-10 13:34:30|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1652189680000|2022-05-10 13:34:40|3626.1|3620.1|3623.1|3617.1|3626.1|3620.1|3623.1|3617.1|5
1652189690000|2022-05-10 13:34:50|3623.4|3617.4|3624.4|3618.4|3624.4|3618.4|3623.4|3617.4|4
1652189700000|2022-05-10 13:35:00|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.4|3617.4|5
1652189710000|2022-05-10 13:35:10|3623.1|3617.1|3623.9|3617.9|3623.9|3617.9|3623.1|3617.1|6
1652189720000|2022-05-10 13:35:20|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|4
1652189730000|2022-05-10 13:35:30|3625.1|3619.1|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|5
1652189740000|2022-05-10 13:35:40|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|3
1652189750000|2022-05-10 13:35:50|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|2
1652189760000|2022-05-10 13:36:00|3622.6|3616.6|3623.6|3617.6|3623.6|3617.6|3622.6|3616.6|2
1652189770000|2022-05-10 13:36:10|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652189780000|2022-05-10 13:36:20|3622.4|3616.4|3623.6|3617.6|3623.6|3617.6|3622.4|3616.4|3
1652189800000|2022-05-10 13:36:40|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1652189810000|2022-05-10 13:36:50|3623.9|3617.9|3624.4|3618.4|3624.9|3618.9|3623.9|3617.9|3
1652189820000|2022-05-10 13:37:00|3625.1|3619.1|3624.9|3618.9|3625.9|3619.9|3624.9|3618.9|5
1652189830000|2022-05-10 13:37:10|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1652189840000|2022-05-10 13:37:20|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1652189850000|2022-05-10 13:37:30|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1652189860000|2022-05-10 13:37:40|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652189870000|2022-05-10 13:37:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1652189880000|2022-05-10 13:38:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1652189890000|2022-05-10 13:38:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652189900000|2022-05-10 13:38:20|3623.1|3617.1|3623.6|3617.6|3623.6|3617.6|3623.1|3617.1|3
1652189910000|2022-05-10 13:38:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.1|3617.1|4
1652189920000|2022-05-10 13:38:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652189930000|2022-05-10 13:38:50|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1652189940000|2022-05-10 13:39:00|3622.1|3616.1|3623.4|3617.4|3623.4|3617.4|3622.1|3616.1|2
1652189950000|2022-05-10 13:39:10|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3622.1|3616.1|3
1652189960000|2022-05-10 13:39:20|3622.1|3616.1|3623.1|3617.1|3623.1|3617.1|3622.1|3616.1|2
1652189970000|2022-05-10 13:39:30|3623.6|3617.6|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|5
1652189990000|2022-05-10 13:39:50|3624.4|3618.4|3625.9|3619.9|3627.4|3621.4|3624.4|3618.4|5
1652190010000|2022-05-10 13:40:10|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.9|3618.9|4
1652190020000|2022-05-10 13:40:20|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652190040000|2022-05-10 13:40:40|3623.9|3617.9|3623.4|3617.4|3623.9|3617.9|3623.4|3617.4|2
1652190060000|2022-05-10 13:41:00|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1652190080000|2022-05-10 13:41:20|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1652190090000|2022-05-10 13:41:30|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.1|3618.1|5
1652190100000|2022-05-10 13:41:40|3625.1|3619.1|3625.4|3619.4|3627.6|3621.6|3625.1|3619.1|9
1652190120000|2022-05-10 13:42:00|3625.1|3619.1|3624.9|3618.9|3625.4|3619.4|3624.9|3618.9|4
1652190130000|2022-05-10 13:42:10|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1652190140000|2022-05-10 13:42:20|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|2
1652190160000|2022-05-10 13:42:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1652190200000|2022-05-10 13:43:20|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652190210000|2022-05-10 13:43:30|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|4
1652190220000|2022-05-10 13:43:40|3621.9|3615.9|3623.1|3617.1|3623.1|3617.1|3621.9|3615.9|2
1652190230000|2022-05-10 13:43:50|3623.4|3617.4|3624.6|3618.6|3624.9|3618.9|3623.4|3617.4|5
1652190240000|2022-05-10 13:44:00|3624.9|3618.9|3625.4|3619.4|3626.4|3620.4|3624.6|3618.6|8
1652190250000|2022-05-10 13:44:10|3625.9|3619.9|3624.9|3618.9|3625.9|3619.9|3623.9|3617.9|9
1652190260000|2022-05-10 13:44:20|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652190270000|2022-05-10 13:44:30|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|4
1652190280000|2022-05-10 13:44:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652190290000|2022-05-10 13:44:50|3624.1|3618.1|3621.9|3615.9|3624.1|3618.1|3621.9|3615.9|2
1652190300000|2022-05-10 13:45:00|3622.4|3616.4|3620.1|3614.1|3622.4|3616.4|3619.9|3613.9|17
1652190310000|2022-05-10 13:45:10|3619.6|3613.6|3617.6|3611.6|3619.9|3613.9|3617.6|3611.6|12
1652190320000|2022-05-10 13:45:20|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|9
1652190330000|2022-05-10 13:45:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.4|3610.4|11
1652190340000|2022-05-10 13:45:40|3616.9|3610.9|3614.6|3608.6|3616.9|3610.9|3614.6|3608.6|5
1652190350000|2022-05-10 13:45:50|3614.4|3608.4|3613.1|3607.1|3614.4|3608.4|3613.1|3607.1|6
1652190370000|2022-05-10 13:46:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652190380000|2022-05-10 13:46:20|3612.4|3606.4|3612.6|3606.6|3614.6|3608.6|3612.4|3606.4|9
1652190390000|2022-05-10 13:46:30|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.4|3605.4|5
1652190400000|2022-05-10 13:46:40|3611.9|3605.9|3610.9|3604.9|3612.1|3606.1|3610.9|3604.9|7
1652190410000|2022-05-10 13:46:50|3610.6|3604.6|3611.4|3605.4|3611.9|3605.9|3610.4|3604.4|10
1652190420000|2022-05-10 13:47:00|3611.6|3605.6|3610.4|3604.4|3611.6|3605.6|3610.1|3604.1|5
1652190430000|2022-05-10 13:47:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1652190450000|2022-05-10 13:47:30|3611.1|3605.1|3611.9|3605.9|3612.1|3606.1|3611.1|3605.1|3
1652190460000|2022-05-10 13:47:40|3611.4|3605.4|3613.4|3607.4|3613.6|3607.6|3611.4|3605.4|4
1652190480000|2022-05-10 13:48:00|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1652190490000|2022-05-10 13:48:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652190500000|2022-05-10 13:48:20|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|3
1652190520000|2022-05-10 13:48:40|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1652190530000|2022-05-10 13:48:50|3613.4|3607.4|3612.1|3606.1|3613.4|3607.4|3612.1|3606.1|4
1652190540000|2022-05-10 13:49:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1652190550000|2022-05-10 13:49:10|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|4
1652190560000|2022-05-10 13:49:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1652190570000|2022-05-10 13:49:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1652190580000|2022-05-10 13:49:40|3610.6|3604.6|3611.6|3605.6|3611.9|3605.9|3610.4|3604.4|4
1652190590000|2022-05-10 13:49:50|3611.4|3605.4|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|5
1652190600000|2022-05-10 13:50:00|3610.4|3604.4|3607.9|3601.9|3610.4|3604.4|3606.4|3600.4|17
1652190620000|2022-05-10 13:50:20|3608.1|3602.1|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|4
1652190630000|2022-05-10 13:50:30|3607.9|3601.9|3611.4|3605.4|3611.4|3605.4|3607.1|3601.1|6
1652190650000|2022-05-10 13:50:50|3611.6|3605.6|3611.9|3605.9|3612.1|3606.1|3611.6|3605.6|3
1652190660000|2022-05-10 13:51:00|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652190670000|2022-05-10 13:51:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1652190680000|2022-05-10 13:51:20|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3610.9|3604.9|7
1652190690000|2022-05-10 13:51:30|3611.6|3605.6|3610.9|3604.9|3611.9|3605.9|3610.9|3604.9|4
1652190700000|2022-05-10 13:51:40|3610.6|3604.6|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|4
1652190710000|2022-05-10 13:51:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652190730000|2022-05-10 13:52:10|3610.9|3604.9|3613.4|3607.4|3613.4|3607.4|3610.6|3604.6|6
1652190740000|2022-05-10 13:52:20|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1652190750000|2022-05-10 13:52:30|3613.4|3607.4|3609.9|3603.9|3613.4|3607.4|3609.9|3603.9|10
1652190760000|2022-05-10 13:52:40|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1652190780000|2022-05-10 13:53:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652190790000|2022-05-10 13:53:10|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1652190800000|2022-05-10 13:53:20|3609.1|3603.1|3606.9|3600.9|3609.1|3603.1|3606.9|3600.9|10
1652190810000|2022-05-10 13:53:30|3607.1|3601.1|3610.1|3604.1|3610.1|3604.1|3607.1|3601.1|9
1652190820000|2022-05-10 13:53:40|3609.9|3603.9|3611.6|3605.6|3612.4|3606.4|3609.6|3603.6|13
1652190830000|2022-05-10 13:53:50|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3610.9|3604.9|10
1652190840000|2022-05-10 13:54:00|3610.9|3604.9|3610.4|3604.4|3611.6|3605.6|3609.6|3603.6|8
1652190850000|2022-05-10 13:54:10|3609.4|3603.4|3609.9|3603.9|3609.9|3603.9|3607.9|3601.9|10
1652190860000|2022-05-10 13:54:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|4
1652190870000|2022-05-10 13:54:30|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|4
1652190880000|2022-05-10 13:54:40|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1652190890000|2022-05-10 13:54:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652190900000|2022-05-10 13:55:00|3608.9|3602.9|3606.6|3600.6|3608.9|3602.9|3606.6|3600.6|6
1652190910000|2022-05-10 13:55:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652190950000|2022-05-10 13:55:50|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|3
1652190960000|2022-05-10 13:56:00|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3604.4|3598.4|4
1652190970000|2022-05-10 13:56:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652190980000|2022-05-10 13:56:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652191000000|2022-05-10 13:56:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1652191010000|2022-05-10 13:56:50|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3603.6|3597.6|4
1652191020000|2022-05-10 13:57:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652191090000|2022-05-10 13:58:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652191120000|2022-05-10 13:58:40|3604.1|3598.1|3604.4|3598.4|3605.4|3599.4|3604.1|3598.1|9
1652191140000|2022-05-10 13:59:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|3
1652191150000|2022-05-10 13:59:10|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1652191170000|2022-05-10 13:59:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652191180000|2022-05-10 13:59:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|9
1652191190000|2022-05-10 13:59:50|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1652191200000|2022-05-10 14:00:00|3604.1|3598.1|3605.6|3599.6|3605.6|3599.6|3603.9|3597.9|7
1652191210000|2022-05-10 14:00:10|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|5
1652191220000|2022-05-10 14:00:20|3605.6|3599.6|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|4
1652191230000|2022-05-10 14:00:30|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|8
1652191240000|2022-05-10 14:00:40|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|8
1652191250000|2022-05-10 14:00:50|3604.1|3598.1|3601.4|3595.4|3604.1|3598.1|3601.4|3595.4|6
1652191260000|2022-05-10 14:01:00|3602.1|3596.1|3600.6|3594.6|3602.1|3596.1|3600.6|3594.6|2
1652191270000|2022-05-10 14:01:10|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1652191280000|2022-05-10 14:01:20|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|8
1652191290000|2022-05-10 14:01:30|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|8
1652191300000|2022-05-10 14:01:40|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.6|3590.6|3
1652191310000|2022-05-10 14:01:50|3596.6|3590.6|3598.1|3592.1|3598.4|3592.4|3596.4|3590.4|6
1652191320000|2022-05-10 14:02:00|3597.9|3591.9|3595.9|3589.9|3598.1|3592.1|3595.9|3589.9|11
1652191330000|2022-05-10 14:02:10|3595.6|3589.6|3596.9|3590.9|3596.9|3590.9|3595.6|3589.6|3
1652191340000|2022-05-10 14:02:20|3597.1|3591.1|3597.1|3591.1|3597.9|3591.9|3597.1|3591.1|9
1652191350000|2022-05-10 14:02:30|3597.4|3591.4|3596.1|3590.1|3597.6|3591.6|3596.1|3590.1|6
1652191360000|2022-05-10 14:02:40|3595.9|3589.9|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|3
1652191370000|2022-05-10 14:02:50|3596.6|3590.6|3597.9|3591.9|3598.4|3592.4|3596.6|3590.6|7
1652191380000|2022-05-10 14:03:00|3597.6|3591.6|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|7
1652191390000|2022-05-10 14:03:10|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|3
1652191400000|2022-05-10 14:03:20|3595.5|3589.5|3593.9|3587.9|3595.5|3589.5|3593.9|3587.9|3
1652191410000|2022-05-10 14:03:30|3594.1|3588.1|3595.1|3589.1|3595.1|3589.1|3593.9|3587.9|5
1652191420000|2022-05-10 14:03:40|3595.6|3589.6|3594.1|3588.1|3595.9|3589.9|3594.1|3588.1|6
1652191430000|2022-05-10 14:03:50|3594.4|3588.4|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|4
1652191440000|2022-05-10 14:04:00|3594.9|3588.9|3596.4|3590.4|3596.6|3590.6|3594.9|3588.9|5
1652191450000|2022-05-10 14:04:10|3596.6|3590.6|3595.4|3589.4|3596.6|3590.6|3594.9|3588.9|6
1652191460000|2022-05-10 14:04:20|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|4
1652191470000|2022-05-10 14:04:30|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|2
1652191480000|2022-05-10 14:04:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652191490000|2022-05-10 14:04:50|3594.6|3588.6|3591.9|3585.9|3594.6|3588.6|3591.1|3585.1|12
1652191500000|2022-05-10 14:05:00|3591.6|3585.6|3593.4|3587.4|3593.4|3587.4|3589.6|3583.6|13
1652191510000|2022-05-10 14:05:10|3593.6|3587.6|3595.9|3589.9|3596.1|3590.1|3593.6|3587.6|14
1652191520000|2022-05-10 14:05:20|3595.6|3589.6|3594.6|3588.6|3595.6|3589.6|3593.6|3587.6|15
1652191530000|2022-05-10 14:05:30|3593.9|3587.9|3594.5|3588.5|3594.9|3588.9|3593.4|3587.4|17
1652191540000|2022-05-10 14:05:40|3594|3588|3594.6|3588.6|3594.9|3588.9|3593.6|3587.6|13
1652191550000|2022-05-10 14:05:50|3594.4|3588.4|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|5
1652191560000|2022-05-10 14:06:00|3593.6|3587.6|3595.4|3589.4|3595.4|3589.4|3593.6|3587.6|5
1652191570000|2022-05-10 14:06:10|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|10
1652191580000|2022-05-10 14:06:20|3596.6|3590.6|3595.9|3589.9|3597.4|3591.4|3595.9|3589.9|9
1652191590000|2022-05-10 14:06:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|3
1652191600000|2022-05-10 14:06:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652191610000|2022-05-10 14:06:50|3596.9|3590.9|3596.4|3590.4|3597.6|3591.6|3596.4|3590.4|9
1652191620000|2022-05-10 14:07:00|3597.4|3591.4|3598.4|3592.4|3598.4|3592.4|3596.4|3590.4|12
1652191630000|2022-05-10 14:07:10|3598.1|3592.1|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|12
1652191640000|2022-05-10 14:07:20|3599.1|3593.1|3600.1|3594.1|3600.1|3594.1|3598.9|3592.9|7
1652191650000|2022-05-10 14:07:30|3599.9|3593.9|3600.6|3594.6|3600.9|3594.9|3599.4|3593.4|9
1652191660000|2022-05-10 14:07:40|3600.9|3594.9|3600.9|3594.9|3602.1|3596.1|3600.6|3594.6|10
1652191670000|2022-05-10 14:07:50|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|3
1652191690000|2022-05-10 14:08:10|3600.4|3594.4|3597.4|3591.4|3600.4|3594.4|3597.4|3591.4|6
1652191700000|2022-05-10 14:08:20|3597.6|3591.6|3597.9|3591.9|3598.6|3592.6|3597.4|3591.4|8
1652191710000|2022-05-10 14:08:30|3597.4|3591.4|3599.6|3593.6|3599.6|3593.6|3597.4|3591.4|6
1652191740000|2022-05-10 14:09:00|3600.1|3594.1|3599.6|3593.6|3600.4|3594.4|3598.9|3592.9|5
1652191750000|2022-05-10 14:09:10|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|3
1652191760000|2022-05-10 14:09:20|3598.6|3592.6|3597.9|3591.9|3598.6|3592.6|3597.6|3591.6|7
1652191770000|2022-05-10 14:09:30|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3595.4|3589.4|6
1652191780000|2022-05-10 14:09:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3596.4|3590.4|3
1652191800000|2022-05-10 14:10:00|3597.9|3591.9|3596.1|3590.1|3597.9|3591.9|3595.4|3589.4|10
1652191810000|2022-05-10 14:10:10|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1652191820000|2022-05-10 14:10:20|3596.1|3590.1|3597.4|3591.4|3597.4|3591.4|3595.9|3589.9|10
1652191830000|2022-05-10 14:10:30|3596.6|3590.6|3597.1|3591.1|3597.4|3591.4|3596.4|3590.4|5
1652191840000|2022-05-10 14:10:40|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3595.6|3589.6|9
1652191850000|2022-05-10 14:10:50|3597.4|3591.4|3596.4|3590.4|3597.4|3591.4|3596.4|3590.4|6
1652191860000|2022-05-10 14:11:00|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|5
1652191870000|2022-05-10 14:11:10|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1652191880000|2022-05-10 14:11:20|3597.4|3591.4|3598.9|3592.9|3598.9|3592.9|3597.4|3591.4|3
1652191890000|2022-05-10 14:11:30|3598.6|3592.6|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|4
1652191910000|2022-05-10 14:11:50|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|3
1652191920000|2022-05-10 14:12:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1652191940000|2022-05-10 14:12:20|3599.4|3593.4|3598.9|3592.9|3599.9|3593.9|3598.9|3592.9|5
1652191950000|2022-05-10 14:12:30|3598.6|3592.6|3598.9|3592.9|3599.1|3593.1|3598.6|3592.6|6
1652191960000|2022-05-10 14:12:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1652191970000|2022-05-10 14:12:50|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1652191980000|2022-05-10 14:13:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|3
1652191990000|2022-05-10 14:13:10|3600.6|3594.6|3599.4|3593.4|3600.6|3594.6|3599.4|3593.4|2
1652192000000|2022-05-10 14:13:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1652192040000|2022-05-10 14:14:00|3599.6|3593.6|3601.4|3595.4|3601.4|3595.4|3599.6|3593.6|4
1652192060000|2022-05-10 14:14:20|3601.1|3595.1|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|8
1652192080000|2022-05-10 14:14:40|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|3
1652192090000|2022-05-10 14:14:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652192100000|2022-05-10 14:15:00|3598.1|3592.1|3597.1|3591.1|3598.4|3592.4|3596.4|3590.4|7
1652192110000|2022-05-10 14:15:10|3596.6|3590.6|3595.6|3589.6|3596.6|3590.6|3595.6|3589.6|7
1652192120000|2022-05-10 14:15:20|3595.9|3589.9|3597.6|3591.6|3597.6|3591.6|3595.9|3589.9|5
1652192130000|2022-05-10 14:15:30|3597.1|3591.1|3595.1|3589.1|3597.1|3591.1|3595.1|3589.1|7
1652192140000|2022-05-10 14:15:40|3594.4|3588.4|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|4
1652192150000|2022-05-10 14:15:50|3593.6|3587.6|3594.1|3588.1|3595.1|3589.1|3593.6|3587.6|5
1652192160000|2022-05-10 14:16:00|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1652192180000|2022-05-10 14:16:20|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652192190000|2022-05-10 14:16:30|3594.6|3588.6|3593.1|3587.1|3594.6|3588.6|3592.4|3586.4|7
1652192200000|2022-05-10 14:16:40|3593.4|3587.4|3592.9|3586.9|3593.9|3587.9|3592.9|3586.9|5
1652192210000|2022-05-10 14:16:50|3592.6|3586.6|3593.6|3587.6|3593.6|3587.6|3592.6|3586.6|4
1652192220000|2022-05-10 14:17:00|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3592.9|3586.9|3
1652192240000|2022-05-10 14:17:20|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1652192260000|2022-05-10 14:17:40|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|6
1652192280000|2022-05-10 14:18:00|3594.6|3588.6|3593.1|3587.1|3594.6|3588.6|3593.1|3587.1|6
1652192290000|2022-05-10 14:18:10|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|3
1652192300000|2022-05-10 14:18:20|3593.6|3587.6|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|3
1652192330000|2022-05-10 14:18:50|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1652192340000|2022-05-10 14:19:00|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652192360000|2022-05-10 14:19:20|3591.4|3585.4|3590.9|3584.9|3591.4|3585.4|3590.9|3584.9|2
1652192380000|2022-05-10 14:19:40|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1652192390000|2022-05-10 14:19:50|3590.1|3584.1|3589.1|3583.1|3590.1|3584.1|3589.1|3583.1|4
1652192400000|2022-05-10 14:20:00|3588.9|3582.9|3590.1|3584.1|3590.9|3584.9|3588.9|3582.9|10
1652192420000|2022-05-10 14:20:20|3589.9|3583.9|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|6
1652192440000|2022-05-10 14:20:40|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1652192450000|2022-05-10 14:20:50|3589.6|3583.6|3588.6|3582.6|3589.6|3583.6|3588.6|3582.6|3
1652192460000|2022-05-10 14:21:00|3588.4|3582.4|3587.6|3581.6|3588.4|3582.4|3587.6|3581.6|2
1652192480000|2022-05-10 14:21:20|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1652192490000|2022-05-10 14:21:30|3586.4|3580.4|3587.1|3581.1|3587.6|3581.6|3586.4|3580.4|4
1652192500000|2022-05-10 14:21:40|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1652192520000|2022-05-10 14:22:00|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1652192530000|2022-05-10 14:22:10|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1652192550000|2022-05-10 14:22:30|3585.6|3579.6|3586.9|3580.9|3587.4|3581.4|3585.6|3579.6|5
1652192560000|2022-05-10 14:22:40|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3585.9|3579.9|5
1652192570000|2022-05-10 14:22:50|3587.4|3581.4|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|3
1652192580000|2022-05-10 14:23:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1652192600000|2022-05-10 14:23:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1652192610000|2022-05-10 14:23:30|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1652192620000|2022-05-10 14:23:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1652192640000|2022-05-10 14:24:00|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|2
1652192650000|2022-05-10 14:24:10|3586.6|3580.6|3587.6|3581.6|3587.6|3581.6|3586.6|3580.6|3
1652192680000|2022-05-10 14:24:40|3587.9|3581.9|3588.6|3582.6|3588.9|3582.9|3587.9|3581.9|3
1652192700000|2022-05-10 14:25:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1652192710000|2022-05-10 14:25:10|3587.9|3581.9|3587.1|3581.1|3587.9|3581.9|3587.1|3581.1|2
1652192730000|2022-05-10 14:25:30|3586.9|3580.9|3585.9|3579.9|3586.9|3580.9|3585.9|3579.9|4
1652192740000|2022-05-10 14:25:40|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1652192770000|2022-05-10 14:26:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652192780000|2022-05-10 14:26:20|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|2
1652192790000|2022-05-10 14:26:30|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1652192800000|2022-05-10 14:26:40|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1652192810000|2022-05-10 14:26:50|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1652192820000|2022-05-10 14:27:00|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1652192830000|2022-05-10 14:27:10|3585.9|3579.9|3585.1|3579.1|3585.9|3579.9|3584.9|3578.9|6
1652192840000|2022-05-10 14:27:20|3584.9|3578.9|3585.6|3579.6|3585.6|3579.6|3584.9|3578.9|3
1652192850000|2022-05-10 14:27:30|3585.9|3579.9|3585.1|3579.1|3586.1|3580.1|3585.1|3579.1|7
1652192860000|2022-05-10 14:27:40|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|4
1652192870000|2022-05-10 14:27:50|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1652192880000|2022-05-10 14:28:00|3584.9|3578.9|3586.4|3580.4|3586.4|3580.4|3584.9|3578.9|4
1652192890000|2022-05-10 14:28:10|3586.6|3580.6|3587.8|3581.8|3587.8|3581.8|3586.6|3580.6|3
1652192900000|2022-05-10 14:28:20|3588.4|3582.4|3590.1|3584.1|3590.1|3584.1|3588.4|3582.4|3
1652192910000|2022-05-10 14:28:30|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|5
1652192930000|2022-05-10 14:28:50|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1652192940000|2022-05-10 14:29:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3589.9|3583.9|6
1652192950000|2022-05-10 14:29:10|3590.9|3584.9|3592.1|3586.1|3592.1|3586.1|3590.9|3584.9|2
1652192960000|2022-05-10 14:29:20|3592.4|3586.4|3591.4|3585.4|3594.1|3588.1|3591.4|3585.4|7
1652192970000|2022-05-10 14:29:30|3591.6|3585.6|3594.9|3588.9|3594.9|3588.9|3591.6|3585.6|7
1652192980000|2022-05-10 14:29:40|3595.1|3589.1|3596.9|3590.9|3596.9|3590.9|3595.1|3589.1|6
1652192990000|2022-05-10 14:29:50|3597.1|3591.1|3595.6|3589.6|3597.6|3591.6|3594.6|3588.6|8
1652193000000|2022-05-10 14:30:00|3596.6|3590.6|3595.1|3589.1|3596.6|3590.6|3595.1|3589.1|4
1652193010000|2022-05-10 14:30:10|3595.6|3589.6|3598.4|3592.4|3598.4|3592.4|3595.6|3589.6|8
1652193020000|2022-05-10 14:30:20|3598.9|3592.9|3600|3594|3600|3594|3598.9|3592.9|6
1652193030000|2022-05-10 14:30:30|3600.3|3594.3|3603.9|3597.9|3603.9|3597.9|3600.3|3594.3|5
1652193050000|2022-05-10 14:30:50|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1652193060000|2022-05-10 14:31:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|4
1652193070000|2022-05-10 14:31:10|3604.1|3598.1|3605.1|3599.1|3605.5|3599.5|3604.1|3598.1|8
1652193080000|2022-05-10 14:31:20|3605.4|3599.4|3603.9|3597.9|3605.5|3599.5|3603.9|3597.9|15
1652193110000|2022-05-10 14:31:50|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652193120000|2022-05-10 14:32:00|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652193140000|2022-05-10 14:32:20|3605.1|3599.1|3607.4|3601.4|3608.4|3602.4|3605.1|3599.1|8
1652193150000|2022-05-10 14:32:30|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|3
1652193160000|2022-05-10 14:32:40|3608.4|3602.4|3609.4|3603.4|3609.9|3603.9|3608.4|3602.4|8
1652193170000|2022-05-10 14:32:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|4
1652193180000|2022-05-10 14:33:00|3608.6|3602.6|3610.1|3604.1|3610.1|3604.1|3608.6|3602.6|8
1652193190000|2022-05-10 14:33:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.4|3603.4|4
1652193200000|2022-05-10 14:33:20|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|6
1652193220000|2022-05-10 14:33:40|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|3
1652193240000|2022-05-10 14:34:00|3610.4|3604.4|3615.9|3609.9|3617.5|3610.3|3610.4|3604.4|12
1652193250000|2022-05-10 14:34:10|3619.4|3613.4|3620.4|3614.4|3620.4|3614.4|3619.4|3613.4|5
1652193260000|2022-05-10 14:34:20|3620.8|3614.8|3625.1|3619.1|3625.4|3619.4|3620.8|3614.8|6
1652193270000|2022-05-10 14:34:30|3625.4|3619.4|3627.5|3621.5|3627.8|3621.8|3625.4|3619.4|8
1652193280000|2022-05-10 14:34:40|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|2
1652193290000|2022-05-10 14:34:50|3627.1|3621.1|3627.3|3621.3|3627.3|3621.3|3625.6|3619.6|6
1652193300000|2022-05-10 14:35:00|3626.8|3620.8|3625.1|3619.1|3626.8|3620.8|3625.1|3619.1|8
1652193310000|2022-05-10 14:35:10|3625.4|3619.4|3625.4|3619.4|3625.6|3619.6|3624.6|3618.6|8
1652193320000|2022-05-10 14:35:20|3625.1|3619.1|3624.3|3618.3|3625.3|3619.3|3624.1|3618.1|5
1652193330000|2022-05-10 14:35:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1652193340000|2022-05-10 14:35:40|3624|3618|3626.1|3620.1|3626.4|3620.4|3624|3618|6
1652193350000|2022-05-10 14:35:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1652193360000|2022-05-10 14:36:00|3625.6|3619.6|3623.6|3617.6|3625.6|3619.6|3623.6|3617.6|5
1652193370000|2022-05-10 14:36:10|3622.6|3616.6|3619.9|3613.9|3622.6|3616.6|3619.1|3613.1|10
1652193380000|2022-05-10 14:36:20|3620.1|3614.1|3615.5|3609.5|3620.1|3614.1|3615.3|3609.3|7
1652193390000|2022-05-10 14:36:30|3615.3|3609.3|3613.6|3607.6|3615.3|3609.3|3613.6|3607.6|10
1652193400000|2022-05-10 14:36:40|3613.4|3607.4|3611.6|3605.6|3613.4|3607.4|3610.9|3604.9|11
1652193410000|2022-05-10 14:36:50|3611.4|3605.4|3613.4|3607.4|3613.4|3607.4|3611.1|3605.1|5
1652193420000|2022-05-10 14:37:00|3613.8|3607.8|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|5
1652193430000|2022-05-10 14:37:10|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|3
1652193440000|2022-05-10 14:37:20|3613|3607|3612.9|3606.9|3613|3607|3612.6|3606.6|4
1652193450000|2022-05-10 14:37:30|3612.6|3606.6|3611.4|3605.4|3612.6|3606.6|3611.4|3605.4|4
1652193460000|2022-05-10 14:37:40|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|3
1652193470000|2022-05-10 14:37:50|3609.8|3603.8|3609.6|3603.6|3609.8|3603.8|3609.6|3603.6|2
1652193480000|2022-05-10 14:38:00|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|3
1652193490000|2022-05-10 14:38:10|3609.6|3603.6|3611.6|3605.6|3611.6|3605.6|3609.6|3603.6|2
1652193500000|2022-05-10 14:38:20|3611.4|3605.4|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|3
1652193510000|2022-05-10 14:38:30|3610.1|3604.1|3610.3|3604.3|3610.3|3604.3|3610.1|3604.1|2
1652193520000|2022-05-10 14:38:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652193530000|2022-05-10 14:38:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.4|3603.4|4
1652193540000|2022-05-10 14:39:00|3609.4|3603.4|3610.6|3604.6|3610.6|3604.6|3609.1|3603.1|8
1652193550000|2022-05-10 14:39:10|3610.4|3604.4|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|3
1652193560000|2022-05-10 14:39:20|3610.4|3604.4|3611.6|3605.6|3611.6|3605.6|3610.4|3604.4|5
1652193570000|2022-05-10 14:39:30|3611.4|3605.4|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|2
1652193580000|2022-05-10 14:39:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652193590000|2022-05-10 14:39:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1652193600000|2022-05-10 14:40:00|3609.4|3603.4|3606.1|3600.1|3610.4|3604.4|3606.1|3600.1|9
1652193610000|2022-05-10 14:40:10|3605.9|3599.9|3604.1|3598.1|3605.9|3599.9|3604.1|3598.1|13
1652193620000|2022-05-10 14:40:20|3603.9|3597.9|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|6
1652193630000|2022-05-10 14:40:30|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.6|3597.6|5
1652193640000|2022-05-10 14:40:40|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|4
1652193660000|2022-05-10 14:41:00|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1652193670000|2022-05-10 14:41:10|3603.9|3597.9|3602.4|3596.4|3603.9|3597.9|3602.4|3596.4|9
1652193680000|2022-05-10 14:41:20|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1652193690000|2022-05-10 14:41:30|3601.6|3595.6|3600.6|3594.6|3601.6|3595.6|3600.6|3594.6|6
1652193700000|2022-05-10 14:41:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652193730000|2022-05-10 14:42:10|3601.6|3595.6|3600.4|3594.4|3603.1|3597.1|3600.4|3594.4|8
1652193740000|2022-05-10 14:42:20|3600.1|3594.1|3598.6|3592.6|3600.1|3594.1|3598.6|3592.6|10
1652193750000|2022-05-10 14:42:30|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|3
1652193760000|2022-05-10 14:42:40|3598.6|3592.6|3599.9|3593.9|3599.9|3593.9|3598.6|3592.6|5
1652193770000|2022-05-10 14:42:50|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1652193780000|2022-05-10 14:43:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652193790000|2022-05-10 14:43:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652193840000|2022-05-10 14:44:00|3600.4|3594.4|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|7
1652193860000|2022-05-10 14:44:20|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652193870000|2022-05-10 14:44:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1652193880000|2022-05-10 14:44:40|3603.4|3597.4|3601.6|3595.6|3603.6|3597.6|3601.6|3595.6|7
1652193900000|2022-05-10 14:45:00|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|5
1652193910000|2022-05-10 14:45:10|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|6
1652193920000|2022-05-10 14:45:20|3599.6|3593.6|3597.1|3591.1|3599.6|3593.6|3597.1|3591.1|5
1652193930000|2022-05-10 14:45:30|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|6
1652193940000|2022-05-10 14:45:40|3594.1|3588.1|3593.4|3587.4|3594.1|3588.1|3593.4|3587.4|4
1652193950000|2022-05-10 14:45:50|3593.1|3587.1|3591.9|3585.9|3593.9|3587.9|3591.4|3585.4|6
1652193960000|2022-05-10 14:46:00|3592.6|3586.6|3599.1|3593.1|3599.1|3593.1|3592.6|3586.6|8
1652193970000|2022-05-10 14:46:10|3599.4|3593.4|3600.6|3594.6|3600.6|3594.6|3599.4|3593.4|3
1652193990000|2022-05-10 14:46:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652194000000|2022-05-10 14:46:40|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|4
1652194010000|2022-05-10 14:46:50|3600.1|3594.1|3597.9|3591.9|3600.1|3594.1|3597.6|3591.6|6
1652194020000|2022-05-10 14:47:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1652194030000|2022-05-10 14:47:10|3593.6|3587.6|3590.8|3584.8|3593.6|3587.6|3590.8|3584.8|5
1652194040000|2022-05-10 14:47:20|3590.6|3584.6|3589.6|3583.6|3590.6|3584.6|3589.6|3583.6|8
1652194050000|2022-05-10 14:47:30|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.3|3582.3|3
1652194060000|2022-05-10 14:47:40|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1652194070000|2022-05-10 14:47:50|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1652194090000|2022-05-10 14:48:10|3588.4|3582.4|3588.4|3582.4|3589.1|3583.1|3588.4|3582.4|7
1652194120000|2022-05-10 14:48:40|3588.6|3582.6|3588.6|3582.6|3588.9|3582.9|3588.4|3582.4|5
1652194130000|2022-05-10 14:48:50|3588.4|3582.4|3585.9|3579.9|3588.4|3582.4|3585.9|3579.9|3
1652194140000|2022-05-10 14:49:00|3585.6|3579.6|3581.6|3575.6|3585.6|3579.6|3581.6|3575.6|9
1652194150000|2022-05-10 14:49:10|3581.4|3575.4|3580.6|3574.6|3581.4|3575.4|3580.6|3574.6|7
1652194160000|2022-05-10 14:49:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652194170000|2022-05-10 14:49:30|3579.9|3573.9|3581.9|3575.9|3582.1|3576.1|3579.9|3573.9|4
1652194180000|2022-05-10 14:49:40|3582.4|3576.4|3582.9|3576.9|3582.9|3576.9|3582.4|3576.4|3
1652194190000|2022-05-10 14:49:50|3582.4|3576.4|3580.1|3574.1|3583.4|3577.4|3580.1|3574.1|9
1652194200000|2022-05-10 14:50:00|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652194210000|2022-05-10 14:50:10|3581.4|3575.4|3580.4|3574.4|3581.4|3575.4|3580.4|3574.4|3
1652194230000|2022-05-10 14:50:30|3580.1|3574.1|3581.1|3575.1|3581.6|3575.6|3579.9|3573.9|9
1652194240000|2022-05-10 14:50:40|3580.6|3574.6|3580.1|3574.1|3581.4|3575.4|3580.1|3574.1|9
1652194250000|2022-05-10 14:50:50|3580.9|3574.9|3583.4|3577.4|3583.4|3577.4|3580.6|3574.6|5
1652194260000|2022-05-10 14:51:00|3584.6|3578.6|3586.1|3580.1|3586.1|3580.1|3584.6|3578.6|4
1652194270000|2022-05-10 14:51:10|3585.8|3579.8|3584|3578|3585.8|3579.8|3584|3578|3
1652194280000|2022-05-10 14:51:20|3582.6|3576.6|3581.9|3575.9|3582.9|3576.9|3581.9|3575.9|5
1652194290000|2022-05-10 14:51:30|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.4|3575.4|7
1652194300000|2022-05-10 14:51:40|3582.4|3576.4|3581.9|3575.9|3582.9|3576.9|3581.9|3575.9|11
1652194310000|2022-05-10 14:51:50|3581.1|3575.1|3581.4|3575.4|3582.1|3576.1|3580.9|3574.9|16
1652194320000|2022-05-10 14:52:00|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|4
1652194330000|2022-05-10 14:52:10|3582.1|3576.1|3584.3|3578.3|3584.3|3578.3|3582.1|3576.1|3
1652194340000|2022-05-10 14:52:20|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1652194350000|2022-05-10 14:52:30|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1652194360000|2022-05-10 14:52:40|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1652194370000|2022-05-10 14:52:50|3583.1|3577.1|3586.9|3580.9|3586.9|3580.9|3583.1|3577.1|3
1652194380000|2022-05-10 14:53:00|3586.6|3580.6|3583.4|3577.4|3587.9|3581.9|3583.4|3577.4|5
1652194390000|2022-05-10 14:53:10|3583.1|3577.1|3581.8|3575.8|3583.1|3577.1|3581.8|3575.8|7
1652194400000|2022-05-10 14:53:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|3
1652194410000|2022-05-10 14:53:30|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3581.1|3575.1|2
1652194420000|2022-05-10 14:53:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1652194430000|2022-05-10 14:53:50|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1652194440000|2022-05-10 14:54:00|3581.6|3575.6|3585.4|3579.4|3585.4|3579.4|3581.6|3575.6|6
1652194450000|2022-05-10 14:54:10|3584.9|3578.9|3585.9|3579.9|3585.9|3579.9|3584.9|3578.9|6
1652194460000|2022-05-10 14:54:20|3586.4|3580.4|3587.6|3581.6|3587.6|3581.6|3586.4|3580.4|3
1652194480000|2022-05-10 14:54:40|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1652194490000|2022-05-10 14:54:50|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|5
1652194500000|2022-05-10 14:55:00|3587.1|3581.1|3586.1|3580.1|3587.4|3581.4|3586.1|3580.1|6
1652194510000|2022-05-10 14:55:10|3585.9|3579.9|3584.9|3578.9|3585.9|3579.9|3584.9|3578.9|3
1652194520000|2022-05-10 14:55:20|3584.6|3578.6|3582.6|3576.6|3584.6|3578.6|3582.1|3576.1|10
1652194530000|2022-05-10 14:55:30|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1652194540000|2022-05-10 14:55:40|3583.1|3577.1|3582.4|3576.4|3583.1|3577.1|3582.1|3576.1|3
1652194550000|2022-05-10 14:55:50|3582.6|3576.6|3586.6|3580.6|3586.6|3580.6|3582.6|3576.6|10
1652194560000|2022-05-10 14:56:00|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1652194570000|2022-05-10 14:56:10|3587.1|3581.1|3587.9|3581.9|3587.9|3581.9|3587.1|3581.1|7
1652194580000|2022-05-10 14:56:20|3588.1|3582.1|3592.4|3586.4|3592.6|3586.6|3588.1|3582.1|10
1652194590000|2022-05-10 14:56:30|3594.1|3588.1|3596.1|3590.1|3596.4|3590.4|3593.9|3587.9|13
1652194600000|2022-05-10 14:56:40|3596.4|3590.4|3600.1|3594.1|3600.1|3594.1|3596.1|3590.1|15
1652194610000|2022-05-10 14:56:50|3600.6|3594.6|3601.9|3595.9|3601.9|3595.9|3600.6|3594.6|9
1652194620000|2022-05-10 14:57:00|3601.4|3595.4|3604.6|3598.6|3604.6|3598.6|3601.4|3595.4|7
1652194630000|2022-05-10 14:57:10|3604.9|3598.9|3604.4|3598.4|3605.4|3599.4|3603.9|3597.9|4
1652194640000|2022-05-10 14:57:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652194650000|2022-05-10 14:57:30|3605.6|3599.6|3601.6|3595.6|3605.6|3599.6|3601.6|3595.6|7
1652194660000|2022-05-10 14:57:40|3601.9|3595.9|3604.6|3598.6|3604.9|3598.9|3601.9|3595.9|8
1652194670000|2022-05-10 14:57:50|3605.1|3599.1|3605.9|3599.9|3605.9|3599.9|3605.1|3599.1|4
1652194690000|2022-05-10 14:58:10|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|3
1652194700000|2022-05-10 14:58:20|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|5
1652194710000|2022-05-10 14:58:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|3
1652194720000|2022-05-10 14:58:40|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1652194730000|2022-05-10 14:58:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652194750000|2022-05-10 14:59:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652194760000|2022-05-10 14:59:20|3604.4|3598.4|3602.1|3596.1|3604.4|3598.4|3601.4|3595.4|8
1652194780000|2022-05-10 14:59:40|3602.4|3596.4|3604.1|3598.1|3605.4|3599.4|3602.4|3596.4|8
1652194790000|2022-05-10 14:59:50|3603.9|3597.9|3602.4|3596.4|3604.1|3598.1|3600.1|3594.1|10
1652194800000|2022-05-10 15:00:00|3602.5|3596.5|3601.9|3595.9|3602.6|3596.6|3601.6|3595.6|5
1652194810000|2022-05-10 15:00:10|3602.1|3596.1|3605.6|3599.6|3605.6|3599.6|3601.9|3595.9|3
1652194820000|2022-05-10 15:00:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652194830000|2022-05-10 15:00:30|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|6
1652194840000|2022-05-10 15:00:40|3605.9|3599.9|3601.6|3595.6|3605.9|3599.9|3601.6|3595.6|6
1652194850000|2022-05-10 15:00:50|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|4
1652194860000|2022-05-10 15:01:00|3601.1|3595.1|3599.9|3593.9|3601.1|3595.1|3599.9|3593.9|9
1652194870000|2022-05-10 15:01:10|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|5
1652194880000|2022-05-10 15:01:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1652194890000|2022-05-10 15:01:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1652194910000|2022-05-10 15:01:50|3598.9|3592.9|3597.1|3591.1|3598.9|3592.9|3597.1|3591.1|8
1652194920000|2022-05-10 15:02:00|3597.4|3591.4|3598.1|3592.1|3598.1|3592.1|3597.4|3591.4|4
1652194940000|2022-05-10 15:02:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652194960000|2022-05-10 15:02:40|3598.6|3592.6|3601.6|3595.6|3601.6|3595.6|3598.4|3592.4|6
1652194970000|2022-05-10 15:02:50|3601.4|3595.4|3599.9|3593.9|3601.4|3595.4|3599.9|3593.9|3
1652194980000|2022-05-10 15:03:00|3598.6|3592.6|3597.6|3591.6|3598.6|3592.6|3597.6|3591.6|2
1652194990000|2022-05-10 15:03:10|3598.9|3592.9|3598.1|3592.1|3598.9|3592.9|3598.1|3592.1|2
1652195000000|2022-05-10 15:03:20|3597.9|3591.9|3596.4|3590.4|3598.1|3592.1|3596.4|3590.4|7
1652195010000|2022-05-10 15:03:30|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652195020000|2022-05-10 15:03:40|3595.1|3589.1|3595.9|3589.9|3596.1|3590.1|3594.6|3588.6|4
1652195050000|2022-05-10 15:04:10|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1652195060000|2022-05-10 15:04:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652195070000|2022-05-10 15:04:30|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|2
1652195080000|2022-05-10 15:04:40|3594.9|3588.9|3593.6|3587.6|3594.9|3588.9|3592.6|3586.6|11
1652195090000|2022-05-10 15:04:50|3593.9|3587.9|3593.9|3587.9|3594.1|3588.1|3593.6|3587.6|5
1652195100000|2022-05-10 15:05:00|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1652195110000|2022-05-10 15:05:10|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.4|3587.4|6
1652195120000|2022-05-10 15:05:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1652195130000|2022-05-10 15:05:30|3592.9|3586.9|3591.4|3585.4|3592.9|3586.9|3591.4|3585.4|3
1652195140000|2022-05-10 15:05:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652195150000|2022-05-10 15:05:50|3591.4|3585.4|3590.6|3584.6|3591.4|3585.4|3590.6|3584.6|4
1652195160000|2022-05-10 15:06:00|3590.4|3584.4|3591.3|3585.3|3591.6|3585.6|3590.4|3584.4|5
1652195170000|2022-05-10 15:06:10|3591.1|3585.1|3590.6|3584.6|3591.1|3585.1|3590.6|3584.6|2
1652195190000|2022-05-10 15:06:30|3590.4|3584.4|3591.1|3585.1|3591.4|3585.4|3590.4|3584.4|3
1652195220000|2022-05-10 15:07:00|3590.9|3584.9|3590.6|3584.6|3591.1|3585.1|3590.6|3584.6|4
1652195230000|2022-05-10 15:07:10|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|5
1652195240000|2022-05-10 15:07:20|3590.6|3584.6|3593|3587|3593|3587|3590.6|3584.6|2
1652195250000|2022-05-10 15:07:30|3593.3|3587.3|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|2
1652195270000|2022-05-10 15:07:50|3592.9|3586.9|3593.6|3587.6|3593.6|3587.6|3592.9|3586.9|2
1652195320000|2022-05-10 15:08:40|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.4|3587.4|5
1652195340000|2022-05-10 15:09:00|3593.4|3587.4|3591.4|3585.4|3593.4|3587.4|3591.4|3585.4|5
1652195350000|2022-05-10 15:09:10|3591.6|3585.6|3592.6|3586.6|3592.6|3586.6|3591.6|3585.6|6
1652195360000|2022-05-10 15:09:20|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1652195370000|2022-05-10 15:09:30|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1652195380000|2022-05-10 15:09:40|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|3
1652195390000|2022-05-10 15:09:50|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|8
1652195400000|2022-05-10 15:10:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1652195410000|2022-05-10 15:10:10|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1652195430000|2022-05-10 15:10:30|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|4
1652195440000|2022-05-10 15:10:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652195450000|2022-05-10 15:10:50|3591.4|3585.4|3595.1|3589.1|3595.1|3589.1|3591.4|3585.4|8
1652195460000|2022-05-10 15:11:00|3595.4|3589.4|3596.6|3590.6|3596.6|3590.6|3595.4|3589.4|4
1652195470000|2022-05-10 15:11:10|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|3
1652195480000|2022-05-10 15:11:20|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652195490000|2022-05-10 15:11:30|3595.6|3589.6|3591.4|3585.4|3595.6|3589.6|3591.4|3585.4|15
1652195500000|2022-05-10 15:11:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652195510000|2022-05-10 15:11:50|3590.6|3584.6|3590.1|3584.1|3590.9|3584.9|3590.1|3584.1|5
1652195520000|2022-05-10 15:12:00|3590.6|3584.6|3592.1|3586.1|3592.1|3586.1|3589.6|3583.6|8
1652195530000|2022-05-10 15:12:10|3592.6|3586.6|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|4
1652195540000|2022-05-10 15:12:20|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1652195550000|2022-05-10 15:12:30|3593.9|3587.9|3594.9|3588.9|3595.1|3589.1|3593.9|3587.9|5
1652195560000|2022-05-10 15:12:40|3595.1|3589.1|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|3
1652195590000|2022-05-10 15:13:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652195600000|2022-05-10 15:13:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652195610000|2022-05-10 15:13:30|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652195630000|2022-05-10 15:13:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652195660000|2022-05-10 15:14:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652195700000|2022-05-10 15:15:00|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|2
1652195710000|2022-05-10 15:15:10|3593.9|3587.9|3594.6|3588.6|3594.9|3588.9|3593.6|3587.6|6
1652195730000|2022-05-10 15:15:30|3594.9|3588.9|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|8
1652195740000|2022-05-10 15:15:40|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1652195760000|2022-05-10 15:16:00|3594.4|3588.4|3595.9|3589.9|3595.9|3589.9|3594.4|3588.4|4
1652195770000|2022-05-10 15:16:10|3596.1|3590.1|3597.4|3591.4|3597.6|3591.6|3595.9|3589.9|11
1652195780000|2022-05-10 15:16:20|3596.9|3590.9|3596.1|3590.1|3596.9|3590.9|3595.9|3589.9|9
1652195790000|2022-05-10 15:16:30|3595.9|3589.9|3594.4|3588.4|3595.9|3589.9|3594.4|3588.4|7
1652195800000|2022-05-10 15:16:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652195810000|2022-05-10 15:16:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652195820000|2022-05-10 15:17:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652195830000|2022-05-10 15:17:10|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|5
1652195840000|2022-05-10 15:17:20|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652195850000|2022-05-10 15:17:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652195860000|2022-05-10 15:17:40|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.6|3589.6|4
1652195870000|2022-05-10 15:17:50|3596.1|3590.1|3594.9|3588.9|3596.1|3590.1|3594.9|3588.9|5
1652195880000|2022-05-10 15:18:00|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1652195890000|2022-05-10 15:18:10|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1652195900000|2022-05-10 15:18:20|3594.6|3588.6|3594.6|3588.6|3594.9|3588.9|3594.4|3588.4|4
1652195910000|2022-05-10 15:18:30|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652195920000|2022-05-10 15:18:40|3594.1|3588.1|3593.9|3587.9|3594.9|3588.9|3593.9|3587.9|4
1652195940000|2022-05-10 15:19:00|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1652195950000|2022-05-10 15:19:10|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|2
1652195960000|2022-05-10 15:19:20|3595.4|3589.4|3594.4|3588.4|3595.9|3589.9|3594.4|3588.4|6
1652195970000|2022-05-10 15:19:30|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652195980000|2022-05-10 15:19:40|3594.4|3588.4|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|2
1652195990000|2022-05-10 15:19:50|3595.4|3589.4|3598.9|3592.9|3598.9|3592.9|3595.4|3589.4|10
1652196000000|2022-05-10 15:20:00|3600.4|3594.4|3599.1|3593.1|3601.1|3595.1|3598.4|3592.4|14
1652196020000|2022-05-10 15:20:20|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1652196030000|2022-05-10 15:20:30|3598.1|3592.1|3596.9|3590.9|3598.1|3592.1|3596.6|3590.6|9
1652196040000|2022-05-10 15:20:40|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1652196050000|2022-05-10 15:20:50|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652196060000|2022-05-10 15:21:00|3595.4|3589.4|3594.9|3588.9|3595.4|3589.4|3594.9|3588.9|2
1652196070000|2022-05-10 15:21:10|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|3
1652196090000|2022-05-10 15:21:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652196100000|2022-05-10 15:21:40|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|5
1652196130000|2022-05-10 15:22:10|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1652196140000|2022-05-10 15:22:20|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1652196150000|2022-05-10 15:22:30|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652196160000|2022-05-10 15:22:40|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652196170000|2022-05-10 15:22:50|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.6|3588.6|5
1652196200000|2022-05-10 15:23:20|3595.6|3589.6|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1652196210000|2022-05-10 15:23:30|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3594.1|3588.1|4
1652196220000|2022-05-10 15:23:40|3593.9|3587.9|3594.9|3588.9|3594.9|3588.9|3593.9|3587.9|3
1652196230000|2022-05-10 15:23:50|3595.4|3589.4|3597.1|3591.1|3597.1|3591.1|3595.4|3589.4|5
1652196240000|2022-05-10 15:24:00|3597.4|3591.4|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|7
1652196250000|2022-05-10 15:24:10|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|5
1652196260000|2022-05-10 15:24:20|3596.9|3590.9|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|3
1652196270000|2022-05-10 15:24:30|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1652196280000|2022-05-10 15:24:40|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652196290000|2022-05-10 15:24:50|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|3
1652196300000|2022-05-10 15:25:00|3596.1|3590.1|3594.4|3588.4|3596.4|3590.4|3594.4|3588.4|10
1652196310000|2022-05-10 15:25:10|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3593.4|3587.4|9
1652196320000|2022-05-10 15:25:20|3594.6|3588.6|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|3
1652196330000|2022-05-10 15:25:30|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652196360000|2022-05-10 15:26:00|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1652196380000|2022-05-10 15:26:20|3593.9|3587.9|3591.1|3585.1|3593.9|3587.9|3590.9|3584.9|4
1652196390000|2022-05-10 15:26:30|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|3
1652196410000|2022-05-10 15:26:50|3592.1|3586.1|3593.4|3587.4|3593.4|3587.4|3592.1|3586.1|2
1652196420000|2022-05-10 15:27:00|3593.1|3587.1|3590.1|3584.1|3593.1|3587.1|3590.1|3584.1|8
1652196430000|2022-05-10 15:27:10|3589.4|3583.4|3587.4|3581.4|3589.4|3583.4|3587.4|3581.4|2
1652196440000|2022-05-10 15:27:20|3587.6|3581.6|3588.1|3582.1|3588.1|3582.1|3587.6|3581.6|3
1652196460000|2022-05-10 15:27:40|3587.9|3581.9|3589.1|3583.1|3589.6|3583.6|3587.9|3581.9|6
1652196490000|2022-05-10 15:28:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652196500000|2022-05-10 15:28:20|3589.9|3583.9|3589.4|3583.4|3590.1|3584.1|3589.1|3583.1|6
1652196510000|2022-05-10 15:28:30|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|5
1652196520000|2022-05-10 15:28:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|3
1652196530000|2022-05-10 15:28:50|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|3
1652196540000|2022-05-10 15:29:00|3588.9|3582.9|3588.6|3582.6|3589.1|3583.1|3588.6|3582.6|4
1652196550000|2022-05-10 15:29:10|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1652196560000|2022-05-10 15:29:20|3587.6|3581.6|3586.9|3580.9|3587.6|3581.6|3586.4|3580.4|8
1652196570000|2022-05-10 15:29:30|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.6|3580.6|4
1652196580000|2022-05-10 15:29:40|3586.6|3580.6|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|4
1652196590000|2022-05-10 15:29:50|3585.4|3579.4|3583.9|3577.9|3585.4|3579.4|3583.6|3577.6|6
1652196600000|2022-05-10 15:30:00|3583.6|3577.6|3582.6|3576.6|3583.6|3577.6|3582.6|3576.6|6
1652196610000|2022-05-10 15:30:10|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1652196620000|2022-05-10 15:30:20|3583.1|3577.1|3583.6|3577.6|3583.9|3577.9|3582.9|3576.9|6
1652196630000|2022-05-10 15:30:30|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.6|3577.6|10
1652196640000|2022-05-10 15:30:40|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|6
1652196650000|2022-05-10 15:30:50|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3583.6|3577.6|9
1652196660000|2022-05-10 15:31:00|3585.4|3579.4|3584.6|3578.6|3585.4|3579.4|3584.6|3578.6|5
1652196670000|2022-05-10 15:31:10|3585.1|3579.1|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|3
1652196680000|2022-05-10 15:31:20|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1652196690000|2022-05-10 15:31:30|3585.6|3579.6|3587.1|3581.1|3587.1|3581.1|3585.6|3579.6|8
1652196700000|2022-05-10 15:31:40|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|2
1652196710000|2022-05-10 15:31:50|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|6
1652196720000|2022-05-10 15:32:00|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.4|3581.4|5
1652196730000|2022-05-10 15:32:10|3587.4|3581.4|3586.9|3580.9|3588.1|3582.1|3586.4|3580.4|10
1652196740000|2022-05-10 15:32:20|3587.1|3581.1|3585.9|3579.9|3587.1|3581.1|3585.9|3579.9|12
1652196750000|2022-05-10 15:32:30|3586.1|3580.1|3587.9|3581.9|3587.9|3581.9|3585.9|3579.9|7
1652196760000|2022-05-10 15:32:40|3588.9|3582.9|3587.6|3581.6|3588.9|3582.9|3587.6|3581.6|2
1652196770000|2022-05-10 15:32:50|3587.4|3581.4|3586.4|3580.4|3587.6|3581.6|3586.4|3580.4|6
1652196780000|2022-05-10 15:33:00|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3585.4|3579.4|9
1652196790000|2022-05-10 15:33:10|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3585.9|3579.9|6
1652196800000|2022-05-10 15:33:20|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1652196810000|2022-05-10 15:33:30|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652196820000|2022-05-10 15:33:40|3585.4|3579.4|3586.4|3580.4|3586.4|3580.4|3585.4|3579.4|4
1652196830000|2022-05-10 15:33:50|3586.6|3580.6|3587.1|3581.1|3588.1|3582.1|3586.6|3580.6|9
1652196840000|2022-05-10 15:34:00|3587.9|3581.9|3589.9|3583.9|3589.9|3583.9|3587.9|3581.9|6
1652196850000|2022-05-10 15:34:10|3590.1|3584.1|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|3
1652196860000|2022-05-10 15:34:20|3590.6|3584.6|3590.9|3584.9|3591.4|3585.4|3590.6|3584.6|7
1652196870000|2022-05-10 15:34:30|3591.1|3585.1|3589.1|3583.1|3591.1|3585.1|3589.1|3583.1|5
1652196880000|2022-05-10 15:34:40|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1652196890000|2022-05-10 15:34:50|3588.9|3582.9|3589.4|3583.4|3589.4|3583.4|3588.9|3582.9|3
1652196900000|2022-05-10 15:35:00|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|5
1652196910000|2022-05-10 15:35:10|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|3
1652196920000|2022-05-10 15:35:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652196940000|2022-05-10 15:35:40|3589.6|3583.6|3590.1|3584.1|3590.1|3584.1|3589.4|3583.4|6
1652196950000|2022-05-10 15:35:50|3590.9|3584.9|3591.6|3585.6|3591.8|3585.8|3590.9|3584.9|6
1652196960000|2022-05-10 15:36:00|3591.5|3585.5|3589.9|3583.9|3591.5|3585.5|3589.4|3583.4|4
1652196970000|2022-05-10 15:36:10|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|7
1652196990000|2022-05-10 15:36:30|3590.9|3584.9|3589.6|3583.6|3590.9|3584.9|3589.4|3583.4|3
1652197000000|2022-05-10 15:36:40|3589.8|3583.8|3590.4|3584.4|3590.4|3584.4|3589.8|3583.8|3
1652197010000|2022-05-10 15:36:50|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1652197030000|2022-05-10 15:37:10|3590.1|3584.1|3589.9|3583.9|3590.6|3584.6|3589.9|3583.9|7
1652197040000|2022-05-10 15:37:20|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589|3583|7
1652197050000|2022-05-10 15:37:30|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1652197070000|2022-05-10 15:37:50|3591.4|3585.4|3592.6|3586.6|3592.9|3586.9|3591.4|3585.4|5
1652197100000|2022-05-10 15:38:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652197110000|2022-05-10 15:38:30|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3590.6|3584.6|14
1652197120000|2022-05-10 15:38:40|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|4
1652197130000|2022-05-10 15:38:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1652197140000|2022-05-10 15:39:00|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.6|3584.6|2
1652197150000|2022-05-10 15:39:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652197170000|2022-05-10 15:39:30|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1652197180000|2022-05-10 15:39:40|3591.9|3585.9|3592.6|3586.6|3592.6|3586.6|3591.6|3585.6|4
1652197200000|2022-05-10 15:40:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.6|3585.6|8
1652197210000|2022-05-10 15:40:10|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652197220000|2022-05-10 15:40:20|3591.9|3585.9|3591.4|3585.4|3591.9|3585.9|3591.1|3585.1|9
1652197230000|2022-05-10 15:40:30|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652197240000|2022-05-10 15:40:40|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|4
1652197250000|2022-05-10 15:40:50|3591.6|3585.6|3590.1|3584.1|3591.6|3585.6|3590.1|3584.1|10
1652197270000|2022-05-10 15:41:10|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1652197300000|2022-05-10 15:41:40|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|6
1652197310000|2022-05-10 15:41:50|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.6|3583.6|8
1652197320000|2022-05-10 15:42:00|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|8
1652197330000|2022-05-10 15:42:10|3589.6|3583.6|3587.1|3581.1|3589.6|3583.6|3587.1|3581.1|6
1652197340000|2022-05-10 15:42:20|3587.4|3581.4|3586.9|3580.9|3587.6|3581.6|3586.9|3580.9|4
1652197350000|2022-05-10 15:42:30|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|3
1652197360000|2022-05-10 15:42:40|3586.1|3580.1|3586.6|3580.6|3586.9|3580.9|3586.1|3580.1|4
1652197380000|2022-05-10 15:43:00|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|2
1652197390000|2022-05-10 15:43:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652197410000|2022-05-10 15:43:30|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1652197420000|2022-05-10 15:43:40|3586.6|3580.6|3587.6|3581.6|3587.6|3581.6|3586.6|3580.6|5
1652197430000|2022-05-10 15:43:50|3588.1|3582.1|3589.1|3583.1|3589.6|3583.6|3588.1|3582.1|5
1652197440000|2022-05-10 15:44:00|3589.4|3583.4|3590.9|3584.9|3591.1|3585.1|3589.4|3583.4|4
1652197450000|2022-05-10 15:44:10|3590.6|3584.6|3586.6|3580.6|3590.6|3584.6|3585.6|3579.6|9
1652197460000|2022-05-10 15:44:20|3586.9|3580.9|3587.9|3581.9|3587.9|3581.9|3586.9|3580.9|5
1652197470000|2022-05-10 15:44:30|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|3
1652197490000|2022-05-10 15:44:50|3587.9|3581.9|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|3
1652197500000|2022-05-10 15:45:00|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1652197510000|2022-05-10 15:45:10|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|7
1652197520000|2022-05-10 15:45:20|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|5
1652197530000|2022-05-10 15:45:30|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|4
1652197540000|2022-05-10 15:45:40|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1652197550000|2022-05-10 15:45:50|3588.4|3582.4|3587.9|3581.9|3588.6|3582.6|3587.9|3581.9|3
1652197560000|2022-05-10 15:46:00|3588.6|3582.6|3586.9|3580.9|3588.6|3582.6|3586.4|3580.4|7
1652197570000|2022-05-10 15:46:10|3587.1|3581.1|3586.4|3580.4|3587.1|3581.1|3586.4|3580.4|6
1652197580000|2022-05-10 15:46:20|3586.1|3580.1|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|3
1652197590000|2022-05-10 15:46:30|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|3
1652197600000|2022-05-10 15:46:40|3585.6|3579.6|3584.4|3578.4|3585.9|3579.9|3584.1|3578.1|10
1652197620000|2022-05-10 15:47:00|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1652197630000|2022-05-10 15:47:10|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1652197650000|2022-05-10 15:47:30|3585.1|3579.1|3584.4|3578.4|3585.1|3579.1|3584.1|3578.1|4
1652197660000|2022-05-10 15:47:40|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1652197670000|2022-05-10 15:47:50|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|3
1652197680000|2022-05-10 15:48:00|3584.4|3578.4|3583.6|3577.6|3584.4|3578.4|3583.6|3577.6|10
1652197800000|2022-05-10 15:50:00|3583.4|3577.4|3581.9|3575.9|3583.4|3577.4|3581.9|3575.9|4
1652197810000|2022-05-10 15:50:10|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1652197820000|2022-05-10 15:50:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1652197830000|2022-05-10 15:50:30|3582.9|3576.9|3582.1|3576.1|3582.9|3576.9|3582.1|3576.1|3
1652197840000|2022-05-10 15:50:40|3583.4|3577.4|3582.1|3576.1|3583.4|3577.4|3582.1|3576.1|2
1652197900000|2022-05-10 15:51:40|3582.6|3576.6|3583.1|3577.1|3583.1|3577.1|3582.6|3576.6|2
1652197920000|2022-05-10 15:52:00|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1652197970000|2022-05-10 15:52:50|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1652197980000|2022-05-10 15:53:00|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1652198010000|2022-05-10 15:53:30|3582.6|3576.6|3582.4|3576.4|3582.9|3576.9|3582.4|3576.4|5
1652198030000|2022-05-10 15:53:50|3582.1|3576.1|3582.6|3576.6|3582.6|3576.6|3582.1|3576.1|3
1652198040000|2022-05-10 15:54:00|3582.4|3576.4|3581.6|3575.6|3582.4|3576.4|3581.6|3575.6|3
1652198050000|2022-05-10 15:54:10|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652198060000|2022-05-10 15:54:20|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652198070000|2022-05-10 15:54:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652198100000|2022-05-10 15:55:00|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198140000|2022-05-10 15:55:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|10
1652198150000|2022-05-10 15:55:50|3579.9|3573.9|3579.9|3573.9|3580.6|3574.6|3579.6|3573.6|7
1652198170000|2022-05-10 15:56:10|3579.6|3573.6|3578.6|3572.6|3579.9|3573.9|3578.6|3572.6|4
1652198280000|2022-05-10 15:58:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652198290000|2022-05-10 15:58:10|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|3
1652198300000|2022-05-10 15:58:20|3579.9|3573.9|3581.6|3575.6|3581.6|3575.6|3579.9|3573.9|9
1652198310000|2022-05-10 15:58:30|3581.9|3575.9|3580.9|3574.9|3581.9|3575.9|3580.9|3574.9|7
1652198320000|2022-05-10 15:58:40|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.4|3574.4|3
1652198330000|2022-05-10 15:58:50|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|6
1652198340000|2022-05-10 15:59:00|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3579.9|3573.9|5
1652198350000|2022-05-10 15:59:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652198370000|2022-05-10 15:59:30|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198390000|2022-05-10 15:59:50|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|5
1652198400000|2022-05-10 16:00:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652198420000|2022-05-10 16:00:20|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|3
1652198430000|2022-05-10 16:00:30|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652198440000|2022-05-10 16:00:40|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198470000|2022-05-10 16:01:10|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652198480000|2022-05-10 16:01:20|3580.4|3574.4|3581.4|3575.4|3581.4|3575.4|3580.4|3574.4|2
1652198490000|2022-05-10 16:01:30|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|3
1652198500000|2022-05-10 16:01:40|3581.4|3575.4|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|5
1652198510000|2022-05-10 16:01:50|3581.1|3575.1|3579.1|3573.1|3581.4|3575.4|3578.4|3572.4|8
1652198520000|2022-05-10 16:02:00|3579.4|3573.4|3580.1|3574.1|3580.1|3574.1|3579.4|3573.4|3
1652198530000|2022-05-10 16:02:10|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198540000|2022-05-10 16:02:20|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|3
1652198560000|2022-05-10 16:02:40|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1652198580000|2022-05-10 16:03:00|3579.6|3573.6|3579.4|3573.4|3580.4|3574.4|3579.4|3573.4|8
1652198590000|2022-05-10 16:03:10|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652198600000|2022-05-10 16:03:20|3579.4|3573.4|3578.9|3572.9|3579.9|3573.9|3578.9|3572.9|4
1652198610000|2022-05-10 16:03:30|3579.9|3573.9|3580.6|3574.6|3580.9|3574.9|3579.9|3573.9|5
1652198620000|2022-05-10 16:03:40|3580.9|3574.9|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|3
1652198630000|2022-05-10 16:03:50|3580.6|3574.6|3579.1|3573.1|3580.6|3574.6|3579.1|3573.1|4
1652198650000|2022-05-10 16:04:10|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652198660000|2022-05-10 16:04:20|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652198670000|2022-05-10 16:04:30|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|2
1652198680000|2022-05-10 16:04:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652198690000|2022-05-10 16:04:50|3579.4|3573.4|3578.6|3572.6|3579.4|3573.4|3578.6|3572.6|3
1652198700000|2022-05-10 16:05:00|3578.4|3572.4|3578.9|3572.9|3579.1|3573.1|3578.4|3572.4|3
1652198710000|2022-05-10 16:05:10|3578.8|3572.8|3579.1|3573.1|3579.4|3573.4|3578.8|3572.8|4
1652198720000|2022-05-10 16:05:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652198730000|2022-05-10 16:05:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1652198740000|2022-05-10 16:05:40|3578.4|3572.4|3579|3573|3579|3573|3578.4|3572.4|2
1652198750000|2022-05-10 16:05:50|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652198760000|2022-05-10 16:06:00|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1652198770000|2022-05-10 16:06:10|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|2
1652198790000|2022-05-10 16:06:30|3582.4|3576.4|3580.6|3574.6|3582.4|3576.4|3580.6|3574.6|4
1652198800000|2022-05-10 16:06:40|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1652198810000|2022-05-10 16:06:50|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|6
1652198820000|2022-05-10 16:07:00|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.1|3574.1|7
1652198830000|2022-05-10 16:07:10|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1652198850000|2022-05-10 16:07:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652198860000|2022-05-10 16:07:40|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|3
1652198880000|2022-05-10 16:08:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|6
1652198890000|2022-05-10 16:08:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652198920000|2022-05-10 16:08:40|3579.9|3573.9|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|3
1652198930000|2022-05-10 16:08:50|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1652199000000|2022-05-10 16:10:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652199020000|2022-05-10 16:10:20|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652199040000|2022-05-10 16:10:40|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652199050000|2022-05-10 16:10:50|3580.1|3574.1|3579.4|3573.4|3580.1|3574.1|3579.4|3573.4|2
1652199060000|2022-05-10 16:11:00|3579.9|3573.9|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|4
1652199080000|2022-05-10 16:11:20|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652199090000|2022-05-10 16:11:30|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3580.6|3574.6|3
1652199110000|2022-05-10 16:11:50|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|3
1652199120000|2022-05-10 16:12:00|3580.9|3574.9|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|3
1652199130000|2022-05-10 16:12:10|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1652199140000|2022-05-10 16:12:20|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|4
1652199150000|2022-05-10 16:12:30|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199160000|2022-05-10 16:12:40|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199180000|2022-05-10 16:13:00|3580.4|3574.4|3580.6|3574.6|3582.9|3576.9|3580.4|3574.4|8
1652199190000|2022-05-10 16:13:10|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1652199200000|2022-05-10 16:13:20|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|3
1652199220000|2022-05-10 16:13:40|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|3
1652199240000|2022-05-10 16:14:00|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1652199250000|2022-05-10 16:14:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199270000|2022-05-10 16:14:30|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|2
1652199280000|2022-05-10 16:14:40|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|6
1652199290000|2022-05-10 16:14:50|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199300000|2022-05-10 16:15:00|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652199340000|2022-05-10 16:15:40|3579.9|3573.9|3580.6|3574.6|3580.9|3574.9|3579.9|3573.9|6
1652199350000|2022-05-10 16:15:50|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|4
1652199360000|2022-05-10 16:16:00|3580.6|3574.6|3580.1|3574.1|3580.6|3574.6|3579.9|3573.9|5
1652199370000|2022-05-10 16:16:10|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|3
1652199380000|2022-05-10 16:16:20|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199390000|2022-05-10 16:16:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|3
1652199400000|2022-05-10 16:16:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.6|3573.6|3
1652199410000|2022-05-10 16:16:50|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1652199420000|2022-05-10 16:17:00|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652199430000|2022-05-10 16:17:10|3580.4|3574.4|3581.4|3575.4|3581.4|3575.4|3580.4|3574.4|2
1652199440000|2022-05-10 16:17:20|3581.1|3575.1|3580.6|3574.6|3581.1|3575.1|3580.4|3574.4|7
1652199450000|2022-05-10 16:17:30|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1652199460000|2022-05-10 16:17:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199470000|2022-05-10 16:17:50|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|3
1652199520000|2022-05-10 16:18:40|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|2
1652199530000|2022-05-10 16:18:50|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1652199590000|2022-05-10 16:19:50|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1652199600000|2022-05-10 16:20:00|3579.9|3573.9|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|12
1652199610000|2022-05-10 16:20:10|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.6|3573.6|8
1652199620000|2022-05-10 16:20:20|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652199640000|2022-05-10 16:20:40|3581.4|3575.4|3579.6|3573.6|3581.4|3575.4|3579.6|3573.6|11
1652199650000|2022-05-10 16:20:50|3579.9|3573.9|3581.9|3575.9|3581.9|3575.9|3579.9|3573.9|4
1652199660000|2022-05-10 16:21:00|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3580.9|3574.9|5
1652199670000|2022-05-10 16:21:10|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|6
1652199680000|2022-05-10 16:21:20|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652199710000|2022-05-10 16:21:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199720000|2022-05-10 16:22:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199730000|2022-05-10 16:22:10|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|6
1652199750000|2022-05-10 16:22:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|7
1652199760000|2022-05-10 16:22:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1652199770000|2022-05-10 16:22:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199780000|2022-05-10 16:23:00|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199790000|2022-05-10 16:23:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199800000|2022-05-10 16:23:20|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199810000|2022-05-10 16:23:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652199820000|2022-05-10 16:23:40|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|7
1652199830000|2022-05-10 16:23:50|3579.9|3573.9|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|4
1652199840000|2022-05-10 16:24:00|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|3
1652199850000|2022-05-10 16:24:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199890000|2022-05-10 16:24:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652199900000|2022-05-10 16:25:00|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199910000|2022-05-10 16:25:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199950000|2022-05-10 16:25:50|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652199960000|2022-05-10 16:26:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652199970000|2022-05-10 16:26:10|3579.1|3573.1|3580.1|3574.1|3580.1|3574.1|3578.9|3572.9|3
1652199980000|2022-05-10 16:26:20|3579.9|3573.9|3580.4|3574.4|3580.4|3574.4|3579.9|3573.9|3
1652199990000|2022-05-10 16:26:30|3580.1|3574.1|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|4
1652200000000|2022-05-10 16:26:40|3579.4|3573.4|3580.4|3574.4|3580.4|3574.4|3579.1|3573.1|6
1652200010000|2022-05-10 16:26:50|3580.1|3574.1|3579.1|3573.1|3580.4|3574.4|3579.1|3573.1|6
1652200020000|2022-05-10 16:27:00|3578.9|3572.9|3579.1|3573.1|3580.1|3574.1|3578.9|3572.9|5
1652200060000|2022-05-10 16:27:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652200070000|2022-05-10 16:27:50|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.1|3572.1|4
1652200100000|2022-05-10 16:28:20|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1652200110000|2022-05-10 16:28:30|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.6|3572.6|2
1652200120000|2022-05-10 16:28:40|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.4|3571.4|11
1652200130000|2022-05-10 16:28:50|3577.9|3571.9|3578.4|3572.4|3578.4|3572.4|3577.9|3571.9|2
1652200150000|2022-05-10 16:29:10|3578.1|3572.1|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|5
1652200160000|2022-05-10 16:29:20|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.6|3571.6|3
1652200170000|2022-05-10 16:29:30|3578.1|3572.1|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|4
1652200190000|2022-05-10 16:29:50|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|5
1652200200000|2022-05-10 16:30:00|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|4
1652200210000|2022-05-10 16:30:10|3578.4|3572.4|3578.9|3572.9|3579.1|3573.1|3578.4|3572.4|4
1652200220000|2022-05-10 16:30:20|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|4
1652200230000|2022-05-10 16:30:30|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.1|3572.1|6
1652200240000|2022-05-10 16:30:40|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|4
1652200250000|2022-05-10 16:30:50|3577.6|3571.6|3577.4|3571.4|3577.9|3571.9|3577.4|3571.4|4
1652200260000|2022-05-10 16:31:00|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.6|3571.6|8
1652200270000|2022-05-10 16:31:10|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1652200300000|2022-05-10 16:31:40|3577.6|3571.6|3576.4|3570.4|3577.6|3571.6|3575.9|3569.9|7
1652200310000|2022-05-10 16:31:50|3576.1|3570.1|3572.4|3566.4|3576.1|3570.1|3572.1|3566.1|8
1652200320000|2022-05-10 16:32:00|3572.1|3566.1|3571.4|3565.4|3572.4|3566.4|3570.9|3564.9|7
1652200330000|2022-05-10 16:32:10|3571.1|3565.1|3569.9|3563.9|3571.1|3565.1|3569.9|3563.9|4
1652200340000|2022-05-10 16:32:20|3570.1|3564.1|3572.1|3566.1|3572.1|3566.1|3570.1|3564.1|5
1652200350000|2022-05-10 16:32:30|3573.1|3567.1|3571.9|3565.9|3573.1|3567.1|3571.9|3565.9|5
1652200360000|2022-05-10 16:32:40|3571.6|3565.6|3572.4|3566.4|3572.6|3566.6|3571.4|3565.4|8
1652200370000|2022-05-10 16:32:50|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|4
1652200380000|2022-05-10 16:33:00|3573.4|3567.4|3573.1|3567.1|3573.4|3567.4|3573.1|3567.1|2
1652200390000|2022-05-10 16:33:10|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|3
1652200400000|2022-05-10 16:33:20|3573.1|3567.1|3570.4|3564.4|3573.4|3567.4|3569.9|3563.9|9
1652200420000|2022-05-10 16:33:40|3570.1|3564.1|3570.6|3564.6|3570.6|3564.6|3570.1|3564.1|3
1652200430000|2022-05-10 16:33:50|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|1
1652200440000|2022-05-10 16:34:00|3570.6|3564.6|3570.9|3564.9|3570.9|3564.9|3570.6|3564.6|2
1652200450000|2022-05-10 16:34:10|3571.6|3565.6|3570.6|3564.6|3571.6|3565.6|3570.4|3564.4|4
1652200460000|2022-05-10 16:34:20|3570.4|3564.4|3568.4|3562.4|3570.4|3564.4|3568.4|3562.4|2
1652200470000|2022-05-10 16:34:30|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|1
1652200480000|2022-05-10 16:34:40|3568.4|3562.4|3567.6|3561.6|3568.4|3562.4|3567.4|3561.4|3
1652200490000|2022-05-10 16:34:50|3568.1|3562.1|3568.1|3562.1|3568.9|3562.9|3568.1|3562.1|5
1652200500000|2022-05-10 16:35:00|3568.4|3562.4|3568.6|3562.6|3568.9|3562.9|3567.9|3561.9|9
1652200510000|2022-05-10 16:35:10|3568.9|3562.9|3568.9|3562.9|3569.4|3563.4|3568.4|3562.4|8
1652200520000|2022-05-10 16:35:20|3568.4|3562.4|3568.4|3562.4|3568.6|3562.6|3568.4|3562.4|3
1652200530000|2022-05-10 16:35:30|3568.9|3562.9|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|2
1652200550000|2022-05-10 16:35:50|3568.9|3562.9|3571.4|3565.4|3571.4|3565.4|3568.4|3562.4|5
1652200560000|2022-05-10 16:36:00|3571.6|3565.6|3571.9|3565.9|3572.4|3566.4|3571.6|3565.6|5
1652200570000|2022-05-10 16:36:10|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|2
1652200580000|2022-05-10 16:36:20|3574.1|3568.1|3573.4|3567.4|3574.1|3568.1|3573.4|3567.4|3
1652200610000|2022-05-10 16:36:50|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|2
1652200620000|2022-05-10 16:37:00|3574.1|3568.1|3571.9|3565.9|3574.1|3568.1|3571.9|3565.9|7
1652200640000|2022-05-10 16:37:20|3572.1|3566.1|3572.9|3566.9|3572.9|3566.9|3572.1|3566.1|2
1652200650000|2022-05-10 16:37:30|3573.4|3567.4|3573.1|3567.1|3573.9|3567.9|3573.1|3567.1|6
1652200660000|2022-05-10 16:37:40|3573.4|3567.4|3575|3569|3575|3569|3573.4|3567.4|3
1652200670000|2022-05-10 16:37:50|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1652200680000|2022-05-10 16:38:00|3576.4|3570.4|3575.6|3569.6|3576.6|3570.6|3575.6|3569.6|4
1652200700000|2022-05-10 16:38:20|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3574.9|3568.9|3
1652200710000|2022-05-10 16:38:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652200720000|2022-05-10 16:38:40|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1652200730000|2022-05-10 16:38:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652200740000|2022-05-10 16:39:00|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1652200750000|2022-05-10 16:39:10|3574.1|3568.1|3572.6|3566.6|3574.1|3568.1|3572.6|3566.6|5
1652200760000|2022-05-10 16:39:20|3572.9|3566.9|3573.6|3567.6|3573.6|3567.6|3572.9|3566.9|3
1652200770000|2022-05-10 16:39:30|3573.4|3567.4|3572.4|3566.4|3573.4|3567.4|3572.4|3566.4|3
1652200780000|2022-05-10 16:39:40|3573.1|3567.1|3573.6|3567.6|3573.6|3567.6|3573.1|3567.1|3
1652200800000|2022-05-10 16:40:00|3573.9|3567.9|3572.6|3566.6|3573.9|3567.9|3572.6|3566.6|4
1652200810000|2022-05-10 16:40:10|3572.9|3566.9|3572.9|3566.9|3573.9|3567.9|3572.9|3566.9|6
1652200820000|2022-05-10 16:40:20|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652200830000|2022-05-10 16:40:30|3573.6|3567.6|3575.1|3569.1|3575.1|3569.1|3573.6|3567.6|6
1652200840000|2022-05-10 16:40:40|3574.1|3568.1|3575.1|3569.1|3575.1|3569.1|3574.1|3568.1|5
1652200850000|2022-05-10 16:40:50|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|3
1652200860000|2022-05-10 16:41:00|3575.1|3569.1|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|3
1652200870000|2022-05-10 16:41:10|3575.4|3569.4|3576.6|3570.6|3576.6|3570.6|3575.4|3569.4|4
1652200880000|2022-05-10 16:41:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1652200890000|2022-05-10 16:41:30|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3576.9|3570.9|4
1652200900000|2022-05-10 16:41:40|3576.9|3570.9|3576.1|3570.1|3576.9|3570.9|3576.1|3570.1|2
1652200910000|2022-05-10 16:41:50|3575.9|3569.9|3577.1|3571.1|3577.1|3571.1|3575.9|3569.9|4
1652200920000|2022-05-10 16:42:00|3577.4|3571.4|3576.1|3570.1|3577.4|3571.4|3576.1|3570.1|5
1652200930000|2022-05-10 16:42:10|3576.4|3570.4|3576.1|3570.1|3577.1|3571.1|3576.1|3570.1|6
1652200940000|2022-05-10 16:42:20|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1652200950000|2022-05-10 16:42:30|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|4
1652200960000|2022-05-10 16:42:40|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1652200980000|2022-05-10 16:43:00|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3574.9|3568.9|4
1652201000000|2022-05-10 16:43:20|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1652201010000|2022-05-10 16:43:30|3575.9|3569.9|3576.1|3570.1|3576.4|3570.4|3575.9|3569.9|4
1652201020000|2022-05-10 16:43:40|3576.4|3570.4|3575.6|3569.6|3576.4|3570.4|3575.6|3569.6|4
1652201030000|2022-05-10 16:43:50|3575.9|3569.9|3576.4|3570.4|3576.4|3570.4|3575.9|3569.9|2
1652201040000|2022-05-10 16:44:00|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.1|3570.1|4
1652201060000|2022-05-10 16:44:20|3577.6|3571.6|3578.6|3572.6|3578.9|3572.9|3577.6|3571.6|6
1652201080000|2022-05-10 16:44:40|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|2
1652201100000|2022-05-10 16:45:00|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1652201110000|2022-05-10 16:45:10|3578.4|3572.4|3575.1|3569.1|3578.4|3572.4|3575.1|3569.1|7
1652201120000|2022-05-10 16:45:20|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1652201130000|2022-05-10 16:45:30|3576.4|3570.4|3577.6|3571.6|3577.6|3571.6|3576.4|3570.4|4
1652201140000|2022-05-10 16:45:40|3577.4|3571.4|3576.6|3570.6|3577.4|3571.4|3576.4|3570.4|3
1652201160000|2022-05-10 16:46:00|3576.9|3570.9|3577.9|3571.9|3578.1|3572.1|3576.9|3570.9|9
1652201180000|2022-05-10 16:46:20|3578.1|3572.1|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|4
1652201190000|2022-05-10 16:46:30|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1652201220000|2022-05-10 16:47:00|3577.9|3571.9|3577.4|3571.4|3577.9|3571.9|3577.4|3571.4|3
1652201230000|2022-05-10 16:47:10|3577.6|3571.6|3577.9|3571.9|3577.9|3571.9|3577.6|3571.6|2
1652201240000|2022-05-10 16:47:20|3577.6|3571.6|3576.1|3570.1|3577.6|3571.6|3576.1|3570.1|3
1652201250000|2022-05-10 16:47:30|3575.6|3569.6|3574.6|3568.6|3575.6|3569.6|3574.6|3568.6|3
1652201280000|2022-05-10 16:48:00|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652201290000|2022-05-10 16:48:10|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1652201300000|2022-05-10 16:48:20|3575.6|3569.6|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|3
1652201320000|2022-05-10 16:48:40|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1652201330000|2022-05-10 16:48:50|3575.9|3569.9|3577.9|3571.9|3577.9|3571.9|3575.9|3569.9|6
1652201340000|2022-05-10 16:49:00|3578.1|3572.1|3579.1|3573.1|3579.4|3573.4|3578.1|3572.1|10
1652201360000|2022-05-10 16:49:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652201370000|2022-05-10 16:49:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652201400000|2022-05-10 16:50:00|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652201440000|2022-05-10 16:50:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652201490000|2022-05-10 16:51:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652201520000|2022-05-10 16:52:00|3578.6|3572.6|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|4
1652201530000|2022-05-10 16:52:10|3578.1|3572.1|3577.1|3571.1|3578.1|3572.1|3577.1|3571.1|4
1652201540000|2022-05-10 16:52:20|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|8
1652201560000|2022-05-10 16:52:40|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1652201590000|2022-05-10 16:53:10|3577.1|3571.1|3576.9|3570.9|3577.6|3571.6|3576.9|3570.9|3
1652201610000|2022-05-10 16:53:30|3576.6|3570.6|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|3
1652201640000|2022-05-10 16:54:00|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1652201650000|2022-05-10 16:54:10|3576.4|3570.4|3576.6|3570.6|3576.9|3570.9|3576.4|3570.4|3
1652201660000|2022-05-10 16:54:20|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1652201670000|2022-05-10 16:54:30|3576.1|3570.1|3573.9|3567.9|3576.1|3570.1|3573.9|3567.9|5
1652201680000|2022-05-10 16:54:40|3574.1|3568.1|3574.6|3568.6|3574.6|3568.6|3574.1|3568.1|5
1652201690000|2022-05-10 16:54:50|3574.4|3568.4|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|3
1652201700000|2022-05-10 16:55:00|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|6
1652201710000|2022-05-10 16:55:10|3574.6|3568.6|3574|3568|3575.1|3569.1|3574|3568|8
1652201730000|2022-05-10 16:55:30|3574.4|3568.4|3574.3|3568.3|3574.6|3568.6|3574.3|3568.3|4
1652201760000|2022-05-10 16:56:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1652201770000|2022-05-10 16:56:10|3574|3568|3574|3568|3574|3568|3574|3568|1
1652201790000|2022-05-10 16:56:30|3574.1|3568.1|3574.4|3568.4|3574.5|3568.5|3574.1|3568.1|3
1652201810000|2022-05-10 16:56:50|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1652201820000|2022-05-10 16:57:00|3574|3568|3573.5|3567.5|3574|3568|3573.3|3567.3|3
1652201830000|2022-05-10 16:57:10|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1652201840000|2022-05-10 16:57:20|3574.4|3568.4|3574.5|3568.5|3574.5|3568.5|3574.4|3568.4|2
1652201860000|2022-05-10 16:57:40|3574.6|3568.6|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|2
1652201890000|2022-05-10 16:58:10|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1652201900000|2022-05-10 16:58:20|3575.4|3569.4|3575.8|3569.8|3576|3570|3575.4|3569.4|5
1652201910000|2022-05-10 16:58:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652201920000|2022-05-10 16:58:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1652201930000|2022-05-10 16:58:50|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652201940000|2022-05-10 16:59:00|3576|3570|3574.3|3568.3|3576|3570|3574.3|3568.3|4
1652201950000|2022-05-10 16:59:10|3574|3568|3574|3568|3574|3568|3573.8|3567.8|3
1652227320000|2022-05-11 00:02:00|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1652227340000|2022-05-11 00:02:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1652227350000|2022-05-11 00:02:30|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1652227360000|2022-05-11 00:02:40|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1652227370000|2022-05-11 00:02:50|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1652227380000|2022-05-11 00:03:00|3585.1|3579.1|3586.1|3580.1|3586.6|3580.6|3585.1|3579.1|3
1652227390000|2022-05-11 00:03:10|3586.4|3580.4|3586.9|3580.9|3587.1|3581.1|3586.4|3580.4|4
1652227400000|2022-05-11 00:03:20|3587.1|3581.1|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|3
1652227410000|2022-05-11 00:03:30|3587.6|3581.6|3589|3583|3589|3583|3587.6|3581.6|2
1652227420000|2022-05-11 00:03:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1652227430000|2022-05-11 00:03:50|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1652227500000|2022-05-11 00:05:00|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1652227510000|2022-05-11 00:05:10|3587.3|3581.3|3586.4|3580.4|3587.3|3581.3|3586.4|3580.4|2
1652227610000|2022-05-11 00:06:50|3586.1|3580.1|3581.9|3575.9|3586.1|3580.1|3581.9|3575.9|8
1652227620000|2022-05-11 00:07:00|3581.6|3575.6|3580.6|3574.6|3581.6|3575.6|3580.6|3574.6|4
1652227630000|2022-05-11 00:07:10|3580.5|3574.5|3580.8|3574.8|3581.1|3575.1|3580.4|3574.4|4
1652227640000|2022-05-11 00:07:20|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1652227650000|2022-05-11 00:07:30|3580|3574|3580.1|3574.1|3580.4|3574.4|3579.8|3573.8|6
1652227660000|2022-05-11 00:07:40|3579.9|3573.9|3579.3|3573.3|3579.9|3573.9|3579.3|3573.3|3
1652227670000|2022-05-11 00:07:50|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1652227720000|2022-05-11 00:08:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652227740000|2022-05-11 00:09:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652227750000|2022-05-11 00:09:10|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.6|3572.6|2
1652227760000|2022-05-11 00:09:20|3578.4|3572.4|3578.1|3572.1|3578.6|3572.6|3578.1|3572.1|4
1652227800000|2022-05-11 00:10:00|3577.5|3571.5|3575.3|3569.3|3577.5|3571.5|3575.3|3569.3|3
1652227810000|2022-05-11 00:10:10|3575|3569|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|3
1652227820000|2022-05-11 00:10:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1652227830000|2022-05-11 00:10:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1652227840000|2022-05-11 00:10:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1652227850000|2022-05-11 00:10:50|3573.6|3567.6|3572.9|3566.9|3573.6|3567.6|3572.9|3566.9|4
1652227860000|2022-05-11 00:11:00|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3572.1|3566.1|3
1652227870000|2022-05-11 00:11:10|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.1|3565.1|5
1652227880000|2022-05-11 00:11:20|3571.4|3565.4|3570.6|3564.6|3571.4|3565.4|3570.6|3564.6|4
1652227890000|2022-05-11 00:11:30|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1652227900000|2022-05-11 00:11:40|3569.9|3563.9|3562.1|3556.1|3569.9|3563.9|3562.1|3556.1|5
1652227910000|2022-05-11 00:11:50|3561.9|3555.9|3562|3556|3562.1|3556.1|3561.9|3555.9|4
1652227920000|2022-05-11 00:12:00|3560.8|3554.8|3560.9|3554.9|3560.9|3554.9|3560.8|3554.8|2
1652227930000|2022-05-11 00:12:10|3561.1|3555.1|3563|3557|3563|3557|3561.1|3555.1|2
1652227940000|2022-05-11 00:12:20|3562.9|3556.9|3562.4|3556.4|3562.9|3556.9|3562.4|3556.4|3
1652227950000|2022-05-11 00:12:30|3563.6|3557.6|3562.1|3556.1|3563.6|3557.6|3562.1|3556.1|2
1652227960000|2022-05-11 00:12:40|3561.9|3555.9|3561.3|3555.3|3562.4|3556.4|3561|3555|9
1652227970000|2022-05-11 00:12:50|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|4
1652227980000|2022-05-11 00:13:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1652227990000|2022-05-11 00:13:10|3560.5|3554.5|3563.1|3557.1|3563.1|3557.1|3560.5|3554.5|4
1652228000000|2022-05-11 00:13:20|3562.9|3556.9|3563.1|3557.1|3563.3|3557.3|3562.9|3556.9|4
1652228010000|2022-05-11 00:13:30|3564.1|3558.1|3563.5|3557.5|3564.1|3558.1|3563.5|3557.5|2
1652228020000|2022-05-11 00:13:40|3563.3|3557.3|3565.9|3559.9|3565.9|3559.9|3563.3|3557.3|3
1652228030000|2022-05-11 00:13:50|3566.4|3560.4|3567.8|3561.8|3568.3|3562.3|3566.4|3560.4|4
1652228050000|2022-05-11 00:14:10|3569|3563|3570.4|3564.4|3570.4|3564.4|3569|3563|2
1652228060000|2022-05-11 00:14:20|3572.8|3566.8|3571.1|3565.1|3572.8|3566.8|3570.3|3564.3|8
1652228070000|2022-05-11 00:14:30|3572.3|3566.3|3571.4|3565.4|3572.9|3566.9|3570.6|3564.6|6
1652228080000|2022-05-11 00:14:40|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1652228090000|2022-05-11 00:14:50|3571|3565|3571.3|3565.3|3571.5|3565.5|3570.8|3564.8|4
1652228100000|2022-05-11 00:15:00|3570.8|3564.8|3570.3|3564.3|3571.3|3565.3|3570.1|3564.1|6
1652228150000|2022-05-11 00:15:50|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1652228160000|2022-05-11 00:16:00|3569.9|3563.9|3570.1|3564.1|3570.1|3564.1|3569.9|3563.9|2
1652228220000|2022-05-11 00:17:00|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1652228280000|2022-05-11 00:18:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1652228290000|2022-05-11 00:18:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1652228320000|2022-05-11 00:18:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1652228390000|2022-05-11 00:19:50|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|4
1652228400000|2022-05-11 00:20:00|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567|3561|8
1652228440000|2022-05-11 00:20:40|3567.5|3561.5|3566|3560|3567.5|3561.5|3566|3560|4
1652228450000|2022-05-11 00:20:50|3565.8|3559.8|3567.3|3561.3|3567.3|3561.3|3565.8|3559.8|2
1652228460000|2022-05-11 00:21:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|3
1652228470000|2022-05-11 00:21:10|3567|3561|3566.8|3560.8|3567.3|3561.3|3565.6|3559.6|8
1652228490000|2022-05-11 00:21:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1652228500000|2022-05-11 00:21:40|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.5|3560.5|4
1652228520000|2022-05-11 00:22:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652228530000|2022-05-11 00:22:10|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|4
1652228580000|2022-05-11 00:23:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|6
1652228610000|2022-05-11 00:23:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566|3560|4
1652228620000|2022-05-11 00:23:40|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1652228640000|2022-05-11 00:24:00|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1652228650000|2022-05-11 00:24:10|3566|3560|3566.3|3560.3|3566.8|3560.8|3566|3560|6
1652228670000|2022-05-11 00:24:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652228680000|2022-05-11 00:24:40|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566.3|3560.3|2
1652228700000|2022-05-11 00:25:00|3566|3560|3564.5|3558.5|3566|3560|3564.3|3558.3|5
1652228740000|2022-05-11 00:25:40|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|6
1652228750000|2022-05-11 00:25:50|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1652228800000|2022-05-11 00:26:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1652228810000|2022-05-11 00:26:50|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1652228820000|2022-05-11 00:27:00|3562.5|3556.5|3563|3557|3563.3|3557.3|3562.5|3556.5|4
1652228850000|2022-05-11 00:27:30|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1652228880000|2022-05-11 00:28:00|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|5
1652228900000|2022-05-11 00:28:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1652228940000|2022-05-11 00:29:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1652228950000|2022-05-11 00:29:10|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1652228960000|2022-05-11 00:29:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1652229130000|2022-05-11 00:32:10|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1652229150000|2022-05-11 00:32:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1652229160000|2022-05-11 00:32:40|3566|3560|3566.3|3560.3|3567.3|3561.3|3566|3560|3
1652229170000|2022-05-11 00:32:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652229300000|2022-05-11 00:35:00|3567.3|3561.3|3568|3562|3568|3562|3567.3|3561.3|2
1652229310000|2022-05-11 00:35:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1652229320000|2022-05-11 00:35:20|3569|3563|3569|3563|3569|3563|3569|3563|1
1652229330000|2022-05-11 00:35:30|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|2
1652229340000|2022-05-11 00:35:40|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|2
1652229370000|2022-05-11 00:36:10|3567.8|3561.8|3568.8|3562.8|3568.8|3562.8|3567.8|3561.8|3
1652229390000|2022-05-11 00:36:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1652229400000|2022-05-11 00:36:40|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1652229410000|2022-05-11 00:36:50|3568.5|3562.5|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|3
1652229460000|2022-05-11 00:37:40|3568|3562|3567.3|3561.3|3568|3562|3567.3|3561.3|2
1652229500000|2022-05-11 00:38:20|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1652229510000|2022-05-11 00:38:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1652229520000|2022-05-11 00:38:40|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1652229560000|2022-05-11 00:39:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1652229670000|2022-05-11 00:41:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1652229680000|2022-05-11 00:41:20|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1652229940000|2022-05-11 00:45:40|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1652230070000|2022-05-11 00:47:50|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1652230150000|2022-05-11 00:49:10|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1652230170000|2022-05-11 00:49:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1652230180000|2022-05-11 00:49:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652230370000|2022-05-11 00:52:50|3567.5|3561.5|3568.5|3562.5|3568.8|3562.8|3567.5|3561.5|4
1652230380000|2022-05-11 00:53:00|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|3
1652230410000|2022-05-11 00:53:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1652230430000|2022-05-11 00:53:50|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|2
1652230450000|2022-05-11 00:54:10|3567.8|3561.8|3568|3562|3568.3|3562.3|3567.3|3561.3|4
1652230480000|2022-05-11 00:54:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|3
1652230490000|2022-05-11 00:54:50|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1652230500000|2022-05-11 00:55:00|3568|3562|3568|3562|3568|3562|3568|3562|1
1652230520000|2022-05-11 00:55:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1652230530000|2022-05-11 00:55:30|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230560000|2022-05-11 00:56:00|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230600000|2022-05-11 00:56:40|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|4
1652230610000|2022-05-11 00:56:50|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230620000|2022-05-11 00:57:00|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.8|3561.8|5
1652230630000|2022-05-11 00:57:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1652230640000|2022-05-11 00:57:20|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230650000|2022-05-11 00:57:30|3567.8|3561.8|3567.5|3561.5|3568|3562|3567.5|3561.5|4
1652230690000|2022-05-11 00:58:10|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1652230710000|2022-05-11 00:58:30|3568.9|3562.9|3571.5|3565.5|3571.5|3565.5|3568.9|3562.9|5
1652230720000|2022-05-11 00:58:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1652230760000|2022-05-11 00:59:20|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1652230780000|2022-05-11 00:59:40|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|7
1652230790000|2022-05-11 00:59:50|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|2
1652230800000|2022-05-11 01:00:00|3568.5|3562.5|3568|3562|3569.3|3563.3|3568|3562|8
1652230810000|2022-05-11 01:00:10|3567.8|3561.8|3570|3564|3570|3564|3567.3|3561.3|9
1652230820000|2022-05-11 01:00:20|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|7
1652230830000|2022-05-11 01:00:30|3569.3|3563.3|3568.6|3562.6|3569.3|3563.3|3567|3561|8
1652230840000|2022-05-11 01:00:40|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|7
1652230850000|2022-05-11 01:00:50|3568.8|3562.8|3567.9|3561.9|3569.3|3563.3|3567.9|3561.9|16
1652230860000|2022-05-11 01:01:00|3567.5|3561.5|3566.3|3560.3|3567.5|3561.5|3566.3|3560.3|4
1652230870000|2022-05-11 01:01:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652230890000|2022-05-11 01:01:30|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1652230900000|2022-05-11 01:01:40|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1652230910000|2022-05-11 01:01:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|3
1652230920000|2022-05-11 01:02:00|3567|3561|3565.3|3559.3|3567|3561|3565.3|3559.3|5
1652230930000|2022-05-11 01:02:10|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|6
1652230940000|2022-05-11 01:02:20|3566.5|3560.5|3567|3561|3567|3561|3565.9|3559.9|6
1652230950000|2022-05-11 01:02:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3565|3559|8
1652230960000|2022-05-11 01:02:40|3566|3560|3565.5|3559.5|3566|3560|3564.8|3558.8|5
1652230970000|2022-05-11 01:02:50|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1652230980000|2022-05-11 01:03:00|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1652230990000|2022-05-11 01:03:10|3565|3559|3565.5|3559.5|3565.5|3559.5|3564.8|3558.8|7
1652231000000|2022-05-11 01:03:20|3565.3|3559.3|3565|3559|3566|3560|3565|3559|19
1652231010000|2022-05-11 01:03:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565|3559|11
1652231020000|2022-05-11 01:03:40|3565|3559|3565|3559|3565.3|3559.3|3565|3559|3
1652231040000|2022-05-11 01:04:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1652231060000|2022-05-11 01:04:20|3565.6|3559.6|3566.1|3560.1|3566.1|3560.1|3565.6|3559.6|2
1652231070000|2022-05-11 01:04:30|3566.3|3560.3|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|3
1652231080000|2022-05-11 01:04:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1652231110000|2022-05-11 01:05:10|3566|3560|3567.5|3561.5|3567.8|3561.8|3565.3|3559.3|14
1652231120000|2022-05-11 01:05:20|3566.8|3560.8|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|7
1652231130000|2022-05-11 01:05:30|3567|3561|3566.8|3560.8|3567|3561|3566.5|3560.5|7
1652231140000|2022-05-11 01:05:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3565|3559|11
1652231150000|2022-05-11 01:05:50|3567|3561|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|8
1652231160000|2022-05-11 01:06:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1652231190000|2022-05-11 01:06:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1652231220000|2022-05-11 01:07:00|3566|3560|3563.8|3557.8|3566|3560|3563.8|3557.8|5
1652231230000|2022-05-11 01:07:10|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1652231240000|2022-05-11 01:07:20|3566|3560|3566|3560|3566|3560|3565.8|3559.8|3
1652231250000|2022-05-11 01:07:30|3565.8|3559.8|3566|3560|3566|3560|3565.3|3559.3|4
1652231270000|2022-05-11 01:07:50|3566.3|3560.3|3566|3560|3566.3|3560.3|3565.8|3559.8|6
1652231280000|2022-05-11 01:08:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1652231290000|2022-05-11 01:08:10|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|3
1652231300000|2022-05-11 01:08:20|3565|3559|3565.3|3559.3|3565.5|3559.5|3564.8|3558.8|5
1652231310000|2022-05-11 01:08:30|3565|3559|3565.8|3559.8|3565.8|3559.8|3565|3559|2
1652231320000|2022-05-11 01:08:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1652231360000|2022-05-11 01:09:20|3565.3|3559.3|3566.5|3560.5|3566.5|3560.5|3565|3559|5
1652231370000|2022-05-11 01:09:30|3566.3|3560.3|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|7
1652231380000|2022-05-11 01:09:40|3567.5|3561.5|3566.5|3560.5|3567.5|3561.5|3566.5|3560.5|7
1652231390000|2022-05-11 01:09:50|3566.8|3560.8|3567.3|3561.3|3567.8|3561.8|3566.8|3560.8|6
1652231400000|2022-05-11 01:10:00|3567|3561|3567|3561|3567|3561|3566.8|3560.8|9
1652231410000|2022-05-11 01:10:10|3567.3|3561.3|3567|3561|3567.8|3561.8|3567|3561|4
1652231420000|2022-05-11 01:10:20|3567.3|3561.3|3571.3|3565.3|3571.3|3565.3|3567.3|3561.3|12
1652231430000|2022-05-11 01:10:30|3571|3565|3570.8|3564.8|3571|3565|3570.5|3564.5|4
1652231440000|2022-05-11 01:10:40|3571.3|3565.3|3570.8|3564.8|3572.5|3566.5|3570.8|3564.8|10
1652231450000|2022-05-11 01:10:50|3570.5|3564.5|3571|3565|3571|3565|3569.8|3563.8|17
1652231460000|2022-05-11 01:11:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|4
1652231470000|2022-05-11 01:11:10|3570.8|3564.8|3571.3|3565.3|3571.8|3565.8|3570.8|3564.8|3
1652231480000|2022-05-11 01:11:20|3571.5|3565.5|3572.8|3566.8|3572.8|3566.8|3571.5|3565.5|4
1652231490000|2022-05-11 01:11:30|3573.8|3567.8|3572.8|3566.8|3574|3568|3572.8|3566.8|4
1652231500000|2022-05-11 01:11:40|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1652231520000|2022-05-11 01:12:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1652231550000|2022-05-11 01:12:30|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1652231560000|2022-05-11 01:12:40|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|12
1652231570000|2022-05-11 01:12:50|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|8
1652231580000|2022-05-11 01:13:00|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|7
1652231600000|2022-05-11 01:13:20|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|3
1652231610000|2022-05-11 01:13:30|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|4
1652231620000|2022-05-11 01:13:40|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|3
1652231700000|2022-05-11 01:15:00|3573|3567|3573|3567|3573|3567|3572.8|3566.8|3
1652231740000|2022-05-11 01:15:40|3573.5|3567.5|3578.8|3572.8|3579.3|3573.3|3573.5|3567.5|7
1652231750000|2022-05-11 01:15:50|3578.5|3572.5|3576.8|3570.8|3578.5|3572.5|3576.8|3570.8|3
1652231820000|2022-05-11 01:17:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1652231870000|2022-05-11 01:17:50|3577.5|3571.5|3579.3|3573.3|3580.8|3574.8|3577.5|3571.5|8
1652231880000|2022-05-11 01:18:00|3579.5|3573.5|3579|3573|3580.3|3574.3|3578.5|3572.5|11
1652231890000|2022-05-11 01:18:10|3578.8|3572.8|3579.8|3573.8|3580.3|3574.3|3578.8|3572.8|5
1652231900000|2022-05-11 01:18:20|3580|3574|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|5
1652231930000|2022-05-11 01:18:50|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1652231940000|2022-05-11 01:19:00|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|6
1652231950000|2022-05-11 01:19:10|3579.5|3573.5|3579.8|3573.8|3580|3574|3579.3|3573.3|6
1652231960000|2022-05-11 01:19:20|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3579.8|3573.8|6
1652231970000|2022-05-11 01:19:30|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1652231980000|2022-05-11 01:19:40|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.8|3575.8|4
1652232020000|2022-05-11 01:20:20|3582|3576|3582.3|3576.3|3582.5|3576.5|3582|3576|3
1652232030000|2022-05-11 01:20:30|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.3|3577.3|5
1652232040000|2022-05-11 01:20:40|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584|3578|6
1652232050000|2022-05-11 01:20:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|8
1652232070000|2022-05-11 01:21:10|3585.8|3579.8|3585.4|3579.4|3586.8|3580.8|3585.4|3579.4|9
1652232090000|2022-05-11 01:21:30|3585.3|3579.3|3587.3|3581.3|3587.3|3581.3|3585.3|3579.3|6
1652232100000|2022-05-11 01:21:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1652232110000|2022-05-11 01:21:50|3587.3|3581.3|3590.3|3584.3|3590.3|3584.3|3587.3|3581.3|13
1652232120000|2022-05-11 01:22:00|3591|3585|3590|3584|3592|3586|3590|3584|11
1652232130000|2022-05-11 01:22:10|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.3|3583.3|10
1652232140000|2022-05-11 01:22:20|3590|3584|3588.8|3582.8|3590|3584|3588.5|3582.5|7
1652232150000|2022-05-11 01:22:30|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1652232160000|2022-05-11 01:22:40|3589.8|3583.8|3589.8|3583.8|3590|3584|3589|3583|8
1652232170000|2022-05-11 01:22:50|3590|3584|3589.3|3583.3|3590|3584|3588.8|3582.8|13
1652232180000|2022-05-11 01:23:00|3589|3583|3590.5|3584.5|3590.5|3584.5|3589|3583|8
1652232190000|2022-05-11 01:23:10|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|3
1652232200000|2022-05-11 01:23:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1652232210000|2022-05-11 01:23:30|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1652232240000|2022-05-11 01:24:00|3589.8|3583.8|3591.8|3585.8|3591.8|3585.8|3589.8|3583.8|5
1652232250000|2022-05-11 01:24:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.5|3584.5|10
1652232260000|2022-05-11 01:24:20|3591|3585|3591.3|3585.3|3591.5|3585.5|3591|3585|6
1652232280000|2022-05-11 01:24:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1652232290000|2022-05-11 01:24:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1652232300000|2022-05-11 01:25:00|3591|3585|3589.3|3583.3|3591|3585|3589.3|3583.3|4
1652232320000|2022-05-11 01:25:20|3589|3583|3590.3|3584.3|3590.8|3584.8|3589|3583|6
1652232330000|2022-05-11 01:25:30|3590.5|3584.5|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|4
1652232340000|2022-05-11 01:25:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652232390000|2022-05-11 01:26:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232420000|2022-05-11 01:27:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1652232430000|2022-05-11 01:27:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232440000|2022-05-11 01:27:20|3589|3583|3591.5|3585.5|3591.8|3585.8|3589|3583|6
1652232450000|2022-05-11 01:27:30|3592.8|3586.8|3591|3585|3592.8|3586.8|3590.8|3584.8|11
1652232460000|2022-05-11 01:27:40|3591.3|3585.3|3594.5|3588.5|3594.5|3588.5|3590.8|3584.8|15
1652232470000|2022-05-11 01:27:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|5
1652232480000|2022-05-11 01:28:00|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593|3587|6
1652232490000|2022-05-11 01:28:10|3594|3588|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|11
1652232500000|2022-05-11 01:28:20|3594.5|3588.5|3595|3589|3595|3589|3594.3|3588.3|3
1652232510000|2022-05-11 01:28:30|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|2
1652232520000|2022-05-11 01:28:40|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.5|3589.5|7
1652232530000|2022-05-11 01:28:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3594|3588|8
1652232540000|2022-05-11 01:29:00|3594.8|3588.8|3594.3|3588.3|3595|3589|3594|3588|11
1652232550000|2022-05-11 01:29:10|3594.5|3588.5|3595|3589|3595.1|3589.1|3594.5|3588.5|3
1652232560000|2022-05-11 01:29:20|3594.8|3588.8|3595|3589|3595.3|3589.3|3593.5|3587.5|9
1652232570000|2022-05-11 01:29:30|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|2
1652232580000|2022-05-11 01:29:40|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3594.5|3588.5|5
1652232590000|2022-05-11 01:29:50|3595.8|3589.8|3594.5|3588.5|3595.8|3589.8|3594.5|3588.5|3
1652232600000|2022-05-11 01:30:00|3594.3|3588.3|3593|3587|3594.3|3588.3|3592.8|3586.8|9
1652232610000|2022-05-11 01:30:10|3593.3|3587.3|3593|3587|3593.5|3587.5|3593|3587|4
1652232620000|2022-05-11 01:30:20|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|4
1652232630000|2022-05-11 01:30:30|3594|3588|3595.8|3589.8|3595.8|3589.8|3594|3588|8
1652232640000|2022-05-11 01:30:40|3596|3590|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|6
1652232650000|2022-05-11 01:30:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|5
1652232660000|2022-05-11 01:31:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596|3590|6
1652232680000|2022-05-11 01:31:20|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652232690000|2022-05-11 01:31:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652232700000|2022-05-11 01:31:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3594.8|3588.8|8
1652232710000|2022-05-11 01:31:50|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|4
1652232720000|2022-05-11 01:32:00|3594.3|3588.3|3594.3|3588.3|3595.5|3589.5|3594.3|3588.3|14
1652232730000|2022-05-11 01:32:10|3595|3589|3594.3|3588.3|3595|3589|3593.3|3587.3|9
1652232740000|2022-05-11 01:32:20|3594|3588|3593|3587|3594.3|3588.3|3593|3587|8
1652232750000|2022-05-11 01:32:30|3592.8|3586.8|3591.3|3585.3|3593.3|3587.3|3591.3|3585.3|9
1652232760000|2022-05-11 01:32:40|3591.8|3585.8|3591.5|3585.5|3592.6|3586.6|3591.5|3585.5|7
1652232770000|2022-05-11 01:32:50|3590.8|3584.8|3592.5|3586.5|3592.5|3586.5|3590.8|3584.8|6
1652232780000|2022-05-11 01:33:00|3592.3|3586.3|3590.3|3584.3|3592.3|3586.3|3589.5|3583.5|9
1652232790000|2022-05-11 01:33:10|3590.5|3584.5|3589.8|3583.8|3590.5|3584.5|3589.5|3583.5|5
1652232800000|2022-05-11 01:33:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|5
1652232810000|2022-05-11 01:33:30|3589.3|3583.3|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|4
1652232830000|2022-05-11 01:33:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1652232840000|2022-05-11 01:34:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1652232850000|2022-05-11 01:34:10|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|3
1652232860000|2022-05-11 01:34:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|3
1652232890000|2022-05-11 01:34:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652232900000|2022-05-11 01:35:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232910000|2022-05-11 01:35:10|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1652232920000|2022-05-11 01:35:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|3
1652232930000|2022-05-11 01:35:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232940000|2022-05-11 01:35:40|3589|3583|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|4
1652232950000|2022-05-11 01:35:50|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1652232960000|2022-05-11 01:36:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|4
1652232970000|2022-05-11 01:36:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232980000|2022-05-11 01:36:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|6
1652232990000|2022-05-11 01:36:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1652233000000|2022-05-11 01:36:40|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1652233010000|2022-05-11 01:36:50|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1652233020000|2022-05-11 01:37:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1652233030000|2022-05-11 01:37:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652233040000|2022-05-11 01:37:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1652233060000|2022-05-11 01:37:40|3590|3584|3590.3|3584.3|3590.8|3584.8|3590|3584|4
1652233070000|2022-05-11 01:37:50|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1652233080000|2022-05-11 01:38:00|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|2
1652233090000|2022-05-11 01:38:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1652233100000|2022-05-11 01:38:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1652233110000|2022-05-11 01:38:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|8
1652233120000|2022-05-11 01:38:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652233130000|2022-05-11 01:38:50|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652233140000|2022-05-11 01:39:00|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|3
1652233150000|2022-05-11 01:39:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652233170000|2022-05-11 01:39:30|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1652233180000|2022-05-11 01:39:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652233190000|2022-05-11 01:39:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652233200000|2022-05-11 01:40:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1652233210000|2022-05-11 01:40:10|3589.3|3583.3|3589.5|3583.5|3590|3584|3589.3|3583.3|8
1652233220000|2022-05-11 01:40:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652233230000|2022-05-11 01:40:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1652233250000|2022-05-11 01:40:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1652233260000|2022-05-11 01:41:00|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1652233270000|2022-05-11 01:41:10|3589.8|3583.8|3590.5|3584.5|3591.5|3585.5|3589.8|3583.8|5
1652233290000|2022-05-11 01:41:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|4
1652233300000|2022-05-11 01:41:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652233310000|2022-05-11 01:41:50|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652233320000|2022-05-11 01:42:00|3590|3584|3595.4|3589.4|3595.4|3589.4|3589.5|3583.5|9
1652233340000|2022-05-11 01:42:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233350000|2022-05-11 01:42:30|3595.8|3589.8|3596.5|3590.5|3596.8|3590.8|3595.8|3589.8|3
1652233360000|2022-05-11 01:42:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233400000|2022-05-11 01:43:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1652233410000|2022-05-11 01:43:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233430000|2022-05-11 01:43:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1652233450000|2022-05-11 01:44:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233470000|2022-05-11 01:44:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652233480000|2022-05-11 01:44:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233490000|2022-05-11 01:44:50|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|3
1652233500000|2022-05-11 01:45:00|3598|3592|3600.3|3594.3|3600.3|3594.3|3598|3592|8
1652233520000|2022-05-11 01:45:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652233550000|2022-05-11 01:45:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1652233560000|2022-05-11 01:46:00|3599.4|3593.4|3597.5|3591.5|3599.4|3593.4|3596.5|3590.5|4
1652233570000|2022-05-11 01:46:10|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|3
1652233580000|2022-05-11 01:46:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233590000|2022-05-11 01:46:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652233610000|2022-05-11 01:46:50|3596.8|3590.8|3596|3590|3598.5|3592.5|3596|3590|3
1652233620000|2022-05-11 01:47:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1652233630000|2022-05-11 01:47:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1652233650000|2022-05-11 01:47:30|3596|3590|3597.5|3591.5|3598.3|3592.3|3596|3590|7
1652233660000|2022-05-11 01:47:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|8
1652233670000|2022-05-11 01:47:50|3597.8|3591.8|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|5
1652233680000|2022-05-11 01:48:00|3599|3593|3599|3593|3599.5|3593.5|3598.3|3592.3|12
1652233690000|2022-05-11 01:48:10|3599.3|3593.3|3600|3594|3600.5|3594.5|3599.3|3593.3|11
1652233700000|2022-05-11 01:48:20|3599.8|3593.8|3601|3595|3601|3595|3599|3593|19
1652233710000|2022-05-11 01:48:30|3600.8|3594.8|3601|3595|3601|3595|3600.3|3594.3|6
1652233720000|2022-05-11 01:48:40|3600.5|3594.5|3600.3|3594.3|3601|3595|3600|3594|12
1652233730000|2022-05-11 01:48:50|3600|3594|3600.3|3594.3|3601.3|3595.3|3599.8|3593.8|17
1652233740000|2022-05-11 01:49:00|3600.5|3594.5|3600.3|3594.3|3601|3595|3598|3592|15
1652233750000|2022-05-11 01:49:10|3600.5|3594.5|3602.8|3596.8|3603|3597|3600.3|3594.3|8
1652233760000|2022-05-11 01:49:20|3603|3597|3604|3598|3604.3|3598.3|3603|3597|4
1652233770000|2022-05-11 01:49:30|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.8|3597.8|3
1652233780000|2022-05-11 01:49:40|3605|3599|3604|3598|3605|3599|3603.5|3597.5|5
1652233790000|2022-05-11 01:49:50|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|3
1652233800000|2022-05-11 01:50:00|3604.5|3598.5|3603.5|3597.5|3604.5|3598.5|3602.8|3596.8|8
1652233810000|2022-05-11 01:50:10|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|3
1652233830000|2022-05-11 01:50:30|3603.6|3597.6|3599.1|3593.1|3603.6|3597.6|3599|3593|6
1652233840000|2022-05-11 01:50:40|3598.9|3592.9|3596.3|3590.3|3598.9|3592.9|3596|3590|5
1652233850000|2022-05-11 01:50:50|3595.5|3589.5|3597|3591|3597|3591|3595.5|3589.5|3
1652233860000|2022-05-11 01:51:00|3596.8|3590.8|3594.5|3588.5|3596.8|3590.8|3594.5|3588.5|5
1652233870000|2022-05-11 01:51:10|3593.5|3587.5|3592|3586|3593.5|3587.5|3592|3586|4
1652233880000|2022-05-11 01:51:20|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.8|3584.8|6
1652233890000|2022-05-11 01:51:30|3592.1|3586.1|3593|3587|3593|3587|3592.1|3586.1|2
1652233900000|2022-05-11 01:51:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1652233910000|2022-05-11 01:51:50|3592.8|3586.8|3593.5|3587.5|3594.3|3588.3|3592.8|3586.8|6
1652233920000|2022-05-11 01:52:00|3593.3|3587.3|3591.5|3585.5|3593.3|3587.3|3591.3|3585.3|10
1652233930000|2022-05-11 01:52:10|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|3
1652233940000|2022-05-11 01:52:20|3591|3585|3590.3|3584.3|3591|3585|3590|3584|4
1652233950000|2022-05-11 01:52:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1652233960000|2022-05-11 01:52:40|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|9
1652233970000|2022-05-11 01:52:50|3591|3585|3591|3585|3591.3|3585.3|3591|3585|5
1652233980000|2022-05-11 01:53:00|3591.3|3585.3|3591.5|3585.5|3592|3586|3591|3585|10
1652233990000|2022-05-11 01:53:10|3591.8|3585.8|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|4
1652234000000|2022-05-11 01:53:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1652234030000|2022-05-11 01:53:50|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|2
1652234040000|2022-05-11 01:54:00|3593|3587|3593.5|3587.5|3594.5|3588.5|3592|3586|7
1652234050000|2022-05-11 01:54:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1652234060000|2022-05-11 01:54:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1652234070000|2022-05-11 01:54:30|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1652234080000|2022-05-11 01:54:40|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1652234090000|2022-05-11 01:54:50|3594.5|3588.5|3593.3|3587.3|3594.5|3588.5|3593.3|3587.3|9
1652234100000|2022-05-11 01:55:00|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|4
1652234110000|2022-05-11 01:55:10|3593.5|3587.5|3596|3590|3596.3|3590.3|3593.5|3587.5|8
1652234120000|2022-05-11 01:55:20|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|4
1652234130000|2022-05-11 01:55:30|3595.5|3589.5|3596|3590|3596.3|3590.3|3595|3589|6
1652234140000|2022-05-11 01:55:40|3595.8|3589.8|3596|3590|3596|3590|3595.3|3589.3|7
1652234150000|2022-05-11 01:55:50|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.8|3589.8|5
1652234160000|2022-05-11 01:56:00|3596|3590|3595.3|3589.3|3596|3590|3595|3589|8
1652234170000|2022-05-11 01:56:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1652234180000|2022-05-11 01:56:20|3595.3|3589.3|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|5
1652234190000|2022-05-11 01:56:30|3595.5|3589.5|3596.8|3590.8|3597.3|3591.3|3595.5|3589.5|6
1652234200000|2022-05-11 01:56:40|3597|3591|3597.5|3591.5|3597.8|3591.8|3597|3591|3
1652234210000|2022-05-11 01:56:50|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|3
1652234220000|2022-05-11 01:57:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652234230000|2022-05-11 01:57:10|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|2
1652234240000|2022-05-11 01:57:20|3600.3|3594.3|3601.8|3595.8|3601.8|3595.8|3600.3|3594.3|4
1652234250000|2022-05-11 01:57:30|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1652234260000|2022-05-11 01:57:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|5
1652234270000|2022-05-11 01:57:50|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1652234280000|2022-05-11 01:58:00|3602.8|3596.8|3604|3598|3604|3598|3602.8|3596.8|5
1652234290000|2022-05-11 01:58:10|3603.8|3597.8|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|4
1652234330000|2022-05-11 01:58:50|3604.8|3598.8|3607|3601|3607|3601|3604.8|3598.8|3
1652234340000|2022-05-11 01:59:00|3607.8|3601.8|3606.3|3600.3|3607.8|3601.8|3606|3600|12
1652234350000|2022-05-11 01:59:10|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1652234370000|2022-05-11 01:59:30|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1652234380000|2022-05-11 01:59:40|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|6
1652234390000|2022-05-11 01:59:50|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|10
1652234400000|2022-05-11 02:00:00|3605.3|3599.3|3599.9|3593.9|3605.3|3599.3|3599.9|3593.9|12
1652234410000|2022-05-11 02:00:10|3600|3594|3601.5|3595.5|3601.5|3595.5|3600|3594|10
1652234420000|2022-05-11 02:00:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1652234430000|2022-05-11 02:00:30|3601.3|3595.3|3599.5|3593.5|3601.3|3595.3|3599.5|3593.5|9
1652234440000|2022-05-11 02:00:40|3599.8|3593.8|3599.8|3593.8|3600|3594|3598.3|3592.3|14
1652234450000|2022-05-11 02:00:50|3599.5|3593.5|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|7
1652234460000|2022-05-11 02:01:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1652234470000|2022-05-11 02:01:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|2
1652234480000|2022-05-11 02:01:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|4
1652234490000|2022-05-11 02:01:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1652234500000|2022-05-11 02:01:40|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|6
1652234510000|2022-05-11 02:01:50|3599|3593|3599|3593|3599.5|3593.5|3599|3593|3
1652234520000|2022-05-11 02:02:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599|3593|8
1652234530000|2022-05-11 02:02:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1652234540000|2022-05-11 02:02:20|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|3
1652234550000|2022-05-11 02:02:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1652234560000|2022-05-11 02:02:40|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1652234580000|2022-05-11 02:03:00|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|4
1652234590000|2022-05-11 02:03:10|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|3
1652234640000|2022-05-11 02:04:00|3603|3597|3601.8|3595.8|3603|3597|3601.5|3595.5|5
1652234650000|2022-05-11 02:04:10|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1652234660000|2022-05-11 02:04:20|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|6
1652234670000|2022-05-11 02:04:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652234680000|2022-05-11 02:04:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652234690000|2022-05-11 02:04:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1652234700000|2022-05-11 02:05:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1652234710000|2022-05-11 02:05:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1652234730000|2022-05-11 02:05:30|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|3
1652234740000|2022-05-11 02:05:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1652234750000|2022-05-11 02:05:50|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|2
1652234770000|2022-05-11 02:06:10|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|3
1652234790000|2022-05-11 02:06:30|3601.3|3595.3|3602|3596|3602.3|3596.3|3601.3|3595.3|6
1652234800000|2022-05-11 02:06:40|3602.8|3596.8|3605.8|3599.8|3605.8|3599.8|3602.8|3596.8|4
1652234810000|2022-05-11 02:06:50|3605.5|3599.5|3609.3|3603.3|3609.3|3603.3|3605.5|3599.5|9
1652234820000|2022-05-11 02:07:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1652234830000|2022-05-11 02:07:10|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1652234840000|2022-05-11 02:07:20|3610.3|3604.3|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|5
1652234850000|2022-05-11 02:07:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|4
1652234860000|2022-05-11 02:07:40|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1652234870000|2022-05-11 02:07:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1652234880000|2022-05-11 02:08:00|3613|3607|3614.5|3608.5|3614.5|3608.5|3613|3607|2
1652234890000|2022-05-11 02:08:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1652234900000|2022-05-11 02:08:20|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|2
1652234920000|2022-05-11 02:08:40|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1652234930000|2022-05-11 02:08:50|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|8
1652234940000|2022-05-11 02:09:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615|3609|7
1652234950000|2022-05-11 02:09:10|3615|3609|3615.8|3609.8|3616.3|3610.3|3615|3609|6
1652234960000|2022-05-11 02:09:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1652234980000|2022-05-11 02:09:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3614.5|3608.5|6
1652234990000|2022-05-11 02:09:50|3615.5|3609.5|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|5
1652235000000|2022-05-11 02:10:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|4
1652235010000|2022-05-11 02:10:10|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1652235020000|2022-05-11 02:10:20|3614.3|3608.3|3612.5|3606.5|3614.3|3608.3|3612.5|3606.5|5
1652235050000|2022-05-11 02:10:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|5
1652235060000|2022-05-11 02:11:00|3612.5|3606.5|3613.3|3607.3|3614.3|3608.3|3612.5|3606.5|5
1652235070000|2022-05-11 02:11:10|3613.8|3607.8|3613.5|3607.5|3614.5|3608.5|3613.5|3607.5|6
1652235080000|2022-05-11 02:11:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|4
1652235090000|2022-05-11 02:11:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1652235100000|2022-05-11 02:11:40|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1652235110000|2022-05-11 02:11:50|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|6
1652235120000|2022-05-11 02:12:00|3614|3608|3613|3607|3614|3608|3612.3|3606.3|6
1652235130000|2022-05-11 02:12:10|3612.8|3606.8|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|5
1652235160000|2022-05-11 02:12:40|3613.5|3607.5|3615.5|3609.5|3615.5|3609.5|3613.5|3607.5|3
1652235190000|2022-05-11 02:13:10|3615.8|3609.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|4
1652235200000|2022-05-11 02:13:20|3617.3|3611.3|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|2
1652235210000|2022-05-11 02:13:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1652235220000|2022-05-11 02:13:40|3616.3|3610.3|3614.5|3608.5|3616.3|3610.3|3614.5|3608.5|3
1652235240000|2022-05-11 02:14:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1652235260000|2022-05-11 02:14:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1652235270000|2022-05-11 02:14:30|3615.3|3609.3|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|3
1652235280000|2022-05-11 02:14:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1652235290000|2022-05-11 02:14:50|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1652235340000|2022-05-11 02:15:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652235360000|2022-05-11 02:16:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1652235370000|2022-05-11 02:16:10|3614|3608|3614|3608|3614.3|3608.3|3614|3608|5
1652235380000|2022-05-11 02:16:20|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1652235430000|2022-05-11 02:17:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1652235540000|2022-05-11 02:19:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1652235600000|2022-05-11 02:20:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652235620000|2022-05-11 02:20:20|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1652235630000|2022-05-11 02:20:30|3614|3608|3614|3608|3614.3|3608.3|3614|3608|3
1652235640000|2022-05-11 02:20:40|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1652235650000|2022-05-11 02:20:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|10
1652235660000|2022-05-11 02:21:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652235680000|2022-05-11 02:21:20|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1652235710000|2022-05-11 02:21:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1652235720000|2022-05-11 02:22:00|3614.3|3608.3|3613|3607|3614.3|3608.3|3613|3607|4
1652235740000|2022-05-11 02:22:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1652235760000|2022-05-11 02:22:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1652235780000|2022-05-11 02:23:00|3612.3|3606.3|3611.4|3605.4|3612.3|3606.3|3611.4|3605.4|2
1652235790000|2022-05-11 02:23:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652235930000|2022-05-11 02:25:30|3611.3|3605.3|3609.4|3603.4|3611.3|3605.3|3609.4|3603.4|2
1652235940000|2022-05-11 02:25:40|3608.8|3602.8|3608.8|3602.8|3609|3603|3608.8|3602.8|3
1652236080000|2022-05-11 02:28:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|6
1652236090000|2022-05-11 02:28:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1652236100000|2022-05-11 02:28:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|5
1652236110000|2022-05-11 02:28:30|3608.5|3602.5|3608|3602|3608.5|3602.5|3607|3601|4
1652236130000|2022-05-11 02:28:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1652236170000|2022-05-11 02:29:30|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1652236180000|2022-05-11 02:29:40|3607|3601|3608.3|3602.3|3608.3|3602.3|3607|3601|3
1652236200000|2022-05-11 02:30:00|3608.5|3602.5|3610.3|3604.3|3610.3|3604.3|3608.5|3602.5|7
1652236210000|2022-05-11 02:30:10|3610.5|3604.5|3613.3|3607.3|3613.3|3607.3|3610.5|3604.5|11
1652236220000|2022-05-11 02:30:20|3613|3607|3613.3|3607.3|3613.8|3607.8|3612|3606|12
1652236230000|2022-05-11 02:30:30|3613.8|3607.8|3614.5|3608.5|3614.8|3608.8|3613.5|3607.5|12
1652236240000|2022-05-11 02:30:40|3614.8|3608.8|3612.3|3606.3|3614.8|3608.8|3612.3|3606.3|5
1652236250000|2022-05-11 02:30:50|3611.5|3605.5|3612.5|3606.5|3612.5|3606.5|3610.8|3604.8|19
1652236260000|2022-05-11 02:31:00|3612.8|3606.8|3614.3|3608.3|3615|3609|3612.8|3606.8|13
1652236270000|2022-05-11 02:31:10|3612.8|3606.8|3613.5|3607.5|3614.5|3608.5|3612.8|3606.8|13
1652236280000|2022-05-11 02:31:20|3613|3607|3613.5|3607.5|3614.5|3608.5|3612.5|3606.5|6
1652236290000|2022-05-11 02:31:30|3612.6|3606.6|3613.8|3607.8|3614|3608|3612.5|3606.5|7
1652236300000|2022-05-11 02:31:40|3612.6|3606.6|3612.6|3606.6|3613.8|3607.8|3608.9|3602.9|16
1652236310000|2022-05-11 02:31:50|3610.9|3604.9|3610.9|3604.9|3611.6|3605.6|3608.8|3602.8|12
1652236320000|2022-05-11 02:32:00|3611.4|3605.4|3610.3|3604.3|3611.9|3605.9|3610.3|3604.3|12
1652236330000|2022-05-11 02:32:10|3611|3605|3611|3605|3611.3|3605.3|3609.3|3603.3|17
1652236340000|2022-05-11 02:32:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610|3604|7
1652236350000|2022-05-11 02:32:30|3610.5|3604.5|3610.3|3604.3|3610.8|3604.8|3609|3603|19
1652236360000|2022-05-11 02:32:40|3609.8|3603.8|3611.3|3605.3|3611.3|3605.3|3608.1|3602.1|24
1652236370000|2022-05-11 02:32:50|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3610.8|3604.8|18
1652236380000|2022-05-11 02:33:00|3611|3605|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|13
1652236390000|2022-05-11 02:33:10|3611.5|3605.5|3611|3605|3611.5|3605.5|3610.5|3604.5|8
1652236400000|2022-05-11 02:33:20|3612|3606|3612.3|3606.3|3612.5|3606.5|3611.5|3605.5|13
1652236410000|2022-05-11 02:33:30|3613|3607|3612.3|3606.3|3613|3607|3612|3606|11
1652236420000|2022-05-11 02:33:40|3612|3606|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|7
1652236430000|2022-05-11 02:33:50|3612.5|3606.5|3612.8|3606.8|3613|3607|3612.3|3606.3|8
1652236440000|2022-05-11 02:34:00|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3612.3|3606.3|8
1652236450000|2022-05-11 02:34:10|3613.5|3607.5|3613|3607|3613.5|3607.5|3612|3606|14
1652236460000|2022-05-11 02:34:20|3612|3606|3612.8|3606.8|3613.3|3607.3|3611.8|3605.8|14
1652236470000|2022-05-11 02:34:30|3613|3607|3613.8|3607.8|3613.8|3607.8|3612|3606|13
1652236480000|2022-05-11 02:34:40|3614|3608|3614|3608|3615|3609|3614|3608|5
1652236490000|2022-05-11 02:34:50|3614.3|3608.3|3615.3|3609.3|3615.3|3609.3|3612.5|3606.5|13
1652236500000|2022-05-11 02:35:00|3614.8|3608.8|3615.3|3609.3|3615.8|3609.8|3613.5|3607.5|18
1652236510000|2022-05-11 02:35:10|3615.5|3609.5|3613|3607|3615.5|3609.5|3612.8|3606.8|19
1652236520000|2022-05-11 02:35:20|3612.8|3606.8|3615|3609|3615.3|3609.3|3612.8|3606.8|14
1652236530000|2022-05-11 02:35:30|3614.5|3608.5|3614.8|3608.8|3615.3|3609.3|3612.8|3606.8|18
1652236540000|2022-05-11 02:35:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|12
1652236550000|2022-05-11 02:35:50|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3614.5|3608.5|11
1652236560000|2022-05-11 02:36:00|3615.8|3609.8|3617|3611|3617|3611|3614.5|3608.5|9
1652236570000|2022-05-11 02:36:10|3616.8|3610.8|3618|3612|3618.5|3612.5|3615.6|3609.6|10
1652236580000|2022-05-11 02:36:20|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|8
1652236600000|2022-05-11 02:36:40|3617.8|3611.8|3618.6|3612.6|3619.1|3613.1|3615.5|3609.5|14
1652236610000|2022-05-11 02:36:50|3618.3|3612.3|3619|3613|3619.1|3613.1|3618|3612|10
1652236620000|2022-05-11 02:37:00|3618.5|3612.5|3618.8|3612.8|3619.3|3613.3|3618.5|3612.5|3
1652236640000|2022-05-11 02:37:20|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1652236650000|2022-05-11 02:37:30|3618|3612|3618|3612|3618|3612|3617.5|3611.5|8
1652236660000|2022-05-11 02:37:40|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|14
1652236670000|2022-05-11 02:37:50|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|13
1652236680000|2022-05-11 02:38:00|3617.3|3611.3|3616.5|3610.5|3617.8|3611.8|3616.3|3610.3|9
1652236690000|2022-05-11 02:38:10|3616.8|3610.8|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|7
1652236700000|2022-05-11 02:38:20|3617|3611|3616.5|3610.5|3617|3611|3616|3610|6
1652236710000|2022-05-11 02:38:30|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3614.5|3608.5|11
1652236720000|2022-05-11 02:38:40|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1652236730000|2022-05-11 02:38:50|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.4|3610.4|6
1652236740000|2022-05-11 02:39:00|3616.3|3610.3|3616.8|3610.8|3617.5|3611.5|3616.3|3610.3|6
1652236750000|2022-05-11 02:39:10|3617|3611|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|8
1652236760000|2022-05-11 02:39:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1652236770000|2022-05-11 02:39:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652236780000|2022-05-11 02:39:40|3617|3611|3617.3|3611.3|3617.5|3611.5|3617|3611|4
1652236800000|2022-05-11 02:40:00|3617.5|3611.5|3619.3|3613.3|3619.3|3613.3|3617.5|3611.5|14
1652236810000|2022-05-11 02:40:10|3619|3613|3618.8|3612.8|3619.3|3613.3|3618.5|3612.5|7
1652236820000|2022-05-11 02:40:20|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619|3613|15
1652236830000|2022-05-11 02:40:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1652236840000|2022-05-11 02:40:40|3619.5|3613.5|3619.3|3613.3|3619.8|3613.8|3619|3613|5
1652236850000|2022-05-11 02:40:50|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1652236860000|2022-05-11 02:41:00|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|10
1652236870000|2022-05-11 02:41:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1652236880000|2022-05-11 02:41:20|3618.8|3612.8|3617|3611|3618.8|3612.8|3617|3611|6
1652236890000|2022-05-11 02:41:30|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1652236900000|2022-05-11 02:41:40|3615.6|3609.6|3615.3|3609.3|3615.8|3609.8|3614.5|3608.5|4
1652236910000|2022-05-11 02:41:50|3614.3|3608.3|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|8
1652236920000|2022-05-11 02:42:00|3615|3609|3616.3|3610.3|3616.8|3610.8|3615|3609|16
1652236930000|2022-05-11 02:42:10|3616.5|3610.5|3617.4|3611.4|3617.5|3611.5|3616.3|3610.3|13
1652236940000|2022-05-11 02:42:20|3615.1|3609.1|3616.3|3610.3|3616.3|3610.3|3615.1|3609.1|9
1652236950000|2022-05-11 02:42:30|3616.5|3610.5|3616.8|3610.8|3617.3|3611.3|3615.3|3609.3|9
1652236960000|2022-05-11 02:42:40|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3613.5|3607.5|16
1652236970000|2022-05-11 02:42:50|3615.8|3609.8|3616.3|3610.3|3616.5|3610.5|3614.9|3608.9|14
1652236980000|2022-05-11 02:43:00|3616.5|3610.5|3618.8|3612.8|3618.8|3612.8|3616.5|3610.5|9
1652236990000|2022-05-11 02:43:10|3619|3613|3620|3614|3620.5|3614.5|3619|3613|9
1652237000000|2022-05-11 02:43:20|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.5|3613.5|6
1652237010000|2022-05-11 02:43:30|3620.3|3614.3|3621|3615|3621|3615|3620.3|3614.3|3
1652237020000|2022-05-11 02:43:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1652237040000|2022-05-11 02:44:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1652237050000|2022-05-11 02:44:10|3621|3615|3621|3615|3621.5|3615.5|3620.5|3614.5|8
1652237060000|2022-05-11 02:44:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1652237070000|2022-05-11 02:44:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|4
1652237080000|2022-05-11 02:44:40|3620.5|3614.5|3618|3612|3620.5|3614.5|3618|3612|7
1652237090000|2022-05-11 02:44:50|3617|3611|3618.5|3612.5|3619.3|3613.3|3617|3611|6
1652237100000|2022-05-11 02:45:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1652237120000|2022-05-11 02:45:20|3618.3|3612.3|3618.5|3612.5|3618.8|3612.8|3618|3612|6
1652237130000|2022-05-11 02:45:30|3618.8|3612.8|3619.5|3613.5|3620|3614|3618.8|3612.8|9
1652237140000|2022-05-11 02:45:40|3619.3|3613.3|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|3
1652237150000|2022-05-11 02:45:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618|3612|4
1652237160000|2022-05-11 02:46:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1652237170000|2022-05-11 02:46:10|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.3|3613.3|7
1652237180000|2022-05-11 02:46:20|3619.8|3613.8|3619.3|3613.3|3620|3614|3619.3|3613.3|8
1652237190000|2022-05-11 02:46:30|3619.5|3613.5|3618.8|3612.8|3620|3614|3618.8|3612.8|4
1652237200000|2022-05-11 02:46:40|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1652237210000|2022-05-11 02:46:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|4
1652237220000|2022-05-11 02:47:00|3618.3|3612.3|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|3
1652237230000|2022-05-11 02:47:10|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1652237240000|2022-05-11 02:47:20|3618|3612|3617.8|3611.8|3618.5|3612.5|3617.5|3611.5|12
1652237250000|2022-05-11 02:47:30|3617.3|3611.3|3618|3612|3618.5|3612.5|3617.1|3611.1|14
1652237260000|2022-05-11 02:47:40|3618.3|3612.3|3618.8|3612.8|3619.8|3613.8|3618.3|3612.3|11
1652237270000|2022-05-11 02:47:50|3619|3613|3618.8|3612.8|3619.3|3613.3|3616|3610|8
1652237280000|2022-05-11 02:48:00|3619|3613|3618.4|3612.4|3619.5|3613.5|3615.4|3609.4|17
1652237290000|2022-05-11 02:48:10|3618.1|3612.1|3618.6|3612.6|3618.9|3612.9|3616.1|3610.1|17
1652237300000|2022-05-11 02:48:20|3617.1|3611.1|3619.3|3613.3|3619.9|3613.9|3615.4|3609.4|24
1652237310000|2022-05-11 02:48:30|3618.8|3612.8|3619.6|3613.6|3620.5|3614.5|3615.5|3609.5|19
1652237320000|2022-05-11 02:48:40|3618.4|3612.4|3618.9|3612.9|3619.6|3613.6|3616.5|3610.5|15
1652237330000|2022-05-11 02:48:50|3614.4|3608.4|3618.9|3612.9|3619.3|3613.3|3614.3|3608.3|18
1652237340000|2022-05-11 02:49:00|3617.8|3611.8|3619.8|3613.8|3619.9|3613.9|3616.3|3610.3|10
1652237350000|2022-05-11 02:49:10|3618.1|3612.1|3618.4|3612.4|3620|3614|3617.1|3611.1|6
1652237360000|2022-05-11 02:49:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652237370000|2022-05-11 02:49:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|6
1652237380000|2022-05-11 02:49:40|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1652237390000|2022-05-11 02:49:50|3618.8|3612.8|3619.6|3613.6|3619.6|3613.6|3618.5|3612.5|3
1652237400000|2022-05-11 02:50:00|3618.6|3612.6|3619.6|3613.6|3619.6|3613.6|3618.4|3612.4|3
1652237410000|2022-05-11 02:50:10|3618.6|3612.6|3617.6|3611.6|3618.9|3612.9|3616.5|3610.5|8
1652237420000|2022-05-11 02:50:20|3617.4|3611.4|3617.4|3611.4|3618.6|3612.6|3615.8|3609.8|7
1652237430000|2022-05-11 02:50:30|3616.4|3610.4|3618.3|3612.3|3619.1|3613.1|3613.1|3607.1|16
1652237440000|2022-05-11 02:50:40|3617.5|3611.5|3617.9|3611.9|3619.4|3613.4|3617.1|3611.1|13
1652237450000|2022-05-11 02:50:50|3618.4|3612.4|3619.6|3613.6|3619.6|3613.6|3615.9|3609.9|13
1652237460000|2022-05-11 02:51:00|3618.5|3612.5|3619.8|3613.8|3619.8|3613.8|3617.9|3611.9|4
1652237470000|2022-05-11 02:51:10|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3618.4|3612.4|2
1652237480000|2022-05-11 02:51:20|3619.1|3613.1|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|6
1652237490000|2022-05-11 02:51:30|3619.4|3613.4|3615.1|3609.1|3619.4|3613.4|3615.1|3609.1|18
1652237500000|2022-05-11 02:51:40|3617.6|3611.6|3618.6|3612.6|3618.6|3612.6|3616.8|3610.8|12
1652237510000|2022-05-11 02:51:50|3618.4|3612.4|3618.1|3612.1|3618.6|3612.6|3615.4|3609.4|6
1652237520000|2022-05-11 02:52:00|3614.9|3608.9|3617.1|3611.1|3617.9|3611.9|3614.4|3608.4|12
1652237530000|2022-05-11 02:52:10|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3615.4|3609.4|4
1652237540000|2022-05-11 02:52:20|3615.1|3609.1|3615.1|3609.1|3615.6|3609.6|3613.9|3607.9|13
1652237550000|2022-05-11 02:52:30|3614.4|3608.4|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|11
1652237560000|2022-05-11 02:52:40|3614.4|3608.4|3614.6|3608.6|3614.9|3608.9|3614.4|3608.4|8
1652237570000|2022-05-11 02:52:50|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652237580000|2022-05-11 02:53:00|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3612.8|3606.8|5
1652237600000|2022-05-11 02:53:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|3
1652237610000|2022-05-11 02:53:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1652237620000|2022-05-11 02:53:40|3613.6|3607.6|3614|3608|3614.3|3608.3|3613.6|3607.6|5
1652237630000|2022-05-11 02:53:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1652237680000|2022-05-11 02:54:40|3613|3607|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|4
1652237690000|2022-05-11 02:54:50|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|2
1652237700000|2022-05-11 02:55:00|3612.8|3606.8|3613|3607|3613.6|3607.6|3609.5|3603.5|9
1652237710000|2022-05-11 02:55:10|3612.5|3606.5|3611.8|3605.8|3613.3|3607.3|3611|3605|8
1652237720000|2022-05-11 02:55:20|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|2
1652237730000|2022-05-11 02:55:30|3612.5|3606.5|3611|3605|3612.8|3606.8|3611|3605|9
1652237740000|2022-05-11 02:55:40|3611.8|3605.8|3611.3|3605.3|3612|3606|3610.8|3604.8|10
1652237750000|2022-05-11 02:55:50|3610.3|3604.3|3610.8|3604.8|3611|3605|3609.8|3603.8|11
1652237760000|2022-05-11 02:56:00|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|6
1652237770000|2022-05-11 02:56:10|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|3
1652237780000|2022-05-11 02:56:20|3611.5|3605.5|3612|3606|3612|3606|3611.3|3605.3|5
1652237790000|2022-05-11 02:56:30|3611.3|3605.3|3612|3606|3612|3606|3611.3|3605.3|2
1652237800000|2022-05-11 02:56:40|3611.1|3605.1|3613.8|3607.8|3614.3|3608.3|3610.8|3604.8|7
1652237810000|2022-05-11 02:56:50|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3611|3605|16
1652237820000|2022-05-11 02:57:00|3612.5|3606.5|3613.5|3607.5|3613.8|3607.8|3612.5|3606.5|6
1652237830000|2022-05-11 02:57:10|3612.5|3606.5|3613|3607|3613|3607|3612.3|3606.3|3
1652237840000|2022-05-11 02:57:20|3612.5|3606.5|3610|3604|3613.3|3607.3|3610|3604|9
1652237850000|2022-05-11 02:57:30|3611.5|3605.5|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|7
1652237860000|2022-05-11 02:57:40|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|2
1652237870000|2022-05-11 02:57:50|3609.8|3603.8|3610|3604|3610|3604|3609|3603|11
1652237890000|2022-05-11 02:58:10|3609.5|3603.5|3609.8|3603.8|3610|3604|3609|3603|5
1652237910000|2022-05-11 02:58:30|3609.3|3603.3|3610|3604|3610.3|3604.3|3608.8|3602.8|13
1652237930000|2022-05-11 02:58:50|3608.8|3602.8|3610.3|3604.3|3610.3|3604.3|3608.8|3602.8|5
1652237940000|2022-05-11 02:59:00|3608.8|3602.8|3609.9|3603.9|3609.9|3603.9|3608.8|3602.8|4
1652237950000|2022-05-11 02:59:10|3610.1|3604.1|3610.5|3604.5|3610.5|3604.5|3609|3603|7
1652237960000|2022-05-11 02:59:20|3609.3|3603.3|3610.5|3604.5|3610.5|3604.5|3609|3603|4
1652237970000|2022-05-11 02:59:30|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3608.3|3602.3|10
1652237980000|2022-05-11 02:59:40|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|2
1652237990000|2022-05-11 02:59:50|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|10
1652238000000|2022-05-11 03:00:00|3608.8|3602.8|3609.3|3603.3|3610|3604|3608.5|3602.5|5
1652238010000|2022-05-11 03:00:10|3610|3604|3609|3603|3610|3604|3608|3602|17
1652238030000|2022-05-11 03:00:30|3608|3602|3609.5|3603.5|3609.5|3603.5|3608|3602|6
1652238050000|2022-05-11 03:00:50|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608|3602|5
1652238060000|2022-05-11 03:01:00|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608|3602|5
1652238080000|2022-05-11 03:01:20|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|3
1652238090000|2022-05-11 03:01:30|3608|3602|3609|3603|3609|3603|3608|3602|2
1652238100000|2022-05-11 03:01:40|3608|3602|3609|3603|3609|3603|3607.8|3601.8|6
1652238110000|2022-05-11 03:01:50|3608|3602|3611.3|3605.3|3611.3|3605.3|3608|3602|7
1652238120000|2022-05-11 03:02:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1652238130000|2022-05-11 03:02:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1652238140000|2022-05-11 03:02:20|3612|3606|3610.8|3604.8|3612|3606|3610.8|3604.8|7
1652238160000|2022-05-11 03:02:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610|3604|7
1652238170000|2022-05-11 03:02:50|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.8|3603.8|2
1652238180000|2022-05-11 03:03:00|3610.8|3604.8|3613|3607|3613|3607|3610.8|3604.8|6
1652238190000|2022-05-11 03:03:10|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3610.3|3604.3|11
1652238200000|2022-05-11 03:03:20|3611.8|3605.8|3611.8|3605.8|3612.5|3606.5|3611.3|3605.3|9
1652238210000|2022-05-11 03:03:30|3612|3606|3612.5|3606.5|3612.5|3606.5|3611.5|3605.5|9
1652238220000|2022-05-11 03:03:40|3612.8|3606.8|3613|3607|3613|3607|3612|3606|6
1652238230000|2022-05-11 03:03:50|3613.3|3607.3|3613|3607|3613.5|3607.5|3611.5|3605.5|15
1652238240000|2022-05-11 03:04:00|3611.5|3605.5|3612.5|3606.5|3613.5|3607.5|3611.5|3605.5|14
1652238250000|2022-05-11 03:04:10|3611.5|3605.5|3611.3|3605.3|3613.3|3607.3|3610.5|3604.5|14
1652238260000|2022-05-11 03:04:20|3610.8|3604.8|3610.3|3604.3|3612.5|3606.5|3610.3|3604.3|11
1652238270000|2022-05-11 03:04:30|3610.5|3604.5|3610|3604|3610.8|3604.8|3610|3604|14
1652238280000|2022-05-11 03:04:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1652238290000|2022-05-11 03:04:50|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1652238300000|2022-05-11 03:05:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1652238320000|2022-05-11 03:05:20|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|2
1652238330000|2022-05-11 03:05:30|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1652238340000|2022-05-11 03:05:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1652238350000|2022-05-11 03:05:50|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1652238370000|2022-05-11 03:06:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1652238380000|2022-05-11 03:06:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1652238390000|2022-05-11 03:06:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1652238420000|2022-05-11 03:07:00|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|3
1652238470000|2022-05-11 03:07:50|3611|3605|3612|3606|3612|3606|3611|3605|2
1652238520000|2022-05-11 03:08:40|3612.3|3606.3|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|5
1652238540000|2022-05-11 03:09:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1652238580000|2022-05-11 03:09:40|3611.5|3605.5|3612.8|3606.8|3612.8|3606.8|3611.5|3605.5|3
1652238600000|2022-05-11 03:10:00|3613|3607|3612.3|3606.3|3613|3607|3612|3606|3
1652238610000|2022-05-11 03:10:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1652238640000|2022-05-11 03:10:40|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1652238650000|2022-05-11 03:10:50|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238660000|2022-05-11 03:11:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238670000|2022-05-11 03:11:10|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238680000|2022-05-11 03:11:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1652238690000|2022-05-11 03:11:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1652238710000|2022-05-11 03:11:50|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238750000|2022-05-11 03:12:30|3611.3|3605.3|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|4
1652238900000|2022-05-11 03:15:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1652238950000|2022-05-11 03:15:50|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1652239100000|2022-05-11 03:18:20|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1652239110000|2022-05-11 03:18:30|3611|3605|3611.5|3605.5|3611.5|3605.5|3610.9|3604.9|3
1652239180000|2022-05-11 03:19:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1652239190000|2022-05-11 03:19:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1652239200000|2022-05-11 03:20:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1652239210000|2022-05-11 03:20:10|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|4
1652239230000|2022-05-11 03:20:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1652239240000|2022-05-11 03:20:40|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|5
1652239300000|2022-05-11 03:21:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1652239310000|2022-05-11 03:21:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1652239330000|2022-05-11 03:22:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1652239340000|2022-05-11 03:22:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1652239370000|2022-05-11 03:22:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1652239380000|2022-05-11 03:23:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1652239390000|2022-05-11 03:23:10|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1652239470000|2022-05-11 03:24:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1652239640000|2022-05-11 03:27:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652239690000|2022-05-11 03:28:10|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|4
1652239720000|2022-05-11 03:28:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1652239770000|2022-05-11 03:29:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1652239800000|2022-05-11 03:30:00|3611.8|3605.8|3611|3605|3611.8|3605.8|3611|3605|4
1652239930000|2022-05-11 03:32:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1652239980000|2022-05-11 03:33:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1652240010000|2022-05-11 03:33:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1652240040000|2022-05-11 03:34:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1652240050000|2022-05-11 03:34:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1652240090000|2022-05-11 03:34:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1652240100000|2022-05-11 03:35:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1652240120000|2022-05-11 03:35:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652240130000|2022-05-11 03:35:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652240140000|2022-05-11 03:35:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652240510000|2022-05-11 03:41:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1652240580000|2022-05-11 03:43:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1652240610000|2022-05-11 03:43:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1652240630000|2022-05-11 03:43:50|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240660000|2022-05-11 03:44:20|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240700000|2022-05-11 03:45:00|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240710000|2022-05-11 03:45:10|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240910000|2022-05-11 03:48:30|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|2
1652240930000|2022-05-11 03:48:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1652241160000|2022-05-11 03:52:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1652241210000|2022-05-11 03:53:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1652241240000|2022-05-11 03:54:00|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1652241250000|2022-05-11 03:54:10|3613|3607|3613|3607|3613|3607|3612.8|3606.8|3
1652241380000|2022-05-11 03:56:20|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1652241430000|2022-05-11 03:57:10|3613|3607|3613|3607|3613.5|3607.5|3613|3607|4
1652241530000|2022-05-11 03:58:50|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652241550000|2022-05-11 03:59:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1652242000000|2022-05-11 04:06:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1652242140000|2022-05-11 04:09:00|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|2
1652242150000|2022-05-11 04:09:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1652242760000|2022-05-11 04:19:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1652242770000|2022-05-11 04:19:30|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1652242780000|2022-05-11 04:19:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1652242800000|2022-05-11 04:20:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1652242830000|2022-05-11 04:20:30|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652243170000|2022-05-11 04:26:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652243190000|2022-05-11 04:26:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652243200000|2022-05-11 04:26:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652243490000|2022-05-11 04:31:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652243500000|2022-05-11 04:31:40|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|3
1652243590000|2022-05-11 04:33:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1652243600000|2022-05-11 04:33:20|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1652243640000|2022-05-11 04:34:00|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652243800000|2022-05-11 04:36:40|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|3
1652243810000|2022-05-11 04:36:50|3616|3610|3615|3609|3616|3610|3615|3609|2
1652243820000|2022-05-11 04:37:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1652243840000|2022-05-11 04:37:20|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|2
1652243850000|2022-05-11 04:37:30|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1652243860000|2022-05-11 04:37:40|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1652244020000|2022-05-11 04:40:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652244030000|2022-05-11 04:40:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1652244250000|2022-05-11 04:44:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652244290000|2022-05-11 04:44:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1652244340000|2022-05-11 04:45:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652244420000|2022-05-11 04:47:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|2
1652244440000|2022-05-11 04:47:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652244510000|2022-05-11 04:48:30|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1652244590000|2022-05-11 04:49:50|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1652244610000|2022-05-11 04:50:10|3614.5|3608.5|3614.8|3608.8|3615|3609|3614.5|3608.5|4
1652244680000|2022-05-11 04:51:20|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|4
1652244700000|2022-05-11 04:51:40|3615|3609|3615|3609|3615|3609|3614.8|3608.8|3
1652244710000|2022-05-11 04:51:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1652244720000|2022-05-11 04:52:00|3615|3609|3615|3609|3615.3|3609.3|3615|3609|3
1652244730000|2022-05-11 04:52:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|4
1652244920000|2022-05-11 04:55:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1652244980000|2022-05-11 04:56:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1652245000000|2022-05-11 04:56:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1652245010000|2022-05-11 04:56:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1652245390000|2022-05-11 05:03:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1652245430000|2022-05-11 05:03:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652245440000|2022-05-11 05:04:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1652245570000|2022-05-11 05:06:10|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1652245580000|2022-05-11 05:06:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1652245620000|2022-05-11 05:07:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652245630000|2022-05-11 05:07:10|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245640000|2022-05-11 05:07:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245660000|2022-05-11 05:07:40|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245690000|2022-05-11 05:08:10|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245700000|2022-05-11 05:08:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245710000|2022-05-11 05:08:30|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|4
1652245810000|2022-05-11 05:10:10|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|3
1652245950000|2022-05-11 05:12:30|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1652246000000|2022-05-11 05:13:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615|3609|6
1652246010000|2022-05-11 05:13:30|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|4
1652246170000|2022-05-11 05:16:10|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1652246210000|2022-05-11 05:16:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652246220000|2022-05-11 05:17:00|3616.3|3610.3|3616.8|3610.8|3617|3611|3616.3|3610.3|4
1652246230000|2022-05-11 05:17:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1652246250000|2022-05-11 05:17:30|3617.8|3611.8|3620|3614|3620.5|3614.5|3617.8|3611.8|3
1652246280000|2022-05-11 05:18:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652246300000|2022-05-11 05:18:20|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1652246340000|2022-05-11 05:19:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1652246450000|2022-05-11 05:20:50|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|4
1652246520000|2022-05-11 05:22:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652246730000|2022-05-11 05:25:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652246770000|2022-05-11 05:26:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652246810000|2022-05-11 05:26:50|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|2
1652247010000|2022-05-11 05:30:10|3619.8|3613.8|3619.5|3613.5|3620.3|3614.3|3619|3613|9
1652247060000|2022-05-11 05:31:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652247070000|2022-05-11 05:31:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.8|3612.8|3
1652247080000|2022-05-11 05:31:20|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1652247090000|2022-05-11 05:31:30|3620|3614|3620.5|3614.5|3621|3615|3620|3614|8
1652247100000|2022-05-11 05:31:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|6
1652247110000|2022-05-11 05:31:50|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|6
1652247120000|2022-05-11 05:32:00|3620|3614|3619.3|3613.3|3620.5|3614.5|3619.3|3613.3|11
1652247130000|2022-05-11 05:32:10|3619|3613|3620|3614|3620.3|3614.3|3618.8|3612.8|7
1652247140000|2022-05-11 05:32:20|3619.8|3613.8|3619.5|3613.5|3621|3615|3619.5|3613.5|3
1652247150000|2022-05-11 05:32:30|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|2
1652247160000|2022-05-11 05:32:40|3620.8|3614.8|3622|3616|3622|3616|3620.8|3614.8|3
1652247170000|2022-05-11 05:32:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1652247180000|2022-05-11 05:33:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3620.5|3614.5|12
1652247190000|2022-05-11 05:33:10|3620.8|3614.8|3620|3614|3621|3615|3620|3614|9
1652247200000|2022-05-11 05:33:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|2
1652247210000|2022-05-11 05:33:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619|3613|5
1652247230000|2022-05-11 05:33:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652247250000|2022-05-11 05:34:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1652247260000|2022-05-11 05:34:20|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|6
1652247270000|2022-05-11 05:34:30|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|6
1652247280000|2022-05-11 05:34:40|3619.3|3613.3|3619.5|3613.5|3620|3614|3619.3|3613.3|12
1652247290000|2022-05-11 05:34:50|3620|3614|3621.3|3615.3|3621.3|3615.3|3619.5|3613.5|8
1652247300000|2022-05-11 05:35:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652247310000|2022-05-11 05:35:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1652247320000|2022-05-11 05:35:20|3621.5|3615.5|3622|3616|3622|3616|3621.5|3615.5|2
1652247340000|2022-05-11 05:35:40|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|2
1652247360000|2022-05-11 05:36:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1652247380000|2022-05-11 05:36:20|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|3
1652247400000|2022-05-11 05:36:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1652247410000|2022-05-11 05:36:50|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652247420000|2022-05-11 05:37:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.8|3613.8|3
1652247430000|2022-05-11 05:37:10|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652247440000|2022-05-11 05:37:20|3621|3615|3622|3616|3622|3616|3621|3615|2
1652247450000|2022-05-11 05:37:30|3622.3|3616.3|3622.5|3616.5|3622.8|3616.8|3622.3|3616.3|6
1652247460000|2022-05-11 05:37:40|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|8
1652247500000|2022-05-11 05:38:20|3623.5|3617.5|3623|3617|3623.5|3617.5|3622.8|3616.8|3
1652247520000|2022-05-11 05:38:40|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|5
1652247530000|2022-05-11 05:38:50|3623|3617|3624.8|3618.8|3624.8|3618.8|3623|3617|6
1652247540000|2022-05-11 05:39:00|3625|3619|3626.5|3620.5|3626.8|3620.8|3625|3619|13
1652247550000|2022-05-11 05:39:10|3626|3620|3627.5|3621.5|3627.5|3621.5|3625.8|3619.8|11
1652247560000|2022-05-11 05:39:20|3626.8|3620.8|3628.8|3622.8|3628.8|3622.8|3626.8|3620.8|11
1652247570000|2022-05-11 05:39:30|3628.5|3622.5|3629.8|3623.8|3629.8|3623.8|3628.5|3622.5|3
1652247580000|2022-05-11 05:39:40|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|6
1652247590000|2022-05-11 05:39:50|3630.5|3624.5|3629.5|3623.5|3630.5|3624.5|3629.5|3623.5|2
1652247600000|2022-05-11 05:40:00|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628|3622|5
1652247610000|2022-05-11 05:40:10|3628.3|3622.3|3629|3623|3629|3623|3628|3622|7
1652247620000|2022-05-11 05:40:20|3628|3622|3629.5|3623.5|3629.5|3623.5|3628|3622|4
1652247630000|2022-05-11 05:40:30|3628.5|3622.5|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|9
1652247640000|2022-05-11 05:40:40|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1652247650000|2022-05-11 05:40:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652247660000|2022-05-11 05:41:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1652247690000|2022-05-11 05:41:30|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1652247700000|2022-05-11 05:41:40|3628.3|3622.3|3629|3623|3629.3|3623.3|3627|3621|18
1652247710000|2022-05-11 05:41:50|3628|3622|3628.3|3622.3|3628.8|3622.8|3628|3622|8
1652247720000|2022-05-11 05:42:00|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652247730000|2022-05-11 05:42:10|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652247740000|2022-05-11 05:42:20|3626.8|3620.8|3627.8|3621.8|3627.8|3621.8|3626.5|3620.5|3
1652247750000|2022-05-11 05:42:30|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|4
1652247760000|2022-05-11 05:42:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1652247770000|2022-05-11 05:42:50|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627|3621|7
1652247780000|2022-05-11 05:43:00|3627.5|3621.5|3626.5|3620.5|3627.5|3621.5|3626.3|3620.3|6
1652247800000|2022-05-11 05:43:20|3626.8|3620.8|3626.3|3620.3|3627|3621|3626.3|3620.3|4
1652247810000|2022-05-11 05:43:30|3626.5|3620.5|3625.8|3619.8|3626.5|3620.5|3625.5|3619.5|9
1652247820000|2022-05-11 05:43:40|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|6
1652247840000|2022-05-11 05:44:00|3625|3619|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|8
1652247850000|2022-05-11 05:44:10|3625|3619|3624.8|3618.8|3625|3619|3624.3|3618.3|5
1652247860000|2022-05-11 05:44:20|3624.5|3618.5|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|6
1652247870000|2022-05-11 05:44:30|3625.5|3619.5|3625|3619|3625.8|3619.8|3625|3619|8
1652247880000|2022-05-11 05:44:40|3626|3620|3626|3620|3626.3|3620.3|3625.3|3619.3|7
1652247890000|2022-05-11 05:44:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3624.5|3618.5|9
1652247900000|2022-05-11 05:45:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652247910000|2022-05-11 05:45:10|3625.3|3619.3|3627.5|3621.5|3627.6|3621.6|3625.3|3619.3|8
1652247920000|2022-05-11 05:45:20|3626.8|3620.8|3627|3621|3628.3|3622.3|3626.5|3620.5|11
1652247930000|2022-05-11 05:45:30|3628|3622|3627.5|3621.5|3628|3622|3627|3621|15
1652247940000|2022-05-11 05:45:40|3627.3|3621.3|3627|3621|3627.5|3621.5|3626.5|3620.5|11
1652247950000|2022-05-11 05:45:50|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627|3621|8
1652247960000|2022-05-11 05:46:00|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|6
1652247970000|2022-05-11 05:46:10|3627.3|3621.3|3628.3|3622.3|3629.5|3623.5|3627.3|3621.3|10
1652247980000|2022-05-11 05:46:20|3629.5|3623.5|3630.3|3624.3|3630.3|3624.3|3628.3|3622.3|5
1652247990000|2022-05-11 05:46:30|3629.3|3623.3|3629.5|3623.5|3630.3|3624.3|3629.3|3623.3|10
1652248000000|2022-05-11 05:46:40|3629.8|3623.8|3631.8|3625.8|3631.8|3625.8|3629.8|3623.8|6
1652248010000|2022-05-11 05:46:50|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|3
1652248020000|2022-05-11 05:47:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|5
1652248030000|2022-05-11 05:47:10|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|5
1652248040000|2022-05-11 05:47:20|3632.5|3626.5|3634.5|3628.5|3634.5|3628.5|3632.5|3626.5|5
1652248050000|2022-05-11 05:47:30|3634.8|3628.8|3636.5|3630.5|3636.5|3630.5|3634.8|3628.8|2
1652248060000|2022-05-11 05:47:40|3638|3632|3637.5|3631.5|3638|3632|3636.8|3630.8|3
1652248070000|2022-05-11 05:47:50|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1652248080000|2022-05-11 05:48:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1652248090000|2022-05-11 05:48:10|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1652248100000|2022-05-11 05:48:20|3638.5|3632.5|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|7
1652248110000|2022-05-11 05:48:30|3640.3|3634.3|3639|3633|3640.3|3634.3|3639|3633|3
1652248140000|2022-05-11 05:49:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|4
1652248150000|2022-05-11 05:49:10|3639|3633|3642.3|3636.3|3642.3|3636.3|3639|3633|15
1652248160000|2022-05-11 05:49:20|3641|3635|3642.3|3636.3|3642.5|3636.5|3640.8|3634.8|18
1652248170000|2022-05-11 05:49:30|3643.5|3637.5|3645|3639|3646|3640|3643.5|3637.5|17
1652248180000|2022-05-11 05:49:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1652248200000|2022-05-11 05:50:00|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|2
1652248210000|2022-05-11 05:50:10|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|4
1652248220000|2022-05-11 05:50:20|3646|3640|3646|3640|3646|3640|3645.5|3639.5|9
1652248230000|2022-05-11 05:50:30|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|6
1652248240000|2022-05-11 05:50:40|3646|3640|3646.5|3640.5|3646.8|3640.8|3645.8|3639.8|9
1652248250000|2022-05-11 05:50:50|3646.8|3640.8|3646.3|3640.3|3647.5|3641.5|3646|3640|12
1652248260000|2022-05-11 05:51:00|3646|3640|3646|3640|3646.3|3640.3|3645.8|3639.8|7
1652248270000|2022-05-11 05:51:10|3646.3|3640.3|3646.5|3640.5|3646.8|3640.8|3646|3640|10
1652248280000|2022-05-11 05:51:20|3646.3|3640.3|3645|3639|3646.5|3640.5|3644.3|3638.3|9
1652248290000|2022-05-11 05:51:30|3644.5|3638.5|3646.4|3640.4|3646.4|3640.4|3644.5|3638.5|6
1652248300000|2022-05-11 05:51:40|3646|3640|3646.5|3640.5|3647.5|3641.5|3646|3640|15
1652248310000|2022-05-11 05:51:50|3646.3|3640.3|3646.5|3640.5|3646.8|3640.8|3645.8|3639.8|13
1652248320000|2022-05-11 05:52:00|3646|3640|3647|3641|3647.5|3641.5|3646|3640|10
1652248330000|2022-05-11 05:52:10|3646.8|3640.8|3646.3|3640.3|3647|3641|3646.3|3640.3|7
1652248340000|2022-05-11 05:52:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1652248350000|2022-05-11 05:52:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652248360000|2022-05-11 05:52:40|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|6
1652248370000|2022-05-11 05:52:50|3646|3640|3647|3641|3647|3641|3646|3640|7
1652248380000|2022-05-11 05:53:00|3646.8|3640.8|3646|3640|3646.8|3640.8|3645.8|3639.8|6
1652248390000|2022-05-11 05:53:10|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1652248400000|2022-05-11 05:53:20|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|7
1652248420000|2022-05-11 05:53:40|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|4
1652248430000|2022-05-11 05:53:50|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1652248440000|2022-05-11 05:54:00|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1652248450000|2022-05-11 05:54:10|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|7
1652248460000|2022-05-11 05:54:20|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|4
1652248470000|2022-05-11 05:54:30|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1652248480000|2022-05-11 05:54:40|3645.8|3639.8|3647.8|3641.8|3647.8|3641.8|3645.8|3639.8|2
1652248520000|2022-05-11 05:55:20|3647.3|3641.3|3646|3640|3647.8|3641.8|3646|3640|6
1652248530000|2022-05-11 05:55:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652248540000|2022-05-11 05:55:40|3644|3638|3643.1|3637.1|3644|3638|3643.1|3637.1|6
1652248550000|2022-05-11 05:55:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652248560000|2022-05-11 05:56:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652248570000|2022-05-11 05:56:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1652248580000|2022-05-11 05:56:20|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|2
1652248590000|2022-05-11 05:56:30|3642.5|3636.5|3638.8|3632.8|3642.5|3636.5|3638.8|3632.8|4
1652248600000|2022-05-11 05:56:40|3638.5|3632.5|3638.4|3632.4|3638.5|3632.5|3638.1|3632.1|3
1652248610000|2022-05-11 05:56:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1652248630000|2022-05-11 05:57:10|3636.8|3630.8|3642|3636|3642|3636|3636.8|3630.8|6
1652248640000|2022-05-11 05:57:20|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|4
1652248670000|2022-05-11 05:57:50|3641|3635|3643.5|3637.5|3643.5|3637.5|3641|3635|3
1652248680000|2022-05-11 05:58:00|3643.3|3637.3|3642|3636|3643.3|3637.3|3641.3|3635.3|5
1652248690000|2022-05-11 05:58:10|3643|3637|3642|3636|3643|3637|3641.5|3635.5|4
1652248700000|2022-05-11 05:58:20|3641.8|3635.8|3644|3638|3644|3638|3641.8|3635.8|2
1652248710000|2022-05-11 05:58:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652248720000|2022-05-11 05:58:40|3643.5|3637.5|3644.3|3638.3|3644.3|3638.3|3642.8|3636.8|3
1652248730000|2022-05-11 05:58:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652248740000|2022-05-11 05:59:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1652248750000|2022-05-11 05:59:10|3643.8|3637.8|3644.8|3638.8|3644.8|3638.8|3643.5|3637.5|9
1652248760000|2022-05-11 05:59:20|3643.8|3637.8|3644.5|3638.5|3644.5|3638.5|3643.8|3637.8|9
1652248770000|2022-05-11 05:59:30|3646.6|3640.6|3645.8|3639.8|3646.8|3640.8|3644.3|3638.3|7
1652248800000|2022-05-11 06:00:00|3646|3640|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|3
1652248810000|2022-05-11 06:00:10|3646|3640|3645.8|3639.8|3646.3|3640.3|3645.5|3639.5|14
1652248820000|2022-05-11 06:00:20|3646|3640|3644.8|3638.8|3646|3640|3644.8|3638.8|4
1652248830000|2022-05-11 06:00:30|3644.5|3638.5|3642.5|3636.5|3644.5|3638.5|3642.3|3636.3|14
1652248840000|2022-05-11 06:00:40|3643.3|3637.3|3644.8|3638.8|3644.8|3638.8|3642.8|3636.8|5
1652248850000|2022-05-11 06:00:50|3644.3|3638.3|3643|3637|3644.3|3638.3|3643|3637|7
1652248860000|2022-05-11 06:01:00|3643.3|3637.3|3643.8|3637.8|3644|3638|3643.3|3637.3|9
1652248870000|2022-05-11 06:01:10|3644|3638|3644.3|3638.3|3644.5|3638.5|3644|3638|3
1652248880000|2022-05-11 06:01:20|3642.9|3636.9|3643|3637|3643.1|3637.1|3642.8|3636.8|4
1652248900000|2022-05-11 06:01:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652248910000|2022-05-11 06:01:50|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652248920000|2022-05-11 06:02:00|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|3
1652248940000|2022-05-11 06:02:20|3642.8|3636.8|3640.6|3634.6|3642.8|3636.8|3640.6|3634.6|2
1652248960000|2022-05-11 06:02:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|4
1652248970000|2022-05-11 06:02:50|3640.3|3634.3|3639|3633|3640.3|3634.3|3638.8|3632.8|7
1652248980000|2022-05-11 06:03:00|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1652248990000|2022-05-11 06:03:10|3638.8|3632.8|3642.5|3636.5|3642.5|3636.5|3638.8|3632.8|9
1652249000000|2022-05-11 06:03:20|3642.4|3636.4|3641|3635|3642.4|3636.4|3641|3635|4
1652249010000|2022-05-11 06:03:30|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1652249020000|2022-05-11 06:03:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1652249040000|2022-05-11 06:04:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652249050000|2022-05-11 06:04:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1652249060000|2022-05-11 06:04:20|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1652249080000|2022-05-11 06:04:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1652249120000|2022-05-11 06:05:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1652249130000|2022-05-11 06:05:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652249140000|2022-05-11 06:05:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1652249160000|2022-05-11 06:06:00|3642|3636|3640.8|3634.8|3642|3636|3640.8|3634.8|2
1652249170000|2022-05-11 06:06:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652249190000|2022-05-11 06:06:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652249200000|2022-05-11 06:06:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652249220000|2022-05-11 06:07:00|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1652249230000|2022-05-11 06:07:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1652249240000|2022-05-11 06:07:20|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|6
1652249310000|2022-05-11 06:08:30|3638.8|3632.8|3640|3634|3640.3|3634.3|3638.8|3632.8|4
1652249330000|2022-05-11 06:08:50|3640.8|3634.8|3641.5|3635.5|3641.6|3635.6|3640.8|3634.8|3
1652249350000|2022-05-11 06:09:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652249370000|2022-05-11 06:09:30|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1652249380000|2022-05-11 06:09:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1652249390000|2022-05-11 06:09:50|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652249410000|2022-05-11 06:10:10|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|4
1652249420000|2022-05-11 06:10:20|3640.9|3634.9|3641.5|3635.5|3641.6|3635.6|3640.9|3634.9|4
1652249430000|2022-05-11 06:10:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652249440000|2022-05-11 06:10:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|3
1652249450000|2022-05-11 06:10:50|3641.3|3635.3|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|3
1652249460000|2022-05-11 06:11:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652249470000|2022-05-11 06:11:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1652249500000|2022-05-11 06:11:40|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1652249540000|2022-05-11 06:12:20|3640.5|3634.5|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|3
1652249550000|2022-05-11 06:12:30|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|3
1652249560000|2022-05-11 06:12:40|3642.5|3636.5|3643.5|3637.5|3643.5|3637.5|3642|3636|3
1652249570000|2022-05-11 06:12:50|3643.8|3637.8|3644.5|3638.5|3644.8|3638.8|3643.8|3637.8|5
1652249600000|2022-05-11 06:13:20|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1652249620000|2022-05-11 06:13:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1652249630000|2022-05-11 06:13:50|3644|3638|3644|3638|3644|3638|3644|3638|1
1652249740000|2022-05-11 06:15:40|3644.3|3638.3|3644.8|3638.8|3645|3639|3644.3|3638.3|4
1652249750000|2022-05-11 06:15:50|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|9
1652249760000|2022-05-11 06:16:00|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|4
1652249770000|2022-05-11 06:16:10|3643.3|3637.3|3642.5|3636.5|3643.5|3637.5|3642.5|3636.5|4
1652249780000|2022-05-11 06:16:20|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1652249790000|2022-05-11 06:16:30|3642.5|3636.5|3643.5|3637.5|3643.5|3637.5|3642.5|3636.5|2
1652249800000|2022-05-11 06:16:40|3644|3638|3644.3|3638.3|3644.5|3638.5|3644|3638|9
1652249810000|2022-05-11 06:16:50|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1652249850000|2022-05-11 06:17:30|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|5
1652249860000|2022-05-11 06:17:40|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|4
1652249870000|2022-05-11 06:17:50|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|5
1652249880000|2022-05-11 06:18:00|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|4
1652249890000|2022-05-11 06:18:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1652249920000|2022-05-11 06:18:40|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|2
1652249930000|2022-05-11 06:18:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1652249940000|2022-05-11 06:19:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|5
1652249950000|2022-05-11 06:19:10|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|4
1652249960000|2022-05-11 06:19:20|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|4
1652249970000|2022-05-11 06:19:30|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|6
1652250000000|2022-05-11 06:20:00|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|4
1652250010000|2022-05-11 06:20:10|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|6
1652250020000|2022-05-11 06:20:20|3644.5|3638.5|3646.1|3640.1|3646.1|3640.1|3644.3|3638.3|7
1652250030000|2022-05-11 06:20:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652250040000|2022-05-11 06:20:40|3646.4|3640.4|3648.8|3642.8|3648.8|3642.8|3646.4|3640.4|2
1652250050000|2022-05-11 06:20:50|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652250090000|2022-05-11 06:21:30|3647.5|3641.5|3645.4|3639.4|3647.5|3641.5|3645.4|3639.4|7
1652250100000|2022-05-11 06:21:40|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|5
1652250110000|2022-05-11 06:21:50|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|9
1652250120000|2022-05-11 06:22:00|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|10
1652250130000|2022-05-11 06:22:10|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|9
1652250140000|2022-05-11 06:22:20|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|7
1652250150000|2022-05-11 06:22:30|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|4
1652250170000|2022-05-11 06:22:50|3644.3|3638.3|3645.3|3639.3|3645.5|3639.5|3644.3|3638.3|6
1652250180000|2022-05-11 06:23:00|3645|3639|3644|3638|3645|3639|3643.3|3637.3|8
1652250190000|2022-05-11 06:23:10|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1652250200000|2022-05-11 06:23:20|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1652250220000|2022-05-11 06:23:40|3644.8|3638.8|3647.5|3641.5|3647.8|3641.8|3644.8|3638.8|5
1652250240000|2022-05-11 06:24:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1652250250000|2022-05-11 06:24:10|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|5
1652250260000|2022-05-11 06:24:20|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1652250270000|2022-05-11 06:24:30|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1652250290000|2022-05-11 06:24:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652250370000|2022-05-11 06:26:10|3647|3641|3648.8|3642.8|3648.8|3642.8|3647|3641|3
1652250380000|2022-05-11 06:26:20|3648.9|3642.9|3649.8|3643.8|3649.8|3643.8|3648.9|3642.9|2
1652250400000|2022-05-11 06:26:40|3648.3|3642.3|3651.8|3645.8|3651.8|3645.8|3648.3|3642.3|4
1652250410000|2022-05-11 06:26:50|3652.3|3646.3|3654|3648|3654|3648|3652.3|3646.3|2
1652250420000|2022-05-11 06:27:00|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|5
1652250430000|2022-05-11 06:27:10|3653.3|3647.3|3651.3|3645.3|3653.3|3647.3|3651.3|3645.3|6
1652250440000|2022-05-11 06:27:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1652250450000|2022-05-11 06:27:30|3649.4|3643.4|3651|3645|3651|3645|3649.4|3643.4|3
1652250460000|2022-05-11 06:27:40|3650.8|3644.8|3652.8|3646.8|3652.8|3646.8|3650.8|3644.8|4
1652250470000|2022-05-11 06:27:50|3652.9|3646.9|3651|3645|3652.9|3646.9|3650.8|3644.8|5
1652250480000|2022-05-11 06:28:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652250490000|2022-05-11 06:28:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652250500000|2022-05-11 06:28:20|3650.8|3644.8|3649.6|3643.6|3650.8|3644.8|3649.6|3643.6|2
1652250510000|2022-05-11 06:28:30|3649.5|3643.5|3650.8|3644.8|3650.8|3644.8|3649.5|3643.5|2
1652250520000|2022-05-11 06:28:40|3652|3646|3651.5|3645.5|3652|3646|3651.3|3645.3|7
1652250530000|2022-05-11 06:28:50|3651.3|3645.3|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|3
1652250540000|2022-05-11 06:29:00|3651|3645|3651|3645|3651.3|3645.3|3650.8|3644.8|12
1652250550000|2022-05-11 06:29:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|3
1652250570000|2022-05-11 06:29:30|3651|3645|3651|3645|3651.3|3645.3|3651|3645|3
1652250600000|2022-05-11 06:30:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652250610000|2022-05-11 06:30:10|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1652250640000|2022-05-11 06:30:40|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1652250650000|2022-05-11 06:30:50|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1652250670000|2022-05-11 06:31:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1652250680000|2022-05-11 06:31:20|3651.8|3645.8|3651.8|3645.8|3653|3647|3651.8|3645.8|7
1652250690000|2022-05-11 06:31:30|3652|3646|3653.8|3647.8|3653.8|3647.8|3652|3646|5
1652250700000|2022-05-11 06:31:40|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1652250710000|2022-05-11 06:31:50|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1652250750000|2022-05-11 06:32:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1652250760000|2022-05-11 06:32:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652250770000|2022-05-11 06:32:50|3654|3648|3655.8|3649.8|3656|3650|3654|3648|5
1652250780000|2022-05-11 06:33:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1652250800000|2022-05-11 06:33:20|3655.5|3649.5|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|4
1652250810000|2022-05-11 06:33:30|3654|3648|3654|3648|3654|3648|3653.8|3647.8|3
1652250830000|2022-05-11 06:33:50|3653.5|3647.5|3651.8|3645.8|3654|3648|3651.8|3645.8|5
1652250840000|2022-05-11 06:34:00|3651.5|3645.5|3649.5|3643.5|3651.5|3645.5|3649.3|3643.3|5
1652250860000|2022-05-11 06:34:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652250870000|2022-05-11 06:34:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|4
1652250890000|2022-05-11 06:34:50|3647.3|3641.3|3645.8|3639.8|3647.3|3641.3|3645.8|3639.8|3
1652250900000|2022-05-11 06:35:00|3645.3|3639.3|3645|3639|3645.5|3639.5|3644.8|3638.8|5
1652250920000|2022-05-11 06:35:20|3644.8|3638.8|3644|3638|3644.8|3638.8|3644|3638|4
1652250970000|2022-05-11 06:36:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652250990000|2022-05-11 06:36:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652251000000|2022-05-11 06:36:40|3643.5|3637.5|3640|3634|3643.5|3637.5|3640|3634|10
1652251020000|2022-05-11 06:37:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652251050000|2022-05-11 06:37:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1652251060000|2022-05-11 06:37:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652251090000|2022-05-11 06:38:10|3639.3|3633.3|3637.3|3631.3|3639.3|3633.3|3637.3|3631.3|2
1652251100000|2022-05-11 06:38:20|3637|3631|3637|3631|3637.3|3631.3|3637|3631|5
1652251110000|2022-05-11 06:38:30|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1652251120000|2022-05-11 06:38:40|3637|3631|3637|3631|3637|3631|3636.8|3630.8|7
1652251140000|2022-05-11 06:39:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1652251150000|2022-05-11 06:39:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652251170000|2022-05-11 06:39:30|3636.3|3630.3|3634.5|3628.5|3636.3|3630.3|3634.5|3628.5|5
1652251180000|2022-05-11 06:39:40|3634.8|3628.8|3633.3|3627.3|3634.8|3628.8|3633.3|3627.3|6
1652251190000|2022-05-11 06:39:50|3633|3627|3632.8|3626.8|3633|3627|3632.5|3626.5|3
1652251200000|2022-05-11 06:40:00|3632.5|3626.5|3633.8|3627.8|3633.8|3627.8|3631.8|3625.8|12
1652251210000|2022-05-11 06:40:10|3634|3628|3634|3628|3634|3628|3633.8|3627.8|5
1652251240000|2022-05-11 06:40:40|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1652251250000|2022-05-11 06:40:50|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.8|3626.8|3
1652251260000|2022-05-11 06:41:00|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|6
1652251270000|2022-05-11 06:41:10|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652251280000|2022-05-11 06:41:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1652251290000|2022-05-11 06:41:30|3632.8|3626.8|3638.3|3632.3|3638.3|3632.3|3632.5|3626.5|8
1652251300000|2022-05-11 06:41:40|3638.9|3632.9|3640|3634|3640.5|3634.5|3638.5|3632.5|9
1652251310000|2022-05-11 06:41:50|3639.8|3633.8|3638.8|3632.8|3640|3634|3638.8|3632.8|3
1652251320000|2022-05-11 06:42:00|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3638.4|3632.4|7
1652251330000|2022-05-11 06:42:10|3639|3633|3640|3634|3640|3634|3639|3633|7
1652251340000|2022-05-11 06:42:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3639.5|3633.5|3
1652251370000|2022-05-11 06:42:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652251380000|2022-05-11 06:43:00|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1652251410000|2022-05-11 06:43:30|3639|3633|3638|3632|3639|3633|3638|3632|2
1652251420000|2022-05-11 06:43:40|3637.8|3631.8|3635.3|3629.3|3637.8|3631.8|3633.5|3627.5|12
1652251430000|2022-05-11 06:43:50|3635|3629|3636.8|3630.8|3636.8|3630.8|3634.8|3628.8|7
1652251440000|2022-05-11 06:44:00|3636|3630|3638.5|3632.5|3639.5|3633.5|3635.8|3629.8|18
1652251450000|2022-05-11 06:44:10|3639|3633|3637|3631|3639|3633|3636.3|3630.3|11
1652251460000|2022-05-11 06:44:20|3637.9|3631.9|3637.9|3631.9|3639.1|3633.1|3634.3|3628.3|15
1652251470000|2022-05-11 06:44:30|3637.4|3631.4|3638.3|3632.3|3639.4|3633.4|3636.9|3630.9|7
1652251480000|2022-05-11 06:44:40|3638.4|3632.4|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|10
1652251490000|2022-05-11 06:44:50|3638.6|3632.6|3637.4|3631.4|3639.1|3633.1|3637.4|3631.4|16
1652251500000|2022-05-11 06:45:00|3638.1|3632.1|3636.6|3630.6|3638.1|3632.1|3636.4|3630.4|17
1652251510000|2022-05-11 06:45:10|3636.4|3630.4|3637.3|3631.3|3637.3|3631.3|3636.4|3630.4|10
1652251520000|2022-05-11 06:45:20|3637.5|3631.5|3636.5|3630.5|3639.5|3633.5|3636.5|3630.5|17
1652251530000|2022-05-11 06:45:30|3636|3630|3635.3|3629.3|3636.5|3630.5|3635.3|3629.3|12
1652251540000|2022-05-11 06:45:40|3635.8|3629.8|3635|3629|3636.3|3630.3|3634.3|3628.3|17
1652251550000|2022-05-11 06:45:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1652251560000|2022-05-11 06:46:00|3635.3|3629.3|3636|3630|3636.8|3630.8|3635.3|3629.3|4
1652251570000|2022-05-11 06:46:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1652251580000|2022-05-11 06:46:20|3636|3630|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|5
1652251590000|2022-05-11 06:46:30|3635.3|3629.3|3632.5|3626.5|3635.3|3629.3|3632.5|3626.5|13
1652251600000|2022-05-11 06:46:40|3632.8|3626.8|3632.8|3626.8|3633.3|3627.3|3632.5|3626.5|6
1652251610000|2022-05-11 06:46:50|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|4
1652251620000|2022-05-11 06:47:00|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|5
1652251630000|2022-05-11 06:47:10|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|4
1652251640000|2022-05-11 06:47:20|3634.3|3628.3|3635.1|3629.1|3635.3|3629.3|3634.3|3628.3|4
1652251650000|2022-05-11 06:47:30|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|3
1652251670000|2022-05-11 06:47:50|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|2
1652251700000|2022-05-11 06:48:20|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1652251720000|2022-05-11 06:48:40|3633.5|3627.5|3634|3628|3634|3628|3633.5|3627.5|5
1652251730000|2022-05-11 06:48:50|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652251760000|2022-05-11 06:49:20|3633.8|3627.8|3633|3627|3633.8|3627.8|3633|3627|3
1652251800000|2022-05-11 06:50:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652251810000|2022-05-11 06:50:10|3633|3627|3633.3|3627.3|3633.5|3627.5|3633|3627|9
1652251820000|2022-05-11 06:50:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1652251830000|2022-05-11 06:50:30|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633|3627|4
1652251840000|2022-05-11 06:50:40|3633.3|3627.3|3633.3|3627.3|3634|3628|3633.3|3627.3|5
1652251850000|2022-05-11 06:50:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|4
1652251860000|2022-05-11 06:51:00|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|3
1652251880000|2022-05-11 06:51:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652251890000|2022-05-11 06:51:30|3634.5|3628.5|3637|3631|3637|3631|3634.5|3628.5|6
1652251900000|2022-05-11 06:51:40|3637.3|3631.3|3637.8|3631.8|3638.1|3632.1|3637.3|3631.3|3
1652251910000|2022-05-11 06:51:50|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|4
1652251920000|2022-05-11 06:52:00|3637.8|3631.8|3637.8|3631.8|3638.8|3632.8|3637.3|3631.3|10
1652251930000|2022-05-11 06:52:10|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1652251940000|2022-05-11 06:52:20|3637.5|3631.5|3639.8|3633.8|3639.9|3633.9|3637.3|3631.3|8
1652251950000|2022-05-11 06:52:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1652251960000|2022-05-11 06:52:40|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|8
1652251970000|2022-05-11 06:52:50|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1652251980000|2022-05-11 06:53:00|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|3
1652251990000|2022-05-11 06:53:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1652252010000|2022-05-11 06:53:30|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1652252020000|2022-05-11 06:53:40|3637.3|3631.3|3635.8|3629.8|3637.3|3631.3|3635.3|3629.3|6
1652252030000|2022-05-11 06:53:50|3635.5|3629.5|3634.3|3628.3|3635.5|3629.5|3634.3|3628.3|5
1652252040000|2022-05-11 06:54:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1652252050000|2022-05-11 06:54:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1652252060000|2022-05-11 06:54:20|3633.5|3627.5|3633.3|3627.3|3634.3|3628.3|3633|3627|7
1652252070000|2022-05-11 06:54:30|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652252080000|2022-05-11 06:54:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|4
1652252090000|2022-05-11 06:54:50|3634.8|3628.8|3638.3|3632.3|3638.3|3632.3|3634.8|3628.8|3
1652252100000|2022-05-11 06:55:00|3639.8|3633.8|3641.8|3635.8|3646.8|3640.8|3639.8|3633.8|17
1652252120000|2022-05-11 06:55:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652252140000|2022-05-11 06:55:40|3640.6|3634.6|3638.4|3632.4|3640.6|3634.6|3638.4|3632.4|4
1652252160000|2022-05-11 06:56:00|3637.6|3631.6|3638.6|3632.6|3638.6|3632.6|3637.6|3631.6|3
1652252170000|2022-05-11 06:56:10|3638.1|3632.1|3638.6|3632.6|3638.6|3632.6|3638.1|3632.1|2
1652252180000|2022-05-11 06:56:20|3638.1|3632.1|3637.9|3631.9|3638.6|3632.6|3637.9|3631.9|9
1652252190000|2022-05-11 06:56:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3637.9|3631.9|5
1652252200000|2022-05-11 06:56:40|3637.4|3631.4|3637.9|3631.9|3637.9|3631.9|3637.4|3631.4|2
1652252210000|2022-05-11 06:56:50|3638|3632|3638|3632|3638|3632|3638|3632|1
1652252220000|2022-05-11 06:57:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.6|3631.6|3
1652252230000|2022-05-11 06:57:10|3636.6|3630.6|3634.9|3628.9|3636.6|3630.6|3634.9|3628.9|4
1652252270000|2022-05-11 06:57:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652252280000|2022-05-11 06:58:00|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|2
1652252290000|2022-05-11 06:58:10|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3634.6|3628.6|4
1652252300000|2022-05-11 06:58:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652252310000|2022-05-11 06:58:30|3635.1|3629.1|3637.4|3631.4|3637.9|3631.9|3635.1|3629.1|9
1652252320000|2022-05-11 06:58:40|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|3
1652252330000|2022-05-11 06:58:50|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1652252340000|2022-05-11 06:59:00|3638.1|3632.1|3642.4|3636.4|3642.4|3636.4|3637.9|3631.9|16
1652252350000|2022-05-11 06:59:10|3642.6|3636.6|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|5
1652252360000|2022-05-11 06:59:20|3642.9|3636.9|3642.9|3636.9|3644.9|3638.9|3642.9|3636.9|11
1652252370000|2022-05-11 06:59:30|3643.4|3637.4|3644.9|3638.9|3645.4|3639.4|3642.6|3636.6|27
1652252380000|2022-05-11 06:59:40|3644.4|3638.4|3645.1|3639.1|3645.6|3639.6|3643.9|3637.9|24
1652252390000|2022-05-11 06:59:50|3645.4|3639.4|3653.1|3647.1|3653.1|3647.1|3645.4|3639.4|10
1652252400000|2022-05-11 07:00:00|3660|3652|3656.1|3650.1|3662.1|3656.1|3656.1|3650.1|16
1652252410000|2022-05-11 07:00:10|3655.9|3649.9|3653.4|3647.4|3655.9|3649.9|3653.3|3647.3|9
1652252420000|2022-05-11 07:00:20|3654.1|3648.1|3656.6|3650.6|3656.6|3650.6|3654.1|3648.1|3
1652252430000|2022-05-11 07:00:30|3656.8|3650.8|3657.3|3651.3|3658.3|3652.3|3656.8|3650.8|3
1652252440000|2022-05-11 07:00:40|3654.5|3648.5|3652.3|3646.3|3654.5|3648.5|3652.3|3646.3|5
1652252450000|2022-05-11 07:00:50|3652|3646|3650.3|3644.3|3652|3646|3650.3|3644.3|2
1652252460000|2022-05-11 07:01:00|3649.8|3643.8|3645.3|3639.3|3651.3|3645.3|3645.3|3639.3|9
1652252470000|2022-05-11 07:01:10|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1652252480000|2022-05-11 07:01:20|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1652252500000|2022-05-11 07:01:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1652252510000|2022-05-11 07:01:50|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1652252520000|2022-05-11 07:02:00|3646.3|3640.3|3646.6|3640.6|3648.3|3642.3|3646.3|3640.3|5
1652252530000|2022-05-11 07:02:10|3646.9|3640.9|3648.4|3642.4|3648.4|3642.4|3646.9|3640.9|6
1652252540000|2022-05-11 07:02:20|3648.1|3642.1|3647.8|3641.8|3648.1|3642.1|3647.8|3641.8|2
1652252550000|2022-05-11 07:02:30|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|3
1652252560000|2022-05-11 07:02:40|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1652252570000|2022-05-11 07:02:50|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1652252580000|2022-05-11 07:03:00|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.9|3640.9|2
1652252590000|2022-05-11 07:03:10|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|6
1652252620000|2022-05-11 07:03:40|3646.6|3640.6|3651.4|3645.4|3651.4|3645.4|3646.6|3640.6|5
1652252630000|2022-05-11 07:03:50|3651.6|3645.6|3652.9|3646.9|3653.4|3647.4|3651.6|3645.6|3
1652252640000|2022-05-11 07:04:00|3653.4|3647.4|3655.1|3649.1|3655.1|3649.1|3653.4|3647.4|6
1652252650000|2022-05-11 07:04:10|3655.4|3649.4|3659.1|3653.1|3659.1|3653.1|3655.4|3649.4|5
1652252660000|2022-05-11 07:04:20|3659.4|3653.4|3660.1|3654.1|3660.1|3654.1|3659.4|3653.4|6
1652252670000|2022-05-11 07:04:30|3660.4|3654.4|3661.4|3655.4|3661.9|3655.9|3660.4|3654.4|8
1652252680000|2022-05-11 07:04:40|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.4|3654.4|3
1652252690000|2022-05-11 07:04:50|3660.4|3654.4|3659.1|3653.1|3660.9|3654.9|3659.1|3653.1|5
1652252700000|2022-05-11 07:05:00|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|4
1652252710000|2022-05-11 07:05:10|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652252720000|2022-05-11 07:05:20|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|3
1652252770000|2022-05-11 07:06:10|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652252790000|2022-05-11 07:06:30|3658.6|3652.6|3655.9|3649.9|3658.6|3652.6|3655.9|3649.9|3
1652252820000|2022-05-11 07:07:00|3655.4|3649.4|3650.1|3644.1|3655.4|3649.4|3649.9|3643.9|7
1652252830000|2022-05-11 07:07:10|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|4
1652252850000|2022-05-11 07:07:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1652252870000|2022-05-11 07:07:50|3656.9|3650.9|3655.4|3649.4|3656.9|3650.9|3655.4|3649.4|3
1652252880000|2022-05-11 07:08:00|3655.1|3649.1|3656.1|3650.1|3656.4|3650.4|3654.9|3648.9|4
1652252890000|2022-05-11 07:08:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652252940000|2022-05-11 07:09:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1652252970000|2022-05-11 07:09:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652252980000|2022-05-11 07:09:40|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|5
1652252990000|2022-05-11 07:09:50|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|3
1652253000000|2022-05-11 07:10:00|3657.9|3651.9|3664.6|3658.6|3665.4|3659.4|3657.9|3651.9|6
1652253030000|2022-05-11 07:10:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1652253040000|2022-05-11 07:10:40|3662.1|3656.1|3662|3656|3662.1|3656.1|3662|3656|2
1652253050000|2022-05-11 07:10:50|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652253060000|2022-05-11 07:11:00|3661.4|3655.4|3657.6|3651.6|3661.4|3655.4|3657.4|3651.4|9
1652253070000|2022-05-11 07:11:10|3657.4|3651.4|3656.6|3650.6|3657.4|3651.4|3656.6|3650.6|4
1652253080000|2022-05-11 07:11:20|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652253090000|2022-05-11 07:11:30|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1652253100000|2022-05-11 07:11:40|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3654.6|3648.6|4
1652253110000|2022-05-11 07:11:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652253120000|2022-05-11 07:12:00|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|2
1652253130000|2022-05-11 07:12:10|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652253140000|2022-05-11 07:12:20|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1652253150000|2022-05-11 07:12:30|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|2
1652253160000|2022-05-11 07:12:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652253180000|2022-05-11 07:13:00|3653.9|3647.9|3652.1|3646.1|3653.9|3647.9|3652.1|3646.1|4
1652253190000|2022-05-11 07:13:10|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|3
1652253200000|2022-05-11 07:13:20|3652.1|3646.1|3650.9|3644.9|3652.1|3646.1|3650.1|3644.1|7
1652253210000|2022-05-11 07:13:30|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1652253220000|2022-05-11 07:13:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652253230000|2022-05-11 07:13:50|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|4
1652253240000|2022-05-11 07:14:00|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|4
1652253250000|2022-05-11 07:14:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652253260000|2022-05-11 07:14:20|3650.9|3644.9|3657.1|3651.1|3657.1|3651.1|3650.9|3644.9|2
1652253270000|2022-05-11 07:14:30|3657|3651|3657|3651|3657|3651|3657|3651|1
1652253280000|2022-05-11 07:14:40|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652253290000|2022-05-11 07:14:50|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1652253300000|2022-05-11 07:15:00|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|2
1652253310000|2022-05-11 07:15:10|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1652253320000|2022-05-11 07:15:20|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|4
1652253330000|2022-05-11 07:15:30|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1652253340000|2022-05-11 07:15:40|3655.9|3649.9|3654|3648|3655.9|3649.9|3654|3648|2
1652253350000|2022-05-11 07:15:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652253360000|2022-05-11 07:16:00|3653.9|3647.9|3648.4|3642.4|3653.9|3647.9|3648.4|3642.4|2
1652253380000|2022-05-11 07:16:20|3648.1|3642.1|3646.4|3640.4|3648.1|3642.1|3646.4|3640.4|5
1652253390000|2022-05-11 07:16:30|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1652253400000|2022-05-11 07:16:40|3645.3|3639.3|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|5
1652253410000|2022-05-11 07:16:50|3650.5|3644.5|3650.4|3644.4|3650.5|3644.5|3650.4|3644.4|2
1652253420000|2022-05-11 07:17:00|3652.9|3646.9|3657.8|3651.8|3657.8|3651.8|3652.6|3646.6|7
1652253430000|2022-05-11 07:17:10|3657.3|3651.3|3658.5|3652.5|3658.5|3652.5|3657.3|3651.3|3
1652253440000|2022-05-11 07:17:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|2
1652253450000|2022-05-11 07:17:30|3659.4|3653.4|3656.6|3650.6|3659.6|3653.6|3656.4|3650.4|8
1652253460000|2022-05-11 07:17:40|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|2
1652253470000|2022-05-11 07:17:50|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652253480000|2022-05-11 07:18:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|5
1652253490000|2022-05-11 07:18:10|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1652253500000|2022-05-11 07:18:20|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652253510000|2022-05-11 07:18:30|3653.6|3647.6|3651.1|3645.1|3653.6|3647.6|3651.1|3645.1|2
1652253520000|2022-05-11 07:18:40|3650.9|3644.9|3652.6|3646.6|3652.6|3646.6|3650.6|3644.6|3
1652253530000|2022-05-11 07:18:50|3652.5|3646.5|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|4
1652253540000|2022-05-11 07:19:00|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|6
1652253570000|2022-05-11 07:19:30|3651.4|3645.4|3654.1|3648.1|3654.1|3648.1|3651.4|3645.4|5
1652253580000|2022-05-11 07:19:40|3653.9|3647.9|3656.1|3650.1|3656.1|3650.1|3653.9|3647.9|5
1652253590000|2022-05-11 07:19:50|3656.4|3650.4|3655.4|3649.4|3656.4|3650.4|3655.4|3649.4|5
1652253600000|2022-05-11 07:20:00|3655.6|3649.6|3656.6|3650.6|3656.6|3650.6|3655.6|3649.6|8
1652253620000|2022-05-11 07:20:20|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|2
1652253630000|2022-05-11 07:20:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652253640000|2022-05-11 07:20:40|3655.4|3649.4|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|5
1652253650000|2022-05-11 07:20:50|3655.6|3649.6|3654.9|3648.9|3655.6|3649.6|3654.9|3648.9|3
1652253660000|2022-05-11 07:21:00|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1652253670000|2022-05-11 07:21:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|4
1652253680000|2022-05-11 07:21:20|3654.4|3648.4|3652.6|3646.6|3654.4|3648.4|3652.6|3646.6|7
1652253690000|2022-05-11 07:21:30|3652.4|3646.4|3653.6|3647.6|3654.4|3648.4|3651.6|3645.6|8
1652253700000|2022-05-11 07:21:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652253710000|2022-05-11 07:21:50|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|2
1652253720000|2022-05-11 07:22:00|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|4
1652253730000|2022-05-11 07:22:10|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1652253740000|2022-05-11 07:22:20|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1652253770000|2022-05-11 07:22:50|3653.4|3647.4|3652.9|3646.9|3653.4|3647.4|3652.9|3646.9|2
1652253780000|2022-05-11 07:23:00|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|5
1652253790000|2022-05-11 07:23:10|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|4
1652253800000|2022-05-11 07:23:20|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|4
1652253810000|2022-05-11 07:23:30|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|2
1652253820000|2022-05-11 07:23:40|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652253840000|2022-05-11 07:24:00|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3650.6|3644.6|4
1652253850000|2022-05-11 07:24:10|3651.1|3645.1|3650.9|3644.9|3651.6|3645.6|3650.4|3644.4|8
1652253860000|2022-05-11 07:24:20|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|3
1652253870000|2022-05-11 07:24:30|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3648.4|3642.4|6
1652253880000|2022-05-11 07:24:40|3649.9|3643.9|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|2
1652253890000|2022-05-11 07:24:50|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|4
1652253900000|2022-05-11 07:25:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652253910000|2022-05-11 07:25:10|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|7
1652253920000|2022-05-11 07:25:20|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3647.9|3641.9|4
1652253930000|2022-05-11 07:25:30|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.9|3640.9|6
1652253940000|2022-05-11 07:25:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1652253950000|2022-05-11 07:25:50|3646.4|3640.4|3646.6|3640.6|3646.9|3640.9|3645.4|3639.4|6
1652253960000|2022-05-11 07:26:00|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3644.9|3638.9|12
1652253970000|2022-05-11 07:26:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652253980000|2022-05-11 07:26:20|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|3
1652253990000|2022-05-11 07:26:30|3647.1|3641.1|3648.1|3642.1|3649.1|3643.1|3647.1|3641.1|6
1652254000000|2022-05-11 07:26:40|3648.6|3642.6|3649.6|3643.6|3649.6|3643.6|3648.6|3642.6|3
1652254020000|2022-05-11 07:27:00|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1652254050000|2022-05-11 07:27:30|3650.6|3644.6|3651.1|3645.1|3652.1|3646.1|3650.6|3644.6|5
1652254080000|2022-05-11 07:28:00|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1652254130000|2022-05-11 07:28:50|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1652254150000|2022-05-11 07:29:10|3651.4|3645.4|3652.1|3646.1|3652.1|3646.1|3651.4|3645.4|2
1652254160000|2022-05-11 07:29:20|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652254200000|2022-05-11 07:30:00|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3651.1|3645.1|2
1652254210000|2022-05-11 07:30:10|3651.6|3645.6|3652.9|3646.9|3652.9|3646.9|3651.6|3645.6|4
1652254220000|2022-05-11 07:30:20|3653.4|3647.4|3653.4|3647.4|3653.6|3647.6|3652.9|3646.9|7
1652254230000|2022-05-11 07:30:30|3653.1|3647.1|3651.6|3645.6|3653.1|3647.1|3651.6|3645.6|3
1652254250000|2022-05-11 07:30:50|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652254320000|2022-05-11 07:32:00|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652254420000|2022-05-11 07:33:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652254440000|2022-05-11 07:34:00|3650.4|3644.4|3647.6|3641.6|3650.4|3644.4|3647.6|3641.6|2
1652254450000|2022-05-11 07:34:10|3646.9|3640.9|3647.4|3641.4|3647.9|3641.9|3646.9|3640.9|5
1652254460000|2022-05-11 07:34:20|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|2
1652254470000|2022-05-11 07:34:30|3646.1|3640.1|3644.1|3638.1|3646.1|3640.1|3644.1|3638.1|6
1652254480000|2022-05-11 07:34:40|3644.9|3638.9|3646.1|3640.1|3646.1|3640.1|3644.9|3638.9|3
1652254490000|2022-05-11 07:34:50|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652254500000|2022-05-11 07:35:00|3645.9|3639.9|3644.6|3638.6|3645.9|3639.9|3644.6|3638.6|8
1652254510000|2022-05-11 07:35:10|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|6
1652254550000|2022-05-11 07:35:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652254560000|2022-05-11 07:36:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652254570000|2022-05-11 07:36:10|3643.9|3637.9|3641.1|3635.1|3645.4|3639.4|3641.1|3635.1|8
1652254580000|2022-05-11 07:36:20|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.4|3635.4|2
1652254590000|2022-05-11 07:36:30|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652254600000|2022-05-11 07:36:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652254620000|2022-05-11 07:37:00|3642.4|3636.4|3643.6|3637.6|3643.6|3637.6|3642.4|3636.4|2
1652254630000|2022-05-11 07:37:10|3644.1|3638.1|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|3
1652254640000|2022-05-11 07:37:20|3643.9|3637.9|3637.9|3631.9|3643.9|3637.9|3637.9|3631.9|4
1652254650000|2022-05-11 07:37:30|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1652254660000|2022-05-11 07:37:40|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652254730000|2022-05-11 07:38:50|3638.4|3632.4|3639.4|3633.4|3639.6|3633.6|3638.4|3632.4|3
1652254740000|2022-05-11 07:39:00|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|2
1652254750000|2022-05-11 07:39:10|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652254760000|2022-05-11 07:39:20|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|2
1652254780000|2022-05-11 07:39:40|3639.4|3633.4|3638.4|3632.4|3639.4|3633.4|3638.4|3632.4|3
1652254790000|2022-05-11 07:39:50|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652254810000|2022-05-11 07:40:10|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652254820000|2022-05-11 07:40:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3634.9|3628.9|7
1652254830000|2022-05-11 07:40:30|3636.4|3630.4|3636.6|3630.6|3637.4|3631.4|3636.4|3630.4|5
1652254840000|2022-05-11 07:40:40|3636.9|3630.9|3636.4|3630.4|3636.9|3630.9|3636.4|3630.4|3
1652254850000|2022-05-11 07:40:50|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652254860000|2022-05-11 07:41:00|3635.6|3629.6|3638.4|3632.4|3638.4|3632.4|3635.6|3629.6|7
1652254870000|2022-05-11 07:41:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1652254880000|2022-05-11 07:41:20|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1652254910000|2022-05-11 07:41:50|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1652254920000|2022-05-11 07:42:00|3638.9|3632.9|3643.1|3637.1|3643.4|3637.4|3638.9|3632.9|6
1652254940000|2022-05-11 07:42:20|3642.9|3636.9|3640.4|3634.4|3642.9|3636.9|3640.4|3634.4|4
1652254950000|2022-05-11 07:42:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652254960000|2022-05-11 07:42:40|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|3
1652254970000|2022-05-11 07:42:50|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1652254980000|2022-05-11 07:43:00|3639.6|3633.6|3639.6|3633.6|3640.6|3634.6|3639.6|3633.6|5
1652254990000|2022-05-11 07:43:10|3639.9|3633.9|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|3
1652255030000|2022-05-11 07:43:50|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|2
1652255040000|2022-05-11 07:44:00|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652255050000|2022-05-11 07:44:10|3638.4|3632.4|3639.9|3633.9|3639.9|3633.9|3638.4|3632.4|6
1652255060000|2022-05-11 07:44:20|3640.1|3634.1|3639.4|3633.4|3640.9|3634.9|3639.4|3633.4|7
1652255070000|2022-05-11 07:44:30|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1652255080000|2022-05-11 07:44:40|3638.6|3632.6|3637.6|3631.6|3638.6|3632.6|3637.6|3631.6|4
1652255090000|2022-05-11 07:44:50|3637.9|3631.9|3638.9|3632.9|3638.9|3632.9|3637.9|3631.9|4
1652255100000|2022-05-11 07:45:00|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|2
1652255110000|2022-05-11 07:45:10|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652255140000|2022-05-11 07:45:40|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1652255150000|2022-05-11 07:45:50|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|4
1652255160000|2022-05-11 07:46:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652255190000|2022-05-11 07:46:30|3637.1|3631.1|3635.1|3629.1|3637.1|3631.1|3635.1|3629.1|2
1652255200000|2022-05-11 07:46:40|3635.4|3629.4|3635.9|3629.9|3635.9|3629.9|3635.4|3629.4|2
1652255220000|2022-05-11 07:47:00|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|2
1652255250000|2022-05-11 07:47:30|3636.4|3630.4|3635.4|3629.4|3636.4|3630.4|3635.4|3629.4|2
1652255260000|2022-05-11 07:47:40|3635.6|3629.6|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|2
1652255270000|2022-05-11 07:47:50|3635.9|3629.9|3635.4|3629.4|3635.9|3629.9|3635.4|3629.4|2
1652255280000|2022-05-11 07:48:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652255290000|2022-05-11 07:48:10|3635.9|3629.9|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|4
1652255310000|2022-05-11 07:48:30|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|3
1652255330000|2022-05-11 07:48:50|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1652255360000|2022-05-11 07:49:20|3636.4|3630.4|3636.6|3630.6|3636.9|3630.9|3636.4|3630.4|4
1652255370000|2022-05-11 07:49:30|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1652255380000|2022-05-11 07:49:40|3636.4|3630.4|3637.1|3631.1|3637.1|3631.1|3636.4|3630.4|2
1652255390000|2022-05-11 07:49:50|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652255420000|2022-05-11 07:50:20|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.6|3630.6|3
1652255430000|2022-05-11 07:50:30|3637.4|3631.4|3639.1|3633.1|3639.1|3633.1|3637.4|3631.4|3
1652255440000|2022-05-11 07:50:40|3639.4|3633.4|3640.6|3634.6|3640.6|3634.6|3639.4|3633.4|6
1652255460000|2022-05-11 07:51:00|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|2
1652255470000|2022-05-11 07:51:10|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|4
1652255490000|2022-05-11 07:51:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|5
1652255500000|2022-05-11 07:51:40|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|6
1652255510000|2022-05-11 07:51:50|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652255520000|2022-05-11 07:52:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652255680000|2022-05-11 07:54:40|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652255710000|2022-05-11 07:55:10|3639.9|3633.9|3638.9|3632.9|3639.9|3633.9|3638.9|3632.9|2
1652255730000|2022-05-11 07:55:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|3
1652255740000|2022-05-11 07:55:40|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652255750000|2022-05-11 07:55:50|3637.4|3631.4|3636.1|3630.1|3637.4|3631.4|3636.1|3630.1|3
1652255760000|2022-05-11 07:56:00|3636.4|3630.4|3636.9|3630.9|3636.9|3630.9|3636.4|3630.4|3
1652255770000|2022-05-11 07:56:10|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3635.9|3629.9|3
1652255850000|2022-05-11 07:57:30|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.4|3629.4|4
1652255880000|2022-05-11 07:58:00|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1652255910000|2022-05-11 07:58:30|3635.9|3629.9|3635.4|3629.4|3635.9|3629.9|3635.4|3629.4|2
1652255920000|2022-05-11 07:58:40|3635.1|3629.1|3633.1|3627.1|3635.4|3629.4|3633.1|3627.1|8
1652255930000|2022-05-11 07:58:50|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652255960000|2022-05-11 07:59:20|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1652255970000|2022-05-11 07:59:30|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|3
1652255980000|2022-05-11 07:59:40|3631.6|3625.6|3631.4|3625.4|3632.1|3626.1|3631.4|3625.4|4
1652255990000|2022-05-11 07:59:50|3631.1|3625.1|3630.1|3624.1|3631.1|3625.1|3629.6|3623.6|5
1652256000000|2022-05-11 08:00:00|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|4
1652256010000|2022-05-11 08:00:10|3629.9|3623.9|3630.9|3624.9|3630.9|3624.9|3629.4|3623.4|5
1652256020000|2022-05-11 08:00:20|3631.1|3625.1|3635.1|3629.1|3635.9|3629.9|3631.1|3625.1|9
1652256030000|2022-05-11 08:00:30|3634.9|3628.9|3633.9|3627.9|3635.9|3629.9|3633.9|3627.9|8
1652256040000|2022-05-11 08:00:40|3634.4|3628.4|3634.4|3628.4|3634.9|3628.9|3633.9|3627.9|6
1652256050000|2022-05-11 08:00:50|3634.6|3628.6|3633.9|3627.9|3634.9|3628.9|3633.9|3627.9|6
1652256060000|2022-05-11 08:01:00|3633.6|3627.6|3633.4|3627.4|3634.1|3628.1|3633.4|3627.4|5
1652256080000|2022-05-11 08:01:20|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652256090000|2022-05-11 08:01:30|3633.6|3627.6|3634.1|3628.1|3634.4|3628.4|3632.9|3626.9|7
1652256100000|2022-05-11 08:01:40|3634.6|3628.6|3633.9|3627.9|3634.6|3628.6|3633.9|3627.9|3
1652256110000|2022-05-11 08:01:50|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652256120000|2022-05-11 08:02:00|3631.9|3625.9|3630.1|3624.1|3631.9|3625.9|3629.9|3623.9|4
1652256130000|2022-05-11 08:02:10|3629.4|3623.4|3627.6|3621.6|3629.4|3623.4|3627.1|3621.1|8
1652256140000|2022-05-11 08:02:20|3627.4|3621.4|3626.6|3620.6|3627.6|3621.6|3626.6|3620.6|4
1652256150000|2022-05-11 08:02:30|3626.9|3620.9|3627.9|3621.9|3627.9|3621.9|3626.9|3620.9|2
1652256160000|2022-05-11 08:02:40|3627.6|3621.6|3628.1|3622.1|3628.6|3622.6|3627.6|3621.6|4
1652256180000|2022-05-11 08:03:00|3628.4|3622.4|3629.9|3623.9|3629.9|3623.9|3628.4|3622.4|2
1652256190000|2022-05-11 08:03:10|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1652256200000|2022-05-11 08:03:20|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1652256210000|2022-05-11 08:03:30|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|2
1652256220000|2022-05-11 08:03:40|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|3
1652256230000|2022-05-11 08:03:50|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1652256240000|2022-05-11 08:04:00|3627.9|3621.9|3626.6|3620.6|3627.9|3621.9|3626.6|3620.6|4
1652256340000|2022-05-11 08:05:40|3626.9|3620.9|3628.1|3622.1|3628.6|3622.6|3626.9|3620.9|4
1652256350000|2022-05-11 08:05:50|3628.9|3622.9|3627.1|3621.1|3628.9|3622.9|3627.1|3621.1|8
1652256360000|2022-05-11 08:06:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|4
1652256380000|2022-05-11 08:06:20|3626.9|3620.9|3628.1|3622.1|3628.1|3622.1|3626.9|3620.9|4
1652256390000|2022-05-11 08:06:30|3627.6|3621.6|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|3
1652256400000|2022-05-11 08:06:40|3627.9|3621.9|3630.1|3624.1|3630.9|3624.9|3627.9|3621.9|4
1652256440000|2022-05-11 08:07:20|3629.9|3623.9|3628.4|3622.4|3629.9|3623.9|3628.4|3622.4|3
1652256450000|2022-05-11 08:07:30|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652256460000|2022-05-11 08:07:40|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1652256470000|2022-05-11 08:07:50|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1652256480000|2022-05-11 08:08:00|3628.1|3622.1|3628.9|3622.9|3629.4|3623.4|3628.1|3622.1|3
1652256490000|2022-05-11 08:08:10|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1652256520000|2022-05-11 08:08:40|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.4|3621.4|4
1652256530000|2022-05-11 08:08:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|3
1652256540000|2022-05-11 08:09:00|3630.1|3624.1|3631.6|3625.6|3632.4|3626.4|3630.1|3624.1|7
1652256600000|2022-05-11 08:10:00|3631.9|3625.9|3634.6|3628.6|3634.6|3628.6|3631.9|3625.9|10
1652256610000|2022-05-11 08:10:10|3634.4|3628.4|3637.3|3631.3|3637.3|3631.3|3634.4|3628.4|6
1652256620000|2022-05-11 08:10:20|3638.8|3632.8|3639.6|3633.6|3639.6|3633.6|3638.8|3632.8|3
1652256630000|2022-05-11 08:10:30|3640.6|3634.6|3640.9|3634.9|3641.4|3635.4|3640.6|3634.6|4
1652256640000|2022-05-11 08:10:40|3640.6|3634.6|3640.9|3634.9|3641.4|3635.4|3640.6|3634.6|3
1652256650000|2022-05-11 08:10:50|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.4|3635.4|6
1652256660000|2022-05-11 08:11:00|3641.9|3635.9|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|3
1652256670000|2022-05-11 08:11:10|3642.1|3636.1|3640.1|3634.1|3642.1|3636.1|3640.1|3634.1|4
1652256690000|2022-05-11 08:11:30|3639.9|3633.9|3636.1|3630.1|3639.9|3633.9|3635.6|3629.6|6
1652256700000|2022-05-11 08:11:40|3636.4|3630.4|3636.9|3630.9|3637.4|3631.4|3636.4|3630.4|6
1652256710000|2022-05-11 08:11:50|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|2
1652256720000|2022-05-11 08:12:00|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652256730000|2022-05-11 08:12:10|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652256750000|2022-05-11 08:12:30|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1652256780000|2022-05-11 08:13:00|3639.1|3633.1|3642.6|3636.6|3642.9|3636.9|3639.1|3633.1|4
1652256790000|2022-05-11 08:13:10|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|3
1652256800000|2022-05-11 08:13:20|3642.9|3636.9|3643.9|3637.9|3643.9|3637.9|3642.9|3636.9|4
1652256810000|2022-05-11 08:13:30|3643.6|3637.6|3645.4|3639.4|3645.4|3639.4|3643.6|3637.6|3
1652256820000|2022-05-11 08:13:40|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652256830000|2022-05-11 08:13:50|3645.4|3639.4|3645.6|3639.6|3646.1|3640.1|3645.4|3639.4|6
1652256840000|2022-05-11 08:14:00|3645.4|3639.4|3646.6|3640.6|3646.6|3640.6|3645.4|3639.4|5
1652256870000|2022-05-11 08:14:30|3646.9|3640.9|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|6
1652256880000|2022-05-11 08:14:40|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|3
1652256890000|2022-05-11 08:14:50|3646.9|3640.9|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|4
1652256900000|2022-05-11 08:15:00|3645.9|3639.9|3643.9|3637.9|3645.9|3639.9|3643.4|3637.4|3
1652256920000|2022-05-11 08:15:20|3643.4|3637.4|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|3
1652256930000|2022-05-11 08:15:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652256960000|2022-05-11 08:16:00|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652256970000|2022-05-11 08:16:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652256980000|2022-05-11 08:16:20|3643.9|3637.9|3645.9|3639.9|3645.9|3639.9|3643.9|3637.9|4
1652257020000|2022-05-11 08:17:00|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1652257030000|2022-05-11 08:17:10|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|3
1652257040000|2022-05-11 08:17:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652257080000|2022-05-11 08:18:00|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.1|3639.1|3
1652257100000|2022-05-11 08:18:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652257110000|2022-05-11 08:18:30|3644.6|3638.6|3643.6|3637.6|3644.6|3638.6|3643.6|3637.6|3
1652257120000|2022-05-11 08:18:40|3643.4|3637.4|3641.1|3635.1|3643.4|3637.4|3641.1|3635.1|3
1652257130000|2022-05-11 08:18:50|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652257140000|2022-05-11 08:19:00|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1652257150000|2022-05-11 08:19:10|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1652257160000|2022-05-11 08:19:20|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652257170000|2022-05-11 08:19:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652257180000|2022-05-11 08:19:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652257190000|2022-05-11 08:19:50|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|4
1652257200000|2022-05-11 08:20:00|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1652257210000|2022-05-11 08:20:10|3638.4|3632.4|3640.1|3634.1|3640.1|3634.1|3638.4|3632.4|4
1652257220000|2022-05-11 08:20:20|3639.4|3633.4|3640.1|3634.1|3641.1|3635.1|3639.4|3633.4|5
1652257250000|2022-05-11 08:20:50|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3638.9|3632.9|4
1652257270000|2022-05-11 08:21:10|3639.1|3633.1|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|4
1652257300000|2022-05-11 08:21:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652257330000|2022-05-11 08:22:10|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|2
1652257340000|2022-05-11 08:22:20|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|4
1652257350000|2022-05-11 08:22:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652257370000|2022-05-11 08:22:50|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|5
1652257380000|2022-05-11 08:23:00|3638.4|3632.4|3641.1|3635.1|3641.1|3635.1|3638.4|3632.4|4
1652257390000|2022-05-11 08:23:10|3641.4|3635.4|3645.4|3639.4|3645.4|3639.4|3641.4|3635.4|12
1652257400000|2022-05-11 08:23:20|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|2
1652257420000|2022-05-11 08:23:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652257430000|2022-05-11 08:23:50|3647.3|3641.3|3647.4|3641.4|3647.4|3641.4|3647.3|3641.3|2
1652257440000|2022-05-11 08:24:00|3647.1|3641.1|3646.8|3640.8|3649.4|3643.4|3645.9|3639.9|7
1652257450000|2022-05-11 08:24:10|3646.5|3640.5|3646.6|3640.6|3646.8|3640.8|3646.5|3640.5|4
1652257460000|2022-05-11 08:24:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652257480000|2022-05-11 08:24:40|3645.9|3639.9|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|3
1652257500000|2022-05-11 08:25:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652257510000|2022-05-11 08:25:10|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1652257530000|2022-05-11 08:25:30|3644.9|3638.9|3645.1|3639.1|3645.4|3639.4|3644.9|3638.9|3
1652257560000|2022-05-11 08:26:00|3645.4|3639.4|3646.6|3640.6|3646.6|3640.6|3645.4|3639.4|2
1652257570000|2022-05-11 08:26:10|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652257620000|2022-05-11 08:27:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652257630000|2022-05-11 08:27:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652257650000|2022-05-11 08:27:30|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|3
1652257660000|2022-05-11 08:27:40|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|3
1652257710000|2022-05-11 08:28:30|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1652257730000|2022-05-11 08:28:50|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1652257740000|2022-05-11 08:29:00|3643.4|3637.4|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|2
1652257750000|2022-05-11 08:29:10|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.9|3636.9|3
1652257760000|2022-05-11 08:29:20|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652257770000|2022-05-11 08:29:30|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1652257780000|2022-05-11 08:29:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652257800000|2022-05-11 08:30:00|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3643.1|3637.1|2
1652257810000|2022-05-11 08:30:10|3641.9|3635.9|3643.9|3637.9|3644.1|3638.1|3641.9|3635.9|6
1652257830000|2022-05-11 08:30:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652257860000|2022-05-11 08:31:00|3643.4|3637.4|3641.9|3635.9|3643.4|3637.4|3641.9|3635.9|5
1652257870000|2022-05-11 08:31:10|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|3
1652257880000|2022-05-11 08:31:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652400120000|2022-05-13 00:02:00|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1652400140000|2022-05-13 00:02:20|3533.3|3527.3|3533|3527|3533.3|3527.3|3533|3527|2
1652400180000|2022-05-13 00:03:00|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1652400230000|2022-05-13 00:03:50|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1652400240000|2022-05-13 00:04:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1652400280000|2022-05-13 00:04:40|3532|3526|3534.6|3528.6|3534.6|3528.6|3532|3526|9
1652400310000|2022-05-13 00:05:10|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652400340000|2022-05-13 00:05:40|3535|3529|3533.4|3527.4|3535|3529|3533.4|3527.4|3
1652400370000|2022-05-13 00:06:10|3533.5|3527.5|3534|3528|3534|3528|3533.5|3527.5|3
1652400380000|2022-05-13 00:06:20|3534.3|3528.3|3535.3|3529.3|3535.3|3529.3|3534.3|3528.3|3
1652400400000|2022-05-13 00:06:40|3535.5|3529.5|3537.3|3531.3|3537.3|3531.3|3535.5|3529.5|3
1652400410000|2022-05-13 00:06:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|3
1652400420000|2022-05-13 00:07:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1652400430000|2022-05-13 00:07:10|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|4
1652400440000|2022-05-13 00:07:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|4
1652400470000|2022-05-13 00:07:50|3535.3|3529.3|3536.8|3530.8|3536.8|3530.8|3535.3|3529.3|4
1652400480000|2022-05-13 00:08:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537|3531|3
1652400490000|2022-05-13 00:08:10|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1652400520000|2022-05-13 00:08:40|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1652400540000|2022-05-13 00:09:00|3538|3532|3536.5|3530.5|3538|3532|3536.5|3530.5|2
1652400550000|2022-05-13 00:09:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652400560000|2022-05-13 00:09:20|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.5|3530.5|3
1652400570000|2022-05-13 00:09:30|3537.8|3531.8|3538|3532|3538|3532|3537.8|3531.8|2
1652400580000|2022-05-13 00:09:40|3538.3|3532.3|3538.5|3532.5|3539.6|3533.6|3538.3|3532.3|6
1652400590000|2022-05-13 00:09:50|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1652400600000|2022-05-13 00:10:00|3538.1|3532.1|3537.3|3531.3|3538.1|3532.1|3537.3|3531.3|5
1652400610000|2022-05-13 00:10:10|3536.5|3530.5|3536.8|3530.8|3537.3|3531.3|3536.5|3530.5|5
1652400620000|2022-05-13 00:10:20|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1652400640000|2022-05-13 00:10:40|3537|3531|3537.3|3531.3|3537.5|3531.5|3537|3531|5
1652400670000|2022-05-13 00:11:10|3537.5|3531.5|3538.8|3532.8|3538.8|3532.8|3537.5|3531.5|2
1652400680000|2022-05-13 00:11:20|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1652400710000|2022-05-13 00:11:50|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1652400720000|2022-05-13 00:12:00|3539.3|3533.3|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|4
1652400730000|2022-05-13 00:12:10|3539.5|3533.5|3540.5|3534.5|3540.5|3534.5|3539.5|3533.5|3
1652400740000|2022-05-13 00:12:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1652400750000|2022-05-13 00:12:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1652400760000|2022-05-13 00:12:40|3541|3535|3542.3|3536.3|3542.3|3536.3|3541|3535|2
1652400770000|2022-05-13 00:12:50|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1652400780000|2022-05-13 00:13:00|3542|3536|3541.8|3535.8|3542|3536|3541.3|3535.3|4
1652400790000|2022-05-13 00:13:10|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1652400800000|2022-05-13 00:13:20|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1652400810000|2022-05-13 00:13:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1652400820000|2022-05-13 00:13:40|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652400830000|2022-05-13 00:13:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1652400840000|2022-05-13 00:14:00|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1652400860000|2022-05-13 00:14:20|3542|3536|3542.8|3536.8|3542.8|3536.8|3542|3536|2
1652400870000|2022-05-13 00:14:30|3542.5|3536.5|3541.9|3535.9|3542.5|3536.5|3541.9|3535.9|2
1652400900000|2022-05-13 00:15:00|3541.8|3535.8|3540.5|3534.5|3541.8|3535.8|3540.5|3534.5|2
1652400910000|2022-05-13 00:15:10|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.9|3533.9|3
1652400920000|2022-05-13 00:15:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1652400990000|2022-05-13 00:16:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652401000000|2022-05-13 00:16:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1652401030000|2022-05-13 00:17:10|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1652401060000|2022-05-13 00:17:40|3541|3535|3540.3|3534.3|3541|3535|3540.3|3534.3|2
1652401080000|2022-05-13 00:18:00|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|3
1652401090000|2022-05-13 00:18:10|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1652401110000|2022-05-13 00:18:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652401130000|2022-05-13 00:18:50|3540.8|3534.8|3540.5|3534.5|3541|3535|3540.5|3534.5|4
1652401140000|2022-05-13 00:19:00|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1652401150000|2022-05-13 00:19:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652401160000|2022-05-13 00:19:20|3540.8|3534.8|3542.3|3536.3|3542.5|3536.5|3540.8|3534.8|7
1652401170000|2022-05-13 00:19:30|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1652401190000|2022-05-13 00:19:50|3541.8|3535.8|3540.8|3534.8|3541.8|3535.8|3540.8|3534.8|2
1652401200000|2022-05-13 00:20:00|3542.8|3536.8|3541.8|3535.8|3542.8|3536.8|3541.5|3535.5|3
1652401210000|2022-05-13 00:20:10|3542|3536|3541|3535|3542|3536|3541|3535|4
1652401220000|2022-05-13 00:20:20|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1652401240000|2022-05-13 00:20:40|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1652401250000|2022-05-13 00:20:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652401260000|2022-05-13 00:21:00|3542|3536|3542.8|3536.8|3542.8|3536.8|3542|3536|2
1652401270000|2022-05-13 00:21:10|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1652401290000|2022-05-13 00:21:30|3543.5|3537.5|3544.8|3538.8|3544.8|3538.8|3543.5|3537.5|2
1652401300000|2022-05-13 00:21:40|3545|3539|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|3
1652401310000|2022-05-13 00:21:50|3546|3540|3546|3540|3546|3540|3546|3540|1
1652401320000|2022-05-13 00:22:00|3546.3|3540.3|3545.8|3539.8|3546.3|3540.3|3545.5|3539.5|3
1652401330000|2022-05-13 00:22:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1652401350000|2022-05-13 00:22:30|3545.3|3539.3|3544.8|3538.8|3545.3|3539.3|3543.8|3537.8|4
1652401380000|2022-05-13 00:23:00|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|4
1652401410000|2022-05-13 00:23:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1652401470000|2022-05-13 00:24:30|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|2
1652401530000|2022-05-13 00:25:30|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1652401550000|2022-05-13 00:25:50|3545|3539|3544.3|3538.3|3545|3539|3544.3|3538.3|2
1652401570000|2022-05-13 00:26:10|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|2
1652401580000|2022-05-13 00:26:20|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|2
1652401700000|2022-05-13 00:28:20|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1652401710000|2022-05-13 00:28:30|3545|3539|3544.3|3538.3|3545|3539|3544.3|3538.3|2
1652401750000|2022-05-13 00:29:10|3544|3538|3543|3537|3544|3538|3543|3537|2
1652401760000|2022-05-13 00:29:20|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|2
1652401780000|2022-05-13 00:29:40|3544|3538|3544.8|3538.8|3544.8|3538.8|3544|3538|3
1652401810000|2022-05-13 00:30:10|3545|3539|3544.5|3538.5|3545|3539|3543.5|3537.5|7
1652401830000|2022-05-13 00:30:30|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1652401840000|2022-05-13 00:30:40|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1652401850000|2022-05-13 00:30:50|3545.8|3539.8|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|2
1652401860000|2022-05-13 00:31:00|3544|3538|3544.5|3538.5|3544.5|3538.5|3544|3538|2
1652401880000|2022-05-13 00:31:20|3544.8|3538.8|3545.8|3539.8|3546|3540|3544.8|3538.8|4
1652401890000|2022-05-13 00:31:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1652401980000|2022-05-13 00:33:00|3545.8|3539.8|3544.3|3538.3|3545.8|3539.8|3544.3|3538.3|4
1652402000000|2022-05-13 00:33:20|3544.5|3538.5|3545.3|3539.3|3545.3|3539.3|3544.5|3538.5|2
1652402030000|2022-05-13 00:33:50|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1652402040000|2022-05-13 00:34:00|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1652402060000|2022-05-13 00:34:20|3545.3|3539.3|3544.3|3538.3|3545.3|3539.3|3544.3|3538.3|2
1652402090000|2022-05-13 00:34:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652402100000|2022-05-13 00:35:00|3544.8|3538.8|3545.3|3539.3|3546|3540|3544.8|3538.8|4
1652402110000|2022-05-13 00:35:10|3544.5|3538.5|3545|3539|3545|3539|3544.5|3538.5|2
1652402120000|2022-05-13 00:35:20|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1652402150000|2022-05-13 00:35:50|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1652402190000|2022-05-13 00:36:30|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1652402220000|2022-05-13 00:37:00|3544.8|3538.8|3543.8|3537.8|3544.8|3538.8|3543.8|3537.8|2
1652402320000|2022-05-13 00:38:40|3543.3|3537.3|3545.8|3539.8|3545.8|3539.8|3543.3|3537.3|4
1652402330000|2022-05-13 00:38:50|3546.5|3540.5|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|3
1652402340000|2022-05-13 00:39:00|3546|3540|3546.3|3540.3|3546.5|3540.5|3546|3540|3
1652402350000|2022-05-13 00:39:10|3545.8|3539.8|3546.5|3540.5|3546.5|3540.5|3545.8|3539.8|4
1652402360000|2022-05-13 00:39:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652402380000|2022-05-13 00:39:40|3548.3|3542.3|3549|3543|3549|3543|3548.3|3542.3|2
1652402400000|2022-05-13 00:40:00|3549.9|3543.9|3549.3|3543.3|3549.9|3543.9|3549.3|3543.3|2
1652402410000|2022-05-13 00:40:10|3549|3543|3549|3543|3549.3|3543.3|3549|3543|3
1652402420000|2022-05-13 00:40:20|3549.3|3543.3|3549.8|3543.8|3550|3544|3549.3|3543.3|3
1652402430000|2022-05-13 00:40:30|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|2
1652402440000|2022-05-13 00:40:40|3551|3545|3552.8|3546.8|3552.8|3546.8|3551|3545|4
1652402460000|2022-05-13 00:41:00|3553.5|3547.5|3553.8|3547.8|3554|3548|3553|3547|7
1652402490000|2022-05-13 00:41:30|3554|3548|3554|3548|3555.5|3549.5|3554|3548|3
1652402500000|2022-05-13 00:41:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652402510000|2022-05-13 00:41:50|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|3
1652402520000|2022-05-13 00:42:00|3556.5|3550.5|3556.4|3550.4|3556.8|3550.8|3555.3|3549.3|9
1652402530000|2022-05-13 00:42:10|3556.5|3550.5|3556.6|3550.6|3556.8|3550.8|3556.4|3550.4|4
1652402540000|2022-05-13 00:42:20|3556.8|3550.8|3556.6|3550.6|3557.5|3551.5|3556.6|3550.6|4
1652402550000|2022-05-13 00:42:30|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1652402570000|2022-05-13 00:42:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1652402580000|2022-05-13 00:43:00|3556|3550|3555.9|3549.9|3556|3550|3554.4|3548.4|6
1652402600000|2022-05-13 00:43:20|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1652402610000|2022-05-13 00:43:30|3556.3|3550.3|3555.3|3549.3|3556.3|3550.3|3555|3549|3
1652402630000|2022-05-13 00:43:50|3555|3549|3555|3549|3555|3549|3555|3549|1
1652402650000|2022-05-13 00:44:10|3554.8|3548.8|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|2
1652402660000|2022-05-13 00:44:20|3554|3548|3555.3|3549.3|3555.3|3549.3|3554|3548|3
1652402680000|2022-05-13 00:44:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1652402690000|2022-05-13 00:44:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1652402700000|2022-05-13 00:45:00|3554|3548|3552.5|3546.5|3554|3548|3551.5|3545.5|7
1652402720000|2022-05-13 00:45:20|3552.8|3546.8|3553.1|3547.1|3553.1|3547.1|3552.8|3546.8|3
1652402740000|2022-05-13 00:45:40|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1652402750000|2022-05-13 00:45:50|3553.1|3547.1|3552.4|3546.4|3553.1|3547.1|3552.1|3546.1|3
1652402760000|2022-05-13 00:46:00|3551.9|3545.9|3551.4|3545.4|3551.9|3545.9|3551.4|3545.4|3
1652402770000|2022-05-13 00:46:10|3551.1|3545.1|3551.4|3545.4|3551.4|3545.4|3551.1|3545.1|2
1652402780000|2022-05-13 00:46:20|3551.9|3545.9|3550.4|3544.4|3551.9|3545.9|3550.4|3544.4|4
1652402800000|2022-05-13 00:46:40|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|3
1652402810000|2022-05-13 00:46:50|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|2
1652402830000|2022-05-13 00:47:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652402850000|2022-05-13 00:47:30|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|2
1652402860000|2022-05-13 00:47:40|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|3
1652403070000|2022-05-13 00:51:10|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|2
1652403080000|2022-05-13 00:51:20|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652403110000|2022-05-13 00:51:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1652403120000|2022-05-13 00:52:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652403160000|2022-05-13 00:52:40|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|2
1652403180000|2022-05-13 00:53:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652403190000|2022-05-13 00:53:10|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652403240000|2022-05-13 00:54:00|3551|3545|3550.8|3544.8|3551|3545|3549.5|3543.5|6
1652403270000|2022-05-13 00:54:30|3551|3545|3549.8|3543.8|3551.3|3545.3|3549.8|3543.8|6
1652403280000|2022-05-13 00:54:40|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652403290000|2022-05-13 00:54:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652403310000|2022-05-13 00:55:10|3551|3545|3551.8|3545.8|3552|3546|3551|3545|4
1652403320000|2022-05-13 00:55:20|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1652403340000|2022-05-13 00:55:40|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|4
1652403350000|2022-05-13 00:55:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652403370000|2022-05-13 00:56:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1652403380000|2022-05-13 00:56:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1652403390000|2022-05-13 00:56:30|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1652403420000|2022-05-13 00:57:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652403440000|2022-05-13 00:57:20|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550|3544|4
1652403460000|2022-05-13 00:57:40|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652403470000|2022-05-13 00:57:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1652403490000|2022-05-13 00:58:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652403500000|2022-05-13 00:58:20|3550.8|3544.8|3551|3545|3551|3545|3550.5|3544.5|3
1652403520000|2022-05-13 00:58:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|3
1652403540000|2022-05-13 00:59:00|3550.3|3544.3|3548.9|3542.9|3550.3|3544.3|3548.5|3542.5|6
1652403560000|2022-05-13 00:59:20|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|2
1652403570000|2022-05-13 00:59:30|3547.5|3541.5|3548|3542|3548|3542|3547.3|3541.3|6
1652403580000|2022-05-13 00:59:40|3549.3|3543.3|3548.1|3542.1|3549.3|3543.3|3547.6|3541.6|3
1652403600000|2022-05-13 01:00:00|3548|3542|3549.6|3543.6|3550.5|3544.5|3547.8|3541.8|14
1652403610000|2022-05-13 01:00:10|3550.3|3544.3|3549.4|3543.4|3550.4|3544.4|3549.4|3543.4|5
1652403620000|2022-05-13 01:00:20|3548.4|3542.4|3548.1|3542.1|3549.1|3543.1|3548.1|3542.1|4
1652403630000|2022-05-13 01:00:30|3548.4|3542.4|3549.4|3543.4|3549.4|3543.4|3548.4|3542.4|4
1652403640000|2022-05-13 01:00:40|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1652403650000|2022-05-13 01:00:50|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.5|3542.5|3
1652403660000|2022-05-13 01:01:00|3548.6|3542.6|3548.3|3542.3|3549.3|3543.3|3548|3542|11
1652403670000|2022-05-13 01:01:10|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3547.8|3541.8|6
1652403680000|2022-05-13 01:01:20|3548|3542|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1652403690000|2022-05-13 01:01:30|3547.8|3541.8|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|3
1652403700000|2022-05-13 01:01:40|3548|3542|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|4
1652403710000|2022-05-13 01:01:50|3548.5|3542.5|3550.8|3544.8|3550.8|3544.8|3548.5|3542.5|3
1652403720000|2022-05-13 01:02:00|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1652403730000|2022-05-13 01:02:10|3550|3544|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|4
1652403740000|2022-05-13 01:02:20|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|3
1652403750000|2022-05-13 01:02:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652403760000|2022-05-13 01:02:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652403780000|2022-05-13 01:03:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|3
1652403790000|2022-05-13 01:03:10|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|2
1652403800000|2022-05-13 01:03:20|3552.1|3546.1|3552.8|3546.8|3552.8|3546.8|3552.1|3546.1|3
1652403810000|2022-05-13 01:03:30|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1652403820000|2022-05-13 01:03:40|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|3
1652403830000|2022-05-13 01:03:50|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652403840000|2022-05-13 01:04:00|3553.3|3547.3|3553|3547|3553.3|3547.3|3552.8|3546.8|5
1652403850000|2022-05-13 01:04:10|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553|3547|4
1652403860000|2022-05-13 01:04:20|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552.8|3546.8|5
1652403870000|2022-05-13 01:04:30|3553|3547|3551.8|3545.8|3553.3|3547.3|3551.8|3545.8|13
1652403880000|2022-05-13 01:04:40|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1652403890000|2022-05-13 01:04:50|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652403900000|2022-05-13 01:05:00|3550.5|3544.5|3550|3544|3550.8|3544.8|3550|3544|5
1652403910000|2022-05-13 01:05:10|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1652403920000|2022-05-13 01:05:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652403930000|2022-05-13 01:05:30|3551|3545|3551|3545|3551.3|3545.3|3551|3545|7
1652403940000|2022-05-13 01:05:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652403950000|2022-05-13 01:05:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652403960000|2022-05-13 01:06:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1652403970000|2022-05-13 01:06:10|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652403990000|2022-05-13 01:06:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1652404000000|2022-05-13 01:06:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550|3544|5
1652404010000|2022-05-13 01:06:50|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|4
1652404020000|2022-05-13 01:07:00|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1652404030000|2022-05-13 01:07:10|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1652404040000|2022-05-13 01:07:20|3551.3|3545.3|3549.3|3543.3|3551.3|3545.3|3549.3|3543.3|6
1652404060000|2022-05-13 01:07:40|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|3
1652404070000|2022-05-13 01:07:50|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|3
1652404090000|2022-05-13 01:08:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1652404110000|2022-05-13 01:08:30|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|4
1652404120000|2022-05-13 01:08:40|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1652404140000|2022-05-13 01:09:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1652404160000|2022-05-13 01:09:20|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1652404170000|2022-05-13 01:09:30|3549|3543|3549.3|3543.3|3549.5|3543.5|3549|3543|4
1652404180000|2022-05-13 01:09:40|3550|3544|3552.3|3546.3|3553|3547|3550|3544|10
1652404190000|2022-05-13 01:09:50|3552.8|3546.8|3554.5|3548.5|3554.5|3548.5|3552.5|3546.5|6
1652404200000|2022-05-13 01:10:00|3554.8|3548.8|3553|3547|3554.8|3548.8|3552.8|3546.8|6
1652404210000|2022-05-13 01:10:10|3553.3|3547.3|3553|3547|3553.5|3547.5|3552.8|3546.8|5
1652404230000|2022-05-13 01:10:30|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3551.8|3545.8|6
1652404260000|2022-05-13 01:11:00|3552.8|3546.8|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|5
1652404270000|2022-05-13 01:11:10|3553|3547|3553|3547|3553|3547|3553|3547|1
1652404290000|2022-05-13 01:11:30|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1652404300000|2022-05-13 01:11:40|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|2
1652404310000|2022-05-13 01:11:50|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552|3546|3
1652404320000|2022-05-13 01:12:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1652404330000|2022-05-13 01:12:10|3552.3|3546.3|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|4
1652404340000|2022-05-13 01:12:20|3552|3546|3551.8|3545.8|3552|3546|3551|3545|5
1652404350000|2022-05-13 01:12:30|3553.3|3547.3|3551.8|3545.8|3553.3|3547.3|3551.8|3545.8|2
1652404390000|2022-05-13 01:13:10|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|2
1652404400000|2022-05-13 01:13:20|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1652404420000|2022-05-13 01:13:40|3553|3547|3555.3|3549.3|3555.5|3549.5|3553|3547|6
1652404430000|2022-05-13 01:13:50|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1652404440000|2022-05-13 01:14:00|3556|3550|3556.3|3550.3|3556.5|3550.5|3555.3|3549.3|7
1652404450000|2022-05-13 01:14:10|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1652404460000|2022-05-13 01:14:20|3557.3|3551.3|3557|3551|3557.8|3551.8|3557|3551|5
1652404470000|2022-05-13 01:14:30|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.5|3550.5|9
1652404480000|2022-05-13 01:14:40|3557.8|3551.8|3556.1|3550.1|3558.5|3552.5|3556.1|3550.1|7
1652404490000|2022-05-13 01:14:50|3556.4|3550.4|3556.8|3550.8|3556.8|3550.8|3555.8|3549.8|8
1652404500000|2022-05-13 01:15:00|3556.5|3550.5|3553.8|3547.8|3556.5|3550.5|3553.5|3547.5|9
1652404510000|2022-05-13 01:15:10|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1652404520000|2022-05-13 01:15:20|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|2
1652404550000|2022-05-13 01:15:50|3553.8|3547.8|3554|3548|3554|3548|3553.5|3547.5|4
1652404560000|2022-05-13 01:16:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652404580000|2022-05-13 01:16:20|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553|3547|3
1652404600000|2022-05-13 01:16:40|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|3
1652404620000|2022-05-13 01:17:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652404630000|2022-05-13 01:17:10|3553|3547|3553|3547|3553|3547|3553|3547|1
1652404650000|2022-05-13 01:17:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652404660000|2022-05-13 01:17:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1652404670000|2022-05-13 01:17:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652404700000|2022-05-13 01:18:20|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|2
1652404740000|2022-05-13 01:19:00|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|2
1652404770000|2022-05-13 01:19:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652404780000|2022-05-13 01:19:40|3552.3|3546.3|3552.8|3546.8|3553.8|3547.8|3552.3|3546.3|4
1652404790000|2022-05-13 01:19:50|3553.8|3547.8|3553|3547|3553.8|3547.8|3552.8|3546.8|3
1652404800000|2022-05-13 01:20:00|3552.8|3546.8|3552|3546|3553|3547|3552|3546|6
1652404810000|2022-05-13 01:20:10|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652404820000|2022-05-13 01:20:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1652404830000|2022-05-13 01:20:30|3551.8|3545.8|3550.5|3544.5|3551.8|3545.8|3550|3544|7
1652404840000|2022-05-13 01:20:40|3550.8|3544.8|3551.5|3545.5|3551.8|3545.8|3550.8|3544.8|4
1652404850000|2022-05-13 01:20:50|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|4
1652404860000|2022-05-13 01:21:00|3551|3545|3551.3|3545.3|3551.8|3545.8|3551|3545|5
1652404880000|2022-05-13 01:21:20|3551.5|3545.5|3552.3|3546.3|3552.3|3546.3|3551.5|3545.5|2
1652404900000|2022-05-13 01:21:40|3552.5|3546.5|3554.8|3548.8|3554.8|3548.8|3552.5|3546.5|4
1652404910000|2022-05-13 01:21:50|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1652404920000|2022-05-13 01:22:00|3553.5|3547.5|3555.3|3549.3|3555.5|3549.5|3553.5|3547.5|5
1652404930000|2022-05-13 01:22:10|3555.5|3549.5|3554|3548|3555.5|3549.5|3554|3548|5
1652404940000|2022-05-13 01:22:20|3553.8|3547.8|3554|3548|3554|3548|3553.5|3547.5|4
1652404950000|2022-05-13 01:22:30|3554.3|3548.3|3555|3549|3555|3549|3554.3|3548.3|3
1652404960000|2022-05-13 01:22:40|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|2
1652404980000|2022-05-13 01:23:00|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1652404990000|2022-05-13 01:23:10|3554|3548|3554|3548|3554|3548|3553.8|3547.8|3
1652405020000|2022-05-13 01:23:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652405030000|2022-05-13 01:23:50|3554|3548|3553.8|3547.8|3554|3548|3553.5|3547.5|3
1652405040000|2022-05-13 01:24:00|3554|3548|3554.5|3548.5|3554.8|3548.8|3554|3548|3
1652405050000|2022-05-13 01:24:10|3554.3|3548.3|3553.5|3547.5|3554.3|3548.3|3553.5|3547.5|2
1652405060000|2022-05-13 01:24:20|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|2
1652405070000|2022-05-13 01:24:30|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1652405080000|2022-05-13 01:24:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652405090000|2022-05-13 01:24:50|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1652405100000|2022-05-13 01:25:00|3555|3549|3556|3550|3556|3550|3555|3549|4
1652405120000|2022-05-13 01:25:20|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1652405130000|2022-05-13 01:25:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652405140000|2022-05-13 01:25:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652405150000|2022-05-13 01:25:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652405170000|2022-05-13 01:26:10|3556|3550|3556|3550|3556.8|3550.8|3555.3|3549.3|6
1652405190000|2022-05-13 01:26:30|3556.3|3550.3|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|4
1652405220000|2022-05-13 01:27:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|3
1652405240000|2022-05-13 01:27:20|3555.3|3549.3|3555|3549|3555.3|3549.3|3554.8|3548.8|3
1652405250000|2022-05-13 01:27:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1652405280000|2022-05-13 01:28:00|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1652405300000|2022-05-13 01:28:20|3555.3|3549.3|3554.8|3548.8|3555.8|3549.8|3554.8|3548.8|5
1652405340000|2022-05-13 01:29:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652405350000|2022-05-13 01:29:10|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|3
1652405380000|2022-05-13 01:29:40|3554.3|3548.3|3556|3550|3556|3550|3554.3|3548.3|6
1652405390000|2022-05-13 01:29:50|3556.3|3550.3|3557.5|3551.5|3557.5|3551.5|3556.3|3550.3|5
1652405400000|2022-05-13 01:30:00|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652405410000|2022-05-13 01:30:10|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652405430000|2022-05-13 01:30:30|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1652405440000|2022-05-13 01:30:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|3
1652405450000|2022-05-13 01:30:50|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1652405460000|2022-05-13 01:31:00|3558|3552|3557.5|3551.5|3558|3552|3557.5|3551.5|3
1652405510000|2022-05-13 01:31:50|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1652405530000|2022-05-13 01:32:10|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557.3|3551.3|3
1652405540000|2022-05-13 01:32:20|3557|3551|3555.5|3549.5|3557|3551|3555.5|3549.5|5
1652405550000|2022-05-13 01:32:30|3554.5|3548.5|3554|3548|3555.8|3549.8|3554|3548|14
1652405560000|2022-05-13 01:32:40|3553.8|3547.8|3554.5|3548.5|3554.5|3548.5|3553|3547|10
1652405570000|2022-05-13 01:32:50|3554|3548|3553|3547|3554|3548|3553|3547|5
1652405580000|2022-05-13 01:33:00|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.8|3546.8|3
1652405600000|2022-05-13 01:33:20|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1652405610000|2022-05-13 01:33:30|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1652405620000|2022-05-13 01:33:40|3554.3|3548.3|3554|3548|3554.3|3548.3|3553.5|3547.5|3
1652405630000|2022-05-13 01:33:50|3553.8|3547.8|3552.3|3546.3|3553.8|3547.8|3552|3546|8
1652405640000|2022-05-13 01:34:00|3553|3547|3552.8|3546.8|3553|3547|3552.3|3546.3|7
1652405650000|2022-05-13 01:34:10|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1652405660000|2022-05-13 01:34:20|3552|3546|3552.3|3546.3|3552.8|3546.8|3552|3546|4
1652405690000|2022-05-13 01:34:50|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652405700000|2022-05-13 01:35:00|3551|3545|3551|3545|3551|3545|3550.5|3544.5|3
1652405710000|2022-05-13 01:35:10|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3549.5|3543.5|6
1652405720000|2022-05-13 01:35:20|3549.8|3543.8|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|3
1652405730000|2022-05-13 01:35:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652405740000|2022-05-13 01:35:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1652405750000|2022-05-13 01:35:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652405760000|2022-05-13 01:36:00|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1652405770000|2022-05-13 01:36:10|3549|3543|3550.5|3544.5|3550.8|3544.8|3549|3543|9
1652405780000|2022-05-13 01:36:20|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|3
1652405790000|2022-05-13 01:36:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1652405810000|2022-05-13 01:36:50|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1652405820000|2022-05-13 01:37:00|3548.5|3542.5|3546.5|3540.5|3548.5|3542.5|3546.5|3540.5|6
1652405830000|2022-05-13 01:37:10|3546.3|3540.3|3545.8|3539.8|3547.3|3541.3|3545.3|3539.3|13
1652405840000|2022-05-13 01:37:20|3546|3540|3546|3540|3546|3540|3545.8|3539.8|3
1652405850000|2022-05-13 01:37:30|3545.8|3539.8|3544.8|3538.8|3545.8|3539.8|3544.5|3538.5|6
1652405860000|2022-05-13 01:37:40|3545|3539|3546|3540|3546|3540|3544.8|3538.8|9
1652405870000|2022-05-13 01:37:50|3545|3539|3543|3537|3545|3539|3543|3537|7
1652405880000|2022-05-13 01:38:00|3542.8|3536.8|3543.3|3537.3|3543.3|3537.3|3542.5|3536.5|5
1652405890000|2022-05-13 01:38:10|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652405900000|2022-05-13 01:38:20|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1652405910000|2022-05-13 01:38:30|3542.8|3536.8|3542|3536|3542.8|3536.8|3541.8|3535.8|4
1652405920000|2022-05-13 01:38:40|3541.3|3535.3|3541|3535|3541.3|3535.3|3540.8|3534.8|6
1652405930000|2022-05-13 01:38:50|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|7
1652405940000|2022-05-13 01:39:00|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|6
1652405960000|2022-05-13 01:39:20|3541.5|3535.5|3539.9|3533.9|3541.5|3535.5|3539.9|3533.9|2
1652405980000|2022-05-13 01:39:40|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3537.8|3531.8|5
1652405990000|2022-05-13 01:39:50|3538.5|3532.5|3538|3532|3538.5|3532.5|3537.3|3531.3|4
1652406010000|2022-05-13 01:40:10|3538.3|3532.3|3539|3533|3539|3533|3538.3|3532.3|5
1652406020000|2022-05-13 01:40:20|3539.3|3533.3|3540|3534|3540.3|3534.3|3539.3|3533.3|3
1652406040000|2022-05-13 01:40:40|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|6
1652406050000|2022-05-13 01:40:50|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1652406060000|2022-05-13 01:41:00|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|4
1652406070000|2022-05-13 01:41:10|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652406080000|2022-05-13 01:41:20|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1652406090000|2022-05-13 01:41:30|3541.3|3535.3|3542|3536|3542.3|3536.3|3541.3|3535.3|5
1652406110000|2022-05-13 01:41:50|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|2
1652406120000|2022-05-13 01:42:00|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|2
1652406130000|2022-05-13 01:42:10|3542.3|3536.3|3541.5|3535.5|3542.3|3536.3|3541.5|3535.5|2
1652406140000|2022-05-13 01:42:20|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1652406150000|2022-05-13 01:42:30|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1652406170000|2022-05-13 01:42:50|3541.3|3535.3|3542.3|3536.3|3542.3|3536.3|3541.3|3535.3|3
1652406230000|2022-05-13 01:43:50|3542|3536|3540.8|3534.8|3542|3536|3540.3|3534.3|5
1652406240000|2022-05-13 01:44:00|3541|3535|3541|3535|3541|3535|3541|3535|1
1652406250000|2022-05-13 01:44:10|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|2
1652406260000|2022-05-13 01:44:20|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1652406270000|2022-05-13 01:44:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652406280000|2022-05-13 01:44:40|3539|3533|3538|3532|3539|3533|3538|3532|2
1652406300000|2022-05-13 01:45:00|3537.8|3531.8|3539.8|3533.8|3541|3535|3537.8|3531.8|10
1652406320000|2022-05-13 01:45:20|3541|3535|3540|3534|3541|3535|3539.5|3533.5|4
1652406330000|2022-05-13 01:45:30|3539.8|3533.8|3539.3|3533.3|3539.8|3533.8|3539|3533|4
1652406340000|2022-05-13 01:45:40|3539.5|3533.5|3540|3534|3541.3|3535.3|3539.5|3533.5|5
1652406360000|2022-05-13 01:46:00|3540.3|3534.3|3540.8|3534.8|3541.8|3535.8|3540.3|3534.3|5
1652406370000|2022-05-13 01:46:10|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|5
1652406380000|2022-05-13 01:46:20|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3539.5|3533.5|4
1652406390000|2022-05-13 01:46:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1652406410000|2022-05-13 01:46:50|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540|3534|5
1652406420000|2022-05-13 01:47:00|3541|3535|3541.3|3535.3|3541.8|3535.8|3541|3535|4
1652406430000|2022-05-13 01:47:10|3541.5|3535.5|3540|3534|3541.5|3535.5|3539.5|3533.5|12
1652406440000|2022-05-13 01:47:20|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1652406450000|2022-05-13 01:47:30|3540.8|3534.8|3540.3|3534.3|3541|3535|3540.3|3534.3|7
1652406460000|2022-05-13 01:47:40|3539.3|3533.3|3540.5|3534.5|3541.3|3535.3|3539.3|3533.3|11
1652406470000|2022-05-13 01:47:50|3540.8|3534.8|3541.3|3535.3|3541.3|3535.3|3540.8|3534.8|3
1652406480000|2022-05-13 01:48:00|3541|3535|3540.3|3534.3|3541|3535|3539.8|3533.8|4
1652406490000|2022-05-13 01:48:10|3540.5|3534.5|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|6
1652406500000|2022-05-13 01:48:20|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|2
1652406510000|2022-05-13 01:48:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|4
1652406520000|2022-05-13 01:48:40|3541|3535|3541|3535|3541|3535|3541|3535|1
1652406530000|2022-05-13 01:48:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1652406540000|2022-05-13 01:49:00|3540.5|3534.5|3541.3|3535.3|3541.3|3535.3|3540.5|3534.5|3
1652406550000|2022-05-13 01:49:10|3541|3535|3541|3535|3541|3535|3541|3535|1
1652406560000|2022-05-13 01:49:20|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|2
1652406570000|2022-05-13 01:49:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652406590000|2022-05-13 01:49:50|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1652406600000|2022-05-13 01:50:00|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|3
1652406640000|2022-05-13 01:50:40|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|5
1652406660000|2022-05-13 01:51:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652406720000|2022-05-13 01:52:00|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1652406730000|2022-05-13 01:52:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652406760000|2022-05-13 01:52:40|3539.3|3533.3|3538|3532|3539.3|3533.3|3538|3532|3
1652406800000|2022-05-13 01:53:20|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|3
1652406810000|2022-05-13 01:53:30|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1652406820000|2022-05-13 01:53:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1652406830000|2022-05-13 01:53:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1652406840000|2022-05-13 01:54:00|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1652406870000|2022-05-13 01:54:30|3538|3532|3538|3532|3538|3532|3538|3532|1
1652406880000|2022-05-13 01:54:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1652406890000|2022-05-13 01:54:50|3537.5|3531.5|3536.5|3530.5|3537.5|3531.5|3536|3530|8
1652406900000|2022-05-13 01:55:00|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1652406920000|2022-05-13 01:55:20|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.3|3530.3|4
1652406930000|2022-05-13 01:55:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|3
1652406940000|2022-05-13 01:55:40|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1652406950000|2022-05-13 01:55:50|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1652406960000|2022-05-13 01:56:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1652406970000|2022-05-13 01:56:10|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|5
1652406980000|2022-05-13 01:56:20|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|2
1652406990000|2022-05-13 01:56:30|3536|3530|3535.3|3529.3|3536.3|3530.3|3535.3|3529.3|5
1652407000000|2022-05-13 01:56:40|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|2
1652407010000|2022-05-13 01:56:50|3535.5|3529.5|3535.8|3529.8|3536|3530|3535.5|3529.5|4
1652407030000|2022-05-13 01:57:10|3536.8|3530.8|3535.3|3529.3|3536.8|3530.8|3535.3|3529.3|7
1652407040000|2022-05-13 01:57:20|3535.5|3529.5|3535.3|3529.3|3536|3530|3535.3|3529.3|4
1652407050000|2022-05-13 01:57:30|3535|3529|3534.3|3528.3|3535.3|3529.3|3534.3|3528.3|4
1652407100000|2022-05-13 01:58:20|3534.5|3528.5|3535.3|3529.3|3535.5|3529.5|3534.3|3528.3|4
1652407110000|2022-05-13 01:58:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652407130000|2022-05-13 01:58:50|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|2
1652407140000|2022-05-13 01:59:00|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|4
1652407150000|2022-05-13 01:59:10|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|2
1652407170000|2022-05-13 01:59:30|3535.5|3529.5|3536.3|3530.3|3536.3|3530.3|3535.5|3529.5|3
1652407180000|2022-05-13 01:59:40|3536|3530|3535.3|3529.3|3536|3530|3535|3529|6
1652407190000|2022-05-13 01:59:50|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1652407200000|2022-05-13 02:00:00|3535.5|3529.5|3537.8|3531.8|3537.8|3531.8|3535.5|3529.5|6
1652407210000|2022-05-13 02:00:10|3536.8|3530.8|3537.8|3531.8|3538.5|3532.5|3536.8|3530.8|5
1652407230000|2022-05-13 02:00:30|3537|3531|3538.8|3532.8|3538.8|3532.8|3537|3531|7
1652407240000|2022-05-13 02:00:40|3539|3533|3539.5|3533.5|3539.5|3533.5|3539|3533|2
1652407260000|2022-05-13 02:01:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652407270000|2022-05-13 02:01:10|3540|3534|3540|3534|3540|3534|3539.8|3533.8|3
1652407310000|2022-05-13 02:01:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1652407320000|2022-05-13 02:02:00|3540.5|3534.5|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|3
1652407330000|2022-05-13 02:02:10|3540.8|3534.8|3541|3535|3541|3535|3540.5|3534.5|5
1652407340000|2022-05-13 02:02:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1652407470000|2022-05-13 02:04:30|3541|3535|3539.6|3533.6|3541|3535|3539.6|3533.6|4
1652407480000|2022-05-13 02:04:40|3539.4|3533.4|3540.3|3534.3|3540.3|3534.3|3539.4|3533.4|6
1652407490000|2022-05-13 02:04:50|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|2
1652407550000|2022-05-13 02:05:50|3540.5|3534.5|3540|3534|3540.5|3534.5|3540|3534|5
1652407560000|2022-05-13 02:06:00|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|3
1652407570000|2022-05-13 02:06:10|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1652407580000|2022-05-13 02:06:20|3539.5|3533.5|3540|3534|3540|3534|3539.3|3533.3|5
1652407590000|2022-05-13 02:06:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1652407610000|2022-05-13 02:06:50|3540|3534|3539|3533|3540|3534|3538.5|3532.5|7
1652407620000|2022-05-13 02:07:00|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1652407630000|2022-05-13 02:07:10|3539.3|3533.3|3539.5|3533.5|3540.3|3534.3|3539|3533|5
1652407640000|2022-05-13 02:07:20|3538.3|3532.3|3540|3534|3540|3534|3538.3|3532.3|2
1652407650000|2022-05-13 02:07:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652407730000|2022-05-13 02:08:50|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|2
1652407740000|2022-05-13 02:09:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1652407750000|2022-05-13 02:09:10|3540|3534|3540.5|3534.5|3540.5|3534.5|3540|3534|5
1652407760000|2022-05-13 02:09:20|3540.3|3534.3|3540|3534|3540.5|3534.5|3540|3534|4
1652407770000|2022-05-13 02:09:30|3540.3|3534.3|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|3
1652407790000|2022-05-13 02:09:50|3540|3534|3539.8|3533.8|3540|3534|3538.3|3532.3|9
1652407800000|2022-05-13 02:10:00|3540|3534|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|5
1652407830000|2022-05-13 02:10:30|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|3
1652407840000|2022-05-13 02:10:40|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1652407850000|2022-05-13 02:10:50|3541|3535|3540.8|3534.8|3541|3535|3540.5|3534.5|7
1652407860000|2022-05-13 02:11:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652407870000|2022-05-13 02:11:10|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.3|3534.3|10
1652407880000|2022-05-13 02:11:20|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|3
1652407890000|2022-05-13 02:11:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|4
1652407920000|2022-05-13 02:12:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652407930000|2022-05-13 02:12:10|3540.8|3534.8|3540.8|3534.8|3541|3535|3540.5|3534.5|5
1652407940000|2022-05-13 02:12:20|3541|3535|3541|3535|3541|3535|3541|3535|1
1652407950000|2022-05-13 02:12:30|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1652407960000|2022-05-13 02:12:40|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|3
1652407970000|2022-05-13 02:12:50|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1652408000000|2022-05-13 02:13:20|3540.5|3534.5|3540.5|3534.5|3540.8|3534.8|3540.3|3534.3|6
1652408010000|2022-05-13 02:13:30|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540|3534|3
1652408030000|2022-05-13 02:13:50|3540|3534|3540|3534|3540.5|3534.5|3540|3534|5
1652408040000|2022-05-13 02:14:00|3539.8|3533.8|3538.8|3532.8|3540.5|3534.5|3538.8|3532.8|26
1652408050000|2022-05-13 02:14:10|3539.5|3533.5|3540.5|3534.5|3540.5|3534.5|3539.5|3533.5|9
1652408060000|2022-05-13 02:14:20|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|10
1652408070000|2022-05-13 02:14:30|3541|3535|3541|3535|3541|3535|3541|3535|1
1652408080000|2022-05-13 02:14:40|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1652408100000|2022-05-13 02:15:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1652408110000|2022-05-13 02:15:10|3540.3|3534.3|3540.3|3534.3|3540.5|3534.5|3540|3534|5
1652408120000|2022-05-13 02:15:20|3540|3534|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|7
1652408130000|2022-05-13 02:15:30|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|3
1652408140000|2022-05-13 02:15:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652408160000|2022-05-13 02:16:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1652408170000|2022-05-13 02:16:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652408180000|2022-05-13 02:16:20|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|2
1652408190000|2022-05-13 02:16:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1652408200000|2022-05-13 02:16:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652408220000|2022-05-13 02:17:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1652408230000|2022-05-13 02:17:10|3539.8|3533.8|3539.8|3533.8|3540|3534|3539.8|3533.8|5
1652408240000|2022-05-13 02:17:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1652408280000|2022-05-13 02:18:00|3539.8|3533.8|3541|3535|3541|3535|3539.8|3533.8|6
1652408290000|2022-05-13 02:18:10|3540.8|3534.8|3545.3|3539.3|3545.3|3539.3|3540.8|3534.8|6
1652408300000|2022-05-13 02:18:20|3545.5|3539.5|3545.8|3539.8|3546.3|3540.3|3545.5|3539.5|5
1652408310000|2022-05-13 02:18:30|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|4
1652408320000|2022-05-13 02:18:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|3
1652408400000|2022-05-13 02:20:00|3545.3|3539.3|3544|3538|3545.3|3539.3|3543.8|3537.8|3
1652408410000|2022-05-13 02:20:10|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652408420000|2022-05-13 02:20:20|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1652408440000|2022-05-13 02:20:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652408450000|2022-05-13 02:20:50|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1652408470000|2022-05-13 02:21:10|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1652408480000|2022-05-13 02:21:20|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|2
1652408490000|2022-05-13 02:21:30|3546.3|3540.3|3549.8|3543.8|3550|3544|3546.3|3540.3|4
1652408510000|2022-05-13 02:21:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652408520000|2022-05-13 02:22:00|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3547.5|3541.5|5
1652408530000|2022-05-13 02:22:10|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1652408540000|2022-05-13 02:22:20|3548.3|3542.3|3549.5|3543.5|3549.5|3543.5|3548.3|3542.3|6
1652408550000|2022-05-13 02:22:30|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548|3542|8
1652408560000|2022-05-13 02:22:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1652408570000|2022-05-13 02:22:50|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1652408580000|2022-05-13 02:23:00|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|3
1652408590000|2022-05-13 02:23:10|3548.8|3542.8|3549|3543|3549.3|3543.3|3548.8|3542.8|5
1652408630000|2022-05-13 02:23:50|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|2
1652408640000|2022-05-13 02:24:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652408650000|2022-05-13 02:24:10|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1652408670000|2022-05-13 02:24:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652408690000|2022-05-13 02:24:50|3549.5|3543.5|3547.8|3541.8|3549.5|3543.5|3547.8|3541.8|4
1652408710000|2022-05-13 02:25:10|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|3
1652408720000|2022-05-13 02:25:20|3548.8|3542.8|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|4
1652408730000|2022-05-13 02:25:30|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|2
1652408740000|2022-05-13 02:25:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1652408750000|2022-05-13 02:25:50|3547.8|3541.8|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|2
1652408760000|2022-05-13 02:26:00|3548|3542|3547.3|3541.3|3548|3542|3546.5|3540.5|6
1652408770000|2022-05-13 02:26:10|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|4
1652408780000|2022-05-13 02:26:20|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|2
1652408790000|2022-05-13 02:26:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|3
1652408800000|2022-05-13 02:26:40|3547.5|3541.5|3548.5|3542.5|3548.5|3542.5|3547.5|3541.5|5
1652408810000|2022-05-13 02:26:50|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1652408820000|2022-05-13 02:27:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1652408830000|2022-05-13 02:27:10|3549|3543|3549|3543|3549|3543|3548.8|3542.8|3
1652408840000|2022-05-13 02:27:20|3548.8|3542.8|3547.8|3541.8|3549|3543|3547.8|3541.8|5
1652408850000|2022-05-13 02:27:30|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|3
1652408870000|2022-05-13 02:27:50|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|2
1652408880000|2022-05-13 02:28:00|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1652408890000|2022-05-13 02:28:10|3547.3|3541.3|3547.3|3541.3|3548|3542|3547.3|3541.3|3
1652408910000|2022-05-13 02:28:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1652408940000|2022-05-13 02:29:00|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1652408990000|2022-05-13 02:29:50|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1652409000000|2022-05-13 02:30:00|3546.3|3540.3|3547|3541|3548.3|3542.3|3546.3|3540.3|9
1652409010000|2022-05-13 02:30:10|3547.3|3541.3|3547.3|3541.3|3548|3542|3547.3|3541.3|5
1652409020000|2022-05-13 02:30:20|3546|3540|3547.5|3541.5|3547.8|3541.8|3546|3540|6
1652409030000|2022-05-13 02:30:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|6
1652409040000|2022-05-13 02:30:40|3547.5|3541.5|3547.5|3541.5|3548.3|3542.3|3546.3|3540.3|9
1652409050000|2022-05-13 02:30:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3546.5|3540.5|4
1652409060000|2022-05-13 02:31:00|3548.5|3542.5|3549.5|3543.5|3549.5|3543.5|3548.5|3542.5|9
1652409070000|2022-05-13 02:31:10|3549.3|3543.3|3549|3543|3549.5|3543.5|3548.8|3542.8|9
1652409080000|2022-05-13 02:31:20|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652409110000|2022-05-13 02:31:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1652409120000|2022-05-13 02:32:00|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1652409150000|2022-05-13 02:32:30|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1652409180000|2022-05-13 02:33:00|3550|3544|3551.5|3545.5|3551.5|3545.5|3550|3544|3
1652409190000|2022-05-13 02:33:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1652409200000|2022-05-13 02:33:20|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|4
1652409210000|2022-05-13 02:33:30|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1652409220000|2022-05-13 02:33:40|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|3
1652409230000|2022-05-13 02:33:50|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652409250000|2022-05-13 02:34:10|3550.5|3544.5|3551.8|3545.8|3551.8|3545.8|3550.5|3544.5|8
1652409260000|2022-05-13 02:34:20|3551.3|3545.3|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|4
1652409280000|2022-05-13 02:34:40|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1652409290000|2022-05-13 02:34:50|3551|3545|3551|3545|3551|3545|3550.8|3544.8|3
1652409310000|2022-05-13 02:35:10|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1652409320000|2022-05-13 02:35:20|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652409330000|2022-05-13 02:35:30|3550.3|3544.3|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|3
1652409340000|2022-05-13 02:35:40|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652409350000|2022-05-13 02:35:50|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|5
1652409360000|2022-05-13 02:36:00|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|4
1652409370000|2022-05-13 02:36:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652409390000|2022-05-13 02:36:30|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1652409400000|2022-05-13 02:36:40|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1652409430000|2022-05-13 02:37:10|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|2
1652409440000|2022-05-13 02:37:20|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652409450000|2022-05-13 02:37:30|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652409470000|2022-05-13 02:37:50|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1652409480000|2022-05-13 02:38:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652409490000|2022-05-13 02:38:10|3552|3546|3551.5|3545.5|3552|3546|3551.3|3545.3|5
1652409510000|2022-05-13 02:38:30|3551.8|3545.8|3552|3546|3552.3|3546.3|3551.8|3545.8|3
1652409520000|2022-05-13 02:38:40|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652409530000|2022-05-13 02:38:50|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551|3545|5
1652409550000|2022-05-13 02:39:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|6
1652409570000|2022-05-13 02:39:30|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|3
1652409600000|2022-05-13 02:40:00|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|3
1652409620000|2022-05-13 02:40:20|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652409640000|2022-05-13 02:40:40|3549.5|3543.5|3548.1|3542.1|3549.5|3543.5|3548.1|3542.1|2
1652409650000|2022-05-13 02:40:50|3548.9|3542.9|3549.1|3543.1|3549.1|3543.1|3548.6|3542.6|5
1652409660000|2022-05-13 02:41:00|3549.4|3543.4|3549.8|3543.8|3549.8|3543.8|3549.1|3543.1|4
1652409680000|2022-05-13 02:41:20|3550|3544|3550.5|3544.5|3550.5|3544.5|3550|3544|3
1652409690000|2022-05-13 02:41:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|4
1652409700000|2022-05-13 02:41:40|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|4
1652409710000|2022-05-13 02:41:50|3550|3544|3550|3544|3550|3544|3549.8|3543.8|5
1652409730000|2022-05-13 02:42:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652409760000|2022-05-13 02:42:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652409770000|2022-05-13 02:42:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652409780000|2022-05-13 02:43:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1652409790000|2022-05-13 02:43:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652409820000|2022-05-13 02:43:40|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1652409840000|2022-05-13 02:44:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1652409850000|2022-05-13 02:44:10|3550.3|3544.3|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|5
1652409860000|2022-05-13 02:44:20|3550|3544|3549.8|3543.8|3550|3544|3549.5|3543.5|4
1652409920000|2022-05-13 02:45:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1652409930000|2022-05-13 02:45:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652409960000|2022-05-13 02:46:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652409970000|2022-05-13 02:46:10|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652410010000|2022-05-13 02:46:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652410020000|2022-05-13 02:47:00|3549.8|3543.8|3551.3|3545.3|3551.3|3545.3|3549.8|3543.8|2
1652410030000|2022-05-13 02:47:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652410040000|2022-05-13 02:47:20|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|5
1652410060000|2022-05-13 02:47:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1652410070000|2022-05-13 02:47:50|3549.8|3543.8|3549.8|3543.8|3550|3544|3549.8|3543.8|3
1652410150000|2022-05-13 02:49:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1652410160000|2022-05-13 02:49:20|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652410180000|2022-05-13 02:49:40|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652410190000|2022-05-13 02:49:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652410220000|2022-05-13 02:50:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1652410230000|2022-05-13 02:50:30|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|4
1652410240000|2022-05-13 02:50:40|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550|3544|4
1652410250000|2022-05-13 02:50:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652410280000|2022-05-13 02:51:20|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|3
1652410290000|2022-05-13 02:51:30|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652410300000|2022-05-13 02:51:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652410310000|2022-05-13 02:51:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652410320000|2022-05-13 02:52:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652410340000|2022-05-13 02:52:20|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652410380000|2022-05-13 02:53:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652410390000|2022-05-13 02:53:10|3550|3544|3549.5|3543.5|3550|3544|3549.5|3543.5|4
1652410420000|2022-05-13 02:53:40|3549.3|3543.3|3549|3543|3549.3|3543.3|3549|3543|2
1652410430000|2022-05-13 02:53:50|3548.8|3542.8|3549.3|3543.3|3549.6|3543.6|3548.8|3542.8|6
1652410450000|2022-05-13 02:54:10|3549|3543|3548.1|3542.1|3549.3|3543.3|3548.1|3542.1|6
1652410460000|2022-05-13 02:54:20|3548.4|3542.4|3549.1|3543.1|3549.4|3543.4|3548.4|3542.4|3
1652410470000|2022-05-13 02:54:30|3549.4|3543.4|3550|3544|3550|3544|3549.4|3543.4|7
1652410480000|2022-05-13 02:54:40|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|4
1652410490000|2022-05-13 02:54:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549|3543|17
1652410500000|2022-05-13 02:55:00|3549|3543|3550|3544|3550|3544|3549|3543|17
1652410510000|2022-05-13 02:55:10|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1652410520000|2022-05-13 02:55:20|3550|3544|3549.3|3543.3|3550.3|3544.3|3549.3|3543.3|7
1652410550000|2022-05-13 02:55:50|3549.5|3543.5|3549.8|3543.8|3550.5|3544.5|3549.3|3543.3|15
1652410560000|2022-05-13 02:56:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652410570000|2022-05-13 02:56:10|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|6
1652410580000|2022-05-13 02:56:20|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|7
1652410600000|2022-05-13 02:56:40|3549.5|3543.5|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|3
1652410610000|2022-05-13 02:56:50|3550.3|3544.3|3549.3|3543.3|3550.3|3544.3|3549|3543|15
1652410620000|2022-05-13 02:57:00|3549.5|3543.5|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|7
1652410630000|2022-05-13 02:57:10|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|18
1652410640000|2022-05-13 02:57:20|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652410650000|2022-05-13 02:57:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1652410660000|2022-05-13 02:57:40|3550.3|3544.3|3550.5|3544.5|3550.8|3544.8|3549.8|3543.8|8
1652410670000|2022-05-13 02:57:50|3550|3544|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|13
1652410680000|2022-05-13 02:58:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1652410690000|2022-05-13 02:58:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|15
1652410700000|2022-05-13 02:58:20|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1652410710000|2022-05-13 02:58:30|3550.3|3544.3|3551|3545|3551|3545|3550|3544|7
1652410730000|2022-05-13 02:58:50|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|3
1652410740000|2022-05-13 02:59:00|3551|3545|3550|3544|3551|3545|3550|3544|5
1652410770000|2022-05-13 02:59:30|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550|3544|3
1652410800000|2022-05-13 03:00:00|3550|3544|3550.5|3544.5|3550.5|3544.5|3550|3544|3
1652410810000|2022-05-13 03:00:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652410830000|2022-05-13 03:00:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652410870000|2022-05-13 03:01:10|3551|3545|3552|3546|3552|3546|3551|3545|3
1652410880000|2022-05-13 03:01:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|4
1652410890000|2022-05-13 03:01:30|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652410900000|2022-05-13 03:01:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652410910000|2022-05-13 03:01:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652410920000|2022-05-13 03:02:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652410930000|2022-05-13 03:02:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|4
1652410940000|2022-05-13 03:02:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652410950000|2022-05-13 03:02:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|8
1652410960000|2022-05-13 03:02:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1652410980000|2022-05-13 03:03:00|3550.8|3544.8|3550|3544|3550.8|3544.8|3549.8|3543.8|3
1652410990000|2022-05-13 03:03:10|3550.3|3544.3|3549.3|3543.3|3550.3|3544.3|3549.3|3543.3|5
1652411000000|2022-05-13 03:03:20|3549.8|3543.8|3549.3|3543.3|3550|3544|3549|3543|11
1652411010000|2022-05-13 03:03:30|3549|3543|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|4
1652411040000|2022-05-13 03:04:00|3550|3544|3550|3544|3550|3544|3549.3|3543.3|3
1652411050000|2022-05-13 03:04:10|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1652411080000|2022-05-13 03:04:40|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1652411090000|2022-05-13 03:04:50|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1652411100000|2022-05-13 03:05:00|3549.3|3543.3|3550.5|3544.5|3551.3|3545.3|3549.3|3543.3|10
1652411110000|2022-05-13 03:05:10|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1652411120000|2022-05-13 03:05:20|3551.8|3545.8|3550.8|3544.8|3551.8|3545.8|3550.8|3544.8|2
1652411140000|2022-05-13 03:05:40|3550.3|3544.3|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|4
1652411150000|2022-05-13 03:05:50|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652411160000|2022-05-13 03:06:00|3551|3545|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1652411170000|2022-05-13 03:06:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652411180000|2022-05-13 03:06:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1652411230000|2022-05-13 03:07:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652411240000|2022-05-13 03:07:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1652411250000|2022-05-13 03:07:30|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652411270000|2022-05-13 03:07:50|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1652411290000|2022-05-13 03:08:10|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1652411310000|2022-05-13 03:08:30|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652411340000|2022-05-13 03:09:00|3551.8|3545.8|3552.5|3546.5|3552.5|3546.5|3551.8|3545.8|4
1652411350000|2022-05-13 03:09:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652411360000|2022-05-13 03:09:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652411390000|2022-05-13 03:09:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652411400000|2022-05-13 03:10:00|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3551.8|3545.8|3
1652411410000|2022-05-13 03:10:10|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|4
1652411420000|2022-05-13 03:10:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1652411430000|2022-05-13 03:10:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652411450000|2022-05-13 03:10:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652411460000|2022-05-13 03:11:00|3551|3545|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|6
1652411470000|2022-05-13 03:11:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652411510000|2022-05-13 03:11:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652411540000|2022-05-13 03:12:20|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1652411560000|2022-05-13 03:12:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652411590000|2022-05-13 03:13:10|3551|3545|3551.8|3545.8|3552|3546|3551|3545|4
1652411600000|2022-05-13 03:13:20|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1652411610000|2022-05-13 03:13:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652411620000|2022-05-13 03:13:40|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1652411630000|2022-05-13 03:13:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652411640000|2022-05-13 03:14:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652411660000|2022-05-13 03:14:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652411670000|2022-05-13 03:14:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1652411700000|2022-05-13 03:15:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1652411710000|2022-05-13 03:15:10|3552.5|3546.5|3555.5|3549.5|3555.5|3549.5|3552.5|3546.5|7
1652411720000|2022-05-13 03:15:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|5
1652411730000|2022-05-13 03:15:30|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3553.8|3547.8|6
1652411740000|2022-05-13 03:15:40|3555.5|3549.5|3555.3|3549.3|3556|3550|3555.3|3549.3|8
1652411750000|2022-05-13 03:15:50|3555|3549|3555|3549|3555.3|3549.3|3554.8|3548.8|5
1652411760000|2022-05-13 03:16:00|3555.3|3549.3|3556.3|3550.3|3556.3|3550.3|3555.3|3549.3|2
1652411770000|2022-05-13 03:16:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652411780000|2022-05-13 03:16:20|3556.3|3550.3|3557.5|3551.5|3557.5|3551.5|3556|3550|6
1652411790000|2022-05-13 03:16:30|3557.3|3551.3|3557.5|3551.5|3557.8|3551.8|3557.3|3551.3|4
1652411820000|2022-05-13 03:17:00|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|4
1652411830000|2022-05-13 03:17:10|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.3|3550.3|4
1652411840000|2022-05-13 03:17:20|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1652411870000|2022-05-13 03:17:50|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|6
1652411880000|2022-05-13 03:18:00|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1652411910000|2022-05-13 03:18:30|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|4
1652411930000|2022-05-13 03:18:50|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1652411940000|2022-05-13 03:19:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1652411970000|2022-05-13 03:19:30|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|4
1652411980000|2022-05-13 03:19:40|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|6
1652411990000|2022-05-13 03:19:50|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1652412000000|2022-05-13 03:20:00|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|4
1652412010000|2022-05-13 03:20:10|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1652412020000|2022-05-13 03:20:20|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1652412050000|2022-05-13 03:20:50|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|4
1652412070000|2022-05-13 03:21:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1652412100000|2022-05-13 03:21:40|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|6
1652412110000|2022-05-13 03:21:50|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1652412120000|2022-05-13 03:22:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1652412130000|2022-05-13 03:22:10|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1652412140000|2022-05-13 03:22:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1652412150000|2022-05-13 03:22:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1652412190000|2022-05-13 03:23:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1652412210000|2022-05-13 03:23:30|3556.5|3550.5|3555.3|3549.3|3556.5|3550.5|3555|3549|4
1652412220000|2022-05-13 03:23:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652412230000|2022-05-13 03:23:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652412280000|2022-05-13 03:24:40|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1652412290000|2022-05-13 03:24:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1652412320000|2022-05-13 03:25:20|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1652412330000|2022-05-13 03:25:30|3555.5|3549.5|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|4
1652412350000|2022-05-13 03:25:50|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1652412370000|2022-05-13 03:26:10|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|3
1652412380000|2022-05-13 03:26:20|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1652412390000|2022-05-13 03:26:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1652412410000|2022-05-13 03:26:50|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1652412450000|2022-05-13 03:27:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555|3549|5
1652412460000|2022-05-13 03:27:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1652412470000|2022-05-13 03:27:50|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1652412480000|2022-05-13 03:28:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652412490000|2022-05-13 03:28:10|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|2
1652412510000|2022-05-13 03:28:30|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1652412540000|2022-05-13 03:29:00|3555.8|3549.8|3556.8|3550.8|3556.8|3550.8|3555.8|3549.8|2
1652412550000|2022-05-13 03:29:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1652412560000|2022-05-13 03:29:20|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1652412570000|2022-05-13 03:29:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1652412580000|2022-05-13 03:29:40|3556|3550|3555.5|3549.5|3556|3550|3555|3549|4
1652412600000|2022-05-13 03:30:00|3555.3|3549.3|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|5
1652412610000|2022-05-13 03:30:10|3555|3549|3555|3549|3555|3549|3554.8|3548.8|3
1652412620000|2022-05-13 03:30:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652412630000|2022-05-13 03:30:30|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.3|3549.3|3
1652412650000|2022-05-13 03:30:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1652412660000|2022-05-13 03:31:00|3555.8|3549.8|3556|3550|3556|3550|3555.3|3549.3|7
1652412670000|2022-05-13 03:31:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652412720000|2022-05-13 03:32:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652412730000|2022-05-13 03:32:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1652412740000|2022-05-13 03:32:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556|3550|5
1652412770000|2022-05-13 03:32:50|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|2
1652412780000|2022-05-13 03:33:00|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1652412790000|2022-05-13 03:33:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1652412840000|2022-05-13 03:34:00|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1652412850000|2022-05-13 03:34:10|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1652412860000|2022-05-13 03:34:20|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1652412870000|2022-05-13 03:34:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556|3550|3
1652412890000|2022-05-13 03:34:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1652413050000|2022-05-13 03:37:30|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|2
1652413060000|2022-05-13 03:37:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1652413080000|2022-05-13 03:38:00|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1652413100000|2022-05-13 03:38:20|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652413160000|2022-05-13 03:39:20|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1652413180000|2022-05-13 03:39:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1652413200000|2022-05-13 03:40:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1652413210000|2022-05-13 03:40:10|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1652413220000|2022-05-13 03:40:20|3558|3552|3558|3552|3558|3552|3558|3552|1
1652413270000|2022-05-13 03:41:10|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652413280000|2022-05-13 03:41:20|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1652413300000|2022-05-13 03:41:40|3557.3|3551.3|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|3
1652413310000|2022-05-13 03:41:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1652413340000|2022-05-13 03:42:20|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1652413360000|2022-05-13 03:42:40|3557|3551|3557.3|3551.3|3557.5|3551.5|3557|3551|8
1652413370000|2022-05-13 03:42:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1652413390000|2022-05-13 03:43:10|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652413400000|2022-05-13 03:43:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|3
1652413410000|2022-05-13 03:43:30|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1652413420000|2022-05-13 03:43:40|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|4
1652413740000|2022-05-13 03:49:00|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|2
1652413750000|2022-05-13 03:49:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652413760000|2022-05-13 03:49:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652413770000|2022-05-13 03:49:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1652413780000|2022-05-13 03:49:40|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1652413800000|2022-05-13 03:50:00|3556.5|3550.5|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|2
1652413810000|2022-05-13 03:50:10|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|2
1652413840000|2022-05-13 03:50:40|3555.8|3549.8|3556.5|3550.5|3556.5|3550.5|3555.8|3549.8|2
1652413890000|2022-05-13 03:51:30|3556.8|3550.8|3556|3550|3556.8|3550.8|3556|3550|4
1652413970000|2022-05-13 03:52:50|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1652414030000|2022-05-13 03:53:50|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1652414040000|2022-05-13 03:54:00|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1652414100000|2022-05-13 03:55:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652414290000|2022-05-13 03:58:10|3555.5|3549.5|3555|3549|3555.5|3549.5|3555|3549|2
1652414330000|2022-05-13 03:58:50|3554.8|3548.8|3555|3549|3555|3549|3554.8|3548.8|2
1652414370000|2022-05-13 03:59:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1652414390000|2022-05-13 03:59:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555|3549|3
1652414400000|2022-05-13 04:00:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1652414410000|2022-05-13 04:00:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555|3549|3
1652414420000|2022-05-13 04:00:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1652414430000|2022-05-13 04:00:30|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1652414440000|2022-05-13 04:00:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652414470000|2022-05-13 04:01:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652414500000|2022-05-13 04:01:40|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554.5|3548.5|2
1652414530000|2022-05-13 04:02:10|3554.8|3548.8|3555|3549|3555|3549|3554.8|3548.8|2
1652414560000|2022-05-13 04:02:40|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1652414570000|2022-05-13 04:02:50|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1652414590000|2022-05-13 04:03:10|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1652414610000|2022-05-13 04:03:30|3555|3549|3555.5|3549.5|3555.5|3549.5|3555|3549|3
1652414640000|2022-05-13 04:04:00|3555.3|3549.3|3555|3549|3555.5|3549.5|3555|3549|5
1652414650000|2022-05-13 04:04:10|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|2
1652414670000|2022-05-13 04:04:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1652414680000|2022-05-13 04:04:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1652414690000|2022-05-13 04:04:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1652414810000|2022-05-13 04:06:50|3555|3549|3554|3548|3555|3549|3554|3548|2
1652414830000|2022-05-13 04:07:10|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1652414870000|2022-05-13 04:07:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652414880000|2022-05-13 04:08:00|3554|3548|3554|3548|3554|3548|3554|3548|1
1652414920000|2022-05-13 04:08:40|3553.8|3547.8|3554|3548|3554|3548|3553.5|3547.5|3
1652415000000|2022-05-13 04:10:00|3553.8|3547.8|3554|3548|3554|3548|3553.5|3547.5|4
1652415010000|2022-05-13 04:10:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652415060000|2022-05-13 04:11:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652415090000|2022-05-13 04:11:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652415150000|2022-05-13 04:12:30|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1652415190000|2022-05-13 04:13:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1652415210000|2022-05-13 04:13:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652415340000|2022-05-13 04:15:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652415380000|2022-05-13 04:16:20|3553.8|3547.8|3554.5|3548.5|3554.5|3548.5|3553.8|3547.8|2
1652415550000|2022-05-13 04:19:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652415560000|2022-05-13 04:19:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652415590000|2022-05-13 04:19:50|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1652415850000|2022-05-13 04:24:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1652415870000|2022-05-13 04:24:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1652415890000|2022-05-13 04:24:50|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1652415900000|2022-05-13 04:25:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1652415930000|2022-05-13 04:25:30|3554.8|3548.8|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|2
1652415960000|2022-05-13 04:26:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1652416010000|2022-05-13 04:26:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652416030000|2022-05-13 04:27:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1652416050000|2022-05-13 04:27:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1652416060000|2022-05-13 04:27:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1652416120000|2022-05-13 04:28:40|3555|3549|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|4
1652416140000|2022-05-13 04:29:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652416330000|2022-05-13 04:32:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1652416500000|2022-05-13 04:35:00|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|2
1652416520000|2022-05-13 04:35:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1652416550000|2022-05-13 04:35:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1652416590000|2022-05-13 04:36:30|3556.5|3550.5|3557|3551|3557|3551|3556.5|3550.5|2
1652416640000|2022-05-13 04:37:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1652416650000|2022-05-13 04:37:30|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1652416660000|2022-05-13 04:37:40|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1652416670000|2022-05-13 04:37:50|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.5|3549.5|3
1652416750000|2022-05-13 04:39:10|3555.5|3549.5|3554.8|3548.8|3555.5|3549.5|3554.8|3548.8|2
1652416760000|2022-05-13 04:39:20|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|3
1652416830000|2022-05-13 04:40:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1652416910000|2022-05-13 04:41:50|3554.8|3548.8|3554.8|3548.8|3555|3549|3554.8|3548.8|3
1652416930000|2022-05-13 04:42:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1652416990000|2022-05-13 04:43:10|3554.8|3548.8|3551.8|3545.8|3554.8|3548.8|3551.8|3545.8|2
1652417010000|2022-05-13 04:43:30|3551.5|3545.5|3550.3|3544.3|3551.5|3545.5|3550.3|3544.3|3
1652417100000|2022-05-13 04:45:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1652417130000|2022-05-13 04:45:30|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1652417140000|2022-05-13 04:45:40|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652417190000|2022-05-13 04:46:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652417210000|2022-05-13 04:46:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652417220000|2022-05-13 04:47:00|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1652417230000|2022-05-13 04:47:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652417280000|2022-05-13 04:48:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1652417310000|2022-05-13 04:48:30|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|3
1652417320000|2022-05-13 04:48:40|3552.5|3546.5|3551.3|3545.3|3552.5|3546.5|3551.3|3545.3|2
1652417370000|2022-05-13 04:49:30|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1652417380000|2022-05-13 04:49:40|3553|3547|3552|3546|3553|3547|3552|3546|2
1652417400000|2022-05-13 04:50:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652417410000|2022-05-13 04:50:10|3551.5|3545.5|3550.5|3544.5|3551.5|3545.5|3550.5|3544.5|2
1652417450000|2022-05-13 04:50:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652417560000|2022-05-13 04:52:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1652417620000|2022-05-13 04:53:40|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1652417680000|2022-05-13 04:54:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1652417700000|2022-05-13 04:55:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652417710000|2022-05-13 04:55:10|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652417730000|2022-05-13 04:55:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652417780000|2022-05-13 04:56:20|3552|3546|3551|3545|3552|3546|3551|3545|2
1652417790000|2022-05-13 04:56:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652417800000|2022-05-13 04:56:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1652417820000|2022-05-13 04:57:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1652417860000|2022-05-13 04:57:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1652417880000|2022-05-13 04:58:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652418000000|2022-05-13 05:00:00|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|5
1652418010000|2022-05-13 05:00:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652418040000|2022-05-13 05:00:40|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652418050000|2022-05-13 05:00:50|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|2
1652418060000|2022-05-13 05:01:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1652418120000|2022-05-13 05:02:00|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1652418130000|2022-05-13 05:02:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652418190000|2022-05-13 05:03:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1652418260000|2022-05-13 05:04:20|3552.3|3546.3|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|3
1652418290000|2022-05-13 05:04:50|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652418300000|2022-05-13 05:05:00|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1652418310000|2022-05-13 05:05:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652418320000|2022-05-13 05:05:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1652418340000|2022-05-13 05:05:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652418350000|2022-05-13 05:05:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1652418380000|2022-05-13 05:06:20|3552.3|3546.3|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|3
1652418540000|2022-05-13 05:09:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1652418600000|2022-05-13 05:10:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652418640000|2022-05-13 05:10:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|4
1652418650000|2022-05-13 05:10:50|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|3
1652418660000|2022-05-13 05:11:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652418670000|2022-05-13 05:11:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652418680000|2022-05-13 05:11:20|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652418830000|2022-05-13 05:13:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1652418840000|2022-05-13 05:14:00|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1652418900000|2022-05-13 05:15:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652418920000|2022-05-13 05:15:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652419020000|2022-05-13 05:17:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652419110000|2022-05-13 05:18:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1652419120000|2022-05-13 05:18:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652419140000|2022-05-13 05:19:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652419190000|2022-05-13 05:19:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652419280000|2022-05-13 05:21:20|3553|3547|3553|3547|3553|3547|3552.8|3546.8|3
1652419290000|2022-05-13 05:21:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652419320000|2022-05-13 05:22:00|3553|3547|3552.3|3546.3|3553|3547|3552.3|3546.3|3
1652419490000|2022-05-13 05:24:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652419760000|2022-05-13 05:29:20|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|2
1652419800000|2022-05-13 05:30:00|3552|3546|3550.3|3544.3|3552|3546|3550.3|3544.3|2
1652419810000|2022-05-13 05:30:10|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|4
1652419820000|2022-05-13 05:30:20|3549.8|3543.8|3549.8|3543.8|3550|3544|3549.8|3543.8|5
1652419830000|2022-05-13 05:30:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1652419840000|2022-05-13 05:30:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652419850000|2022-05-13 05:30:50|3549.5|3543.5|3550|3544|3550|3544|3549.5|3543.5|3
1652419870000|2022-05-13 05:31:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652419880000|2022-05-13 05:31:20|3551|3545|3552.3|3546.3|3552.3|3546.3|3551|3545|5
1652419910000|2022-05-13 05:31:50|3551.5|3545.5|3550.8|3544.8|3551.8|3545.8|3550.3|3544.3|8
1652419920000|2022-05-13 05:32:00|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1652419930000|2022-05-13 05:32:10|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|4
1652419940000|2022-05-13 05:32:20|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|4
1652419950000|2022-05-13 05:32:30|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1652419970000|2022-05-13 05:32:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652419980000|2022-05-13 05:33:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652419990000|2022-05-13 05:33:10|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652420010000|2022-05-13 05:33:30|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|5
1652420020000|2022-05-13 05:33:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652420040000|2022-05-13 05:34:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652420050000|2022-05-13 05:34:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652420060000|2022-05-13 05:34:20|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652420070000|2022-05-13 05:34:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549|3543|3
1652420090000|2022-05-13 05:34:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1652420100000|2022-05-13 05:35:00|3549.5|3543.5|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|3
1652420170000|2022-05-13 05:36:10|3549.8|3543.8|3550.5|3544.5|3551.3|3545.3|3549.8|3543.8|4
1652420180000|2022-05-13 05:36:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652420210000|2022-05-13 05:36:50|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652420220000|2022-05-13 05:37:00|3551|3545|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|6
1652420240000|2022-05-13 05:37:20|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652420250000|2022-05-13 05:37:30|3551|3545|3551|3545|3552.5|3546.5|3551|3545|6
1652420260000|2022-05-13 05:37:40|3550.3|3544.3|3551.3|3545.3|3551.3|3545.3|3550.3|3544.3|2
1652420280000|2022-05-13 05:38:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652420290000|2022-05-13 05:38:10|3551|3545|3550.3|3544.3|3551|3545|3550.3|3544.3|2
1652420320000|2022-05-13 05:38:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1652420330000|2022-05-13 05:38:50|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1652420340000|2022-05-13 05:39:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652420370000|2022-05-13 05:39:30|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652420390000|2022-05-13 05:39:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1652420400000|2022-05-13 05:40:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652420410000|2022-05-13 05:40:10|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|3
1652420420000|2022-05-13 05:40:20|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1652420440000|2022-05-13 05:40:40|3550.8|3544.8|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1652420460000|2022-05-13 05:41:00|3550.3|3544.3|3551.3|3545.3|3551.3|3545.3|3550.3|3544.3|6
1652420470000|2022-05-13 05:41:10|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1652420480000|2022-05-13 05:41:20|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.5|3544.5|6
1652420490000|2022-05-13 05:41:30|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1652420500000|2022-05-13 05:41:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1652420510000|2022-05-13 05:41:50|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.8|3544.8|3
1652420530000|2022-05-13 05:42:10|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|5
1652420540000|2022-05-13 05:42:20|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1652420550000|2022-05-13 05:42:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652420560000|2022-05-13 05:42:40|3550.5|3544.5|3550.5|3544.5|3551|3545|3550.5|3544.5|5
1652420570000|2022-05-13 05:42:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|7
1652420580000|2022-05-13 05:43:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652420600000|2022-05-13 05:43:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|4
1652420630000|2022-05-13 05:43:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1652420650000|2022-05-13 05:44:10|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|3
1652420680000|2022-05-13 05:44:40|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1652420700000|2022-05-13 05:45:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652420720000|2022-05-13 05:45:20|3550|3544|3549.3|3543.3|3550|3544|3549.3|3543.3|3
1652420740000|2022-05-13 05:45:40|3549.5|3543.5|3550|3544|3550|3544|3549.5|3543.5|5
1652420760000|2022-05-13 05:46:00|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|6
1652420770000|2022-05-13 05:46:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652420780000|2022-05-13 05:46:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1652420790000|2022-05-13 05:46:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652420830000|2022-05-13 05:47:10|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652420840000|2022-05-13 05:47:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1652420850000|2022-05-13 05:47:30|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|3
1652420860000|2022-05-13 05:47:40|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|4
1652420880000|2022-05-13 05:48:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652420890000|2022-05-13 05:48:10|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652420900000|2022-05-13 05:48:20|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|3
1652420910000|2022-05-13 05:48:30|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1652420920000|2022-05-13 05:48:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652420940000|2022-05-13 05:49:00|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1652420970000|2022-05-13 05:49:30|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|4
1652420980000|2022-05-13 05:49:40|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652420990000|2022-05-13 05:49:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652421020000|2022-05-13 05:50:20|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|3
1652421040000|2022-05-13 05:50:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1652421050000|2022-05-13 05:50:50|3549.5|3543.5|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|3
1652421110000|2022-05-13 05:51:50|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|2
1652421130000|2022-05-13 05:52:10|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652421150000|2022-05-13 05:52:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652421170000|2022-05-13 05:52:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652421180000|2022-05-13 05:53:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652421220000|2022-05-13 05:53:40|3549.5|3543.5|3550|3544|3550|3544|3549.5|3543.5|3
1652421240000|2022-05-13 05:54:00|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1652421250000|2022-05-13 05:54:10|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652421280000|2022-05-13 05:54:40|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1652421290000|2022-05-13 05:54:50|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550|3544|4
1652421320000|2022-05-13 05:55:20|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1652421330000|2022-05-13 05:55:30|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1652421340000|2022-05-13 05:55:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1652421370000|2022-05-13 05:56:10|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652421380000|2022-05-13 05:56:20|3551|3545|3550.8|3544.8|3551|3545|3550|3544|6
1652421430000|2022-05-13 05:57:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1652421440000|2022-05-13 05:57:20|3550.8|3544.8|3551|3545|3551|3545|3550.5|3544.5|3
1652421490000|2022-05-13 05:58:10|3550.8|3544.8|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|2
1652421500000|2022-05-13 05:58:20|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1652421510000|2022-05-13 05:58:30|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1652421540000|2022-05-13 05:59:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|3
1652421550000|2022-05-13 05:59:10|3549.5|3543.5|3546.3|3540.3|3549.5|3543.5|3546|3540|9
1652421560000|2022-05-13 05:59:20|3546|3540|3545.5|3539.5|3546|3540|3545.5|3539.5|3
1652421570000|2022-05-13 05:59:30|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1652421600000|2022-05-13 06:00:00|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|4
1652421610000|2022-05-13 06:00:10|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1652421620000|2022-05-13 06:00:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1652421630000|2022-05-13 06:00:30|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1652421640000|2022-05-13 06:00:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1652421690000|2022-05-13 06:01:30|3545|3539|3545|3539|3545|3539|3545|3539|1
1652421700000|2022-05-13 06:01:40|3544.5|3538.5|3544|3538|3544.5|3538.5|3543.8|3537.8|4
1652421710000|2022-05-13 06:01:50|3544.5|3538.5|3544.5|3538.5|3545|3539|3544.5|3538.5|5
1652421720000|2022-05-13 06:02:00|3544.8|3538.8|3544.8|3538.8|3545|3539|3544.8|3538.8|3
1652421740000|2022-05-13 06:02:20|3545|3539|3546|3540|3546|3540|3544.8|3538.8|7
1652421750000|2022-05-13 06:02:30|3545.8|3539.8|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|3
1652421760000|2022-05-13 06:02:40|3545|3539|3545.8|3539.8|3545.8|3539.8|3545|3539|3
1652421770000|2022-05-13 06:02:50|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|4
1652421800000|2022-05-13 06:03:20|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1652421810000|2022-05-13 06:03:30|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|2
1652421820000|2022-05-13 06:03:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652421830000|2022-05-13 06:03:50|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1652421840000|2022-05-13 06:04:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|3
1652421860000|2022-05-13 06:04:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652421890000|2022-05-13 06:04:50|3544.3|3538.3|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|3
1652421900000|2022-05-13 06:05:00|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|2
1652421920000|2022-05-13 06:05:20|3544|3538|3544|3538|3544|3538|3544|3538|1
1652421970000|2022-05-13 06:06:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1652421980000|2022-05-13 06:06:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652421990000|2022-05-13 06:06:30|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|4
1652422000000|2022-05-13 06:06:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1652422010000|2022-05-13 06:06:50|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|2
1652422030000|2022-05-13 06:07:10|3545.3|3539.3|3544.5|3538.5|3545.3|3539.3|3544.5|3538.5|3
1652422070000|2022-05-13 06:07:50|3544.8|3538.8|3545|3539|3545.3|3539.3|3544.8|3538.8|4
1652422080000|2022-05-13 06:08:00|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1652422090000|2022-05-13 06:08:10|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1652422100000|2022-05-13 06:08:20|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3544.8|3538.8|2
1652422110000|2022-05-13 06:08:30|3545|3539|3544.8|3538.8|3545.3|3539.3|3544.5|3538.5|5
1652422130000|2022-05-13 06:08:50|3545|3539|3546|3540|3546|3540|3545|3539|6
1652422150000|2022-05-13 06:09:10|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1652422160000|2022-05-13 06:09:20|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1652422170000|2022-05-13 06:09:30|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1652422180000|2022-05-13 06:09:40|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1652422190000|2022-05-13 06:09:50|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1652422200000|2022-05-13 06:10:00|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|4
1652422230000|2022-05-13 06:10:30|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1652422240000|2022-05-13 06:10:40|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|2
1652422250000|2022-05-13 06:10:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1652422260000|2022-05-13 06:11:00|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|2
1652422270000|2022-05-13 06:11:10|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1652422280000|2022-05-13 06:11:20|3546|3540|3546|3540|3546|3540|3546|3540|1
1652422340000|2022-05-13 06:12:20|3545.3|3539.3|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|3
1652422370000|2022-05-13 06:12:50|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1652422390000|2022-05-13 06:13:10|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1652422400000|2022-05-13 06:13:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1652422490000|2022-05-13 06:14:50|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1652422500000|2022-05-13 06:15:00|3545.5|3539.5|3545.8|3539.8|3546|3540|3545.5|3539.5|4
1652422510000|2022-05-13 06:15:10|3545.3|3539.3|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|3
1652422520000|2022-05-13 06:15:20|3544.5|3538.5|3544|3538|3544.5|3538.5|3544|3538|3
1652422530000|2022-05-13 06:15:30|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652422550000|2022-05-13 06:15:50|3541|3535|3542|3536|3542.8|3536.8|3541|3535|5
1652422560000|2022-05-13 06:16:00|3541.8|3535.8|3542.3|3536.3|3542.3|3536.3|3541.3|3535.3|7
1652422570000|2022-05-13 06:16:10|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|5
1652422580000|2022-05-13 06:16:20|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|5
1652422620000|2022-05-13 06:17:00|3540.5|3534.5|3540|3534|3540.5|3534.5|3540|3534|3
1652422630000|2022-05-13 06:17:10|3538.8|3532.8|3540.6|3534.6|3540.6|3534.6|3538|3532|4
1652422640000|2022-05-13 06:17:20|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|2
1652422650000|2022-05-13 06:17:30|3539.4|3533.4|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|2
1652422670000|2022-05-13 06:17:50|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1652422680000|2022-05-13 06:18:00|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1652422690000|2022-05-13 06:18:10|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1652422700000|2022-05-13 06:18:20|3538.5|3532.5|3538.3|3532.3|3538.8|3532.8|3538|3532|6
1652422710000|2022-05-13 06:18:30|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3537.3|3531.3|6
1652422720000|2022-05-13 06:18:40|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1652422730000|2022-05-13 06:18:50|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1652422760000|2022-05-13 06:19:20|3538.3|3532.3|3539.3|3533.3|3539.3|3533.3|3538.3|3532.3|4
1652422780000|2022-05-13 06:19:40|3539|3533|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1652422800000|2022-05-13 06:20:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|3
1652422820000|2022-05-13 06:20:20|3538.8|3532.8|3539.8|3533.8|3539.8|3533.8|3538.8|3532.8|3
1652422830000|2022-05-13 06:20:30|3539.3|3533.3|3540.5|3534.5|3540.8|3534.8|3539.3|3533.3|6
1652422840000|2022-05-13 06:20:40|3540.8|3534.8|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|3
1652422850000|2022-05-13 06:20:50|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1652422860000|2022-05-13 06:21:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652422880000|2022-05-13 06:21:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1652422890000|2022-05-13 06:21:30|3540.8|3534.8|3541.3|3535.3|3541.3|3535.3|3539.5|3533.5|8
1652422900000|2022-05-13 06:21:40|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652422910000|2022-05-13 06:21:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1652422930000|2022-05-13 06:22:10|3542.5|3536.5|3543.3|3537.3|3543.3|3537.3|3542.5|3536.5|4
1652422990000|2022-05-13 06:23:10|3543.5|3537.5|3544|3538|3544|3538|3543.5|3537.5|3
1652423000000|2022-05-13 06:23:20|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652423030000|2022-05-13 06:23:50|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652423040000|2022-05-13 06:24:00|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652423050000|2022-05-13 06:24:10|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652423080000|2022-05-13 06:24:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652423090000|2022-05-13 06:24:50|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544|3538|3
1652423100000|2022-05-13 06:25:00|3544|3538|3542.5|3536.5|3544.3|3538.3|3542.5|3536.5|6
1652423110000|2022-05-13 06:25:10|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652423130000|2022-05-13 06:25:30|3543|3537|3543.8|3537.8|3543.8|3537.8|3543|3537|2
1652423150000|2022-05-13 06:25:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1652423170000|2022-05-13 06:26:10|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1652423180000|2022-05-13 06:26:20|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1652423200000|2022-05-13 06:26:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1652423210000|2022-05-13 06:26:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1652423220000|2022-05-13 06:27:00|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|2
1652423230000|2022-05-13 06:27:10|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1652423240000|2022-05-13 06:27:20|3544|3538|3544.5|3538.5|3544.5|3538.5|3544|3538|2
1652423250000|2022-05-13 06:27:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1652423260000|2022-05-13 06:27:40|3544|3538|3544|3538|3544.3|3538.3|3544|3538|3
1652423290000|2022-05-13 06:28:10|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1652423310000|2022-05-13 06:28:30|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1652423340000|2022-05-13 06:29:00|3543|3537|3543|3537|3543|3537|3543|3537|1
1652423350000|2022-05-13 06:29:10|3543.3|3537.3|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|3
1652423390000|2022-05-13 06:29:50|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|3
1652423400000|2022-05-13 06:30:00|3543.3|3537.3|3544.3|3538.3|3544.3|3538.3|3543.3|3537.3|4
1652423410000|2022-05-13 06:30:10|3544|3538|3543.3|3537.3|3544|3538|3543|3537|6
1652423430000|2022-05-13 06:30:30|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1652423450000|2022-05-13 06:30:50|3543.3|3537.3|3543.8|3537.8|3544|3538|3543.3|3537.3|3
1652423460000|2022-05-13 06:31:00|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|3
1652423470000|2022-05-13 06:31:10|3542.5|3536.5|3542|3536|3542.5|3536.5|3541.5|3535.5|4
1652423480000|2022-05-13 06:31:20|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1652423520000|2022-05-13 06:32:00|3542.5|3536.5|3543.5|3537.5|3543.5|3537.5|3542.5|3536.5|4
1652423530000|2022-05-13 06:32:10|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1652423540000|2022-05-13 06:32:20|3544|3538|3543.8|3537.8|3544.3|3538.3|3543.8|3537.8|4
1652423550000|2022-05-13 06:32:30|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1652423580000|2022-05-13 06:33:00|3543.5|3537.5|3544|3538|3544|3538|3543.5|3537.5|5
1652423590000|2022-05-13 06:33:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1652423610000|2022-05-13 06:33:30|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543|3537|5
1652423620000|2022-05-13 06:33:40|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1652423630000|2022-05-13 06:33:50|3544.3|3538.3|3544.5|3538.5|3544.8|3538.8|3544.3|3538.3|4
1652423650000|2022-05-13 06:34:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1652423700000|2022-05-13 06:35:00|3545.5|3539.5|3549.3|3543.3|3549.3|3543.3|3545.5|3539.5|9
1652423710000|2022-05-13 06:35:10|3549|3543|3549.8|3543.8|3549.8|3543.8|3549|3543|6
1652423720000|2022-05-13 06:35:20|3550.8|3544.8|3551.3|3545.3|3551.5|3545.5|3550.8|3544.8|12
1652423730000|2022-05-13 06:35:30|3551.5|3545.5|3550.3|3544.3|3551.5|3545.5|3550|3544|6
1652423740000|2022-05-13 06:35:40|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550|3544|8
1652423750000|2022-05-13 06:35:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1652423760000|2022-05-13 06:36:00|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|9
1652423770000|2022-05-13 06:36:10|3551.8|3545.8|3552|3546|3552.8|3546.8|3551.8|3545.8|6
1652423780000|2022-05-13 06:36:20|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|3
1652423790000|2022-05-13 06:36:30|3550.8|3544.8|3549.5|3543.5|3550.8|3544.8|3548.8|3542.8|8
1652423800000|2022-05-13 06:36:40|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1652423820000|2022-05-13 06:37:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652423830000|2022-05-13 06:37:10|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652423890000|2022-05-13 06:38:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652423900000|2022-05-13 06:38:20|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|2
1652423910000|2022-05-13 06:38:30|3550|3544|3550|3544|3550|3544|3549.8|3543.8|3
1652423920000|2022-05-13 06:38:40|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652423930000|2022-05-13 06:38:50|3549.8|3543.8|3547.5|3541.5|3549.8|3543.8|3547.5|3541.5|5
1652423950000|2022-05-13 06:39:10|3546.3|3540.3|3547.8|3541.8|3547.8|3541.8|3546.3|3540.3|3
1652423960000|2022-05-13 06:39:20|3548|3542|3548.3|3542.3|3548.5|3542.5|3548|3542|3
1652423970000|2022-05-13 06:39:30|3548.5|3542.5|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|5
1652423980000|2022-05-13 06:39:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1652424010000|2022-05-13 06:40:10|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1652424020000|2022-05-13 06:40:20|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|3
1652424030000|2022-05-13 06:40:30|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|3
1652424040000|2022-05-13 06:40:40|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1652424080000|2022-05-13 06:41:20|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3548.8|3542.8|4
1652424090000|2022-05-13 06:41:30|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|5
1652424100000|2022-05-13 06:41:40|3550|3544|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|4
1652424110000|2022-05-13 06:41:50|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1652424120000|2022-05-13 06:42:00|3548.5|3542.5|3548.8|3542.8|3549|3543|3547.8|3541.8|10
1652424140000|2022-05-13 06:42:20|3549|3543|3550.8|3544.8|3550.8|3544.8|3549|3543|6
1652424150000|2022-05-13 06:42:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652424190000|2022-05-13 06:43:10|3551.5|3545.5|3550|3544|3551.5|3545.5|3550|3544|4
1652424200000|2022-05-13 06:43:20|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|3
1652424230000|2022-05-13 06:43:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1652424240000|2022-05-13 06:44:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652424250000|2022-05-13 06:44:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652424310000|2022-05-13 06:45:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652424330000|2022-05-13 06:45:30|3551|3545|3551|3545|3551|3545|3550.8|3544.8|3
1652424350000|2022-05-13 06:45:50|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1652424360000|2022-05-13 06:46:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652424370000|2022-05-13 06:46:10|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652424380000|2022-05-13 06:46:20|3551|3545|3551|3545|3551|3545|3550.8|3544.8|3
1652424390000|2022-05-13 06:46:30|3550.8|3544.8|3550.5|3544.5|3551|3545|3550.5|3544.5|4
1652424400000|2022-05-13 06:46:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1652424430000|2022-05-13 06:47:10|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|3
1652424440000|2022-05-13 06:47:20|3551|3545|3551.5|3545.5|3551.8|3545.8|3551|3545|4
1652424460000|2022-05-13 06:47:40|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1652424470000|2022-05-13 06:47:50|3550.8|3544.8|3552|3546|3552|3546|3550.8|3544.8|2
1652424480000|2022-05-13 06:48:00|3551.8|3545.8|3550|3544|3551.8|3545.8|3550|3544|5
1652424490000|2022-05-13 06:48:10|3550.3|3544.3|3551.8|3545.8|3551.8|3545.8|3550.3|3544.3|4
1652424500000|2022-05-13 06:48:20|3552.4|3546.4|3553.3|3547.3|3553.3|3547.3|3552.4|3546.4|2
1652424510000|2022-05-13 06:48:30|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1652424520000|2022-05-13 06:48:40|3553.5|3547.5|3557.3|3551.3|3557.3|3551.3|3553.5|3547.5|3
1652424530000|2022-05-13 06:48:50|3557.5|3551.5|3557.8|3551.8|3558|3552|3557.5|3551.5|3
1652424540000|2022-05-13 06:49:00|3558|3552|3557.8|3551.8|3558.5|3552.5|3557.8|3551.8|3
1652424560000|2022-05-13 06:49:20|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1652424570000|2022-05-13 06:49:30|3558.5|3552.5|3557.5|3551.5|3559|3553|3557.5|3551.5|5
1652424580000|2022-05-13 06:49:40|3558|3552|3558|3552|3558|3552|3558|3552|1
1652424590000|2022-05-13 06:49:50|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1652424600000|2022-05-13 06:50:00|3557.8|3551.8|3556.8|3550.8|3557.8|3551.8|3556.8|3550.8|3
1652424610000|2022-05-13 06:50:10|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1652424620000|2022-05-13 06:50:20|3556.8|3550.8|3556.5|3550.5|3557|3551|3556.5|3550.5|6
1652424630000|2022-05-13 06:50:30|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1652424640000|2022-05-13 06:50:40|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1652424650000|2022-05-13 06:50:50|3556.8|3550.8|3556.8|3550.8|3557|3551|3556.5|3550.5|4
1652424660000|2022-05-13 06:51:00|3556.5|3550.5|3557.5|3551.5|3557.5|3551.5|3556|3550|4
1652424700000|2022-05-13 06:51:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1652424720000|2022-05-13 06:52:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1652424730000|2022-05-13 06:52:10|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|2
1652424740000|2022-05-13 06:52:20|3556.8|3550.8|3557.8|3551.8|3557.8|3551.8|3556.8|3550.8|5
1652424750000|2022-05-13 06:52:30|3558|3552|3557.8|3551.8|3559|3553|3557|3551|5
1652424780000|2022-05-13 06:53:00|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|6
1652424800000|2022-05-13 06:53:20|3557|3551|3557.5|3551.5|3557.5|3551.5|3556.5|3550.5|6
1652424810000|2022-05-13 06:53:30|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652424820000|2022-05-13 06:53:40|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652424840000|2022-05-13 06:54:00|3557.3|3551.3|3556|3550|3557.3|3551.3|3556|3550|3
1652424850000|2022-05-13 06:54:10|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1652424860000|2022-05-13 06:54:20|3556.3|3550.3|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|3
1652424870000|2022-05-13 06:54:30|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1652424880000|2022-05-13 06:54:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1652424910000|2022-05-13 06:55:10|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652424960000|2022-05-13 06:56:00|3556.1|3550.1|3557.6|3551.6|3557.6|3551.6|3556.1|3550.1|2
1652424990000|2022-05-13 06:56:30|3557.9|3551.9|3558.1|3552.1|3558.1|3552.1|3557.9|3551.9|2
1652425000000|2022-05-13 06:56:40|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|1
1652425020000|2022-05-13 06:57:00|3558.4|3552.4|3557.9|3551.9|3558.4|3552.4|3557.9|3551.9|2
1652425030000|2022-05-13 06:57:10|3558.1|3552.1|3560.3|3554.3|3560.8|3554.8|3557.9|3551.9|16
1652425040000|2022-05-13 06:57:20|3559.9|3553.9|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|5
1652425050000|2022-05-13 06:57:30|3560|3554|3558.5|3552.5|3560|3554|3558.5|3552.5|5
1652425060000|2022-05-13 06:57:40|3558.3|3552.3|3557.5|3551.5|3558.3|3552.3|3557.3|3551.3|5
1652425070000|2022-05-13 06:57:50|3557.8|3551.8|3559|3553|3559|3553|3557.8|3551.8|4
1652425080000|2022-05-13 06:58:00|3558.8|3552.8|3556.1|3550.1|3558.8|3552.8|3556.1|3550.1|4
1652425090000|2022-05-13 06:58:10|3557.8|3551.8|3558|3552|3558.3|3552.3|3557.8|3551.8|4
1652425100000|2022-05-13 06:58:20|3557.8|3551.8|3557.1|3551.1|3557.8|3551.8|3557|3551|3
1652425110000|2022-05-13 06:58:30|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1652425120000|2022-05-13 06:58:40|3557.3|3551.3|3559|3553|3559|3553|3557.3|3551.3|5
1652425130000|2022-05-13 06:58:50|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559|3553|9
1652425140000|2022-05-13 06:59:00|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558|3552|9
1652425150000|2022-05-13 06:59:10|3559.9|3553.9|3558.8|3552.8|3559.9|3553.9|3558.5|3552.5|7
1652425160000|2022-05-13 06:59:20|3558|3552|3557.3|3551.3|3558|3552|3557.3|3551.3|4
1652425170000|2022-05-13 06:59:30|3557|3551|3557.8|3551.8|3557.8|3551.8|3556.8|3550.8|4
1652425180000|2022-05-13 06:59:40|3558.4|3552.4|3557.8|3551.8|3558.4|3552.4|3557.8|3551.8|5
1652425190000|2022-05-13 06:59:50|3558|3552|3555.5|3549.5|3558.3|3552.3|3555.5|3549.5|8
1652425200000|2022-05-13 07:00:00|3555.3|3549.3|3555.5|3549.5|3555.8|3549.8|3555|3549|4
1652425210000|2022-05-13 07:00:10|3555.3|3549.3|3553.5|3547.5|3555.3|3549.3|3552.9|3546.9|8
1652425220000|2022-05-13 07:00:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1652425230000|2022-05-13 07:00:30|3551.8|3545.8|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|3
1652425240000|2022-05-13 07:00:40|3552.5|3546.5|3550.5|3544.5|3552.5|3546.5|3550.5|3544.5|4
1652425250000|2022-05-13 07:00:50|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1652425260000|2022-05-13 07:01:00|3550.5|3544.5|3548.5|3542.5|3550.5|3544.5|3548.5|3542.5|8
1652425270000|2022-05-13 07:01:10|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|4
1652425300000|2022-05-13 07:01:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1652425310000|2022-05-13 07:01:50|3548.8|3542.8|3543.3|3537.3|3548.8|3542.8|3543.1|3537.1|6
1652425320000|2022-05-13 07:02:00|3542.5|3536.5|3541|3535|3542.5|3536.5|3541|3535|2
1652425380000|2022-05-13 07:03:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1652425390000|2022-05-13 07:03:10|3542|3536|3543|3537|3543|3537|3542|3536|3
1652425400000|2022-05-13 07:03:20|3543.5|3537.5|3544.8|3538.8|3544.8|3538.8|3543.5|3537.5|4
1652425420000|2022-05-13 07:03:40|3545|3539|3545|3539|3545|3539|3545|3539|1
1652425430000|2022-05-13 07:03:50|3544.9|3538.9|3544.3|3538.3|3544.9|3538.9|3543.4|3537.4|5
1652425450000|2022-05-13 07:04:10|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1652425460000|2022-05-13 07:04:20|3543.4|3537.4|3543.1|3537.1|3543.4|3537.4|3543.1|3537.1|2
1652425470000|2022-05-13 07:04:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1652425480000|2022-05-13 07:04:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1652425500000|2022-05-13 07:05:00|3543.6|3537.6|3543.4|3537.4|3543.6|3537.6|3543.4|3537.4|2
1652425530000|2022-05-13 07:05:30|3542.4|3536.4|3542.9|3536.9|3543.1|3537.1|3542.4|3536.4|6
1652425540000|2022-05-13 07:05:40|3542.6|3536.6|3541.1|3535.1|3542.6|3536.6|3541.1|3535.1|4
1652425550000|2022-05-13 07:05:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1652425560000|2022-05-13 07:06:00|3540.4|3534.4|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|2
1652425570000|2022-05-13 07:06:10|3540.6|3534.6|3540.1|3534.1|3540.6|3534.6|3540.1|3534.1|2
1652425580000|2022-05-13 07:06:20|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1652425600000|2022-05-13 07:06:40|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1652425630000|2022-05-13 07:07:10|3538.1|3532.1|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|2
1652425640000|2022-05-13 07:07:20|3537.9|3531.9|3536.4|3530.4|3537.9|3531.9|3536.4|3530.4|6
1652425680000|2022-05-13 07:08:00|3536.1|3530.1|3535.4|3529.4|3536.1|3530.1|3535.1|3529.1|6
1652425690000|2022-05-13 07:08:10|3535.6|3529.6|3537.4|3531.4|3537.6|3531.6|3535.6|3529.6|4
1652425700000|2022-05-13 07:08:20|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1652425710000|2022-05-13 07:08:30|3537.6|3531.6|3536.9|3530.9|3537.9|3531.9|3536.9|3530.9|5
1652425720000|2022-05-13 07:08:40|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1652425730000|2022-05-13 07:08:50|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|2
1652425740000|2022-05-13 07:09:00|3536.1|3530.1|3534.6|3528.6|3536.1|3530.1|3534.4|3528.4|8
1652425750000|2022-05-13 07:09:10|3534.4|3528.4|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|3
1652425760000|2022-05-13 07:09:20|3533.6|3527.6|3533.9|3527.9|3533.9|3527.9|3533.6|3527.6|2
1652425780000|2022-05-13 07:09:40|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.4|3527.4|2
1652425790000|2022-05-13 07:09:50|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1652425810000|2022-05-13 07:10:10|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1652425820000|2022-05-13 07:10:20|3534.1|3528.1|3534.9|3528.9|3534.9|3528.9|3534.1|3528.1|2
1652425830000|2022-05-13 07:10:30|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|2
1652425850000|2022-05-13 07:10:50|3534.6|3528.6|3537.1|3531.1|3537.1|3531.1|3534.6|3528.6|4
1652425860000|2022-05-13 07:11:00|3537.4|3531.4|3537.9|3531.9|3538.1|3532.1|3537.4|3531.4|3
1652425900000|2022-05-13 07:11:40|3538.4|3532.4|3538.8|3532.8|3538.8|3532.8|3538.4|3532.4|3
1652425920000|2022-05-13 07:12:00|3538.6|3532.6|3538.3|3532.3|3538.6|3532.6|3538.3|3532.3|2
1652425930000|2022-05-13 07:12:10|3538.1|3532.1|3536.5|3530.5|3538.1|3532.1|3536.5|3530.5|5
1652425940000|2022-05-13 07:12:20|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1652425950000|2022-05-13 07:12:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652425960000|2022-05-13 07:12:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1652425980000|2022-05-13 07:13:00|3536.9|3530.9|3538.4|3532.4|3538.4|3532.4|3536.9|3530.9|2
1652426000000|2022-05-13 07:13:20|3538.1|3532.1|3534.8|3528.8|3538.4|3532.4|3534.8|3528.8|4
1652426010000|2022-05-13 07:13:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652426040000|2022-05-13 07:14:00|3535.1|3529.1|3537.8|3531.8|3537.8|3531.8|3535.1|3529.1|4
1652426050000|2022-05-13 07:14:10|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1652426080000|2022-05-13 07:14:40|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1652426090000|2022-05-13 07:14:50|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1652426100000|2022-05-13 07:15:00|3537.9|3531.9|3535.6|3529.6|3537.9|3531.9|3535.4|3529.4|4
1652426110000|2022-05-13 07:15:10|3535.9|3529.9|3536.9|3530.9|3536.9|3530.9|3535.9|3529.9|3
1652426130000|2022-05-13 07:15:30|3536.6|3530.6|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|5
1652426140000|2022-05-13 07:15:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1652426170000|2022-05-13 07:16:10|3536.6|3530.6|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|3
1652426180000|2022-05-13 07:16:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1652426190000|2022-05-13 07:16:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1652426210000|2022-05-13 07:16:50|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|3
1652426220000|2022-05-13 07:17:00|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1652426230000|2022-05-13 07:17:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1652426240000|2022-05-13 07:17:20|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|2
1652426250000|2022-05-13 07:17:30|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1652426260000|2022-05-13 07:17:40|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1652426270000|2022-05-13 07:17:50|3534.4|3528.4|3534.4|3528.4|3535.6|3529.6|3534.4|3528.4|8
1652426300000|2022-05-13 07:18:20|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1652426320000|2022-05-13 07:18:40|3534.9|3528.9|3535.6|3529.6|3536.6|3530.6|3534.9|3528.9|7
1652426330000|2022-05-13 07:18:50|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1652426340000|2022-05-13 07:19:00|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|2
1652426350000|2022-05-13 07:19:10|3535.1|3529.1|3535.6|3529.6|3535.6|3529.6|3535.1|3529.1|3
1652426360000|2022-05-13 07:19:20|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1652426370000|2022-05-13 07:19:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1652426390000|2022-05-13 07:19:50|3535.6|3529.6|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|2
1652426400000|2022-05-13 07:20:00|3535.9|3529.9|3535.1|3529.1|3535.9|3529.9|3535.1|3529.1|6
1652426420000|2022-05-13 07:20:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1652426440000|2022-05-13 07:20:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1652426450000|2022-05-13 07:20:50|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1652426460000|2022-05-13 07:21:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1652426470000|2022-05-13 07:21:10|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1652426500000|2022-05-13 07:21:40|3535.9|3529.9|3535.1|3529.1|3535.9|3529.9|3535.1|3529.1|2
1652426520000|2022-05-13 07:22:00|3535.4|3529.4|3537.4|3531.4|3537.6|3531.6|3535.4|3529.4|3
1652426550000|2022-05-13 07:22:30|3537.6|3531.6|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|4
1652426570000|2022-05-13 07:22:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1652426590000|2022-05-13 07:23:10|3537.4|3531.4|3536.1|3530.1|3537.4|3531.4|3536.1|3530.1|2
1652426600000|2022-05-13 07:23:20|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1652426620000|2022-05-13 07:23:40|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|2
1652426630000|2022-05-13 07:23:50|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3536.9|3530.9|4
1652426650000|2022-05-13 07:24:10|3537.6|3531.6|3538.9|3532.9|3538.9|3532.9|3537.6|3531.6|4
1652426660000|2022-05-13 07:24:20|3539.1|3533.1|3540.9|3534.9|3542.9|3536.9|3539.1|3533.1|10
1652426670000|2022-05-13 07:24:30|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|4
1652426680000|2022-05-13 07:24:40|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1652426690000|2022-05-13 07:24:50|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.6|3534.6|2
1652426700000|2022-05-13 07:25:00|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1652426710000|2022-05-13 07:25:10|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.6|3534.6|2
1652426730000|2022-05-13 07:25:30|3540.9|3534.9|3541.4|3535.4|3541.4|3535.4|3540.9|3534.9|2
1652426740000|2022-05-13 07:25:40|3541.1|3535.1|3540.6|3534.6|3541.1|3535.1|3540.6|3534.6|3
1652426750000|2022-05-13 07:25:50|3540.9|3534.9|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|3
1652426760000|2022-05-13 07:26:00|3541.4|3535.4|3542.1|3536.1|3542.1|3536.1|3541.4|3535.4|2
1652426770000|2022-05-13 07:26:10|3541.9|3535.9|3542.9|3536.9|3542.9|3536.9|3541.9|3535.9|3
1652426780000|2022-05-13 07:26:20|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1652426790000|2022-05-13 07:26:30|3543.9|3537.9|3543.6|3537.6|3544.1|3538.1|3543.4|3537.4|7
1652426800000|2022-05-13 07:26:40|3543.4|3537.4|3543.1|3537.1|3543.4|3537.4|3543.1|3537.1|2
1652426840000|2022-05-13 07:27:20|3544.4|3538.4|3544.9|3538.9|3545.6|3539.6|3544.4|3538.4|4
1652426850000|2022-05-13 07:27:30|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1652426860000|2022-05-13 07:27:40|3545.4|3539.4|3547.1|3541.1|3547.1|3541.1|3545.4|3539.4|3
1652426870000|2022-05-13 07:27:50|3546.9|3540.9|3546.1|3540.1|3546.9|3540.9|3545.9|3539.9|3
1652426880000|2022-05-13 07:28:00|3545.9|3539.9|3546.6|3540.6|3547.1|3541.1|3545.9|3539.9|8
1652426890000|2022-05-13 07:28:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|3
1652426900000|2022-05-13 07:28:20|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1652426910000|2022-05-13 07:28:30|3546.6|3540.6|3548.6|3542.6|3548.6|3542.6|3546.6|3540.6|4
1652426930000|2022-05-13 07:28:50|3548.4|3542.4|3548.1|3542.1|3548.4|3542.4|3548.1|3542.1|2
1652426940000|2022-05-13 07:29:00|3548.4|3542.4|3549.4|3543.4|3549.4|3543.4|3548.4|3542.4|7
1652426950000|2022-05-13 07:29:10|3549.1|3543.1|3548.9|3542.9|3549.1|3543.1|3547.6|3541.6|7
1652426960000|2022-05-13 07:29:20|3549.4|3543.4|3549.9|3543.9|3550.9|3544.9|3549.4|3543.4|5
1652426970000|2022-05-13 07:29:30|3549.1|3543.1|3550.6|3544.6|3550.6|3544.6|3548.6|3542.6|6
1652426980000|2022-05-13 07:29:40|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3548.9|3542.9|7
1652426990000|2022-05-13 07:29:50|3550.6|3544.6|3553.8|3547.8|3553.8|3547.8|3550.6|3544.6|2
1652427000000|2022-05-13 07:30:00|3555.3|3549.3|3553.8|3547.8|3555.3|3549.3|3552.8|3546.8|10
1652427010000|2022-05-13 07:30:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|3
1652427020000|2022-05-13 07:30:20|3553.8|3547.8|3557|3551|3557.1|3551.1|3553|3547|10
1652427030000|2022-05-13 07:30:30|3556.5|3550.5|3555|3549|3556.5|3550.5|3553.8|3547.8|7
1652427040000|2022-05-13 07:30:40|3555.3|3549.3|3556.5|3550.5|3556.5|3550.5|3555.3|3549.3|5
1652427050000|2022-05-13 07:30:50|3556.9|3550.9|3557.3|3551.3|3557.3|3551.3|3556.9|3550.9|2
1652427060000|2022-05-13 07:31:00|3558.5|3552.5|3560.8|3554.8|3560.8|3554.8|3558.5|3552.5|5
1652427070000|2022-05-13 07:31:10|3561.9|3555.9|3562.3|3556.3|3563|3557|3560.3|3554.3|11
1652427080000|2022-05-13 07:31:20|3562.5|3556.5|3563.5|3557.5|3563.5|3557.5|3562.5|3556.5|4
1652427090000|2022-05-13 07:31:30|3563.8|3557.8|3563|3557|3563.8|3557.8|3563|3557|3
1652427100000|2022-05-13 07:31:40|3563.1|3557.1|3560.5|3554.5|3563.1|3557.1|3560.5|3554.5|5
1652427110000|2022-05-13 07:31:50|3560.8|3554.8|3560.5|3554.5|3561|3555|3560|3554|5
1652427120000|2022-05-13 07:32:00|3560.4|3554.4|3559.3|3553.3|3560.4|3554.4|3558.8|3552.8|7
1652427130000|2022-05-13 07:32:10|3559|3553|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|6
1652427140000|2022-05-13 07:32:20|3559.3|3553.3|3560.1|3554.1|3560.1|3554.1|3559.3|3553.3|4
1652427150000|2022-05-13 07:32:30|3559.9|3553.9|3558.4|3552.4|3560.1|3554.1|3558.4|3552.4|5
1652427170000|2022-05-13 07:32:50|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.3|3551.3|3
1652427180000|2022-05-13 07:33:00|3558|3552|3556.1|3550.1|3558.3|3552.3|3556.1|3550.1|8
1652427190000|2022-05-13 07:33:10|3555.3|3549.3|3554.4|3548.4|3555.8|3549.8|3554|3548|11
1652427200000|2022-05-13 07:33:20|3555.3|3549.3|3554.3|3548.3|3555.4|3549.4|3554.3|3548.3|4
1652427210000|2022-05-13 07:33:30|3553.8|3547.8|3554.3|3548.3|3555.3|3549.3|3553.8|3547.8|4
1652427220000|2022-05-13 07:33:40|3555.3|3549.3|3554|3548|3555.3|3549.3|3553.8|3547.8|4
1652427230000|2022-05-13 07:33:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652427240000|2022-05-13 07:34:00|3553|3547|3553|3547|3553|3547|3551.8|3545.8|5
1652427250000|2022-05-13 07:34:10|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652427260000|2022-05-13 07:34:20|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|1
1652427330000|2022-05-13 07:35:30|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1652427380000|2022-05-13 07:36:20|3553.4|3547.4|3552.9|3546.9|3553.4|3547.4|3552.9|3546.9|2
1652427390000|2022-05-13 07:36:30|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.4|3546.4|3
1652427400000|2022-05-13 07:36:40|3552.9|3546.9|3554.1|3548.1|3554.6|3548.6|3552.9|3546.9|4
1652427420000|2022-05-13 07:37:00|3554.9|3548.9|3557.5|3551.5|3558.3|3552.3|3554.9|3548.9|7
1652427430000|2022-05-13 07:37:10|3558.3|3552.3|3556.5|3550.5|3559.5|3553.5|3556.3|3550.3|10
1652427440000|2022-05-13 07:37:20|3556.3|3550.3|3555.9|3549.9|3556.3|3550.3|3555.9|3549.9|2
1652427450000|2022-05-13 07:37:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1652427480000|2022-05-13 07:38:00|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1652427490000|2022-05-13 07:38:10|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3554.9|3548.9|5
1652427510000|2022-05-13 07:38:30|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|2
1652427540000|2022-05-13 07:39:00|3555.4|3549.4|3555.9|3549.9|3555.9|3549.9|3555.4|3549.4|2
1652427550000|2022-05-13 07:39:10|3557.1|3551.1|3557.9|3551.9|3558.1|3552.1|3557.1|3551.1|3
1652427570000|2022-05-13 07:39:30|3558.1|3552.1|3557.4|3551.4|3558.1|3552.1|3557.4|3551.4|3
1652427590000|2022-05-13 07:39:50|3557.6|3551.6|3559.6|3553.6|3559.6|3553.6|3557.6|3551.6|3
1652427600000|2022-05-13 07:40:00|3560.1|3554.1|3560.9|3554.9|3560.9|3554.9|3560.1|3554.1|2
1652427610000|2022-05-13 07:40:10|3562.6|3556.6|3562.8|3556.8|3562.9|3556.9|3562.6|3556.6|3
1652427620000|2022-05-13 07:40:20|3563|3557|3563|3557|3563|3557|3563|3557|1
1652427630000|2022-05-13 07:40:30|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|1
1652427640000|2022-05-13 07:40:40|3561.6|3555.6|3561.4|3555.4|3561.6|3555.6|3561.4|3555.4|2
1652427650000|2022-05-13 07:40:50|3561.1|3555.1|3560.1|3554.1|3561.1|3555.1|3560.1|3554.1|5
1652427660000|2022-05-13 07:41:00|3559.6|3553.6|3560.6|3554.6|3560.9|3554.9|3559.4|3553.4|8
1652427670000|2022-05-13 07:41:10|3560.9|3554.9|3560.1|3554.1|3560.9|3554.9|3560.1|3554.1|2
1652427680000|2022-05-13 07:41:20|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|1
1652427700000|2022-05-13 07:41:40|3559.6|3553.6|3558.1|3552.1|3559.6|3553.6|3557.9|3551.9|3
1652427710000|2022-05-13 07:41:50|3557.9|3551.9|3558.4|3552.4|3558.4|3552.4|3557.9|3551.9|2
1652427720000|2022-05-13 07:42:00|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1652427730000|2022-05-13 07:42:10|3558.4|3552.4|3557.6|3551.6|3558.4|3552.4|3557.4|3551.4|4
1652427740000|2022-05-13 07:42:20|3557.9|3551.9|3557.6|3551.6|3557.9|3551.9|3557.6|3551.6|2
1652427750000|2022-05-13 07:42:30|3557.4|3551.4|3557.6|3551.6|3557.6|3551.6|3557.4|3551.4|2
1652427760000|2022-05-13 07:42:40|3557.9|3551.9|3558.6|3552.6|3558.6|3552.6|3557.9|3551.9|6
1652427770000|2022-05-13 07:42:50|3557.9|3551.9|3555.9|3549.9|3557.9|3551.9|3555.9|3549.9|2
1652427780000|2022-05-13 07:43:00|3556.1|3550.1|3555.6|3549.6|3556.1|3550.1|3555.6|3549.6|2
1652427790000|2022-05-13 07:43:10|3555.4|3549.4|3554.1|3548.1|3555.9|3549.9|3553.9|3547.9|8
1652427800000|2022-05-13 07:43:20|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1652427810000|2022-05-13 07:43:30|3554.9|3548.9|3555.9|3549.9|3555.9|3549.9|3554.9|3548.9|3
1652427820000|2022-05-13 07:43:40|3555.6|3549.6|3554.6|3548.6|3555.9|3549.9|3554.1|3548.1|7
1652427830000|2022-05-13 07:43:50|3555.1|3549.1|3554.9|3548.9|3555.1|3549.1|3554.9|3548.9|2
1652427850000|2022-05-13 07:44:10|3554.6|3548.6|3553.6|3547.6|3555.1|3549.1|3553.6|3547.6|4
1652427870000|2022-05-13 07:44:30|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1652427900000|2022-05-13 07:45:00|3553.6|3547.6|3552.4|3546.4|3553.6|3547.6|3552.1|3546.1|4
1652427970000|2022-05-13 07:46:10|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1652427980000|2022-05-13 07:46:20|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1652427990000|2022-05-13 07:46:30|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1652428000000|2022-05-13 07:46:40|3551.6|3545.6|3552.4|3546.4|3552.4|3546.4|3551.4|3545.4|5
1652428020000|2022-05-13 07:47:00|3552.6|3546.6|3554.9|3548.9|3554.9|3548.9|3552.6|3546.6|6
1652428030000|2022-05-13 07:47:10|3555.1|3549.1|3555.4|3549.4|3555.4|3549.4|3555.1|3549.1|2
1652428050000|2022-05-13 07:47:30|3555.6|3549.6|3557.6|3551.6|3557.6|3551.6|3555.6|3549.6|6
1652428060000|2022-05-13 07:47:40|3557.9|3551.9|3557.6|3551.6|3557.9|3551.9|3557.6|3551.6|2
1652428070000|2022-05-13 07:47:50|3557.4|3551.4|3557.6|3551.6|3557.6|3551.6|3557.4|3551.4|2
1652428090000|2022-05-13 07:48:10|3557.4|3551.4|3560.4|3554.4|3560.4|3554.4|3557.4|3551.4|5
1652428100000|2022-05-13 07:48:20|3560.6|3554.6|3560.4|3554.4|3560.6|3554.6|3560.4|3554.4|2
1652428110000|2022-05-13 07:48:30|3560.6|3554.6|3559.1|3553.1|3560.9|3554.9|3558.9|3552.9|7
1652428120000|2022-05-13 07:48:40|3558.9|3552.9|3559.1|3553.1|3559.1|3553.1|3558.9|3552.9|2
1652428140000|2022-05-13 07:49:00|3558.9|3552.9|3557.4|3551.4|3558.9|3552.9|3557.1|3551.1|4
1652428150000|2022-05-13 07:49:10|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.4|3550.4|7
1652428160000|2022-05-13 07:49:20|3556.4|3550.4|3556.6|3550.6|3556.9|3550.9|3556.4|3550.4|4
1652428180000|2022-05-13 07:49:40|3556.4|3550.4|3554.4|3548.4|3556.4|3550.4|3554.4|3548.4|2
1652428200000|2022-05-13 07:50:00|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3553.9|3547.9|3
1652428210000|2022-05-13 07:50:10|3554.4|3548.4|3554.9|3548.9|3555.1|3549.1|3554.4|3548.4|5
1652428220000|2022-05-13 07:50:20|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1652428230000|2022-05-13 07:50:30|3554.9|3548.9|3554.9|3548.9|3555.1|3549.1|3554.9|3548.9|3
1652428240000|2022-05-13 07:50:40|3554.6|3548.6|3553.6|3547.6|3554.9|3548.9|3553.4|3547.4|8
1652428250000|2022-05-13 07:50:50|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1652428260000|2022-05-13 07:51:00|3554.1|3548.1|3555.6|3549.6|3555.9|3549.9|3554.1|3548.1|5
1652428270000|2022-05-13 07:51:10|3555.1|3549.1|3554.9|3548.9|3555.1|3549.1|3554.6|3548.6|4
1652428280000|2022-05-13 07:51:20|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1652428290000|2022-05-13 07:51:30|3554.4|3548.4|3554.6|3548.6|3554.6|3548.6|3554.4|3548.4|2
1652428300000|2022-05-13 07:51:40|3554.4|3548.4|3554.6|3548.6|3554.6|3548.6|3554.4|3548.4|2
1652428310000|2022-05-13 07:51:50|3554.9|3548.9|3554.6|3548.6|3554.9|3548.9|3554.6|3548.6|2
1652428330000|2022-05-13 07:52:10|3554.4|3548.4|3552.6|3546.6|3554.4|3548.4|3552.6|3546.6|4
1652428340000|2022-05-13 07:52:20|3552.4|3546.4|3551.4|3545.4|3552.4|3546.4|3551.4|3545.4|5
1652428350000|2022-05-13 07:52:30|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1652428360000|2022-05-13 07:52:40|3550.6|3544.6|3550.9|3544.9|3552.1|3546.1|3550.4|3544.4|7
1652428370000|2022-05-13 07:52:50|3551.1|3545.1|3551.4|3545.4|3551.4|3545.4|3551.1|3545.1|2
1652428390000|2022-05-13 07:53:10|3551.1|3545.1|3550.4|3544.4|3551.1|3545.1|3550.4|3544.4|3
1652428400000|2022-05-13 07:53:20|3550.1|3544.1|3549.9|3543.9|3550.1|3544.1|3549.9|3543.9|2
1652428410000|2022-05-13 07:53:30|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1652428420000|2022-05-13 07:53:40|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|3
1652428440000|2022-05-13 07:54:00|3550.6|3544.6|3551.4|3545.4|3551.6|3545.6|3550.6|3544.6|5
1652428470000|2022-05-13 07:54:30|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1652428480000|2022-05-13 07:54:40|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1652428510000|2022-05-13 07:55:10|3550.6|3544.6|3549.1|3543.1|3550.6|3544.6|3549.1|3543.1|3
1652428520000|2022-05-13 07:55:20|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1652428550000|2022-05-13 07:55:50|3548.6|3542.6|3547.9|3541.9|3548.6|3542.6|3547.9|3541.9|2
1652428560000|2022-05-13 07:56:00|3547.6|3541.6|3545.4|3539.4|3547.6|3541.6|3545.4|3539.4|7
1652428570000|2022-05-13 07:56:10|3545.6|3539.6|3546.4|3540.4|3547.1|3541.1|3545.6|3539.6|7
1652428580000|2022-05-13 07:56:20|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1652428590000|2022-05-13 07:56:30|3547.4|3541.4|3547.6|3541.6|3548.1|3542.1|3547.4|3541.4|9
1652428610000|2022-05-13 07:56:50|3547.4|3541.4|3546.9|3540.9|3547.4|3541.4|3546.9|3540.9|2
1652428620000|2022-05-13 07:57:00|3547.1|3541.1|3547.9|3541.9|3547.9|3541.9|3546.9|3540.9|8
1652428630000|2022-05-13 07:57:10|3548.1|3542.1|3549.1|3543.1|3549.1|3543.1|3548.1|3542.1|5
1652428640000|2022-05-13 07:57:20|3549.4|3543.4|3553.1|3547.1|3553.6|3547.6|3549.4|3543.4|8
1652428660000|2022-05-13 07:57:40|3553.4|3547.4|3553.1|3547.1|3553.9|3547.9|3553.1|3547.1|11
1652428670000|2022-05-13 07:57:50|3553.4|3547.4|3553.4|3547.4|3553.6|3547.6|3553.1|3547.1|6
1652428680000|2022-05-13 07:58:00|3553.6|3547.6|3553.4|3547.4|3553.6|3547.6|3553.4|3547.4|6
1652428690000|2022-05-13 07:58:10|3553.6|3547.6|3553.6|3547.6|3553.9|3547.9|3553.6|3547.6|3
1652428700000|2022-05-13 07:58:20|3553.9|3547.9|3553.4|3547.4|3553.9|3547.9|3553.1|3547.1|8
1652428740000|2022-05-13 07:59:00|3553.6|3547.6|3553.1|3547.1|3553.6|3547.6|3552.9|3546.9|4
1652428770000|2022-05-13 07:59:30|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1652428790000|2022-05-13 07:59:50|3552.6|3546.6|3552.1|3546.1|3552.6|3546.6|3552.1|3546.1|3
1652428800000|2022-05-13 08:00:00|3551.9|3545.9|3552.4|3546.4|3552.4|3546.4|3551.9|3545.9|3
1652428810000|2022-05-13 08:00:10|3552.1|3546.1|3550.6|3544.6|3552.1|3546.1|3550.4|3544.4|4
1652428820000|2022-05-13 08:00:20|3550.4|3544.4|3550.9|3544.9|3551.1|3545.1|3550.1|3544.1|5
1652428830000|2022-05-13 08:00:30|3551.1|3545.1|3551.1|3545.1|3551.6|3545.6|3551.1|3545.1|7
1652428840000|2022-05-13 08:00:40|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1652428850000|2022-05-13 08:00:50|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.1|3544.1|3
1652428870000|2022-05-13 08:01:10|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1652428880000|2022-05-13 08:01:20|3551.4|3545.4|3549.4|3543.4|3551.6|3545.6|3549.4|3543.4|5
1652428890000|2022-05-13 08:01:30|3548.9|3542.9|3547.9|3541.9|3548.9|3542.9|3547.9|3541.9|4
1652428900000|2022-05-13 08:01:40|3547.6|3541.6|3546.9|3540.9|3547.6|3541.6|3546.9|3540.9|3
1652428910000|2022-05-13 08:01:50|3546.6|3540.6|3549.9|3543.9|3549.9|3543.9|3546.4|3540.4|7
1652428930000|2022-05-13 08:02:10|3550.4|3544.4|3549.4|3543.4|3550.4|3544.4|3549.4|3543.4|3
1652428940000|2022-05-13 08:02:20|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1652428950000|2022-05-13 08:02:30|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|1
1652428960000|2022-05-13 08:02:40|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1652428990000|2022-05-13 08:03:10|3549.4|3543.4|3550.1|3544.1|3550.1|3544.1|3549.4|3543.4|2
1652429000000|2022-05-13 08:03:20|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.4|3543.4|4
1652429010000|2022-05-13 08:03:30|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1652429020000|2022-05-13 08:03:40|3550.6|3544.6|3549.9|3543.9|3550.6|3544.6|3549.4|3543.4|4
1652429030000|2022-05-13 08:03:50|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1652429060000|2022-05-13 08:04:20|3550.1|3544.1|3547.1|3541.1|3550.1|3544.1|3547.1|3541.1|7
1652429070000|2022-05-13 08:04:30|3546.9|3540.9|3547.6|3541.6|3547.6|3541.6|3546.9|3540.9|4
1652429080000|2022-05-13 08:04:40|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1652429100000|2022-05-13 08:05:00|3547.1|3541.1|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|3
1652429110000|2022-05-13 08:05:10|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1652429120000|2022-05-13 08:05:20|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.4|3540.4|3
1652429130000|2022-05-13 08:05:30|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1652429170000|2022-05-13 08:06:10|3545.9|3539.9|3548.4|3542.4|3548.9|3542.9|3545.9|3539.9|6
1652429180000|2022-05-13 08:06:20|3547.9|3541.9|3547.4|3541.4|3547.9|3541.9|3547.1|3541.1|4
1652429190000|2022-05-13 08:06:30|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652429200000|2022-05-13 08:06:40|3547.9|3541.9|3550.9|3544.9|3550.9|3544.9|3547.9|3541.9|3
1652429210000|2022-05-13 08:06:50|3550.1|3544.1|3549.4|3543.4|3550.1|3544.1|3549.4|3543.4|2
1652429220000|2022-05-13 08:07:00|3549.1|3543.1|3549.4|3543.4|3549.4|3543.4|3549.1|3543.1|2
1652429230000|2022-05-13 08:07:10|3549.1|3543.1|3547.4|3541.4|3549.4|3543.4|3547.4|3541.4|4
1652429250000|2022-05-13 08:07:30|3547.6|3541.6|3546.1|3540.1|3547.6|3541.6|3546.1|3540.1|4
1652429270000|2022-05-13 08:07:50|3546.4|3540.4|3548.4|3542.4|3549.4|3543.4|3546.4|3540.4|5
1652429280000|2022-05-13 08:08:00|3548.1|3542.1|3547.9|3541.9|3548.4|3542.4|3547.9|3541.9|4
1652429290000|2022-05-13 08:08:10|3548.1|3542.1|3548.9|3542.9|3548.9|3542.9|3548.1|3542.1|3
1652429300000|2022-05-13 08:08:20|3548.6|3542.6|3548.4|3542.4|3548.6|3542.6|3548.4|3542.4|2
1652429310000|2022-05-13 08:08:30|3547.9|3541.9|3546.9|3540.9|3547.9|3541.9|3546.6|3540.6|5
1652429320000|2022-05-13 08:08:40|3546.6|3540.6|3542.5|3536.5|3546.6|3540.6|3542.5|3536.5|5
1652429330000|2022-05-13 08:08:50|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1652429340000|2022-05-13 08:09:00|3541.9|3535.9|3540|3534|3541.9|3535.9|3539.6|3533.6|11
1652429350000|2022-05-13 08:09:10|3539.8|3533.8|3539|3533|3539.8|3533.8|3538.4|3532.4|6
1652429360000|2022-05-13 08:09:20|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|3
1652429390000|2022-05-13 08:09:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1652429400000|2022-05-13 08:10:00|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3537.6|3531.6|5
1652429410000|2022-05-13 08:10:10|3537.9|3531.9|3538.6|3532.6|3538.9|3532.9|3537.9|3531.9|6
1652429430000|2022-05-13 08:10:30|3538.4|3532.4|3536|3530|3538.4|3532.4|3536|3530|6
1652429440000|2022-05-13 08:10:40|3535.9|3529.9|3536.8|3530.8|3536.9|3530.9|3535.9|3529.9|5
1652429460000|2022-05-13 08:11:00|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3535.9|3529.9|6
1652429480000|2022-05-13 08:11:20|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1652429490000|2022-05-13 08:11:30|3535.6|3529.6|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|2
1652429500000|2022-05-13 08:11:40|3534.9|3528.9|3535.6|3529.6|3535.6|3529.6|3534.9|3528.9|3
1652429510000|2022-05-13 08:11:50|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3533.9|3527.9|2
1652429520000|2022-05-13 08:12:00|3533.6|3527.6|3531.1|3525.1|3533.6|3527.6|3531.1|3525.1|3
1652429530000|2022-05-13 08:12:10|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1652429550000|2022-05-13 08:12:30|3530.4|3524.4|3530.6|3524.6|3530.6|3524.6|3530.4|3524.4|2
1652429560000|2022-05-13 08:12:40|3530.9|3524.9|3531.9|3525.9|3531.9|3525.9|3530.9|3524.9|2
1652429570000|2022-05-13 08:12:50|3531.6|3525.6|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|2
1652429580000|2022-05-13 08:13:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1652429600000|2022-05-13 08:13:20|3530.6|3524.6|3527.9|3521.9|3530.6|3524.6|3527.9|3521.9|4
1652429610000|2022-05-13 08:13:30|3528.1|3522.1|3527.6|3521.6|3529.4|3523.4|3527.6|3521.6|6
1652429620000|2022-05-13 08:13:40|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1652429630000|2022-05-13 08:13:50|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3526.6|3520.6|2
1652429640000|2022-05-13 08:14:00|3525.6|3519.6|3525.1|3519.1|3525.6|3519.6|3525.1|3519.1|3
1652429660000|2022-05-13 08:14:20|3525.9|3519.9|3529.6|3523.6|3529.6|3523.6|3525.9|3519.9|7
1652429670000|2022-05-13 08:14:30|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|3
1652429680000|2022-05-13 08:14:40|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1652429690000|2022-05-13 08:14:50|3529.4|3523.4|3528.4|3522.4|3529.4|3523.4|3528.4|3522.4|4
1652429700000|2022-05-13 08:15:00|3528.6|3522.6|3527.6|3521.6|3529.1|3523.1|3527.6|3521.6|4
1652429710000|2022-05-13 08:15:10|3527.9|3521.9|3526.6|3520.6|3527.9|3521.9|3526.6|3520.6|4
1652429720000|2022-05-13 08:15:20|3526.4|3520.4|3522.4|3516.4|3526.4|3520.4|3522.4|3516.4|5
1652429740000|2022-05-13 08:15:40|3522.1|3516.1|3523.1|3517.1|3523.1|3517.1|3520.9|3514.9|7
1652429750000|2022-05-13 08:15:50|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.1|3516.1|4
1652429780000|2022-05-13 08:16:20|3523.1|3517.1|3526.3|3520.3|3526.3|3520.3|3523.1|3517.1|9
1652429790000|2022-05-13 08:16:30|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1652429800000|2022-05-13 08:16:40|3524.9|3518.9|3524.4|3518.4|3525.4|3519.4|3524.4|3518.4|5
1652429810000|2022-05-13 08:16:50|3523.9|3517.9|3522.9|3516.9|3523.9|3517.9|3522.9|3516.9|4
1652429820000|2022-05-13 08:17:00|3523.6|3517.6|3522.3|3516.3|3523.6|3517.6|3522.3|3516.3|3
1652429830000|2022-05-13 08:17:10|3522|3516|3520.3|3514.3|3522|3516|3520.3|3514.3|3
1652429840000|2022-05-13 08:17:20|3519.5|3513.5|3517.4|3511.4|3519.5|3513.5|3517.4|3511.4|5
1652429850000|2022-05-13 08:17:30|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|2
1652429860000|2022-05-13 08:17:40|3517.1|3511.1|3516.6|3510.6|3517.1|3511.1|3515.4|3509.4|6
1652429870000|2022-05-13 08:17:50|3516.9|3510.9|3521.3|3515.3|3521.3|3515.3|3516.9|3510.9|5
1652429880000|2022-05-13 08:18:00|3521|3515|3521.5|3515.5|3521.5|3515.5|3520.6|3514.6|4
1652429900000|2022-05-13 08:18:20|3521.4|3515.4|3520.6|3514.6|3521.4|3515.4|3520.6|3514.6|2
1652429920000|2022-05-13 08:18:40|3520.4|3514.4|3521.1|3515.1|3521.1|3515.1|3520.4|3514.4|3
1652429930000|2022-05-13 08:18:50|3520.6|3514.6|3521.4|3515.4|3521.4|3515.4|3520.6|3514.6|4
1652429950000|2022-05-13 08:19:10|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1652429960000|2022-05-13 08:19:20|3520.9|3514.9|3520.4|3514.4|3520.9|3514.9|3520.4|3514.4|2
1652429980000|2022-05-13 08:19:40|3520.6|3514.6|3524.4|3518.4|3524.4|3518.4|3520.6|3514.6|4
1652430010000|2022-05-13 08:20:10|3524.1|3518.1|3521.6|3515.6|3524.1|3518.1|3521.6|3515.6|3
1652430020000|2022-05-13 08:20:20|3521.9|3515.9|3521.6|3515.6|3521.9|3515.9|3521.6|3515.6|2
1652430030000|2022-05-13 08:20:30|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1652430040000|2022-05-13 08:20:40|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|4
1652430060000|2022-05-13 08:21:00|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1652430070000|2022-05-13 08:21:10|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1652430080000|2022-05-13 08:21:20|3518.4|3512.4|3516.1|3510.1|3518.4|3512.4|3516.1|3510.1|3
1652430090000|2022-05-13 08:21:30|3515.9|3509.9|3515.6|3509.6|3516.1|3510.1|3515.4|3509.4|6
1652430100000|2022-05-13 08:21:40|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1652430110000|2022-05-13 08:21:50|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3515.1|3509.1|2
1652430120000|2022-05-13 08:22:00|3515.4|3509.4|3519.9|3513.9|3519.9|3513.9|3515.4|3509.4|6
1652430130000|2022-05-13 08:22:10|3519.4|3513.4|3520.4|3514.4|3520.6|3514.6|3519.1|3513.1|7
1652430140000|2022-05-13 08:22:20|3520.1|3514.1|3517.9|3511.9|3520.1|3514.1|3517.9|3511.9|5
1652430150000|2022-05-13 08:22:30|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|3
1652430160000|2022-05-13 08:22:40|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1652430170000|2022-05-13 08:22:50|3518.1|3512.1|3517.6|3511.6|3518.1|3512.1|3517.6|3511.6|3
1652430180000|2022-05-13 08:23:00|3517.4|3511.4|3517.9|3511.9|3517.9|3511.9|3517.4|3511.4|2
1652430190000|2022-05-13 08:23:10|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|3
1652430200000|2022-05-13 08:23:20|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|2
1652430210000|2022-05-13 08:23:30|3518.4|3512.4|3519.6|3513.6|3519.6|3513.6|3518.4|3512.4|3
1652430250000|2022-05-13 08:24:10|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1652430260000|2022-05-13 08:24:20|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1652430280000|2022-05-13 08:24:40|3519.9|3513.9|3520.4|3514.4|3520.4|3514.4|3519.9|3513.9|2
1652430290000|2022-05-13 08:24:50|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3520.4|3514.4|2
1652430310000|2022-05-13 08:25:10|3520.6|3514.6|3521.1|3515.1|3521.9|3515.9|3520.6|3514.6|5
1652430320000|2022-05-13 08:25:20|3520.1|3514.1|3519.1|3513.1|3520.1|3514.1|3518.9|3512.9|6
1652430330000|2022-05-13 08:25:30|3519.4|3513.4|3519.4|3513.4|3519.6|3513.6|3519.1|3513.1|5
1652430340000|2022-05-13 08:25:40|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1652430350000|2022-05-13 08:25:50|3519.4|3513.4|3518.4|3512.4|3519.4|3513.4|3518.4|3512.4|3
1652430360000|2022-05-13 08:26:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1652430370000|2022-05-13 08:26:10|3517.1|3511.1|3517.6|3511.6|3517.6|3511.6|3517.1|3511.1|3
1652430380000|2022-05-13 08:26:20|3517.9|3511.9|3517.6|3511.6|3518.1|3512.1|3517.6|3511.6|3
1652430390000|2022-05-13 08:26:30|3517.9|3511.9|3519.1|3513.1|3519.1|3513.1|3517.9|3511.9|4
1652430400000|2022-05-13 08:26:40|3518.9|3512.9|3519.4|3513.4|3519.6|3513.6|3518.6|3512.6|7
1652430410000|2022-05-13 08:26:50|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1652430420000|2022-05-13 08:27:00|3519.4|3513.4|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|2
1652430430000|2022-05-13 08:27:10|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1652430440000|2022-05-13 08:27:20|3520.4|3514.4|3521.1|3515.1|3521.1|3515.1|3520.4|3514.4|2
1652430450000|2022-05-13 08:27:30|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1652430470000|2022-05-13 08:27:50|3520.9|3514.9|3519.4|3513.4|3520.9|3514.9|3519.4|3513.4|3
1652430480000|2022-05-13 08:28:00|3519.1|3513.1|3519.6|3513.6|3519.6|3513.6|3518.9|3512.9|6
1652430490000|2022-05-13 08:28:10|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1652430520000|2022-05-13 08:28:40|3520.4|3514.4|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|2
1652430540000|2022-05-13 08:29:00|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1652430570000|2022-05-13 08:29:30|3520.4|3514.4|3520.1|3514.1|3520.4|3514.4|3520.1|3514.1|2
1652430580000|2022-05-13 08:29:40|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1652430590000|2022-05-13 08:29:50|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1652430600000|2022-05-13 08:30:00|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1652430610000|2022-05-13 08:30:10|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1652430630000|2022-05-13 08:30:30|3520.6|3514.6|3516.6|3510.6|3520.6|3514.6|3516.6|3510.6|7
1652430640000|2022-05-13 08:30:40|3519.8|3513.8|3520.3|3514.3|3520.4|3514.4|3519.8|3513.8|4
1652430650000|2022-05-13 08:30:50|3519.9|3513.9|3517.6|3511.6|3520.4|3514.4|3517.5|3511.5|6
1652430660000|2022-05-13 08:31:00|3516.8|3510.8|3515|3509|3516.8|3510.8|3514.8|3508.8|4
1652430670000|2022-05-13 08:31:10|3514.8|3508.8|3512.8|3506.8|3514.8|3508.8|3512.8|3506.8|5
1652430680000|2022-05-13 08:31:20|3512.4|3506.4|3512|3506|3512.4|3506.4|3512|3506|2
1652430690000|2022-05-13 08:31:30|3511.8|3505.8|3511.5|3505.5|3511.8|3505.8|3511.3|3505.3|6
1652430700000|2022-05-13 08:31:40|3511.8|3505.8|3511.3|3505.3|3511.8|3505.8|3511|3505|4
1652430710000|2022-05-13 08:31:50|3510.9|3504.9|3510.1|3504.1|3510.9|3504.9|3510.1|3504.1|4
1652430720000|2022-05-13 08:32:00|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|3
1652430730000|2022-05-13 08:32:10|3509.6|3503.6|3509.6|3503.6|3509.9|3503.9|3509.4|3503.4|8
1652430740000|2022-05-13 08:32:20|3509.4|3503.4|3509.9|3503.9|3510.9|3504.9|3509.4|3503.4|7
1652430750000|2022-05-13 08:32:30|3509.6|3503.6|3510.1|3504.1|3510.4|3504.4|3509.6|3503.6|8
1652430760000|2022-05-13 08:32:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3509.6|3503.6|7
1652430770000|2022-05-13 08:32:50|3510.6|3504.6|3509.6|3503.6|3510.6|3504.6|3508.9|3502.9|7
1652430780000|2022-05-13 08:33:00|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|3
1652430790000|2022-05-13 08:33:10|3510.1|3504.1|3510.6|3504.6|3510.6|3504.6|3510.1|3504.1|2
1652430800000|2022-05-13 08:33:20|3510.4|3504.4|3511.9|3505.9|3512.1|3506.1|3509.4|3503.4|7
1652430810000|2022-05-13 08:33:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1652430820000|2022-05-13 08:33:40|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|9
1652430830000|2022-05-13 08:33:50|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|2
1652430840000|2022-05-13 08:34:00|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1652430870000|2022-05-13 08:34:30|3511.4|3505.4|3511.9|3505.9|3511.9|3505.9|3511.4|3505.4|2
1652430880000|2022-05-13 08:34:40|3512.1|3506.1|3512.6|3506.6|3513.6|3507.6|3512.1|3506.1|7
1652430890000|2022-05-13 08:34:50|3512.4|3506.4|3512.9|3506.9|3512.9|3506.9|3512.1|3506.1|4
1652430900000|2022-05-13 08:35:00|3512.6|3506.6|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|2
1652430910000|2022-05-13 08:35:10|3512.4|3506.4|3513.4|3507.4|3513.4|3507.4|3512.4|3506.4|2
1652430920000|2022-05-13 08:35:20|3513.1|3507.1|3512.6|3506.6|3513.1|3507.1|3512.6|3506.6|2
1652430930000|2022-05-13 08:35:30|3512.4|3506.4|3511.6|3505.6|3512.4|3506.4|3511.6|3505.6|3
1652430950000|2022-05-13 08:35:50|3511.4|3505.4|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|2
1652430960000|2022-05-13 08:36:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|5
1652430980000|2022-05-13 08:36:20|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.9|3504.9|2
1652430990000|2022-05-13 08:36:30|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|3
1652431000000|2022-05-13 08:36:40|3511.1|3505.1|3510.6|3504.6|3511.1|3505.1|3510.6|3504.6|5
1652431010000|2022-05-13 08:36:50|3510.4|3504.4|3509.4|3503.4|3510.4|3504.4|3509.4|3503.4|2
1652431020000|2022-05-13 08:37:00|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|8
1652431030000|2022-05-13 08:37:10|3509.6|3503.6|3509.1|3503.1|3509.6|3503.6|3508.9|3502.9|4
1652431040000|2022-05-13 08:37:20|3508.9|3502.9|3507.9|3501.9|3509.1|3503.1|3507.9|3501.9|5
1652431050000|2022-05-13 08:37:30|3507.6|3501.6|3505.1|3499.1|3507.6|3501.6|3505.1|3499.1|6
1652431060000|2022-05-13 08:37:40|3499.1|3493.1|3497.4|3491.4|3499.1|3493.1|3497|3491|10
1652431070000|2022-05-13 08:37:50|3497.1|3491.1|3496.8|3490.8|3497.1|3491.1|3496.4|3490.4|5
1652431080000|2022-05-13 08:38:00|3496.9|3490.9|3496.3|3490.3|3496.9|3490.9|3496.3|3490.3|3
1652431090000|2022-05-13 08:38:10|3496.5|3490.5|3496.9|3490.9|3497.8|3491.8|3496.5|3490.5|5
1652431100000|2022-05-13 08:38:20|3497|3491|3495.8|3489.8|3497.4|3491.4|3495.8|3489.8|7
1652431110000|2022-05-13 08:38:30|3495.5|3489.5|3498.3|3492.3|3498.3|3492.3|3495.5|3489.5|5
1652431120000|2022-05-13 08:38:40|3498|3492|3501|3495|3501|3495|3498|3492|9
1652431130000|2022-05-13 08:38:50|3500.3|3494.3|3500.8|3494.8|3500.8|3494.8|3499|3493|6
1652431140000|2022-05-13 08:39:00|3501|3495|3502.8|3496.8|3502.8|3496.8|3501|3495|6
1652431150000|2022-05-13 08:39:10|3502.1|3496.1|3501.5|3495.5|3502.9|3496.9|3501.5|3495.5|4
1652431160000|2022-05-13 08:39:20|3502.5|3496.5|3505.8|3499.8|3505.8|3499.8|3501.5|3495.5|6
1652431170000|2022-05-13 08:39:30|3506|3500|3505.8|3499.8|3506.3|3500.3|3505.3|3499.3|4
1652431180000|2022-05-13 08:39:40|3506.8|3500.8|3506.3|3500.3|3506.8|3500.8|3506|3500|6
1652431190000|2022-05-13 08:39:50|3507.8|3501.8|3507.8|3501.8|3508|3502|3507.8|3501.8|3
1652431200000|2022-05-13 08:40:00|3508.3|3502.3|3506.3|3500.3|3508.8|3502.8|3506.3|3500.3|7
1652431210000|2022-05-13 08:40:10|3505.5|3499.5|3507|3501|3507|3501|3505.5|3499.5|5
1652431220000|2022-05-13 08:40:20|3506.8|3500.8|3506.3|3500.3|3506.8|3500.8|3506.3|3500.3|2
1652431230000|2022-05-13 08:40:30|3506|3500|3504.9|3498.9|3506|3500|3504.8|3498.8|9
1652431240000|2022-05-13 08:40:40|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1652431250000|2022-05-13 08:40:50|3505.6|3499.6|3506.1|3500.1|3506.1|3500.1|3505.6|3499.6|3
1652431260000|2022-05-13 08:41:00|3505.9|3499.9|3505.9|3499.9|3506.1|3500.1|3505.1|3499.1|6
1652431270000|2022-05-13 08:41:10|3505.1|3499.1|3505.1|3499.1|3505.4|3499.4|3504.6|3498.6|5
1652431280000|2022-05-13 08:41:20|3505.4|3499.4|3504.6|3498.6|3505.9|3499.9|3504.6|3498.6|4
1652431290000|2022-05-13 08:41:30|3504.4|3498.4|3505.9|3499.9|3505.9|3499.9|3504.4|3498.4|4
1652431310000|2022-05-13 08:41:50|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3504.6|3498.6|8
1652431330000|2022-05-13 08:42:10|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1652431340000|2022-05-13 08:42:20|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1652431360000|2022-05-13 08:42:40|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1652431370000|2022-05-13 08:42:50|3503|3497|3502.6|3496.6|3503|3497|3502.6|3496.6|2
1652431380000|2022-05-13 08:43:00|3501.5|3495.5|3499.6|3493.6|3501.6|3495.6|3498.4|3492.4|6
1652431390000|2022-05-13 08:43:10|3499.4|3493.4|3495.6|3489.6|3499.6|3493.6|3495.6|3489.6|11
1652431400000|2022-05-13 08:43:20|3495.9|3489.9|3494.6|3488.6|3495.9|3489.9|3494.3|3488.3|4
1652431410000|2022-05-13 08:43:30|3495|3489|3495|3489|3495|3489|3495|3489|1
1652431420000|2022-05-13 08:43:40|3494.4|3488.4|3495.6|3489.6|3496.1|3490.1|3494.4|3488.4|4
1652431430000|2022-05-13 08:43:50|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3495.6|3489.6|5
1652431440000|2022-05-13 08:44:00|3496.9|3490.9|3497.6|3491.6|3497.6|3491.6|3496.8|3490.8|6
1652431450000|2022-05-13 08:44:10|3497.9|3491.9|3498.4|3492.4|3498.6|3492.6|3497.9|3491.9|3
1652431460000|2022-05-13 08:44:20|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3497.1|3491.1|4
1652431470000|2022-05-13 08:44:30|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652431490000|2022-05-13 08:44:50|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1652431500000|2022-05-13 08:45:00|3497.1|3491.1|3495.1|3489.1|3497.1|3491.1|3495.1|3489.1|4
1652431510000|2022-05-13 08:45:10|3494.9|3488.9|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|3
1652431520000|2022-05-13 08:45:20|3494.4|3488.4|3495.1|3489.1|3495.1|3489.1|3494.4|3488.4|6
1652431530000|2022-05-13 08:45:30|3494.9|3488.9|3495.1|3489.1|3495.1|3489.1|3494.9|3488.9|2
1652431540000|2022-05-13 08:45:40|3494.9|3488.9|3495.1|3489.1|3495.1|3489.1|3494.9|3488.9|8
1652431550000|2022-05-13 08:45:50|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652431560000|2022-05-13 08:46:00|3495.1|3489.1|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|2
1652431570000|2022-05-13 08:46:10|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652431590000|2022-05-13 08:46:30|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.6|3488.6|2
1652431600000|2022-05-13 08:46:40|3494.6|3488.6|3491.4|3485.4|3494.6|3488.6|3491.4|3485.4|4
1652431620000|2022-05-13 08:47:00|3490.6|3484.6|3490.4|3484.4|3490.6|3484.6|3490.4|3484.4|2
1652431660000|2022-05-13 08:47:40|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3489.9|3483.9|3
1652431670000|2022-05-13 08:47:50|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1652431680000|2022-05-13 08:48:00|3490.6|3484.6|3491.4|3485.4|3491.4|3485.4|3490.6|3484.6|3
1652431690000|2022-05-13 08:48:10|3491.9|3485.9|3493.9|3487.9|3493.9|3487.9|3491.9|3485.9|4
1652431700000|2022-05-13 08:48:20|3494.1|3488.1|3494.6|3488.6|3494.9|3488.9|3494.1|3488.1|3
1652431710000|2022-05-13 08:48:30|3494.4|3488.4|3491.9|3485.9|3494.4|3488.4|3491.9|3485.9|3
1652431720000|2022-05-13 08:48:40|3491.6|3485.6|3489.6|3483.6|3491.6|3485.6|3489.6|3483.6|3
1652431730000|2022-05-13 08:48:50|3489.9|3483.9|3489.6|3483.6|3489.9|3483.9|3489.6|3483.6|2
1652431740000|2022-05-13 08:49:00|3489.9|3483.9|3490.1|3484.1|3490.1|3484.1|3489.9|3483.9|2
1652431760000|2022-05-13 08:49:20|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|1
1652431770000|2022-05-13 08:49:30|3490.6|3484.6|3492.1|3486.1|3492.1|3486.1|3490.6|3484.6|3
1652431780000|2022-05-13 08:49:40|3493.1|3487.1|3494.1|3488.1|3494.1|3488.1|3493.1|3487.1|2
1652431800000|2022-05-13 08:50:00|3493.1|3487.1|3491.9|3485.9|3493.1|3487.1|3491.9|3485.9|2
1652431820000|2022-05-13 08:50:20|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1652431830000|2022-05-13 08:50:30|3491.9|3485.9|3492.1|3486.1|3492.1|3486.1|3491.9|3485.9|2
1652431860000|2022-05-13 08:51:00|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1652431870000|2022-05-13 08:51:10|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1652431880000|2022-05-13 08:51:20|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|3
1652431890000|2022-05-13 08:51:30|3491.4|3485.4|3491.4|3485.4|3491.9|3485.9|3491.4|3485.4|4
1652431910000|2022-05-13 08:51:50|3491.6|3485.6|3492.4|3486.4|3492.4|3486.4|3491.6|3485.6|2
1652431920000|2022-05-13 08:52:00|3492.6|3486.6|3493.9|3487.9|3493.9|3487.9|3492.6|3486.6|3
1652431930000|2022-05-13 08:52:10|3494.1|3488.1|3495.1|3489.1|3495.1|3489.1|3494.1|3488.1|2
1652431940000|2022-05-13 08:52:20|3494.6|3488.6|3493.1|3487.1|3494.6|3488.6|3493.1|3487.1|4
1652431950000|2022-05-13 08:52:30|3492.9|3486.9|3492.6|3486.6|3492.9|3486.9|3492.6|3486.6|2
1652431960000|2022-05-13 08:52:40|3492.9|3486.9|3493.6|3487.6|3493.6|3487.6|3492.9|3486.9|4
1652431980000|2022-05-13 08:53:00|3493.4|3487.4|3493.6|3487.6|3493.6|3487.6|3493.1|3487.1|5
1652431990000|2022-05-13 08:53:10|3492.6|3486.6|3493.4|3487.4|3493.4|3487.4|3492.6|3486.6|2
1652432010000|2022-05-13 08:53:30|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|1
1652432020000|2022-05-13 08:53:40|3493.4|3487.4|3493.1|3487.1|3493.4|3487.4|3493.1|3487.1|2
1652432040000|2022-05-13 08:54:00|3493.4|3487.4|3493.6|3487.6|3493.6|3487.6|3493.4|3487.4|2
1652432070000|2022-05-13 08:54:30|3493.4|3487.4|3492.9|3486.9|3493.6|3487.6|3492.9|3486.9|4
1652432080000|2022-05-13 08:54:40|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|1
1652432090000|2022-05-13 08:54:50|3493.9|3487.9|3493.1|3487.1|3493.9|3487.9|3493.1|3487.1|5
1652432100000|2022-05-13 08:55:00|3493.9|3487.9|3493.1|3487.1|3493.9|3487.9|3493.1|3487.1|4
1652432110000|2022-05-13 08:55:10|3492.6|3486.6|3493.9|3487.9|3493.9|3487.9|3492.6|3486.6|5
1652432120000|2022-05-13 08:55:20|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1652432150000|2022-05-13 08:55:50|3495.1|3489.1|3495.6|3489.6|3495.6|3489.6|3495.1|3489.1|2
1652432170000|2022-05-13 08:56:10|3495.9|3489.9|3497.6|3491.6|3498.1|3492.1|3495.9|3489.9|4
1652432180000|2022-05-13 08:56:20|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1652432190000|2022-05-13 08:56:30|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1652432210000|2022-05-13 08:56:50|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652432220000|2022-05-13 08:57:00|3495.9|3489.9|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|2
1652432240000|2022-05-13 08:57:20|3495.9|3489.9|3494.9|3488.9|3495.9|3489.9|3494.9|3488.9|4
1652432250000|2022-05-13 08:57:30|3495.1|3489.1|3495.1|3489.1|3495.9|3489.9|3495.1|3489.1|4
1652432260000|2022-05-13 08:57:40|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652432270000|2022-05-13 08:57:50|3495.1|3489.1|3495.1|3489.1|3496.1|3490.1|3495.1|3489.1|4
1652432280000|2022-05-13 08:58:00|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652432290000|2022-05-13 08:58:10|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652432300000|2022-05-13 08:58:20|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652432310000|2022-05-13 08:58:30|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.4|3488.4|3
1652432330000|2022-05-13 08:58:50|3495.1|3489.1|3495.4|3489.4|3495.9|3489.9|3495.1|3489.1|4
1652432340000|2022-05-13 08:59:00|3495.1|3489.1|3494.4|3488.4|3495.1|3489.1|3494.4|3488.4|3
1652432380000|2022-05-13 08:59:40|3494.1|3488.1|3493.9|3487.9|3494.1|3488.1|3493.9|3487.9|2
1652432400000|2022-05-13 09:00:00|3494.1|3488.1|3494.9|3488.9|3494.9|3488.9|3494.1|3488.1|3
1652432420000|2022-05-13 09:00:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652432440000|2022-05-13 09:00:40|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1652432520000|2022-05-13 09:02:00|3495.6|3489.6|3496.4|3490.4|3496.6|3490.6|3495.6|3489.6|3
1652432530000|2022-05-13 09:02:10|3495.9|3489.9|3496.9|3490.9|3496.9|3490.9|3495.9|3489.9|2
1652432540000|2022-05-13 09:02:20|3496.6|3490.6|3495.6|3489.6|3496.6|3490.6|3495.6|3489.6|4
1652432550000|2022-05-13 09:02:30|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1652432570000|2022-05-13 09:02:50|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652432580000|2022-05-13 09:03:00|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652432640000|2022-05-13 09:04:00|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1652432720000|2022-05-13 09:05:20|3494.4|3488.4|3494.1|3488.1|3494.4|3488.4|3494.1|3488.1|2
1652432730000|2022-05-13 09:05:30|3493.9|3487.9|3494.4|3488.4|3494.4|3488.4|3493.6|3487.6|3
1652432760000|2022-05-13 09:06:00|3495.4|3489.4|3496.4|3490.4|3496.4|3490.4|3495.4|3489.4|2
1652432780000|2022-05-13 09:06:20|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1652432790000|2022-05-13 09:06:30|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652432800000|2022-05-13 09:06:40|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1652432810000|2022-05-13 09:06:50|3496.6|3490.6|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|2
1652432860000|2022-05-13 09:07:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652432880000|2022-05-13 09:08:00|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652432890000|2022-05-13 09:08:10|3496.4|3490.4|3495.9|3489.9|3496.4|3490.4|3495.9|3489.9|3
1652432910000|2022-05-13 09:08:30|3496.1|3490.1|3497.1|3491.1|3497.1|3491.1|3496.1|3490.1|2
1652432920000|2022-05-13 09:08:40|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652432930000|2022-05-13 09:08:50|3497.1|3491.1|3496.4|3490.4|3497.1|3491.1|3496.4|3490.4|4
1652432940000|2022-05-13 09:09:00|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|3
1652432970000|2022-05-13 09:09:30|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652432980000|2022-05-13 09:09:40|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3496.1|3490.1|2
1652433010000|2022-05-13 09:10:10|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652433020000|2022-05-13 09:10:20|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1652433030000|2022-05-13 09:10:30|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652433110000|2022-05-13 09:11:50|3498.9|3492.9|3499.9|3493.9|3499.9|3493.9|3498.9|3492.9|2
1652433120000|2022-05-13 09:12:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1652433130000|2022-05-13 09:12:10|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|4
1652433140000|2022-05-13 09:12:20|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652433150000|2022-05-13 09:12:30|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652433160000|2022-05-13 09:12:40|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652433170000|2022-05-13 09:12:50|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652433180000|2022-05-13 09:13:00|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1652433190000|2022-05-13 09:13:10|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652433210000|2022-05-13 09:13:30|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1652433220000|2022-05-13 09:13:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652433240000|2022-05-13 09:14:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652433250000|2022-05-13 09:14:10|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|2
1652433290000|2022-05-13 09:14:50|3499.6|3493.6|3500.1|3494.1|3500.4|3494.4|3499.6|3493.6|3
1652433300000|2022-05-13 09:15:00|3500.4|3494.4|3501.1|3495.1|3501.1|3495.1|3500.4|3494.4|2
1652433310000|2022-05-13 09:15:10|3500.9|3494.9|3500.6|3494.6|3500.9|3494.9|3500.6|3494.6|2
1652433320000|2022-05-13 09:15:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1652433330000|2022-05-13 09:15:30|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1652433340000|2022-05-13 09:15:40|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|2
1652433350000|2022-05-13 09:15:50|3500.9|3494.9|3500.6|3494.6|3500.9|3494.9|3500.6|3494.6|2
1652433360000|2022-05-13 09:16:00|3500.9|3494.9|3501.1|3495.1|3501.1|3495.1|3500.9|3494.9|2
1652433370000|2022-05-13 09:16:10|3500.9|3494.9|3500.6|3494.6|3501.4|3495.4|3500.6|3494.6|4
1652433380000|2022-05-13 09:16:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1652433430000|2022-05-13 09:17:10|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1652433450000|2022-05-13 09:17:30|3500.4|3494.4|3501.4|3495.4|3501.4|3495.4|3500.4|3494.4|3
1652433460000|2022-05-13 09:17:40|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1652433480000|2022-05-13 09:18:00|3501.4|3495.4|3501.1|3495.1|3501.9|3495.9|3501.1|3495.1|5
1652433490000|2022-05-13 09:18:10|3500.9|3494.9|3500.4|3494.4|3500.9|3494.9|3500.4|3494.4|3
1652433500000|2022-05-13 09:18:20|3500.9|3494.9|3501.6|3495.6|3501.6|3495.6|3500.9|3494.9|3
1652433520000|2022-05-13 09:18:40|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1652433530000|2022-05-13 09:18:50|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1652433570000|2022-05-13 09:19:30|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.6|3495.6|3
1652433600000|2022-05-13 09:20:00|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1652433610000|2022-05-13 09:20:10|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1652433620000|2022-05-13 09:20:20|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1652433660000|2022-05-13 09:21:00|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652433730000|2022-05-13 09:22:10|3501.6|3495.6|3502.1|3496.1|3502.1|3496.1|3501.6|3495.6|2
1652433740000|2022-05-13 09:22:20|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1652433750000|2022-05-13 09:22:30|3502.9|3496.9|3503.1|3497.1|3503.1|3497.1|3502.9|3496.9|2
1652433770000|2022-05-13 09:22:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1652433790000|2022-05-13 09:23:10|3503.4|3497.4|3505.6|3499.6|3505.6|3499.6|3503.4|3497.4|2
1652433800000|2022-05-13 09:23:20|3505.4|3499.4|3503.9|3497.9|3505.4|3499.4|3503.9|3497.9|2
1652433810000|2022-05-13 09:23:30|3505.1|3499.1|3506.4|3500.4|3506.4|3500.4|3505.1|3499.1|3
1652433820000|2022-05-13 09:23:40|3506.1|3500.1|3504.6|3498.6|3506.4|3500.4|3504.6|3498.6|6
1652433830000|2022-05-13 09:23:50|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1652433850000|2022-05-13 09:24:10|3504.4|3498.4|3504.1|3498.1|3504.4|3498.4|3503.1|3497.1|4
1652433860000|2022-05-13 09:24:20|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1652433880000|2022-05-13 09:24:40|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|1
1652433890000|2022-05-13 09:24:50|3503.6|3497.6|3503.4|3497.4|3504.1|3498.1|3503.4|3497.4|4
1652433900000|2022-05-13 09:25:00|3503.1|3497.1|3502.6|3496.6|3503.4|3497.4|3502.6|3496.6|4
1652433910000|2022-05-13 09:25:10|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1652433940000|2022-05-13 09:25:40|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1652433950000|2022-05-13 09:25:50|3501.9|3495.9|3501.9|3495.9|3502.1|3496.1|3501.9|3495.9|3
1652434200000|2022-05-13 09:30:00|3503.9|3497.9|3503.4|3497.4|3503.9|3497.9|3503.4|3497.4|2
1652434210000|2022-05-13 09:30:10|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1652434220000|2022-05-13 09:30:20|3504.4|3498.4|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|3
1652434230000|2022-05-13 09:30:30|3504.1|3498.1|3504.4|3498.4|3504.4|3498.4|3504.1|3498.1|2
1652434240000|2022-05-13 09:30:40|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1652434250000|2022-05-13 09:30:50|3503.1|3497.1|3502.9|3496.9|3503.4|3497.4|3502.9|3496.9|3
1652434260000|2022-05-13 09:31:00|3503.6|3497.6|3504.4|3498.4|3504.4|3498.4|3503.6|3497.6|2
1652434270000|2022-05-13 09:31:10|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1652434280000|2022-05-13 09:31:20|3505.6|3499.6|3504.4|3498.4|3505.6|3499.6|3504.4|3498.4|4
1652434290000|2022-05-13 09:31:30|3504.1|3498.1|3503.4|3497.4|3504.1|3498.1|3503.4|3497.4|4
1652434300000|2022-05-13 09:31:40|3502.9|3496.9|3502.9|3496.9|3503.6|3497.6|3502.9|3496.9|6
1652434340000|2022-05-13 09:32:20|3502.6|3496.6|3502.9|3496.9|3502.9|3496.9|3502.6|3496.6|2
1652434390000|2022-05-13 09:33:10|3502.6|3496.6|3502.4|3496.4|3502.6|3496.6|3502.4|3496.4|2
1652434410000|2022-05-13 09:33:30|3502.6|3496.6|3502.9|3496.9|3502.9|3496.9|3502.6|3496.6|2
1652434460000|2022-05-13 09:34:20|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1652434480000|2022-05-13 09:34:40|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1652434490000|2022-05-13 09:34:50|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1652434500000|2022-05-13 09:35:00|3501.9|3495.9|3500.9|3494.9|3501.9|3495.9|3500.9|3494.9|2
1652434510000|2022-05-13 09:35:10|3500.6|3494.6|3500.6|3494.6|3500.9|3494.9|3500.4|3494.4|4
1652434520000|2022-05-13 09:35:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1652434530000|2022-05-13 09:35:30|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652434550000|2022-05-13 09:35:50|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3500.1|3494.1|2
1652434560000|2022-05-13 09:36:00|3499.9|3493.9|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|4
1652434570000|2022-05-13 09:36:10|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652434580000|2022-05-13 09:36:20|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652434610000|2022-05-13 09:36:50|3499.1|3493.1|3499.6|3493.6|3500.1|3494.1|3499.1|3493.1|4
1652434620000|2022-05-13 09:37:00|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1652434630000|2022-05-13 09:37:10|3499.4|3493.4|3498.6|3492.6|3499.6|3493.6|3498.6|3492.6|6
1652434640000|2022-05-13 09:37:20|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3497.9|3491.9|3
1652434670000|2022-05-13 09:37:50|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1652434690000|2022-05-13 09:38:10|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652434720000|2022-05-13 09:38:40|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652434730000|2022-05-13 09:38:50|3497.4|3491.4|3496.4|3490.4|3497.4|3491.4|3495.9|3489.9|6
1652434740000|2022-05-13 09:39:00|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652434750000|2022-05-13 09:39:10|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652434770000|2022-05-13 09:39:30|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652434790000|2022-05-13 09:39:50|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652434800000|2022-05-13 09:40:00|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652434810000|2022-05-13 09:40:10|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652434820000|2022-05-13 09:40:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652434840000|2022-05-13 09:40:40|3496.4|3490.4|3496.1|3490.1|3496.4|3490.4|3496.1|3490.1|2
1652434850000|2022-05-13 09:40:50|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652434860000|2022-05-13 09:41:00|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|2
1652434870000|2022-05-13 09:41:10|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.4|3490.4|5
1652434880000|2022-05-13 09:41:20|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652434890000|2022-05-13 09:41:30|3497.1|3491.1|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|3
1652434900000|2022-05-13 09:41:40|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652434910000|2022-05-13 09:41:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652434930000|2022-05-13 09:42:10|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3496.9|3490.9|3
1652434980000|2022-05-13 09:43:00|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1652435000000|2022-05-13 09:43:20|3497.6|3491.6|3497.1|3491.1|3497.6|3491.6|3497.1|3491.1|2
1652435020000|2022-05-13 09:43:40|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652435030000|2022-05-13 09:43:50|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652435040000|2022-05-13 09:44:00|3497.4|3491.4|3497.6|3491.6|3497.9|3491.9|3497.4|3491.4|4
1652435060000|2022-05-13 09:44:20|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1652435070000|2022-05-13 09:44:30|3497.9|3491.9|3496.9|3490.9|3497.9|3491.9|3496.9|3490.9|4
1652435090000|2022-05-13 09:44:50|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652435100000|2022-05-13 09:45:00|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652435110000|2022-05-13 09:45:10|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652435120000|2022-05-13 09:45:20|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1652435160000|2022-05-13 09:46:00|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|5
1652435180000|2022-05-13 09:46:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652435190000|2022-05-13 09:46:30|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652435200000|2022-05-13 09:46:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652435220000|2022-05-13 09:47:00|3496.4|3490.4|3494.6|3488.6|3496.4|3490.4|3494.6|3488.6|4
1652435230000|2022-05-13 09:47:10|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652435250000|2022-05-13 09:47:30|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.6|3488.6|2
1652435260000|2022-05-13 09:47:40|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.6|3488.6|2
1652435280000|2022-05-13 09:48:00|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652435300000|2022-05-13 09:48:20|3495.4|3489.4|3495.9|3489.9|3495.9|3489.9|3495.4|3489.4|2
1652435320000|2022-05-13 09:48:40|3495.6|3489.6|3496.9|3490.9|3496.9|3490.9|3495.6|3489.6|3
1652435350000|2022-05-13 09:49:10|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652435360000|2022-05-13 09:49:20|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652435380000|2022-05-13 09:49:40|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1652435390000|2022-05-13 09:49:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652435450000|2022-05-13 09:50:50|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652435460000|2022-05-13 09:51:00|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1652435480000|2022-05-13 09:51:20|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652435500000|2022-05-13 09:51:40|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652435520000|2022-05-13 09:52:00|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1652435530000|2022-05-13 09:52:10|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652435550000|2022-05-13 09:52:30|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652435560000|2022-05-13 09:52:40|3497.9|3491.9|3497.1|3491.1|3497.9|3491.9|3497.1|3491.1|3
1652435650000|2022-05-13 09:54:10|3496.9|3490.9|3496.4|3490.4|3496.9|3490.9|3496.4|3490.4|4
1652435690000|2022-05-13 09:54:50|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652435720000|2022-05-13 09:55:20|3496.4|3490.4|3497.1|3491.1|3497.1|3491.1|3496.4|3490.4|2
1652435760000|2022-05-13 09:56:00|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652435810000|2022-05-13 09:56:50|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652435820000|2022-05-13 09:57:00|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1652435830000|2022-05-13 09:57:10|3497.1|3491.1|3496.6|3490.6|3497.1|3491.1|3496.6|3490.6|3
1652435880000|2022-05-13 09:58:00|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|2
1652435970000|2022-05-13 09:59:30|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652436000000|2022-05-13 10:00:00|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652436050000|2022-05-13 10:00:50|3496.9|3490.9|3495.6|3489.6|3496.9|3490.9|3495.6|3489.6|2
1652436060000|2022-05-13 10:01:00|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652436070000|2022-05-13 10:01:10|3495.1|3489.1|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|2
1652436080000|2022-05-13 10:01:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652436110000|2022-05-13 10:01:50|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652436150000|2022-05-13 10:02:30|3494.6|3488.6|3493.9|3487.9|3494.6|3488.6|3493.9|3487.9|3
1652436160000|2022-05-13 10:02:40|3495.4|3489.4|3495.9|3489.9|3495.9|3489.9|3495.4|3489.4|3
1652436180000|2022-05-13 10:03:00|3495.6|3489.6|3495.1|3489.1|3495.6|3489.6|3495.1|3489.1|2
1652436190000|2022-05-13 10:03:10|3495.4|3489.4|3496.1|3490.1|3496.4|3490.4|3495.4|3489.4|5
1652436200000|2022-05-13 10:03:20|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1652436210000|2022-05-13 10:03:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652436220000|2022-05-13 10:03:40|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1652436250000|2022-05-13 10:04:10|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652436260000|2022-05-13 10:04:20|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1652436270000|2022-05-13 10:04:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652436280000|2022-05-13 10:04:40|3494.6|3488.6|3494.4|3488.4|3494.6|3488.6|3494.4|3488.4|2
1652436290000|2022-05-13 10:04:50|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1652436330000|2022-05-13 10:05:30|3494.4|3488.4|3494.9|3488.9|3495.4|3489.4|3494.4|3488.4|4
1652436340000|2022-05-13 10:05:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652436360000|2022-05-13 10:06:00|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652436380000|2022-05-13 10:06:20|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652436420000|2022-05-13 10:07:00|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3494.4|3488.4|2
1652436430000|2022-05-13 10:07:10|3495.6|3489.6|3494.9|3488.9|3495.6|3489.6|3494.9|3488.9|2
1652436480000|2022-05-13 10:08:00|3495.4|3489.4|3496.1|3490.1|3496.6|3490.6|3495.4|3489.4|4
1652436490000|2022-05-13 10:08:10|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1652436500000|2022-05-13 10:08:20|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652436530000|2022-05-13 10:08:50|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652436560000|2022-05-13 10:09:20|3496.1|3490.1|3496.9|3490.9|3496.9|3490.9|3496.1|3490.1|2
1652436570000|2022-05-13 10:09:30|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1652436590000|2022-05-13 10:09:50|3497.9|3491.9|3496.9|3490.9|3497.9|3491.9|3496.9|3490.9|2
1652436600000|2022-05-13 10:10:00|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652436630000|2022-05-13 10:10:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652436640000|2022-05-13 10:10:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652436650000|2022-05-13 10:10:50|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652436660000|2022-05-13 10:11:00|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652436670000|2022-05-13 10:11:10|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652436690000|2022-05-13 10:11:30|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1652436700000|2022-05-13 10:11:40|3495.9|3489.9|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|2
1652436710000|2022-05-13 10:11:50|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|2
1652436750000|2022-05-13 10:12:30|3496.4|3490.4|3496.9|3490.9|3496.9|3490.9|3496.4|3490.4|3
1652436770000|2022-05-13 10:12:50|3496.4|3490.4|3496.1|3490.1|3496.4|3490.4|3496.1|3490.1|2
1652436780000|2022-05-13 10:13:00|3495.9|3489.9|3497.1|3491.1|3497.1|3491.1|3495.9|3489.9|3
1652436810000|2022-05-13 10:13:30|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.6|3490.6|3
1652436820000|2022-05-13 10:13:40|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1652436830000|2022-05-13 10:13:50|3496.4|3490.4|3496.1|3490.1|3496.4|3490.4|3496.1|3490.1|2
1652436860000|2022-05-13 10:14:20|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1652436870000|2022-05-13 10:14:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.1|3489.1|3
1652436880000|2022-05-13 10:14:40|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652436890000|2022-05-13 10:14:50|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1652436900000|2022-05-13 10:15:00|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652436920000|2022-05-13 10:15:20|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652436930000|2022-05-13 10:15:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652436950000|2022-05-13 10:15:50|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652436960000|2022-05-13 10:16:00|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652437000000|2022-05-13 10:16:40|3494.6|3488.6|3494.4|3488.4|3494.6|3488.6|3494.4|3488.4|2
1652437020000|2022-05-13 10:17:00|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652437060000|2022-05-13 10:17:40|3494.9|3488.9|3496.1|3490.1|3496.4|3490.4|3494.9|3488.9|3
1652437080000|2022-05-13 10:18:00|3495.9|3489.9|3495.4|3489.4|3495.9|3489.9|3495.4|3489.4|2
1652437090000|2022-05-13 10:18:10|3495.6|3489.6|3497.1|3491.1|3497.1|3491.1|3495.6|3489.6|4
1652437110000|2022-05-13 10:18:30|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652437120000|2022-05-13 10:18:40|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1652437130000|2022-05-13 10:18:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652437140000|2022-05-13 10:19:00|3496.9|3490.9|3497.6|3491.6|3497.6|3491.6|3496.6|3490.6|4
1652437200000|2022-05-13 10:20:00|3497.9|3491.9|3498.9|3492.9|3499.4|3493.4|3497.9|3491.9|4
1652437210000|2022-05-13 10:20:10|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.4|3492.4|2
1652437240000|2022-05-13 10:20:40|3498.1|3492.1|3496.6|3490.6|3498.1|3492.1|3496.6|3490.6|3
1652437250000|2022-05-13 10:20:50|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652437260000|2022-05-13 10:21:00|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652437280000|2022-05-13 10:21:20|3497.4|3491.4|3498.4|3492.4|3498.4|3492.4|3497.4|3491.4|2
1652437290000|2022-05-13 10:21:30|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1652437300000|2022-05-13 10:21:40|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652437320000|2022-05-13 10:22:00|3497.4|3491.4|3498.1|3492.1|3498.1|3492.1|3497.4|3491.4|3
1652437330000|2022-05-13 10:22:10|3499.6|3493.6|3498.9|3492.9|3499.6|3493.6|3498.9|3492.9|2
1652437400000|2022-05-13 10:23:20|3499.1|3493.1|3500.4|3494.4|3500.4|3494.4|3499.1|3493.1|2
1652437410000|2022-05-13 10:23:30|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.6|3493.6|4
1652437420000|2022-05-13 10:23:40|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1652437440000|2022-05-13 10:24:00|3499.4|3493.4|3497.9|3491.9|3499.4|3493.4|3497.6|3491.6|6
1652437460000|2022-05-13 10:24:20|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1652437470000|2022-05-13 10:24:30|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652437490000|2022-05-13 10:24:50|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652437500000|2022-05-13 10:25:00|3497.1|3491.1|3495.6|3489.6|3497.1|3491.1|3495.6|3489.6|4
1652437530000|2022-05-13 10:25:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652437540000|2022-05-13 10:25:40|3495.1|3489.1|3495.6|3489.6|3495.6|3489.6|3495.1|3489.1|2
1652437560000|2022-05-13 10:26:00|3495.9|3489.9|3496.1|3490.1|3496.6|3490.6|3495.9|3489.9|4
1652437570000|2022-05-13 10:26:10|3495.9|3489.9|3495.4|3489.4|3495.9|3489.9|3495.4|3489.4|2
1652437600000|2022-05-13 10:26:40|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652437610000|2022-05-13 10:26:50|3495.4|3489.4|3495.6|3489.6|3495.6|3489.6|3495.4|3489.4|2
1652437630000|2022-05-13 10:27:10|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652437640000|2022-05-13 10:27:20|3495.6|3489.6|3495.4|3489.4|3495.6|3489.6|3495.4|3489.4|2
1652437700000|2022-05-13 10:28:20|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1652437730000|2022-05-13 10:28:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652437740000|2022-05-13 10:29:00|3494.9|3488.9|3495.6|3489.6|3495.6|3489.6|3494.9|3488.9|2
1652437750000|2022-05-13 10:29:10|3495.4|3489.4|3496.4|3490.4|3496.4|3490.4|3495.4|3489.4|7
1652437770000|2022-05-13 10:29:30|3496.6|3490.6|3496.4|3490.4|3496.9|3490.9|3496.4|3490.4|4
1652437790000|2022-05-13 10:29:50|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|2
1652437800000|2022-05-13 10:30:00|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652437810000|2022-05-13 10:30:10|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1652437820000|2022-05-13 10:30:20|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1652437840000|2022-05-13 10:30:40|3495.9|3489.9|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|2
1652437850000|2022-05-13 10:30:50|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|4
1652437870000|2022-05-13 10:31:10|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652437880000|2022-05-13 10:31:20|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652437890000|2022-05-13 10:31:30|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1652437920000|2022-05-13 10:32:00|3495.6|3489.6|3494.6|3488.6|3495.6|3489.6|3494.6|3488.6|2
1652437950000|2022-05-13 10:32:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652437990000|2022-05-13 10:33:10|3495.1|3489.1|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|2
1652438000000|2022-05-13 10:33:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652438010000|2022-05-13 10:33:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652438050000|2022-05-13 10:34:10|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652438060000|2022-05-13 10:34:20|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652438070000|2022-05-13 10:34:30|3495.1|3489.1|3496.4|3490.4|3496.4|3490.4|3495.1|3489.1|3
1652438090000|2022-05-13 10:34:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652438100000|2022-05-13 10:35:00|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|2
1652438110000|2022-05-13 10:35:10|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|4
1652438120000|2022-05-13 10:35:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652438180000|2022-05-13 10:36:20|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652438190000|2022-05-13 10:36:30|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652438210000|2022-05-13 10:36:50|3496.6|3490.6|3497.1|3491.1|3497.1|3491.1|3496.6|3490.6|2
1652438220000|2022-05-13 10:37:00|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1652438240000|2022-05-13 10:37:20|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652438250000|2022-05-13 10:37:30|3498.6|3492.6|3498.1|3492.1|3498.6|3492.6|3498.1|3492.1|3
1652438260000|2022-05-13 10:37:40|3498.4|3492.4|3499.6|3493.6|3499.6|3493.6|3498.4|3492.4|4
1652438270000|2022-05-13 10:37:50|3499.4|3493.4|3499.4|3493.4|3500.1|3494.1|3499.4|3493.4|5
1652438290000|2022-05-13 10:38:10|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652438420000|2022-05-13 10:40:20|3500.1|3494.1|3501.1|3495.1|3501.1|3495.1|3500.1|3494.1|2
1652438450000|2022-05-13 10:40:50|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3500.1|3494.1|2
1652438470000|2022-05-13 10:41:10|3499.9|3493.9|3500.1|3494.1|3500.6|3494.6|3499.6|3493.6|7
1652438490000|2022-05-13 10:41:30|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1652438500000|2022-05-13 10:41:40|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652438510000|2022-05-13 10:41:50|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652438520000|2022-05-13 10:42:00|3498.9|3492.9|3499.6|3493.6|3499.6|3493.6|3498.9|3492.9|2
1652438530000|2022-05-13 10:42:10|3499.9|3493.9|3500.4|3494.4|3500.6|3494.6|3499.9|3493.9|3
1652438550000|2022-05-13 10:42:30|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|2
1652438560000|2022-05-13 10:42:40|3499.9|3493.9|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|3
1652438570000|2022-05-13 10:42:50|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|2
1652438580000|2022-05-13 10:43:00|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.1|3493.1|3
1652438590000|2022-05-13 10:43:10|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1652438600000|2022-05-13 10:43:20|3499.9|3493.9|3499.4|3493.4|3499.9|3493.9|3499.4|3493.4|2
1652438620000|2022-05-13 10:43:40|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1652438630000|2022-05-13 10:43:50|3499.6|3493.6|3499.4|3493.4|3499.6|3493.6|3499.4|3493.4|2
1652438650000|2022-05-13 10:44:10|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652438710000|2022-05-13 10:45:10|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652438800000|2022-05-13 10:46:40|3499.1|3493.1|3500.1|3494.1|3500.1|3494.1|3499.1|3493.1|2
1652438810000|2022-05-13 10:46:50|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1652438820000|2022-05-13 10:47:00|3499.4|3493.4|3501.4|3495.4|3501.4|3495.4|3499.4|3493.4|3
1652438890000|2022-05-13 10:48:10|3501.1|3495.1|3499.4|3493.4|3501.1|3495.1|3499.4|3493.4|2
1652438900000|2022-05-13 10:48:20|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652438910000|2022-05-13 10:48:30|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1652438940000|2022-05-13 10:49:00|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652438980000|2022-05-13 10:49:40|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1652438990000|2022-05-13 10:49:50|3496.9|3490.9|3498.9|3492.9|3498.9|3492.9|3496.6|3490.6|5
1652439000000|2022-05-13 10:50:00|3499.1|3493.1|3499.4|3493.4|3499.6|3493.6|3499.1|3493.1|4
1652439010000|2022-05-13 10:50:10|3499.6|3493.6|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|3
1652439020000|2022-05-13 10:50:20|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652439040000|2022-05-13 10:50:40|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1652439050000|2022-05-13 10:50:50|3499.9|3493.9|3500.6|3494.6|3500.9|3494.9|3499.9|3493.9|4
1652439060000|2022-05-13 10:51:00|3500.9|3494.9|3501.6|3495.6|3501.9|3495.9|3500.9|3494.9|3
1652439070000|2022-05-13 10:51:10|3500.6|3494.6|3499.9|3493.9|3500.6|3494.6|3499.9|3493.9|2
1652439080000|2022-05-13 10:51:20|3499.6|3493.6|3499.4|3493.4|3499.6|3493.6|3499.4|3493.4|2
1652439090000|2022-05-13 10:51:30|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|2
1652439100000|2022-05-13 10:51:40|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1652439110000|2022-05-13 10:51:50|3499.4|3493.4|3498.9|3492.9|3499.4|3493.4|3498.9|3492.9|2
1652439150000|2022-05-13 10:52:30|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|4
1652439160000|2022-05-13 10:52:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652439180000|2022-05-13 10:53:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652439190000|2022-05-13 10:53:10|3498.9|3492.9|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|3
1652439200000|2022-05-13 10:53:20|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|2
1652439210000|2022-05-13 10:53:30|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652439220000|2022-05-13 10:53:40|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652439240000|2022-05-13 10:54:00|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1652439280000|2022-05-13 10:54:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652439290000|2022-05-13 10:54:50|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652439300000|2022-05-13 10:55:00|3499.1|3493.1|3500.4|3494.4|3500.4|3494.4|3499.1|3493.1|2
1652439320000|2022-05-13 10:55:20|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|3
1652439330000|2022-05-13 10:55:30|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1652439340000|2022-05-13 10:55:40|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652439350000|2022-05-13 10:55:50|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652439360000|2022-05-13 10:56:00|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652439370000|2022-05-13 10:56:10|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652439390000|2022-05-13 10:56:30|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652439410000|2022-05-13 10:56:50|3498.4|3492.4|3497.1|3491.1|3498.4|3492.4|3497.1|3491.1|2
1652439420000|2022-05-13 10:57:00|3497.4|3491.4|3497.9|3491.9|3498.4|3492.4|3497.4|3491.4|3
1652439440000|2022-05-13 10:57:20|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1652439450000|2022-05-13 10:57:30|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1652439470000|2022-05-13 10:57:50|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1652439490000|2022-05-13 10:58:10|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|3
1652439500000|2022-05-13 10:58:20|3497.1|3491.1|3496.6|3490.6|3497.1|3491.1|3496.6|3490.6|2
1652439510000|2022-05-13 10:58:30|3496.4|3490.4|3495.6|3489.6|3496.4|3490.4|3495.6|3489.6|2
1652439520000|2022-05-13 10:58:40|3495.4|3489.4|3495.6|3489.6|3495.6|3489.6|3495.4|3489.4|2
1652439550000|2022-05-13 10:59:10|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652439600000|2022-05-13 11:00:00|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652439620000|2022-05-13 11:00:20|3495.9|3489.9|3496.9|3490.9|3496.9|3490.9|3495.9|3489.9|2
1652439630000|2022-05-13 11:00:30|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652439640000|2022-05-13 11:00:40|3495.6|3489.6|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|4
1652439650000|2022-05-13 11:00:50|3495.6|3489.6|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|4
1652439660000|2022-05-13 11:01:00|3496.1|3490.1|3495.4|3489.4|3496.1|3490.1|3495.4|3489.4|3
1652439670000|2022-05-13 11:01:10|3495.1|3489.1|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|3
1652439690000|2022-05-13 11:01:30|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.6|3488.6|2
1652439710000|2022-05-13 11:01:50|3494.4|3488.4|3494.1|3488.1|3494.4|3488.4|3494.1|3488.1|2
1652439730000|2022-05-13 11:02:10|3494.4|3488.4|3494.1|3488.1|3494.4|3488.4|3494.1|3488.1|2
1652439770000|2022-05-13 11:02:50|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|1
1652439830000|2022-05-13 11:03:50|3494.1|3488.1|3494.6|3488.6|3494.6|3488.6|3494.1|3488.1|2
1652439840000|2022-05-13 11:04:00|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652439850000|2022-05-13 11:04:10|3494.6|3488.6|3494.9|3488.9|3495.4|3489.4|3494.6|3488.6|7
1652439860000|2022-05-13 11:04:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652439870000|2022-05-13 11:04:30|3494.9|3488.9|3494.4|3488.4|3494.9|3488.9|3494.4|3488.4|4
1652439890000|2022-05-13 11:04:50|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1652439920000|2022-05-13 11:05:20|3494.4|3488.4|3494.9|3488.9|3495.4|3489.4|3494.4|3488.4|6
1652439930000|2022-05-13 11:05:30|3496.1|3490.1|3496.6|3490.6|3496.9|3490.9|3496.1|3490.1|3
1652439950000|2022-05-13 11:05:50|3496.1|3490.1|3496.9|3490.9|3496.9|3490.9|3496.1|3490.1|2
1652439960000|2022-05-13 11:06:00|3496.4|3490.4|3495.9|3489.9|3496.4|3490.4|3495.9|3489.9|3
1652440000000|2022-05-13 11:06:40|3495.6|3489.6|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|3
1652440040000|2022-05-13 11:07:20|3495.9|3489.9|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|3
1652440080000|2022-05-13 11:08:00|3496.6|3490.6|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|2
1652440100000|2022-05-13 11:08:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652440110000|2022-05-13 11:08:30|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652440160000|2022-05-13 11:09:20|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|4
1652440170000|2022-05-13 11:09:30|3496.6|3490.6|3497.6|3491.6|3497.6|3491.6|3496.6|3490.6|3
1652440180000|2022-05-13 11:09:40|3497.9|3491.9|3497.4|3491.4|3498.4|3492.4|3497.4|3491.4|5
1652440190000|2022-05-13 11:09:50|3497.6|3491.6|3498.6|3492.6|3498.6|3492.6|3497.6|3491.6|3
1652440200000|2022-05-13 11:10:00|3498.9|3492.9|3498.4|3492.4|3498.9|3492.9|3498.1|3492.1|4
1652440230000|2022-05-13 11:10:30|3498.6|3492.6|3499.1|3493.1|3499.1|3493.1|3498.6|3492.6|3
1652440240000|2022-05-13 11:10:40|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652440250000|2022-05-13 11:10:50|3498.9|3492.9|3497.6|3491.6|3498.9|3492.9|3497.6|3491.6|5
1652440260000|2022-05-13 11:11:00|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1652440280000|2022-05-13 11:11:20|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1652440290000|2022-05-13 11:11:30|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1652440300000|2022-05-13 11:11:40|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1652440310000|2022-05-13 11:11:50|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652440320000|2022-05-13 11:12:00|3497.4|3491.4|3496.9|3490.9|3497.4|3491.4|3496.9|3490.9|3
1652440370000|2022-05-13 11:12:50|3497.1|3491.1|3500.1|3494.1|3500.1|3494.1|3497.1|3491.1|8
1652440380000|2022-05-13 11:13:00|3500.4|3494.4|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|3
1652440400000|2022-05-13 11:13:20|3500.1|3494.1|3499.4|3493.4|3500.1|3494.1|3499.4|3493.4|2
1652440420000|2022-05-13 11:13:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652440460000|2022-05-13 11:14:20|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1652440500000|2022-05-13 11:15:00|3497.4|3491.4|3498.9|3492.9|3498.9|3492.9|3497.4|3491.4|6
1652440520000|2022-05-13 11:15:20|3498.6|3492.6|3498.1|3492.1|3498.6|3492.6|3498.1|3492.1|2
1652440550000|2022-05-13 11:15:50|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1652440560000|2022-05-13 11:16:00|3498.1|3492.1|3497.9|3491.9|3498.1|3492.1|3497.9|3491.9|2
1652440660000|2022-05-13 11:17:40|3498.4|3492.4|3498.9|3492.9|3499.1|3493.1|3498.4|3492.4|6
1652440670000|2022-05-13 11:17:50|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|2
1652440680000|2022-05-13 11:18:00|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1652440700000|2022-05-13 11:18:20|3498.9|3492.9|3499.4|3493.4|3499.9|3493.9|3498.9|3492.9|4
1652440730000|2022-05-13 11:18:50|3500.1|3494.1|3498.6|3492.6|3500.1|3494.1|3498.6|3492.6|4
1652440750000|2022-05-13 11:19:10|3498.9|3492.9|3498.9|3492.9|3499.6|3493.6|3498.9|3492.9|3
1652440780000|2022-05-13 11:19:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652440800000|2022-05-13 11:20:00|3499.1|3493.1|3499.9|3493.9|3499.9|3493.9|3499.1|3493.1|2
1652440820000|2022-05-13 11:20:20|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652440830000|2022-05-13 11:20:30|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652440840000|2022-05-13 11:20:40|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1652440910000|2022-05-13 11:21:50|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652440940000|2022-05-13 11:22:20|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3497.9|3491.9|3
1652440960000|2022-05-13 11:22:40|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1652440970000|2022-05-13 11:22:50|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652440990000|2022-05-13 11:23:10|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1652441080000|2022-05-13 11:24:40|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1652441190000|2022-05-13 11:26:30|3497.6|3491.6|3498.4|3492.4|3498.4|3492.4|3497.6|3491.6|2
1652441210000|2022-05-13 11:26:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652441220000|2022-05-13 11:27:00|3498.9|3492.9|3498.6|3492.6|3498.9|3492.9|3498.6|3492.6|2
1652441230000|2022-05-13 11:27:10|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1652441250000|2022-05-13 11:27:30|3498.4|3492.4|3498.9|3492.9|3499.4|3493.4|3498.4|3492.4|8
1652441260000|2022-05-13 11:27:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652441270000|2022-05-13 11:27:50|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652441310000|2022-05-13 11:28:30|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652441320000|2022-05-13 11:28:40|3498.4|3492.4|3500.1|3494.1|3500.1|3494.1|3498.4|3492.4|4
1652441330000|2022-05-13 11:28:50|3499.9|3493.9|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|2
1652441340000|2022-05-13 11:29:00|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.4|3493.4|4
1652441390000|2022-05-13 11:29:50|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1652441400000|2022-05-13 11:30:00|3499.4|3493.4|3499.9|3493.9|3499.9|3493.9|3499.4|3493.4|2
1652441410000|2022-05-13 11:30:10|3499.6|3493.6|3498.4|3492.4|3499.6|3493.6|3498.4|3492.4|3
1652441420000|2022-05-13 11:30:20|3498.6|3492.6|3500.6|3494.6|3500.6|3494.6|3498.6|3492.6|4
1652441430000|2022-05-13 11:30:30|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3500.4|3494.4|2
1652441440000|2022-05-13 11:30:40|3500.6|3494.6|3498.4|3492.4|3500.6|3494.6|3498.1|3492.1|4
1652441460000|2022-05-13 11:31:00|3498.6|3492.6|3498.9|3492.9|3500.1|3494.1|3498.4|3492.4|12
1652441470000|2022-05-13 11:31:10|3498.6|3492.6|3498.6|3492.6|3499.1|3493.1|3498.6|3492.6|5
1652441480000|2022-05-13 11:31:20|3498.4|3492.4|3499.1|3493.1|3499.1|3493.1|3498.4|3492.4|3
1652441490000|2022-05-13 11:31:30|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652441500000|2022-05-13 11:31:40|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|2
1652441510000|2022-05-13 11:31:50|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1652441580000|2022-05-13 11:33:00|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1652441610000|2022-05-13 11:33:30|3499.1|3493.1|3498.4|3492.4|3499.1|3493.1|3498.4|3492.4|2
1652441620000|2022-05-13 11:33:40|3498.1|3492.1|3497.9|3491.9|3498.1|3492.1|3497.9|3491.9|2
1652441630000|2022-05-13 11:33:50|3498.1|3492.1|3499.4|3493.4|3499.4|3493.4|3498.1|3492.1|4
1652441650000|2022-05-13 11:34:10|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1652441690000|2022-05-13 11:34:50|3498.9|3492.9|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|3
1652441700000|2022-05-13 11:35:00|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|2
1652441710000|2022-05-13 11:35:10|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652441750000|2022-05-13 11:35:50|3499.4|3493.4|3498.9|3492.9|3499.4|3493.4|3498.9|3492.9|2
1652441760000|2022-05-13 11:36:00|3498.6|3492.6|3499.9|3493.9|3499.9|3493.9|3498.6|3492.6|4
1652441850000|2022-05-13 11:37:30|3499.1|3493.1|3499.9|3493.9|3499.9|3493.9|3499.1|3493.1|4
1652441860000|2022-05-13 11:37:40|3500.6|3494.6|3501.1|3495.1|3501.1|3495.1|3500.6|3494.6|2
1652441910000|2022-05-13 11:38:30|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|2
1652441930000|2022-05-13 11:38:50|3499.9|3493.9|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|2
1652441940000|2022-05-13 11:39:00|3500.6|3494.6|3501.4|3495.4|3501.4|3495.4|3500.6|3494.6|3
1652441960000|2022-05-13 11:39:20|3501.1|3495.1|3500.9|3494.9|3501.1|3495.1|3500.9|3494.9|2
1652441970000|2022-05-13 11:39:30|3501.1|3495.1|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|5
1652441980000|2022-05-13 11:39:40|3501.4|3495.4|3501.6|3495.6|3501.6|3495.6|3501.4|3495.4|2
1652441990000|2022-05-13 11:39:50|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1652442000000|2022-05-13 11:40:00|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|3
1652442020000|2022-05-13 11:40:20|3501.1|3495.1|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|2
1652442030000|2022-05-13 11:40:30|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1652442040000|2022-05-13 11:40:40|3500.4|3494.4|3500.4|3494.4|3500.6|3494.6|3500.1|3494.1|4
1652442060000|2022-05-13 11:41:00|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1652442130000|2022-05-13 11:42:10|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3498.9|3492.9|3
1652442150000|2022-05-13 11:42:30|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1652442160000|2022-05-13 11:42:40|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652442180000|2022-05-13 11:43:00|3500.1|3494.1|3499.6|3493.6|3500.4|3494.4|3499.6|3493.6|3
1652442320000|2022-05-13 11:45:20|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1652442330000|2022-05-13 11:45:30|3501.4|3495.4|3502.1|3496.1|3502.4|3496.4|3501.4|3495.4|6
1652442360000|2022-05-13 11:46:00|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1652442370000|2022-05-13 11:46:10|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1652442390000|2022-05-13 11:46:30|3502.1|3496.1|3502.6|3496.6|3502.6|3496.6|3502.1|3496.1|3
1652442400000|2022-05-13 11:46:40|3502.1|3496.1|3501.4|3495.4|3502.1|3496.1|3501.4|3495.4|3
1652442420000|2022-05-13 11:47:00|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1652442430000|2022-05-13 11:47:10|3500.1|3494.1|3498.9|3492.9|3500.1|3494.1|3498.9|3492.9|2
1652442440000|2022-05-13 11:47:20|3499.1|3493.1|3500.4|3494.4|3500.4|3494.4|3499.1|3493.1|3
1652442450000|2022-05-13 11:47:30|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652442460000|2022-05-13 11:47:40|3500.9|3494.9|3500.6|3494.6|3500.9|3494.9|3500.6|3494.6|2
1652442490000|2022-05-13 11:48:10|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3500.1|3494.1|2
1652442520000|2022-05-13 11:48:40|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1652442530000|2022-05-13 11:48:50|3499.9|3493.9|3499.9|3493.9|3500.4|3494.4|3499.9|3493.9|4
1652442540000|2022-05-13 11:49:00|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|2
1652442560000|2022-05-13 11:49:20|3499.6|3493.6|3499.4|3493.4|3499.6|3493.6|3499.4|3493.4|2
1652442570000|2022-05-13 11:49:30|3499.6|3493.6|3500.6|3494.6|3500.6|3494.6|3499.6|3493.6|3
1652442580000|2022-05-13 11:49:40|3500.9|3494.9|3502.1|3496.1|3502.1|3496.1|3500.9|3494.9|2
1652442590000|2022-05-13 11:49:50|3502.4|3496.4|3500.9|3494.9|3502.4|3496.4|3500.9|3494.9|2
1652442600000|2022-05-13 11:50:00|3501.1|3495.1|3501.9|3495.9|3501.9|3495.9|3501.1|3495.1|3
1652442610000|2022-05-13 11:50:10|3501.6|3495.6|3501.6|3495.6|3501.9|3495.9|3500.4|3494.4|9
1652442640000|2022-05-13 11:50:40|3501.9|3495.9|3502.9|3496.9|3502.9|3496.9|3501.9|3495.9|2
1652442650000|2022-05-13 11:50:50|3502.6|3496.6|3501.9|3495.9|3502.6|3496.6|3501.9|3495.9|2
1652442670000|2022-05-13 11:51:10|3501.6|3495.6|3501.6|3495.6|3501.9|3495.9|3501.6|3495.6|3
1652442680000|2022-05-13 11:51:20|3501.4|3495.4|3500.1|3494.1|3501.4|3495.4|3500.1|3494.1|2
1652442690000|2022-05-13 11:51:30|3499.9|3493.9|3499.9|3493.9|3500.4|3494.4|3499.9|3493.9|5
1652442700000|2022-05-13 11:51:40|3499.6|3493.6|3498.9|3492.9|3499.6|3493.6|3498.6|3492.6|3
1652442710000|2022-05-13 11:51:50|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.4|3492.4|2
1652442720000|2022-05-13 11:52:00|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3497.1|3491.1|5
1652442730000|2022-05-13 11:52:10|3496.6|3490.6|3495.9|3489.9|3497.1|3491.1|3495.9|3489.9|13
1652442740000|2022-05-13 11:52:20|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1652442750000|2022-05-13 11:52:30|3495.4|3489.4|3494.4|3488.4|3495.4|3489.4|3494.4|3488.4|4
1652442760000|2022-05-13 11:52:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652442770000|2022-05-13 11:52:50|3494.1|3488.1|3494.6|3488.6|3494.6|3488.6|3493.9|3487.9|4
1652442780000|2022-05-13 11:53:00|3494.1|3488.1|3495.6|3489.6|3495.6|3489.6|3494.1|3488.1|6
1652442790000|2022-05-13 11:53:10|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1652442800000|2022-05-13 11:53:20|3494.9|3488.9|3491.4|3485.4|3494.9|3488.9|3491.4|3485.4|8
1652442810000|2022-05-13 11:53:30|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1652442830000|2022-05-13 11:53:50|3491.4|3485.4|3492.1|3486.1|3492.1|3486.1|3491.4|3485.4|3
1652442850000|2022-05-13 11:54:10|3492.6|3486.6|3493.6|3487.6|3493.6|3487.6|3492.6|3486.6|4
1652442860000|2022-05-13 11:54:20|3493.9|3487.9|3494.1|3488.1|3494.1|3488.1|3493.9|3487.9|4
1652442870000|2022-05-13 11:54:30|3493.9|3487.9|3494.1|3488.1|3494.1|3488.1|3493.9|3487.9|2
1652442890000|2022-05-13 11:54:50|3493.9|3487.9|3494.1|3488.1|3494.1|3488.1|3493.9|3487.9|2
1652442900000|2022-05-13 11:55:00|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3493.9|3487.9|6
1652442910000|2022-05-13 11:55:10|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652442920000|2022-05-13 11:55:20|3494.6|3488.6|3494.4|3488.4|3494.6|3488.6|3494.1|3488.1|5
1652442930000|2022-05-13 11:55:30|3494.1|3488.1|3491.9|3485.9|3494.1|3488.1|3491.6|3485.6|5
1652442940000|2022-05-13 11:55:40|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3490.9|3484.9|7
1652442950000|2022-05-13 11:55:50|3490.9|3484.9|3490.9|3484.9|3491.1|3485.1|3490.9|3484.9|3
1652442960000|2022-05-13 11:56:00|3490.6|3484.6|3490.6|3484.6|3490.9|3484.9|3490.6|3484.6|3
1652442980000|2022-05-13 11:56:20|3490.9|3484.9|3492.4|3486.4|3493.1|3487.1|3490.9|3484.9|4
1652442990000|2022-05-13 11:56:30|3492.6|3486.6|3492.9|3486.9|3492.9|3486.9|3492.6|3486.6|2
1652443000000|2022-05-13 11:56:40|3493.1|3487.1|3492.6|3486.6|3493.4|3487.4|3492.6|3486.6|5
1652443010000|2022-05-13 11:56:50|3492.4|3486.4|3492.9|3486.9|3492.9|3486.9|3492.4|3486.4|3
1652443020000|2022-05-13 11:57:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.6|3487.6|3
1652443030000|2022-05-13 11:57:10|3494.4|3488.4|3495.4|3489.4|3495.4|3489.4|3494.4|3488.4|2
1652443040000|2022-05-13 11:57:20|3495.1|3489.1|3495.9|3489.9|3495.9|3489.9|3495.1|3489.1|4
1652443060000|2022-05-13 11:57:40|3496.1|3490.1|3496.1|3490.1|3496.4|3490.4|3495.9|3489.9|5
1652443070000|2022-05-13 11:57:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652443080000|2022-05-13 11:58:00|3495.4|3489.4|3495.6|3489.6|3495.6|3489.6|3495.4|3489.4|2
1652443100000|2022-05-13 11:58:20|3497.1|3491.1|3497.9|3491.9|3497.9|3491.9|3497.1|3491.1|3
1652443110000|2022-05-13 11:58:30|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652443140000|2022-05-13 11:59:00|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3496.9|3490.9|3
1652443150000|2022-05-13 11:59:10|3496.9|3490.9|3496.1|3490.1|3496.9|3490.9|3496.1|3490.1|3
1652443160000|2022-05-13 11:59:20|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1652443180000|2022-05-13 11:59:40|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|3
1652443200000|2022-05-13 12:00:00|3496.1|3490.1|3494.9|3488.9|3496.1|3490.1|3494.9|3488.9|9
1652443220000|2022-05-13 12:00:20|3495.1|3489.1|3495.4|3489.4|3495.4|3489.4|3495.1|3489.1|4
1652443240000|2022-05-13 12:00:40|3495.1|3489.1|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|3
1652443270000|2022-05-13 12:01:10|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1652443280000|2022-05-13 12:01:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652443290000|2022-05-13 12:01:30|3495.4|3489.4|3495.6|3489.6|3495.6|3489.6|3495.4|3489.4|2
1652443300000|2022-05-13 12:01:40|3496.1|3490.1|3495.4|3489.4|3496.1|3490.1|3495.4|3489.4|2
1652443310000|2022-05-13 12:01:50|3495.1|3489.1|3495.4|3489.4|3495.4|3489.4|3495.1|3489.1|2
1652443320000|2022-05-13 12:02:00|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652443330000|2022-05-13 12:02:10|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1652443360000|2022-05-13 12:02:40|3495.1|3489.1|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|2
1652443370000|2022-05-13 12:02:50|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652443450000|2022-05-13 12:04:10|3494.6|3488.6|3495.6|3489.6|3495.6|3489.6|3494.6|3488.6|4
1652443460000|2022-05-13 12:04:20|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.4|3489.4|3
1652443480000|2022-05-13 12:04:40|3495.4|3489.4|3494.9|3488.9|3495.4|3489.4|3494.9|3488.9|3
1652443510000|2022-05-13 12:05:10|3494.6|3488.6|3492.4|3486.4|3494.6|3488.6|3492.4|3486.4|6
1652443550000|2022-05-13 12:05:50|3492.6|3486.6|3493.9|3487.9|3493.9|3487.9|3492.6|3486.6|2
1652443560000|2022-05-13 12:06:00|3493.6|3487.6|3492.6|3486.6|3493.6|3487.6|3492.4|3486.4|6
1652443570000|2022-05-13 12:06:10|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|1
1652443580000|2022-05-13 12:06:20|3492.9|3486.9|3493.1|3487.1|3493.1|3487.1|3492.4|3486.4|4
1652443600000|2022-05-13 12:06:40|3492.9|3486.9|3492.6|3486.6|3492.9|3486.9|3492.4|3486.4|4
1652443620000|2022-05-13 12:07:00|3492.9|3486.9|3491.4|3485.4|3492.9|3486.9|3491.4|3485.4|5
1652443630000|2022-05-13 12:07:10|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1652443640000|2022-05-13 12:07:20|3490.9|3484.9|3491.1|3485.1|3491.1|3485.1|3490.9|3484.9|2
1652443650000|2022-05-13 12:07:30|3491.4|3485.4|3491.6|3485.6|3491.6|3485.6|3491.4|3485.4|2
1652443660000|2022-05-13 12:07:40|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|1
1652443670000|2022-05-13 12:07:50|3492.6|3486.6|3492.9|3486.9|3493.6|3487.6|3492.4|3486.4|4
1652443680000|2022-05-13 12:08:00|3493.1|3487.1|3492.1|3486.1|3493.6|3487.6|3492.1|3486.1|6
1652443690000|2022-05-13 12:08:10|3492.6|3486.6|3492.1|3486.1|3492.6|3486.6|3492.1|3486.1|2
1652443710000|2022-05-13 12:08:30|3491.9|3485.9|3491.6|3485.6|3491.9|3485.9|3491.6|3485.6|2
1652443720000|2022-05-13 12:08:40|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1652443730000|2022-05-13 12:08:50|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1652443740000|2022-05-13 12:09:00|3491.4|3485.4|3491.4|3485.4|3491.4|3485.4|3491.4|3485.4|1
1652443750000|2022-05-13 12:09:10|3491.1|3485.1|3490.9|3484.9|3491.1|3485.1|3490.9|3484.9|2
1652443760000|2022-05-13 12:09:20|3490.6|3484.6|3490.9|3484.9|3490.9|3484.9|3490.6|3484.6|2
1652443770000|2022-05-13 12:09:30|3490.6|3484.6|3490.4|3484.4|3490.6|3484.6|3490.4|3484.4|2
1652443780000|2022-05-13 12:09:40|3491.1|3485.1|3490.9|3484.9|3492.1|3486.1|3490.9|3484.9|5
1652443790000|2022-05-13 12:09:50|3491.1|3485.1|3490.9|3484.9|3491.1|3485.1|3490.4|3484.4|5
1652443800000|2022-05-13 12:10:00|3490.6|3484.6|3490.1|3484.1|3490.6|3484.6|3489.4|3483.4|5
1652443810000|2022-05-13 12:10:10|3489.9|3483.9|3489.6|3483.6|3489.9|3483.9|3489.6|3483.6|4
1652443840000|2022-05-13 12:10:40|3489.9|3483.9|3490.6|3484.6|3490.6|3484.6|3489.9|3483.9|2
1652443850000|2022-05-13 12:10:50|3491.4|3485.4|3490.6|3484.6|3491.4|3485.4|3490.6|3484.6|6
1652443860000|2022-05-13 12:11:00|3490.9|3484.9|3491.6|3485.6|3491.6|3485.6|3490.9|3484.9|3
1652443870000|2022-05-13 12:11:10|3491.4|3485.4|3490.9|3484.9|3491.4|3485.4|3490.6|3484.6|7
1652443880000|2022-05-13 12:11:20|3491.1|3485.1|3491.9|3485.9|3491.9|3485.9|3491.1|3485.1|6
1652443900000|2022-05-13 12:11:40|3492.4|3486.4|3492.1|3486.1|3492.4|3486.4|3492.1|3486.1|2
1652443910000|2022-05-13 12:11:50|3492.4|3486.4|3492.1|3486.1|3492.6|3486.6|3492.1|3486.1|6
1652443920000|2022-05-13 12:12:00|3491.9|3485.9|3491.6|3485.6|3491.9|3485.9|3491.6|3485.6|4
1652443930000|2022-05-13 12:12:10|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1652443940000|2022-05-13 12:12:20|3490.9|3484.9|3490.1|3484.1|3490.9|3484.9|3490.1|3484.1|4
1652443960000|2022-05-13 12:12:40|3489.9|3483.9|3489.6|3483.6|3489.9|3483.9|3489.6|3483.6|2
1652443970000|2022-05-13 12:12:50|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|1
1652443980000|2022-05-13 12:13:00|3489.1|3483.1|3490.4|3484.4|3490.4|3484.4|3489.1|3483.1|8
1652443990000|2022-05-13 12:13:10|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|1
1652444000000|2022-05-13 12:13:20|3490.4|3484.4|3491.1|3485.1|3491.1|3485.1|3490.4|3484.4|3
1652444010000|2022-05-13 12:13:30|3490.9|3484.9|3490.4|3484.4|3490.9|3484.9|3490.4|3484.4|3
1652444040000|2022-05-13 12:14:00|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|1
1652444060000|2022-05-13 12:14:20|3489.9|3483.9|3489.1|3483.1|3489.9|3483.9|3489.1|3483.1|3
1652444080000|2022-05-13 12:14:40|3488.9|3482.9|3487.9|3481.9|3488.9|3482.9|3487.9|3481.9|4
1652444100000|2022-05-13 12:15:00|3487.4|3481.4|3490.1|3484.1|3490.1|3484.1|3487.4|3481.4|4
1652444110000|2022-05-13 12:15:10|3490.4|3484.4|3490.4|3484.4|3490.6|3484.6|3490.4|3484.4|3
1652444120000|2022-05-13 12:15:20|3490.1|3484.1|3489.9|3483.9|3490.1|3484.1|3489.9|3483.9|2
1652444130000|2022-05-13 12:15:30|3490.1|3484.1|3490.4|3484.4|3490.4|3484.4|3490.1|3484.1|2
1652444150000|2022-05-13 12:15:50|3490.1|3484.1|3488.1|3482.1|3490.1|3484.1|3488.1|3482.1|2
1652444160000|2022-05-13 12:16:00|3487.9|3481.9|3487.9|3481.9|3488.4|3482.4|3487.9|3481.9|3
1652444180000|2022-05-13 12:16:20|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652444210000|2022-05-13 12:16:50|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1652444230000|2022-05-13 12:17:10|3488.9|3482.9|3488.6|3482.6|3488.9|3482.9|3488.6|3482.6|2
1652444240000|2022-05-13 12:17:20|3488.9|3482.9|3488.6|3482.6|3488.9|3482.9|3488.6|3482.6|2
1652444260000|2022-05-13 12:17:40|3488.4|3482.4|3488.1|3482.1|3488.4|3482.4|3488.1|3482.1|2
1652444270000|2022-05-13 12:17:50|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|5
1652444290000|2022-05-13 12:18:10|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444300000|2022-05-13 12:18:20|3487.4|3481.4|3487.9|3481.9|3487.9|3481.9|3487.4|3481.4|2
1652444310000|2022-05-13 12:18:30|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444330000|2022-05-13 12:18:50|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|1
1652444340000|2022-05-13 12:19:00|3487.9|3481.9|3489.1|3483.1|3489.4|3483.4|3487.9|3481.9|4
1652444350000|2022-05-13 12:19:10|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|1
1652444360000|2022-05-13 12:19:20|3489.1|3483.1|3488.9|3482.9|3489.1|3483.1|3488.9|3482.9|2
1652444370000|2022-05-13 12:19:30|3488.6|3482.6|3488.9|3482.9|3488.9|3482.9|3488.6|3482.6|2
1652444380000|2022-05-13 12:19:40|3488.6|3482.6|3488.1|3482.1|3488.6|3482.6|3488.1|3482.1|3
1652444390000|2022-05-13 12:19:50|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1652444400000|2022-05-13 12:20:00|3488.1|3482.1|3488.1|3482.1|3488.4|3482.4|3488.1|3482.1|3
1652444410000|2022-05-13 12:20:10|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652444440000|2022-05-13 12:20:40|3488.1|3482.1|3487.9|3481.9|3488.1|3482.1|3487.9|3481.9|2
1652444460000|2022-05-13 12:21:00|3488.1|3482.1|3489.1|3483.1|3489.9|3483.9|3488.1|3482.1|4
1652444470000|2022-05-13 12:21:10|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652444480000|2022-05-13 12:21:20|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1652444490000|2022-05-13 12:21:30|3488.9|3482.9|3488.9|3482.9|3489.1|3483.1|3488.9|3482.9|3
1652444500000|2022-05-13 12:21:40|3488.6|3482.6|3489.9|3483.9|3489.9|3483.9|3488.6|3482.6|3
1652444520000|2022-05-13 12:22:00|3489.6|3483.6|3489.4|3483.4|3489.6|3483.6|3489.1|3483.1|4
1652444530000|2022-05-13 12:22:10|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1652444540000|2022-05-13 12:22:20|3488.9|3482.9|3489.4|3483.4|3489.4|3483.4|3488.9|3482.9|3
1652444550000|2022-05-13 12:22:30|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1652444560000|2022-05-13 12:22:40|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1652444580000|2022-05-13 12:23:00|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1652444590000|2022-05-13 12:23:10|3488.6|3482.6|3488.4|3482.4|3488.6|3482.6|3488.4|3482.4|2
1652444610000|2022-05-13 12:23:30|3488.1|3482.1|3487.9|3481.9|3488.1|3482.1|3487.9|3481.9|2
1652444630000|2022-05-13 12:23:50|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444640000|2022-05-13 12:24:00|3488.1|3482.1|3488.1|3482.1|3488.4|3482.4|3488.1|3482.1|3
1652444650000|2022-05-13 12:24:10|3487.9|3481.9|3487.9|3481.9|3488.1|3482.1|3487.9|3481.9|3
1652444680000|2022-05-13 12:24:40|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444690000|2022-05-13 12:24:50|3487.6|3481.6|3487.9|3481.9|3488.1|3482.1|3487.6|3481.6|4
1652444700000|2022-05-13 12:25:00|3487.6|3481.6|3487.9|3481.9|3488.1|3482.1|3487.6|3481.6|4
1652444710000|2022-05-13 12:25:10|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444720000|2022-05-13 12:25:20|3488.1|3482.1|3487.9|3481.9|3488.4|3482.4|3487.9|3481.9|4
1652444750000|2022-05-13 12:25:50|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444760000|2022-05-13 12:26:00|3487.6|3481.6|3488.1|3482.1|3488.1|3482.1|3487.6|3481.6|3
1652444770000|2022-05-13 12:26:10|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652444780000|2022-05-13 12:26:20|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444790000|2022-05-13 12:26:30|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|1
1652444800000|2022-05-13 12:26:40|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652444810000|2022-05-13 12:26:50|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|6
1652444820000|2022-05-13 12:27:00|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.4|3481.4|6
1652444830000|2022-05-13 12:27:10|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444840000|2022-05-13 12:27:20|3487.6|3481.6|3488.1|3482.1|3488.6|3482.6|3487.6|3481.6|4
1652444860000|2022-05-13 12:27:40|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652444870000|2022-05-13 12:27:50|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|1
1652444880000|2022-05-13 12:28:00|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652444900000|2022-05-13 12:28:20|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|2
1652444910000|2022-05-13 12:28:30|3486.6|3480.6|3485.9|3479.9|3486.6|3480.6|3485.9|3479.9|3
1652444920000|2022-05-13 12:28:40|3485.6|3479.6|3484.6|3478.6|3485.6|3479.6|3484.6|3478.6|3
1652444930000|2022-05-13 12:28:50|3484.9|3478.9|3485.1|3479.1|3486.6|3480.6|3484.6|3478.6|8
1652444940000|2022-05-13 12:29:00|3485.4|3479.4|3485.6|3479.6|3485.6|3479.6|3485.4|3479.4|2
1652444970000|2022-05-13 12:29:30|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1652444980000|2022-05-13 12:29:40|3487.1|3481.1|3487.4|3481.4|3487.4|3481.4|3486.1|3480.1|5
1652444990000|2022-05-13 12:29:50|3487.6|3481.6|3488.6|3482.6|3488.9|3482.9|3487.6|3481.6|5
1652445000000|2022-05-13 12:30:00|3488.9|3482.9|3490.1|3484.1|3490.1|3484.1|3488.9|3482.9|3
1652445010000|2022-05-13 12:30:10|3490.4|3484.4|3490.6|3484.6|3490.6|3484.6|3490.1|3484.1|4
1652445030000|2022-05-13 12:30:30|3490.9|3484.9|3490.1|3484.1|3490.9|3484.9|3490.1|3484.1|4
1652445040000|2022-05-13 12:30:40|3490.6|3484.6|3491.6|3485.6|3491.6|3485.6|3490.6|3484.6|3
1652445050000|2022-05-13 12:30:50|3491.9|3485.9|3491.9|3485.9|3492.6|3486.6|3491.9|3485.9|6
1652445060000|2022-05-13 12:31:00|3491.4|3485.4|3491.9|3485.9|3492.4|3486.4|3491.4|3485.4|3
1652445070000|2022-05-13 12:31:10|3493.1|3487.1|3492.4|3486.4|3493.1|3487.1|3492.4|3486.4|2
1652445080000|2022-05-13 12:31:20|3492.6|3486.6|3492.6|3486.6|3492.9|3486.9|3492.4|3486.4|4
1652445090000|2022-05-13 12:31:30|3492.1|3486.1|3493.6|3487.6|3493.6|3487.6|3491.9|3485.9|5
1652445100000|2022-05-13 12:31:40|3493.9|3487.9|3494.1|3488.1|3494.6|3488.6|3493.9|3487.9|3
1652445110000|2022-05-13 12:31:50|3492.9|3486.9|3491.9|3485.9|3492.9|3486.9|3491.9|3485.9|3
1652445120000|2022-05-13 12:32:00|3491.6|3485.6|3493.4|3487.4|3493.6|3487.6|3491.4|3485.4|5
1652445130000|2022-05-13 12:32:10|3493.1|3487.1|3493.6|3487.6|3493.6|3487.6|3493.1|3487.1|11
1652445140000|2022-05-13 12:32:20|3493.9|3487.9|3493.6|3487.6|3493.9|3487.9|3493.6|3487.6|2
1652445150000|2022-05-13 12:32:30|3493.9|3487.9|3495.6|3489.6|3495.6|3489.6|3493.9|3487.9|9
1652445160000|2022-05-13 12:32:40|3495.1|3489.1|3496.1|3490.1|3496.4|3490.4|3495.1|3489.1|4
1652445170000|2022-05-13 12:32:50|3496.4|3490.4|3496.1|3490.1|3496.9|3490.9|3496.1|3490.1|3
1652445190000|2022-05-13 12:33:10|3496.4|3490.4|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|4
1652445200000|2022-05-13 12:33:20|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652445210000|2022-05-13 12:33:30|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652445220000|2022-05-13 12:33:40|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1652445230000|2022-05-13 12:33:50|3495.6|3489.6|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|2
1652445240000|2022-05-13 12:34:00|3495.6|3489.6|3496.1|3490.1|3496.1|3490.1|3495.6|3489.6|2
1652445250000|2022-05-13 12:34:10|3496.4|3490.4|3496.6|3490.6|3496.9|3490.9|3496.4|3490.4|5
1652445260000|2022-05-13 12:34:20|3496.9|3490.9|3496.1|3490.1|3496.9|3490.9|3496.1|3490.1|3
1652445270000|2022-05-13 12:34:30|3496.4|3490.4|3495.4|3489.4|3496.4|3490.4|3495.4|3489.4|4
1652445280000|2022-05-13 12:34:40|3495.9|3489.9|3495.4|3489.4|3495.9|3489.9|3495.4|3489.4|4
1652445290000|2022-05-13 12:34:50|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1652445300000|2022-05-13 12:35:00|3494.9|3488.9|3496.1|3490.1|3496.1|3490.1|3494.9|3488.9|4
1652445310000|2022-05-13 12:35:10|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1652445320000|2022-05-13 12:35:20|3495.9|3489.9|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|2
1652445340000|2022-05-13 12:35:40|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1652445350000|2022-05-13 12:35:50|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652445360000|2022-05-13 12:36:00|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652445370000|2022-05-13 12:36:10|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.4|3488.4|3
1652445380000|2022-05-13 12:36:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652445390000|2022-05-13 12:36:30|3494.9|3488.9|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|4
1652445400000|2022-05-13 12:36:40|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652445410000|2022-05-13 12:36:50|3493.6|3487.6|3493.9|3487.9|3493.9|3487.9|3493.6|3487.6|2
1652445420000|2022-05-13 12:37:00|3494.6|3488.6|3495.1|3489.1|3495.1|3489.1|3494.6|3488.6|4
1652445430000|2022-05-13 12:37:10|3495.4|3489.4|3495.6|3489.6|3495.6|3489.6|3495.4|3489.4|2
1652445460000|2022-05-13 12:37:40|3495.9|3489.9|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|2
1652445470000|2022-05-13 12:37:50|3496.6|3490.6|3499.9|3493.9|3500.1|3494.1|3496.6|3490.6|6
1652445480000|2022-05-13 12:38:00|3499.6|3493.6|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|7
1652445500000|2022-05-13 12:38:20|3499.9|3493.9|3500.6|3494.6|3500.9|3494.9|3499.6|3493.6|8
1652445510000|2022-05-13 12:38:30|3500.5|3494.5|3501.4|3495.4|3501.4|3495.4|3500.1|3494.1|5
1652445520000|2022-05-13 12:38:40|3501.6|3495.6|3500.6|3494.6|3501.6|3495.6|3500.6|3494.6|4
1652445530000|2022-05-13 12:38:50|3500.9|3494.9|3500.9|3494.9|3501.6|3495.6|3500.9|3494.9|6
1652445540000|2022-05-13 12:39:00|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652445550000|2022-05-13 12:39:10|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3499.9|3493.9|3
1652445560000|2022-05-13 12:39:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|4
1652445570000|2022-05-13 12:39:30|3500.6|3494.6|3499.6|3493.6|3500.6|3494.6|3498.9|3492.9|7
1652445590000|2022-05-13 12:39:50|3499.4|3493.4|3500.4|3494.4|3500.4|3494.4|3499.4|3493.4|5
1652445600000|2022-05-13 12:40:00|3500.6|3494.6|3501.4|3495.4|3501.6|3495.6|3500.6|3494.6|5
1652445610000|2022-05-13 12:40:10|3500.9|3494.9|3499.9|3493.9|3500.9|3494.9|3499.9|3493.9|7
1652445620000|2022-05-13 12:40:20|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1652445630000|2022-05-13 12:40:30|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1652445640000|2022-05-13 12:40:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652445660000|2022-05-13 12:41:00|3498.4|3492.4|3497.1|3491.1|3498.4|3492.4|3497.1|3491.1|3
1652445670000|2022-05-13 12:41:10|3496.9|3490.9|3496.4|3490.4|3496.9|3490.9|3496.4|3490.4|3
1652445680000|2022-05-13 12:41:20|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1652445700000|2022-05-13 12:41:40|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|2
1652445710000|2022-05-13 12:41:50|3496.4|3490.4|3497.6|3491.6|3497.6|3491.6|3496.4|3490.4|7
1652445720000|2022-05-13 12:42:00|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1652445730000|2022-05-13 12:42:10|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1652445740000|2022-05-13 12:42:20|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|2
1652445750000|2022-05-13 12:42:30|3495.9|3489.9|3495.4|3489.4|3495.9|3489.9|3495.4|3489.4|3
1652445760000|2022-05-13 12:42:40|3495.6|3489.6|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|4
1652445780000|2022-05-13 12:43:00|3496.6|3490.6|3494.4|3488.4|3496.9|3490.9|3494.4|3488.4|4
1652445790000|2022-05-13 12:43:10|3494.6|3488.6|3495.4|3489.4|3495.4|3489.4|3494.6|3488.6|2
1652445800000|2022-05-13 12:43:20|3496.1|3490.1|3496.9|3490.9|3496.9|3490.9|3496.1|3490.1|3
1652445810000|2022-05-13 12:43:30|3497.1|3491.1|3497.9|3491.9|3497.9|3491.9|3496.9|3490.9|4
1652445820000|2022-05-13 12:43:40|3498.4|3492.4|3497.6|3491.6|3498.4|3492.4|3497.6|3491.6|3
1652445830000|2022-05-13 12:43:50|3497.4|3491.4|3496.6|3490.6|3497.4|3491.4|3496.6|3490.6|3
1652445840000|2022-05-13 12:44:00|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.1|3490.1|3
1652445850000|2022-05-13 12:44:10|3496.9|3490.9|3498.4|3492.4|3498.4|3492.4|3496.9|3490.9|6
1652445860000|2022-05-13 12:44:20|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.4|3492.4|4
1652445880000|2022-05-13 12:44:40|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1652445890000|2022-05-13 12:44:50|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.4|3491.4|3
1652445910000|2022-05-13 12:45:10|3497.4|3491.4|3496.9|3490.9|3497.4|3491.4|3496.9|3490.9|2
1652445920000|2022-05-13 12:45:20|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1652445930000|2022-05-13 12:45:30|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652445940000|2022-05-13 12:45:40|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1652445950000|2022-05-13 12:45:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1652445980000|2022-05-13 12:46:20|3497.6|3491.6|3498.1|3492.1|3498.4|3492.4|3497.6|3491.6|3
1652445990000|2022-05-13 12:46:30|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652446000000|2022-05-13 12:46:40|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652446010000|2022-05-13 12:46:50|3497.1|3491.1|3497.4|3491.4|3497.6|3491.6|3497.1|3491.1|4
1652446040000|2022-05-13 12:47:20|3497.9|3491.9|3499.4|3493.4|3499.4|3493.4|3497.9|3491.9|4
1652446050000|2022-05-13 12:47:30|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|2
1652446060000|2022-05-13 12:47:40|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1652446080000|2022-05-13 12:48:00|3498.4|3492.4|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|3
1652446090000|2022-05-13 12:48:10|3498.1|3492.1|3498.6|3492.6|3498.9|3492.9|3498.1|3492.1|5
1652446100000|2022-05-13 12:48:20|3498.9|3492.9|3498.1|3492.1|3498.9|3492.9|3497.9|3491.9|5
1652446110000|2022-05-13 12:48:30|3498.4|3492.4|3500.1|3494.1|3500.1|3494.1|3498.4|3492.4|4
1652446130000|2022-05-13 12:48:50|3500.4|3494.4|3500.6|3494.6|3500.6|3494.6|3500.4|3494.4|2
1652446140000|2022-05-13 12:49:00|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|4
1652446150000|2022-05-13 12:49:10|3498.9|3492.9|3499.1|3493.1|3499.1|3493.1|3498.9|3492.9|2
1652446160000|2022-05-13 12:49:20|3499.4|3493.4|3500.4|3494.4|3500.4|3494.4|3499.4|3493.4|2
1652446170000|2022-05-13 12:49:30|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1652446180000|2022-05-13 12:49:40|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652446200000|2022-05-13 12:50:00|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1652446210000|2022-05-13 12:50:10|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|5
1652446220000|2022-05-13 12:50:20|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|3
1652446240000|2022-05-13 12:50:40|3499.6|3493.6|3499.4|3493.4|3499.6|3493.6|3499.4|3493.4|2
1652446260000|2022-05-13 12:51:00|3499.6|3493.6|3499.9|3493.9|3500.9|3494.9|3499.4|3493.4|9
1652446280000|2022-05-13 12:51:20|3499.6|3493.6|3500.9|3494.9|3500.9|3494.9|3499.6|3493.6|4
1652446290000|2022-05-13 12:51:30|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.1|3494.1|4
1652446300000|2022-05-13 12:51:40|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|2
1652446310000|2022-05-13 12:51:50|3499.9|3493.9|3498.9|3492.9|3499.9|3493.9|3498.9|3492.9|4
1652446320000|2022-05-13 12:52:00|3499.1|3493.1|3498.9|3492.9|3499.6|3493.6|3498.9|3492.9|4
1652446330000|2022-05-13 12:52:10|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|2
1652446340000|2022-05-13 12:52:20|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|2
1652446350000|2022-05-13 12:52:30|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1652446360000|2022-05-13 12:52:40|3499.6|3493.6|3500.1|3494.1|3500.1|3494.1|3499.6|3493.6|2
1652446370000|2022-05-13 12:52:50|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|3
1652446420000|2022-05-13 12:53:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1652446440000|2022-05-13 12:54:00|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3496.9|3490.9|4
1652446460000|2022-05-13 12:54:20|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1652446470000|2022-05-13 12:54:30|3498.4|3492.4|3498.9|3492.9|3498.9|3492.9|3498.4|3492.4|2
1652446480000|2022-05-13 12:54:40|3499.4|3493.4|3500.9|3494.9|3500.9|3494.9|3499.4|3493.4|2
1652446500000|2022-05-13 12:55:00|3501.1|3495.1|3500.4|3494.4|3501.1|3495.1|3500.4|3494.4|3
1652446510000|2022-05-13 12:55:10|3499.6|3493.6|3498.6|3492.6|3499.6|3493.6|3498.6|3492.6|4
1652446520000|2022-05-13 12:55:20|3498.9|3492.9|3499.1|3493.1|3499.1|3493.1|3498.9|3492.9|2
1652446530000|2022-05-13 12:55:30|3499.6|3493.6|3500.9|3494.9|3501.1|3495.1|3499.6|3493.6|7
1652446540000|2022-05-13 12:55:40|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|4
1652446550000|2022-05-13 12:55:50|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652446560000|2022-05-13 12:56:00|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1652446590000|2022-05-13 12:56:30|3501.4|3495.4|3501.9|3495.9|3501.9|3495.9|3501.4|3495.4|2
1652446600000|2022-05-13 12:56:40|3501.6|3495.6|3501.4|3495.4|3501.9|3495.9|3501.1|3495.1|6
1652446610000|2022-05-13 12:56:50|3501.1|3495.1|3500.6|3494.6|3501.1|3495.1|3500.6|3494.6|3
1652446620000|2022-05-13 12:57:00|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1652446640000|2022-05-13 12:57:20|3500.9|3494.9|3501.1|3495.1|3501.1|3495.1|3500.6|3494.6|4
1652446650000|2022-05-13 12:57:30|3500.9|3494.9|3500.6|3494.6|3500.9|3494.9|3500.4|3494.4|5
1652446660000|2022-05-13 12:57:40|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1652446670000|2022-05-13 12:57:50|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652446680000|2022-05-13 12:58:00|3500.9|3494.9|3500.9|3494.9|3501.1|3495.1|3500.9|3494.9|3
1652446690000|2022-05-13 12:58:10|3501.1|3495.1|3501.4|3495.4|3501.9|3495.9|3501.1|3495.1|4
1652446700000|2022-05-13 12:58:20|3501.6|3495.6|3500.9|3494.9|3501.6|3495.6|3500.9|3494.9|3
1652446710000|2022-05-13 12:58:30|3501.1|3495.1|3500.9|3494.9|3501.4|3495.4|3500.9|3494.9|4
1652446720000|2022-05-13 12:58:40|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|2
1652446730000|2022-05-13 12:58:50|3500.1|3494.1|3498.6|3492.6|3500.4|3494.4|3498.6|3492.6|9
1652446740000|2022-05-13 12:59:00|3498.4|3492.4|3495.1|3489.1|3499.4|3493.4|3494.9|3488.9|18
1652446750000|2022-05-13 12:59:10|3494.9|3488.9|3494.9|3488.9|3495.4|3489.4|3494.9|3488.9|5
1652446760000|2022-05-13 12:59:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1652446770000|2022-05-13 12:59:30|3494.9|3488.9|3491.6|3485.6|3494.9|3488.9|3491.6|3485.6|5
1652446780000|2022-05-13 12:59:40|3491.9|3485.9|3493.1|3487.1|3493.1|3487.1|3491.9|3485.9|2
1652446790000|2022-05-13 12:59:50|3492.9|3486.9|3491.9|3485.9|3492.9|3486.9|3491.9|3485.9|4
1652446800000|2022-05-13 13:00:00|3491.4|3485.4|3495.9|3489.9|3497|3491|3491.4|3485.4|23
1652446810000|2022-05-13 13:00:10|3495.4|3489.4|3499.8|3493.8|3500.8|3494.8|3495.4|3489.4|25
1652446820000|2022-05-13 13:00:20|3500|3494|3496.3|3490.3|3500.4|3494.4|3496.3|3490.3|15
1652446830000|2022-05-13 13:00:30|3496|3490|3495|3489|3496.4|3490.4|3495|3489|7
1652446840000|2022-05-13 13:00:40|3494.5|3488.5|3497|3491|3497|3491|3493|3487|10
1652446850000|2022-05-13 13:00:50|3496.5|3490.5|3500|3494|3500.5|3494.5|3496.5|3490.5|14
1652446860000|2022-05-13 13:01:00|3499.8|3493.8|3498.4|3492.4|3499.8|3493.8|3497.6|3491.6|12
1652446870000|2022-05-13 13:01:10|3497.4|3491.4|3496.5|3490.5|3497.8|3491.8|3496.5|3490.5|9
1652446880000|2022-05-13 13:01:20|3496.3|3490.3|3496.5|3490.5|3496.5|3490.5|3496.3|3490.3|2
1652446890000|2022-05-13 13:01:30|3496.3|3490.3|3496.3|3490.3|3496.3|3490.3|3496.3|3490.3|1
1652446900000|2022-05-13 13:01:40|3496|3490|3496|3490|3496|3490|3496|3490|1
1652446910000|2022-05-13 13:01:50|3495.5|3489.5|3494.6|3488.6|3495.5|3489.5|3493.3|3487.3|7
1652446920000|2022-05-13 13:02:00|3494.4|3488.4|3492.8|3486.8|3494.4|3488.4|3492.8|3486.8|14
1652446930000|2022-05-13 13:02:10|3492.9|3486.9|3490.9|3484.9|3493|3487|3490.9|3484.9|9
1652446940000|2022-05-13 13:02:20|3491|3485|3491.4|3485.4|3492|3486|3491|3485|11
1652446950000|2022-05-13 13:02:30|3491.3|3485.3|3491.1|3485.1|3491.3|3485.3|3491.1|3485.1|4
1652446960000|2022-05-13 13:02:40|3491.5|3485.5|3492.3|3486.3|3492.3|3486.3|3491.5|3485.5|4
1652446970000|2022-05-13 13:02:50|3492|3486|3491.9|3485.9|3492|3486|3491.8|3485.8|3
1652446980000|2022-05-13 13:03:00|3492.1|3486.1|3492.4|3486.4|3492.9|3486.9|3491.9|3485.9|9
1652446990000|2022-05-13 13:03:10|3492.6|3486.6|3493.8|3487.8|3494|3488|3492.5|3486.5|9
1652447000000|2022-05-13 13:03:20|3494|3488|3493.3|3487.3|3494.1|3488.1|3493.3|3487.3|5
1652447010000|2022-05-13 13:03:30|3493.5|3487.5|3493|3487|3494|3488|3493|3487|5
1652447020000|2022-05-13 13:03:40|3493.3|3487.3|3493.5|3487.5|3493.5|3487.5|3493.3|3487.3|2
1652447030000|2022-05-13 13:03:50|3493.4|3487.4|3492.9|3486.9|3493.9|3487.9|3492.9|3486.9|8
1652447040000|2022-05-13 13:04:00|3493.1|3487.1|3492.4|3486.4|3493.1|3487.1|3491.9|3485.9|16
1652447050000|2022-05-13 13:04:10|3491.9|3485.9|3490.9|3484.9|3492.1|3486.1|3490.9|3484.9|11
1652447060000|2022-05-13 13:04:20|3491.1|3485.1|3490.6|3484.6|3491.1|3485.1|3490.6|3484.6|5
1652447070000|2022-05-13 13:04:30|3490.9|3484.9|3490.6|3484.6|3490.9|3484.9|3490.6|3484.6|2
1652447090000|2022-05-13 13:04:50|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|1
1652447100000|2022-05-13 13:05:00|3490.1|3484.1|3487.6|3481.6|3490.1|3484.1|3487.6|3481.6|16
1652447110000|2022-05-13 13:05:10|3487.9|3481.9|3486.6|3480.6|3487.9|3481.9|3486.4|3480.4|8
1652447120000|2022-05-13 13:05:20|3486.9|3480.9|3488.1|3482.1|3488.1|3482.1|3486.9|3480.9|4
1652447130000|2022-05-13 13:05:30|3487.9|3481.9|3487.9|3481.9|3488.1|3482.1|3487.9|3481.9|7
1652447140000|2022-05-13 13:05:40|3487.4|3481.4|3486.9|3480.9|3487.4|3481.4|3486.9|3480.9|3
1652447150000|2022-05-13 13:05:50|3487.1|3481.1|3488.4|3482.4|3488.4|3482.4|3487.1|3481.1|3
1652447160000|2022-05-13 13:06:00|3488.1|3482.1|3485.9|3479.9|3488.1|3482.1|3485.9|3479.9|5
1652447170000|2022-05-13 13:06:10|3485.6|3479.6|3487.1|3481.1|3487.1|3481.1|3485.6|3479.6|3
1652447180000|2022-05-13 13:06:20|3486.9|3480.9|3486.6|3480.6|3486.9|3480.9|3486.6|3480.6|2
1652447200000|2022-05-13 13:06:40|3486.4|3480.4|3486.4|3480.4|3486.6|3480.6|3486.1|3480.1|5
1652447210000|2022-05-13 13:06:50|3485.9|3479.9|3487.1|3481.1|3488.1|3482.1|3485.9|3479.9|7
1652447220000|2022-05-13 13:07:00|3486.9|3480.9|3487.6|3481.6|3489.1|3483.1|3486.9|3480.9|10
1652447240000|2022-05-13 13:07:20|3487.4|3481.4|3486.6|3480.6|3487.4|3481.4|3486.4|3480.4|5
1652447250000|2022-05-13 13:07:30|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|1
1652447270000|2022-05-13 13:07:50|3486.6|3480.6|3484.9|3478.9|3486.6|3480.6|3484.4|3478.4|4
1652447280000|2022-05-13 13:08:00|3484.4|3478.4|3478.8|3472.8|3485.1|3479.1|3478.8|3472.8|12
1652447290000|2022-05-13 13:08:10|3479|3473|3475.8|3469.8|3479|3473|3475.5|3469.5|9
1652447300000|2022-05-13 13:08:20|3476|3470|3477.8|3471.8|3478.8|3472.8|3476|3470|11
1652447310000|2022-05-13 13:08:30|3477.5|3471.5|3474.9|3468.9|3477.5|3471.5|3474.5|3468.5|8
1652447320000|2022-05-13 13:08:40|3475.1|3469.1|3477.3|3471.3|3477.3|3471.3|3474.6|3468.6|6
1652447330000|2022-05-13 13:08:50|3477.4|3471.4|3477.1|3471.1|3477.9|3471.9|3477.1|3471.1|8
1652447340000|2022-05-13 13:09:00|3476.9|3470.9|3477|3471|3477|3471|3476|3470|5
1652447350000|2022-05-13 13:09:10|3477.1|3471.1|3477.3|3471.3|3477.5|3471.5|3477.1|3471.1|3
1652447360000|2022-05-13 13:09:20|3477.5|3471.5|3474.8|3468.8|3477.5|3471.5|3474.8|3468.8|5
1652447370000|2022-05-13 13:09:30|3475|3469|3474.8|3468.8|3475.8|3469.8|3474.8|3468.8|4
1652447380000|2022-05-13 13:09:40|3475.3|3469.3|3474.9|3468.9|3475.3|3469.3|3474.8|3468.8|4
1652447390000|2022-05-13 13:09:50|3474.6|3468.6|3473.9|3467.9|3474.6|3468.6|3473.9|3467.9|3
1652447400000|2022-05-13 13:10:00|3473.6|3467.6|3472.5|3466.5|3473.6|3467.6|3469.3|3463.3|15
1652447410000|2022-05-13 13:10:10|3473.3|3467.3|3473.5|3467.5|3474|3468|3473.3|3467.3|4
1652447420000|2022-05-13 13:10:20|3472.8|3466.8|3471.8|3465.8|3473|3467|3471.8|3465.8|6
1652447430000|2022-05-13 13:10:30|3471.5|3465.5|3471.3|3465.3|3471.5|3465.5|3471.3|3465.3|2
1652447440000|2022-05-13 13:10:40|3471.5|3465.5|3475.3|3469.3|3475.3|3469.3|3471.5|3465.5|11
1652447450000|2022-05-13 13:10:50|3475.8|3469.8|3475.8|3469.8|3476|3470|3475.8|3469.8|3
1652447460000|2022-05-13 13:11:00|3475.4|3469.4|3475.5|3469.5|3475.5|3469.5|3475|3469|8
1652447470000|2022-05-13 13:11:10|3475.3|3469.3|3476.3|3470.3|3476.3|3470.3|3475.3|3469.3|5
1652447480000|2022-05-13 13:11:20|3475.8|3469.8|3476|3470|3476|3470|3475.5|3469.5|4
1652447490000|2022-05-13 13:11:30|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|1
1652447500000|2022-05-13 13:11:40|3476.9|3470.9|3478.9|3472.9|3478.9|3472.9|3476.9|3470.9|4
1652447510000|2022-05-13 13:11:50|3479.1|3473.1|3476.6|3470.6|3479.6|3473.6|3476.6|3470.6|12
1652447520000|2022-05-13 13:12:00|3476.9|3470.9|3476.4|3470.4|3476.9|3470.9|3475.6|3469.6|9
1652447530000|2022-05-13 13:12:10|3476.1|3470.1|3475.4|3469.4|3476.1|3470.1|3474.9|3468.9|7
1652447550000|2022-05-13 13:12:30|3475.6|3469.6|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|3
1652447560000|2022-05-13 13:12:40|3475.4|3469.4|3474.6|3468.6|3475.4|3469.4|3474.4|3468.4|8
1652447570000|2022-05-13 13:12:50|3474.4|3468.4|3473.9|3467.9|3474.4|3468.4|3473.9|3467.9|3
1652447600000|2022-05-13 13:13:20|3473.6|3467.6|3473.9|3467.9|3473.9|3467.9|3473.6|3467.6|2
1652447610000|2022-05-13 13:13:30|3474.1|3468.1|3475.4|3469.4|3475.4|3469.4|3474.1|3468.1|4
1652447620000|2022-05-13 13:13:40|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.1|3468.1|3
1652447630000|2022-05-13 13:13:50|3475.6|3469.6|3476.6|3470.6|3476.6|3470.6|3475.6|3469.6|5
1652447640000|2022-05-13 13:14:00|3476.1|3470.1|3475.4|3469.4|3476.1|3470.1|3475.4|3469.4|4
1652447650000|2022-05-13 13:14:10|3475.6|3469.6|3476.9|3470.9|3477.1|3471.1|3475.6|3469.6|7
1652447660000|2022-05-13 13:14:20|3476.6|3470.6|3476.4|3470.4|3476.6|3470.6|3476.4|3470.4|2
1652447670000|2022-05-13 13:14:30|3476.6|3470.6|3477.1|3471.1|3477.1|3471.1|3476.6|3470.6|3
1652447680000|2022-05-13 13:14:40|3476.9|3470.9|3476.1|3470.1|3476.9|3470.9|3476.1|3470.1|2
1652447690000|2022-05-13 13:14:50|3475.9|3469.9|3475.4|3469.4|3475.9|3469.9|3475.4|3469.4|3
1652447700000|2022-05-13 13:15:00|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|1
1652447710000|2022-05-13 13:15:10|3475.4|3469.4|3476.6|3470.6|3476.6|3470.6|3474.9|3468.9|7
1652447720000|2022-05-13 13:15:20|3476.4|3470.4|3475.9|3469.9|3476.4|3470.4|3475.9|3469.9|3
1652447730000|2022-05-13 13:15:30|3476.1|3470.1|3476.6|3470.6|3476.6|3470.6|3476.1|3470.1|5
1652447740000|2022-05-13 13:15:40|3476.4|3470.4|3476.1|3470.1|3476.4|3470.4|3475.6|3469.6|5
1652447750000|2022-05-13 13:15:50|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|1
1652447760000|2022-05-13 13:16:00|3476.1|3470.1|3475.9|3469.9|3476.1|3470.1|3475.9|3469.9|2
1652447770000|2022-05-13 13:16:10|3476.1|3470.1|3476.4|3470.4|3476.4|3470.4|3476.1|3470.1|2
1652447780000|2022-05-13 13:16:20|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|1
1652447800000|2022-05-13 13:16:40|3476.6|3470.6|3476.6|3470.6|3477.4|3471.4|3476.6|3470.6|5
1652447810000|2022-05-13 13:16:50|3477.1|3471.1|3476.9|3470.9|3477.1|3471.1|3476.9|3470.9|2
1652447820000|2022-05-13 13:17:00|3476.6|3470.6|3478.9|3472.9|3478.9|3472.9|3476.6|3470.6|15
1652447830000|2022-05-13 13:17:10|3479.1|3473.1|3479.6|3473.6|3479.9|3473.9|3479.1|3473.1|9
1652447840000|2022-05-13 13:17:20|3479.1|3473.1|3480.1|3474.1|3480.1|3474.1|3478.6|3472.6|12
1652447850000|2022-05-13 13:17:30|3479.9|3473.9|3479.9|3473.9|3479.9|3473.9|3479.6|3473.6|3
1652447860000|2022-05-13 13:17:40|3480.1|3474.1|3480.1|3474.1|3480.4|3474.4|3479.6|3473.6|9
1652447870000|2022-05-13 13:17:50|3480.4|3474.4|3480.6|3474.6|3480.6|3474.6|3480.4|3474.4|4
1652447880000|2022-05-13 13:18:00|3481.6|3475.6|3482.6|3476.6|3483.4|3477.4|3478.6|3472.6|17
1652447890000|2022-05-13 13:18:10|3482.4|3476.4|3482.1|3476.1|3482.9|3476.9|3481.4|3475.4|11
1652447900000|2022-05-13 13:18:20|3481.9|3475.9|3484.1|3478.1|3485.4|3479.4|3481.9|3475.9|12
1652447910000|2022-05-13 13:18:30|3484.4|3478.4|3483.4|3477.4|3484.4|3478.4|3481.9|3475.9|18
1652447920000|2022-05-13 13:18:40|3483.1|3477.1|3483.9|3477.9|3484.4|3478.4|3483.1|3477.1|11
1652447930000|2022-05-13 13:18:50|3483.4|3477.4|3480.4|3474.4|3483.4|3477.4|3480.1|3474.1|13
1652447940000|2022-05-13 13:19:00|3480.6|3474.6|3479.1|3473.1|3480.6|3474.6|3479.1|3473.1|10
1652447950000|2022-05-13 13:19:10|3478.9|3472.9|3478.6|3472.6|3479.1|3473.1|3478.1|3472.1|13
1652447960000|2022-05-13 13:19:20|3478.1|3472.1|3478.9|3472.9|3478.9|3472.9|3477.9|3471.9|9
1652447970000|2022-05-13 13:19:30|3478.1|3472.1|3478.9|3472.9|3479.9|3473.9|3478.1|3472.1|9
1652447980000|2022-05-13 13:19:40|3479.4|3473.4|3480.4|3474.4|3480.4|3474.4|3479.4|3473.4|9
1652447990000|2022-05-13 13:19:50|3480.1|3474.1|3480.9|3474.9|3480.9|3474.9|3479.1|3473.1|8
1652448000000|2022-05-13 13:20:00|3481.9|3475.9|3481.9|3475.9|3483.6|3477.6|3481.4|3475.4|15
1652448010000|2022-05-13 13:20:10|3481.6|3475.6|3478.9|3472.9|3482.1|3476.1|3478.9|3472.9|8
1652448020000|2022-05-13 13:20:20|3479.1|3473.1|3479.4|3473.4|3479.9|3473.9|3476.9|3470.9|13
1652448030000|2022-05-13 13:20:30|3479.6|3473.6|3481.1|3475.1|3481.3|3475.3|3479.6|3473.6|13
1652448040000|2022-05-13 13:20:40|3480.8|3474.8|3480.8|3474.8|3480.8|3474.8|3480|3474|9
1652448050000|2022-05-13 13:20:50|3480.1|3474.1|3480.4|3474.4|3480.4|3474.4|3480.1|3474.1|2
1652448060000|2022-05-13 13:21:00|3480.6|3474.6|3482.9|3476.9|3483.1|3477.1|3480.6|3474.6|11
1652448070000|2022-05-13 13:21:10|3481.8|3475.8|3484.3|3478.3|3484.8|3478.8|3481.8|3475.8|12
1652448080000|2022-05-13 13:21:20|3485|3479|3482.8|3476.8|3485|3479|3482.3|3476.3|14
1652448090000|2022-05-13 13:21:30|3483|3477|3481.8|3475.8|3483|3477|3481|3475|15
1652448100000|2022-05-13 13:21:40|3481.5|3475.5|3482.1|3476.1|3482.1|3476.1|3481.5|3475.5|3
1652448110000|2022-05-13 13:21:50|3482.4|3476.4|3482.4|3476.4|3483.1|3477.1|3482.1|3476.1|7
1652448120000|2022-05-13 13:22:00|3482.1|3476.1|3482.4|3476.4|3482.6|3476.6|3482.1|3476.1|6
1652448130000|2022-05-13 13:22:10|3482.1|3476.1|3480.9|3474.9|3482.1|3476.1|3480.6|3474.6|12
1652448140000|2022-05-13 13:22:20|3480.4|3474.4|3482.1|3476.1|3482.1|3476.1|3480.1|3474.1|8
1652448150000|2022-05-13 13:22:30|3481.6|3475.6|3480.6|3474.6|3482.1|3476.1|3480.6|3474.6|8
1652448160000|2022-05-13 13:22:40|3480.4|3474.4|3482.4|3476.4|3482.4|3476.4|3480.4|3474.4|6
1652448170000|2022-05-13 13:22:50|3482.6|3476.6|3482.4|3476.4|3482.6|3476.6|3481.9|3475.9|5
1652448180000|2022-05-13 13:23:00|3482.1|3476.1|3481.6|3475.6|3482.1|3476.1|3480.6|3474.6|5
1652448190000|2022-05-13 13:23:10|3481.1|3475.1|3481.6|3475.6|3481.6|3475.6|3480.1|3474.1|7
1652448200000|2022-05-13 13:23:20|3482.4|3476.4|3483.4|3477.4|3484.9|3478.9|3482.4|3476.4|16
1652448210000|2022-05-13 13:23:30|3483.9|3477.9|3484.4|3478.4|3484.6|3478.6|3483.9|3477.9|6
1652448220000|2022-05-13 13:23:40|3484.6|3478.6|3484.1|3478.1|3484.6|3478.6|3483.6|3477.6|7
1652448230000|2022-05-13 13:23:50|3484.9|3478.9|3485.4|3479.4|3486.1|3480.1|3484.9|3478.9|8
1652448240000|2022-05-13 13:24:00|3486.4|3480.4|3485.6|3479.6|3486.4|3480.4|3485.6|3479.6|4
1652448250000|2022-05-13 13:24:10|3485.4|3479.4|3486.1|3480.1|3486.1|3480.1|3485.1|3479.1|5
1652448270000|2022-05-13 13:24:30|3485.9|3479.9|3485.4|3479.4|3485.9|3479.9|3485.1|3479.1|6
1652448280000|2022-05-13 13:24:40|3485.1|3479.1|3484.9|3478.9|3485.1|3479.1|3484.9|3478.9|2
1652448300000|2022-05-13 13:25:00|3484.6|3478.6|3484.9|3478.9|3484.9|3478.9|3484.6|3478.6|4
1652448310000|2022-05-13 13:25:10|3485.1|3479.1|3487.9|3481.9|3488.1|3482.1|3484.9|3478.9|15
1652448320000|2022-05-13 13:25:20|3488.1|3482.1|3489.1|3483.1|3489.1|3483.1|3488.1|3482.1|4
1652448330000|2022-05-13 13:25:30|3488.4|3482.4|3487.4|3481.4|3488.4|3482.4|3486.6|3480.6|16
1652448340000|2022-05-13 13:25:40|3487.1|3481.1|3486.1|3480.1|3487.4|3481.4|3485.9|3479.9|18
1652448350000|2022-05-13 13:25:50|3485.9|3479.9|3485.4|3479.4|3485.9|3479.9|3485.1|3479.1|8
1652448360000|2022-05-13 13:26:00|3485.1|3479.1|3484.9|3478.9|3485.6|3479.6|3484.6|3478.6|9
1652448370000|2022-05-13 13:26:10|3484.6|3478.6|3484.4|3478.4|3485.1|3479.1|3484.4|3478.4|6
1652448380000|2022-05-13 13:26:20|3484.6|3478.6|3484.4|3478.4|3484.6|3478.6|3484.1|3478.1|4
1652448390000|2022-05-13 13:26:30|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3483.9|3477.9|3
1652448400000|2022-05-13 13:26:40|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|1
1652448410000|2022-05-13 13:26:50|3484.1|3478.1|3485.6|3479.6|3486.9|3480.9|3484.1|3478.1|12
1652448420000|2022-05-13 13:27:00|3486.4|3480.4|3485.9|3479.9|3486.6|3480.6|3485.4|3479.4|24
1652448430000|2022-05-13 13:27:10|3486.1|3480.1|3486.1|3480.1|3486.9|3480.9|3485.4|3479.4|16
1652448440000|2022-05-13 13:27:20|3485.9|3479.9|3486.1|3480.1|3486.1|3480.1|3485.6|3479.6|12
1652448450000|2022-05-13 13:27:30|3485.9|3479.9|3486.9|3480.9|3486.9|3480.9|3485.4|3479.4|13
1652448460000|2022-05-13 13:27:40|3485.9|3479.9|3484.8|3478.8|3487.4|3481.4|3484.8|3478.8|14
1652448470000|2022-05-13 13:27:50|3485.8|3479.8|3484.5|3478.5|3485.8|3479.8|3484.5|3478.5|5
1652448480000|2022-05-13 13:28:00|3484.8|3478.8|3484.3|3478.3|3484.8|3478.8|3484.3|3478.3|2
1652448490000|2022-05-13 13:28:10|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|1
1652448500000|2022-05-13 13:28:20|3483.9|3477.9|3483.6|3477.6|3483.9|3477.9|3483.6|3477.6|2
1652448530000|2022-05-13 13:28:50|3483.4|3477.4|3482.9|3476.9|3483.4|3477.4|3482.4|3476.4|4
1652448540000|2022-05-13 13:29:00|3482.4|3476.4|3480.9|3474.9|3482.4|3476.4|3480.9|3474.9|7
1652448550000|2022-05-13 13:29:10|3481.4|3475.4|3481.9|3475.9|3483.4|3477.4|3481.4|3475.4|11
1652448560000|2022-05-13 13:29:20|3482.4|3476.4|3481.4|3475.4|3482.6|3476.6|3481.1|3475.1|10
1652448570000|2022-05-13 13:29:30|3481.9|3475.9|3480.4|3474.4|3482.9|3476.9|3480.4|3474.4|9
1652448580000|2022-05-13 13:29:40|3480.5|3474.5|3482|3476|3482|3476|3480.5|3474.5|9
1652448590000|2022-05-13 13:29:50|3481|3475|3482|3476|3482|3476|3481|3475|5
1652448600000|2022-05-13 13:30:00|3481|3475|3481.8|3475.8|3481.8|3475.8|3480.5|3474.5|15
1652448610000|2022-05-13 13:30:10|3481.5|3475.5|3481.5|3475.5|3482|3476|3480.5|3474.5|13
1652448620000|2022-05-13 13:30:20|3482|3476|3482.5|3476.5|3483.5|3477.5|3481|3475|12
1652448630000|2022-05-13 13:30:30|3481.5|3475.5|3482|3476|3482|3476|3480.5|3474.5|13
1652448640000|2022-05-13 13:30:40|3481.3|3475.3|3480|3474|3482|3476|3480|3474|8
1652448650000|2022-05-13 13:30:50|3480.3|3474.3|3480|3474|3480.3|3474.3|3480|3474|8
1652448660000|2022-05-13 13:31:00|3479.8|3473.8|3479.5|3473.5|3479.8|3473.8|3479.5|3473.5|4
1652448670000|2022-05-13 13:31:10|3479.3|3473.3|3479.3|3473.3|3479.3|3473.3|3477.3|3471.3|6
1652448680000|2022-05-13 13:31:20|3478.3|3472.3|3478|3472|3479.3|3473.3|3477.5|3471.5|12
1652448690000|2022-05-13 13:31:30|3478.8|3472.8|3481.5|3475.5|3481.8|3475.8|3478|3472|12
1652448700000|2022-05-13 13:31:40|3481.8|3475.8|3482|3476|3482|3476|3481.8|3475.8|4
1652448720000|2022-05-13 13:32:00|3483.5|3477.5|3483|3477|3484.3|3478.3|3482.8|3476.8|8
1652448730000|2022-05-13 13:32:10|3483.3|3477.3|3483.8|3477.8|3486|3480|3483.3|3477.3|9
1652448740000|2022-05-13 13:32:20|3484.5|3478.5|3481|3475|3485|3479|3481|3475|14
1652448750000|2022-05-13 13:32:30|3481.8|3475.8|3481.3|3475.3|3481.8|3475.8|3480.3|3474.3|8
1652448760000|2022-05-13 13:32:40|3480|3474|3480.1|3474.1|3480.9|3474.9|3479.5|3473.5|10
1652448770000|2022-05-13 13:32:50|3480|3474|3481.5|3475.5|3481.5|3475.5|3480|3474|7
1652448780000|2022-05-13 13:33:00|3481.8|3475.8|3482|3476|3482|3476|3481.8|3475.8|2
1652448800000|2022-05-13 13:33:20|3481.9|3475.9|3481.8|3475.8|3481.9|3475.9|3481.3|3475.3|6
1652448810000|2022-05-13 13:33:30|3482|3476|3481.8|3475.8|3482|3476|3481.5|3475.5|6
1652448820000|2022-05-13 13:33:40|3482|3476|3481.8|3475.8|3482|3476|3481.5|3475.5|5
1652448830000|2022-05-13 13:33:50|3481.6|3475.6|3481.4|3475.4|3482.1|3476.1|3481.1|3475.1|5
1652448840000|2022-05-13 13:34:00|3482.1|3476.1|3484.3|3478.3|3485.5|3479.5|3481.1|3475.1|15
1652448850000|2022-05-13 13:34:10|3485|3479|3485.5|3479.5|3485.5|3479.5|3484.3|3478.3|15
1652448860000|2022-05-13 13:34:20|3485.4|3479.4|3484.5|3478.5|3485.9|3479.9|3483.8|3477.8|12
1652448870000|2022-05-13 13:34:30|3484.3|3478.3|3484.5|3478.5|3484.5|3478.5|3483.5|3477.5|6
1652448880000|2022-05-13 13:34:40|3484.3|3478.3|3483.9|3477.9|3485.3|3479.3|3483.5|3477.5|12
1652448890000|2022-05-13 13:34:50|3483.8|3477.8|3483.4|3477.4|3483.8|3477.8|3483|3477|11
1652448900000|2022-05-13 13:35:00|3483.1|3477.1|3481.3|3475.3|3483.1|3477.1|3480|3474|22
1652448910000|2022-05-13 13:35:10|3481.5|3475.5|3481.3|3475.3|3481.5|3475.5|3480.8|3474.8|9
1652448920000|2022-05-13 13:35:20|3481|3475|3481|3475|3481|3475|3480.8|3474.8|6
1652448930000|2022-05-13 13:35:30|3480.8|3474.8|3480.9|3474.9|3481|3475|3480.6|3474.6|8
1652448940000|2022-05-13 13:35:40|3481.1|3475.1|3481.1|3475.1|3481.1|3475.1|3480.9|3474.9|3
1652448950000|2022-05-13 13:35:50|3480.6|3474.6|3480.9|3474.9|3480.9|3474.9|3480.4|3474.4|5
1652448960000|2022-05-13 13:36:00|3480.1|3474.1|3480.6|3474.6|3481.1|3475.1|3480.1|3474.1|7
1652448970000|2022-05-13 13:36:10|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|3479.9|3473.9|3
1652448980000|2022-05-13 13:36:20|3480.9|3474.9|3481.1|3475.1|3481.9|3475.9|3480.9|3474.9|11
1652448990000|2022-05-13 13:36:30|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|3480.6|3474.6|5
1652449000000|2022-05-13 13:36:40|3481.1|3475.1|3482.9|3476.9|3483.6|3477.6|3481.1|3475.1|9
1652449010000|2022-05-13 13:36:50|3482.6|3476.6|3481.9|3475.9|3482.6|3476.6|3481.9|3475.9|3
1652449020000|2022-05-13 13:37:00|3481.6|3475.6|3482.9|3476.9|3482.9|3476.9|3481.6|3475.6|3
1652449030000|2022-05-13 13:37:10|3483.1|3477.1|3482.6|3476.6|3483.1|3477.1|3482.6|3476.6|5
1652449040000|2022-05-13 13:37:20|3482.9|3476.9|3482.6|3476.6|3482.9|3476.9|3482.6|3476.6|2
1652449050000|2022-05-13 13:37:30|3482.4|3476.4|3480.9|3474.9|3482.4|3476.4|3480.9|3474.9|11
1652449060000|2022-05-13 13:37:40|3480.6|3474.6|3481.6|3475.6|3482.1|3476.1|3479.9|3473.9|15
1652449070000|2022-05-13 13:37:50|3482.4|3476.4|3481.1|3475.1|3482.4|3476.4|3481.1|3475.1|10
1652449080000|2022-05-13 13:38:00|3480.9|3474.9|3481.6|3475.6|3481.9|3475.9|3480.9|3474.9|11
1652449090000|2022-05-13 13:38:10|3481.4|3475.4|3481.1|3475.1|3481.4|3475.4|3480.6|3474.6|4
1652449100000|2022-05-13 13:38:20|3480.9|3474.9|3480.6|3474.6|3480.9|3474.9|3480.4|3474.4|6
1652449110000|2022-05-13 13:38:30|3480.4|3474.4|3480.1|3474.1|3480.4|3474.4|3480.1|3474.1|2
1652449120000|2022-05-13 13:38:40|3479.4|3473.4|3480.4|3474.4|3480.4|3474.4|3479.4|3473.4|7
1652449140000|2022-05-13 13:39:00|3479.4|3473.4|3476.6|3470.6|3479.4|3473.4|3476.6|3470.6|10
1652449150000|2022-05-13 13:39:10|3476.4|3470.4|3474.9|3468.9|3476.6|3470.6|3474.9|3468.9|9
1652449160000|2022-05-13 13:39:20|3474.6|3468.6|3475.4|3469.4|3475.4|3469.4|3474.6|3468.6|10
1652449170000|2022-05-13 13:39:30|3475.1|3469.1|3474.9|3468.9|3475.4|3469.4|3474.9|3468.9|8
1652449180000|2022-05-13 13:39:40|3474.6|3468.6|3474.4|3468.4|3474.9|3468.9|3474.4|3468.4|4
1652449190000|2022-05-13 13:39:50|3474.1|3468.1|3474.4|3468.4|3474.6|3468.6|3473.9|3467.9|8
1652449200000|2022-05-13 13:40:00|3474.6|3468.6|3474.6|3468.6|3475.4|3469.4|3474.4|3468.4|13
1652449210000|2022-05-13 13:40:10|3476.1|3470.1|3475.1|3469.1|3476.1|3470.1|3475.1|3469.1|5
1652449220000|2022-05-13 13:40:20|3475.6|3469.6|3474.9|3468.9|3475.6|3469.6|3474.6|3468.6|13
1652449230000|2022-05-13 13:40:30|3475.1|3469.1|3474.6|3468.6|3475.1|3469.1|3474.6|3468.6|3
1652449240000|2022-05-13 13:40:40|3473.9|3467.9|3474.9|3468.9|3474.9|3468.9|3473.9|3467.9|3
1652449250000|2022-05-13 13:40:50|3475.1|3469.1|3474.6|3468.6|3475.1|3469.1|3474.6|3468.6|3
1652449260000|2022-05-13 13:41:00|3474.4|3468.4|3474.4|3468.4|3474.4|3468.4|3474.4|3468.4|1
1652449270000|2022-05-13 13:41:10|3474.1|3468.1|3474.1|3468.1|3474.1|3468.1|3474.1|3468.1|1
1652449280000|2022-05-13 13:41:20|3473.9|3467.9|3473.6|3467.6|3473.9|3467.9|3473.6|3467.6|2
1652449290000|2022-05-13 13:41:30|3473.4|3467.4|3469.9|3463.9|3473.4|3467.4|3469.9|3463.9|12
1652449300000|2022-05-13 13:41:40|3469.6|3463.6|3468.6|3462.6|3470.1|3464.1|3468.6|3462.6|15
1652449310000|2022-05-13 13:41:50|3468.4|3462.4|3466.9|3460.9|3468.4|3462.4|3466.9|3460.9|18
1652449320000|2022-05-13 13:42:00|3467.4|3461.4|3466.6|3460.6|3467.9|3461.9|3466.1|3460.1|17
1652449330000|2022-05-13 13:42:10|3466.9|3460.9|3465.9|3459.9|3467.1|3461.1|3465.4|3459.4|18
1652449340000|2022-05-13 13:42:20|3466.4|3460.4|3465.1|3459.1|3466.4|3460.4|3465.1|3459.1|8
1652449350000|2022-05-13 13:42:30|3464.6|3458.6|3465.4|3459.4|3465.4|3459.4|3464.4|3458.4|4
1652449360000|2022-05-13 13:42:40|3465.1|3459.1|3465.4|3459.4|3465.6|3459.6|3465.1|3459.1|5
1652449370000|2022-05-13 13:42:50|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|1
1652449380000|2022-05-13 13:43:00|3463.9|3457.9|3464.1|3458.1|3464.1|3458.1|3463.9|3457.9|2
1652449390000|2022-05-13 13:43:10|3464.6|3458.6|3464.6|3458.6|3466.1|3460.1|3464.4|3458.4|10
1652449400000|2022-05-13 13:43:20|3464.4|3458.4|3466.4|3460.4|3466.4|3460.4|3464.4|3458.4|15
1652449410000|2022-05-13 13:43:30|3466.1|3460.1|3466.4|3460.4|3466.4|3460.4|3465.9|3459.9|7
1652449420000|2022-05-13 13:43:40|3466.6|3460.6|3466.4|3460.4|3466.6|3460.6|3466.4|3460.4|4
1652449430000|2022-05-13 13:43:50|3464.8|3458.8|3463.8|3457.8|3464.8|3458.8|3463.8|3457.8|5
1652449440000|2022-05-13 13:44:00|3463.6|3457.6|3462.5|3456.5|3463.6|3457.6|3460|3454|23
1652449450000|2022-05-13 13:44:10|3462|3456|3462|3456|3462.5|3456.5|3461.1|3455.1|10
1652449460000|2022-05-13 13:44:20|3461.3|3455.3|3460.5|3454.5|3462|3456|3460|3454|17
1652449470000|2022-05-13 13:44:30|3460.8|3454.8|3460|3454|3460.8|3454.8|3460|3454|15
1652449480000|2022-05-13 13:44:40|3460.3|3454.3|3459.8|3453.8|3460.3|3454.3|3459|3453|19
1652449490000|2022-05-13 13:44:50|3460.8|3454.8|3460.5|3454.5|3461.5|3455.5|3460.5|3454.5|13
1652449500000|2022-05-13 13:45:00|3460.1|3454.1|3459.4|3453.4|3460.4|3454.4|3458.9|3452.9|16
1652449510000|2022-05-13 13:45:10|3458.9|3452.9|3457.5|3451.5|3459.5|3453.5|3456.9|3450.9|10
1652449520000|2022-05-13 13:45:20|3457|3451|3458|3452|3458|3452|3456.6|3450.6|12
1652449530000|2022-05-13 13:45:30|3457.5|3451.5|3458.8|3452.8|3459.6|3453.6|3457.5|3451.5|12
1652449540000|2022-05-13 13:45:40|3457.8|3451.8|3458.1|3452.1|3458.3|3452.3|3457.8|3451.8|5
1652449550000|2022-05-13 13:45:50|3457.9|3451.9|3458.1|3452.1|3458.1|3452.1|3457.6|3451.6|3
1652449560000|2022-05-13 13:46:00|3457.1|3451.1|3458.5|3452.5|3458.5|3452.5|3456.9|3450.9|16
1652449570000|2022-05-13 13:46:10|3459.3|3453.3|3460.3|3454.3|3460.3|3454.3|3459.3|3453.3|6
1652449580000|2022-05-13 13:46:20|3460.4|3454.4|3460.3|3454.3|3461.5|3455.5|3459.6|3453.6|11
1652449590000|2022-05-13 13:46:30|3459.8|3453.8|3460|3454|3460.3|3454.3|3459.5|3453.5|7
1652449600000|2022-05-13 13:46:40|3459.8|3453.8|3460.1|3454.1|3460.1|3454.1|3458.3|3452.3|10
1652449610000|2022-05-13 13:46:50|3460.4|3454.4|3459.6|3453.6|3460.8|3454.8|3459.3|3453.3|13
1652449620000|2022-05-13 13:47:00|3458.6|3452.6|3457|3451|3458.6|3452.6|3456.9|3450.9|7
1652449630000|2022-05-13 13:47:10|3456.8|3450.8|3457|3451|3457|3451|3456.8|3450.8|2
1652449640000|2022-05-13 13:47:20|3456.8|3450.8|3457.9|3451.9|3457.9|3451.9|3456.8|3450.8|5
1652449650000|2022-05-13 13:47:30|3457.6|3451.6|3457.4|3451.4|3457.9|3451.9|3457.4|3451.4|3
1652449660000|2022-05-13 13:47:40|3457.6|3451.6|3457.6|3451.6|3457.6|3451.6|3457.6|3451.6|1
1652449670000|2022-05-13 13:47:50|3457.9|3451.9|3458.4|3452.4|3459.1|3453.1|3457.9|3451.9|8
1652449680000|2022-05-13 13:48:00|3458.1|3452.1|3458.9|3452.9|3459.6|3453.6|3457.9|3451.9|7
1652449690000|2022-05-13 13:48:10|3457.9|3451.9|3459.4|3453.4|3459.4|3453.4|3457.9|3451.9|8
1652449700000|2022-05-13 13:48:20|3458.9|3452.9|3458.9|3452.9|3458.9|3452.9|3458.9|3452.9|1
1652449710000|2022-05-13 13:48:30|3459.1|3453.1|3460.4|3454.4|3460.4|3454.4|3459.1|3453.1|7
1652449720000|2022-05-13 13:48:40|3460.1|3454.1|3460.1|3454.1|3460.6|3454.6|3460.1|3454.1|3
1652449740000|2022-05-13 13:49:00|3459.9|3453.9|3460.1|3454.1|3460.4|3454.4|3459.9|3453.9|3
1652449750000|2022-05-13 13:49:10|3460.6|3454.6|3461.1|3455.1|3461.1|3455.1|3460.6|3454.6|3
1652449760000|2022-05-13 13:49:20|3460.9|3454.9|3459.6|3453.6|3460.9|3454.9|3459.6|3453.6|8
1652449770000|2022-05-13 13:49:30|3459.9|3453.9|3461.1|3455.1|3461.6|3455.6|3459.9|3453.9|13
1652449780000|2022-05-13 13:49:40|3461.6|3455.6|3460.9|3454.9|3461.6|3455.6|3460.9|3454.9|4
1652449790000|2022-05-13 13:49:50|3460.6|3454.6|3460.6|3454.6|3460.6|3454.6|3459.9|3453.9|9
1652449800000|2022-05-13 13:50:00|3460.4|3454.4|3462.4|3456.4|3462.6|3456.6|3460.4|3454.4|20
1652449810000|2022-05-13 13:50:10|3462.6|3456.6|3463.4|3457.4|3463.4|3457.4|3462.6|3456.6|5
1652449820000|2022-05-13 13:50:20|3463.9|3457.9|3465.4|3459.4|3465.4|3459.4|3463.9|3457.9|3
1652449840000|2022-05-13 13:50:40|3465.6|3459.6|3464.9|3458.9|3465.6|3459.6|3464.9|3458.9|2
1652449850000|2022-05-13 13:50:50|3464.6|3458.6|3462.6|3456.6|3464.6|3458.6|3462.6|3456.6|6
1652449860000|2022-05-13 13:51:00|3462.9|3456.9|3462.4|3456.4|3463.4|3457.4|3462.4|3456.4|5
1652449880000|2022-05-13 13:51:20|3463.4|3457.4|3462.4|3456.4|3463.4|3457.4|3462.4|3456.4|4
1652449890000|2022-05-13 13:51:30|3461.6|3455.6|3459.9|3453.9|3461.6|3455.6|3459.4|3453.4|5
1652449900000|2022-05-13 13:51:40|3459.6|3453.6|3459.6|3453.6|3459.6|3453.6|3459.6|3453.6|1
1652449910000|2022-05-13 13:51:50|3459.9|3453.9|3459.9|3453.9|3459.9|3453.9|3459.9|3453.9|1
1652449920000|2022-05-13 13:52:00|3459.6|3453.6|3459.9|3453.9|3459.9|3453.9|3459.6|3453.6|4
1652449930000|2022-05-13 13:52:10|3458.9|3452.9|3457.6|3451.6|3459.4|3453.4|3457.4|3451.4|7
1652449940000|2022-05-13 13:52:20|3457.9|3451.9|3457.9|3451.9|3457.9|3451.9|3457.9|3451.9|1
1652449950000|2022-05-13 13:52:30|3458.1|3452.1|3455.1|3449.1|3458.4|3452.4|3454.9|3448.9|7
1652449960000|2022-05-13 13:52:40|3454.4|3448.4|3456.1|3450.1|3456.1|3450.1|3454.1|3448.1|4
1652449970000|2022-05-13 13:52:50|3456.4|3450.4|3456.4|3450.4|3456.4|3450.4|3456.4|3450.4|1
1652449980000|2022-05-13 13:53:00|3455.4|3449.4|3455.4|3449.4|3455.4|3449.4|3455.4|3449.4|1
1652449990000|2022-05-13 13:53:10|3455.1|3449.1|3455.4|3449.4|3455.4|3449.4|3455.1|3449.1|2
1652450000000|2022-05-13 13:53:20|3455.9|3449.9|3459.6|3453.6|3459.6|3453.6|3455.9|3449.9|8
1652450010000|2022-05-13 13:53:30|3459.9|3453.9|3462.4|3456.4|3462.6|3456.6|3459.9|3453.9|8
1652450020000|2022-05-13 13:53:40|3462.1|3456.1|3465.5|3459.5|3465.5|3459.5|3462.1|3456.1|8
1652450030000|2022-05-13 13:53:50|3465.4|3459.4|3464.4|3458.4|3465.4|3459.4|3464.4|3458.4|6
1652450060000|2022-05-13 13:54:20|3464.1|3458.1|3465.1|3459.1|3465.1|3459.1|3464.1|3458.1|4
1652450070000|2022-05-13 13:54:30|3465.4|3459.4|3465.6|3459.6|3465.6|3459.6|3465.4|3459.4|2
1652450080000|2022-05-13 13:54:40|3465.4|3459.4|3465.1|3459.1|3465.4|3459.4|3465.1|3459.1|2
1652450100000|2022-05-13 13:55:00|3465.9|3459.9|3467.4|3461.4|3468.1|3462.1|3465.9|3459.9|7
1652450110000|2022-05-13 13:55:10|3467.1|3461.1|3466.9|3460.9|3467.1|3461.1|3466.9|3460.9|2
1652450120000|2022-05-13 13:55:20|3467.4|3461.4|3465.9|3459.9|3467.4|3461.4|3465.9|3459.9|5
1652450140000|2022-05-13 13:55:40|3465.6|3459.6|3464.9|3458.9|3465.6|3459.6|3464.1|3458.1|4
1652450150000|2022-05-13 13:55:50|3464.6|3458.6|3465.1|3459.1|3465.1|3459.1|3464.6|3458.6|2
1652450170000|2022-05-13 13:56:10|3464.9|3458.9|3464.4|3458.4|3465.1|3459.1|3464.4|3458.4|4
1652450180000|2022-05-13 13:56:20|3464.6|3458.6|3464.1|3458.1|3464.6|3458.6|3464.1|3458.1|2
1652450200000|2022-05-13 13:56:40|3463.9|3457.9|3463.9|3457.9|3464.4|3458.4|3463.9|3457.9|4
1652450210000|2022-05-13 13:56:50|3463.6|3457.6|3465.4|3459.4|3465.4|3459.4|3463.6|3457.6|4
1652450220000|2022-05-13 13:57:00|3464.9|3458.9|3466.6|3460.6|3466.6|3460.6|3464.9|3458.9|4
1652450230000|2022-05-13 13:57:10|3467.1|3461.1|3467.6|3461.6|3467.6|3461.6|3466.9|3460.9|3
1652450240000|2022-05-13 13:57:20|3467.1|3461.1|3467.1|3461.1|3467.1|3461.1|3467.1|3461.1|1
1652450250000|2022-05-13 13:57:30|3466.9|3460.9|3466.4|3460.4|3466.9|3460.9|3466.4|3460.4|3
1652450260000|2022-05-13 13:57:40|3465.9|3459.9|3465.4|3459.4|3466.1|3460.1|3465.4|3459.4|6
1652450270000|2022-05-13 13:57:50|3465.6|3459.6|3465.1|3459.1|3465.6|3459.6|3465.1|3459.1|3
1652450280000|2022-05-13 13:58:00|3464.9|3458.9|3464.6|3458.6|3464.9|3458.9|3464.4|3458.4|3
1652450290000|2022-05-13 13:58:10|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|1
1652450300000|2022-05-13 13:58:20|3463.9|3457.9|3463.9|3457.9|3463.9|3457.9|3463.9|3457.9|1
1652450310000|2022-05-13 13:58:30|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|3463.6|3457.6|4
1652450320000|2022-05-13 13:58:40|3464.9|3458.9|3464.6|3458.6|3465.1|3459.1|3464.6|3458.6|7
1652450350000|2022-05-13 13:59:10|3464.4|3458.4|3464.6|3458.6|3464.6|3458.6|3464.4|3458.4|4
1652450360000|2022-05-13 13:59:20|3464.4|3458.4|3464.6|3458.6|3464.6|3458.6|3464.4|3458.4|2
1652450370000|2022-05-13 13:59:30|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|1
1652450380000|2022-05-13 13:59:40|3464.1|3458.1|3464.4|3458.4|3464.4|3458.4|3464.1|3458.1|2
1652450390000|2022-05-13 13:59:50|3464.1|3458.1|3463.9|3457.9|3464.1|3458.1|3463.9|3457.9|2
1652450400000|2022-05-13 14:00:00|3465.4|3459.4|3464.6|3458.6|3465.9|3459.9|3464.4|3458.4|11
1652450410000|2022-05-13 14:00:10|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|1
1652450420000|2022-05-13 14:00:20|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|1
1652450430000|2022-05-13 14:00:30|3463.9|3457.9|3463.9|3457.9|3463.9|3457.9|3463.9|3457.9|1
1652450440000|2022-05-13 14:00:40|3463.6|3457.6|3461.1|3455.1|3463.6|3457.6|3461.1|3455.1|9
1652450450000|2022-05-13 14:00:50|3461.4|3455.4|3461.1|3455.1|3461.6|3455.6|3461.1|3455.1|6
1652450460000|2022-05-13 14:01:00|3461.4|3455.4|3461.1|3455.1|3461.4|3455.4|3461.1|3455.1|4
1652450470000|2022-05-13 14:01:10|3460.9|3454.9|3460.9|3454.9|3461.1|3455.1|3460.9|3454.9|3
1652450480000|2022-05-13 14:01:20|3460.6|3454.6|3459.1|3453.1|3460.6|3454.6|3458.9|3452.9|8
1652450490000|2022-05-13 14:01:30|3460.1|3454.1|3460.1|3454.1|3460.4|3454.4|3460.1|3454.1|3
1652450500000|2022-05-13 14:01:40|3459.9|3453.9|3459.1|3453.1|3459.9|3453.9|3459.1|3453.1|4
1652450510000|2022-05-13 14:01:50|3458.1|3452.1|3460.1|3454.1|3460.1|3454.1|3458.1|3452.1|4
1652450520000|2022-05-13 14:02:00|3459.9|3453.9|3462.4|3456.4|3462.4|3456.4|3459.9|3453.9|6
1652450530000|2022-05-13 14:02:10|3462.1|3456.1|3459.9|3453.9|3462.1|3456.1|3459.9|3453.9|15
1652450540000|2022-05-13 14:02:20|3459.6|3453.6|3460.4|3454.4|3460.4|3454.4|3459.6|3453.6|6
1652450550000|2022-05-13 14:02:30|3460.1|3454.1|3460.4|3454.4|3460.4|3454.4|3460.1|3454.1|2
1652450560000|2022-05-13 14:02:40|3461.6|3455.6|3461.9|3455.9|3462.1|3456.1|3461.6|3455.6|10
1652450570000|2022-05-13 14:02:50|3461.6|3455.6|3461.1|3455.1|3461.6|3455.6|3461.1|3455.1|3
1652450580000|2022-05-13 14:03:00|3460.9|3454.9|3461.4|3455.4|3461.9|3455.9|3460.9|3454.9|8
1652450590000|2022-05-13 14:03:10|3461.6|3455.6|3460.9|3454.9|3461.6|3455.6|3460.9|3454.9|4
1652450600000|2022-05-13 14:03:20|3461.6|3455.6|3460.9|3454.9|3461.6|3455.6|3460.6|3454.6|6
1652450610000|2022-05-13 14:03:30|3460.6|3454.6|3462.6|3456.6|3462.6|3456.6|3460.4|3454.4|7
1652450620000|2022-05-13 14:03:40|3463.1|3457.1|3463.6|3457.6|3464.4|3458.4|3463.1|3457.1|21
1652450630000|2022-05-13 14:03:50|3463.9|3457.9|3464.1|3458.1|3464.4|3458.4|3463.4|3457.4|15
1652450640000|2022-05-13 14:04:00|3463.4|3457.4|3464.4|3458.4|3464.4|3458.4|3462.9|3456.9|11
1652450650000|2022-05-13 14:04:10|3464.1|3458.1|3463.6|3457.6|3464.1|3458.1|3463.6|3457.6|3
1652450660000|2022-05-13 14:04:20|3462.6|3456.6|3463.9|3457.9|3463.9|3457.9|3462.1|3456.1|5
1652450670000|2022-05-13 14:04:30|3463.6|3457.6|3463.1|3457.1|3463.6|3457.6|3463.1|3457.1|3
1652450680000|2022-05-13 14:04:40|3462.9|3456.9|3463.1|3457.1|3463.9|3457.9|3461.9|3455.9|9
1652450690000|2022-05-13 14:04:50|3462.9|3456.9|3463.4|3457.4|3463.6|3457.6|3462.9|3456.9|5
1652450700000|2022-05-13 14:05:00|3463.6|3457.6|3463.6|3457.6|3464.6|3458.6|3463.6|3457.6|14
1652450710000|2022-05-13 14:05:10|3463.9|3457.9|3464.1|3458.1|3464.4|3458.4|3463.6|3457.6|6
1652450720000|2022-05-13 14:05:20|3463.1|3457.1|3463.1|3457.1|3463.6|3457.6|3463.1|3457.1|6
1652450730000|2022-05-13 14:05:30|3462.9|3456.9|3464.6|3458.6|3465.4|3459.4|3462.9|3456.9|13
1652450740000|2022-05-13 14:05:40|3465.4|3459.4|3464.6|3458.6|3465.4|3459.4|3464.6|3458.6|4
1652450750000|2022-05-13 14:05:50|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|1
1652450760000|2022-05-13 14:06:00|3464.1|3458.1|3463.4|3457.4|3464.1|3458.1|3463.1|3457.1|8
1652450770000|2022-05-13 14:06:10|3462.9|3456.9|3462.9|3456.9|3462.9|3456.9|3462.9|3456.9|1
1652450780000|2022-05-13 14:06:20|3461.9|3455.9|3460.9|3454.9|3461.9|3455.9|3460.9|3454.9|2
1652450810000|2022-05-13 14:06:50|3461.1|3455.1|3463.6|3457.6|3463.6|3457.6|3460.9|3454.9|10
1652450820000|2022-05-13 14:07:00|3463.4|3457.4|3464.9|3458.9|3464.9|3458.9|3463.4|3457.4|6
1652450830000|2022-05-13 14:07:10|3465.6|3459.6|3464.6|3458.6|3466.1|3460.1|3464.6|3458.6|11
1652450840000|2022-05-13 14:07:20|3464.9|3458.9|3463.6|3457.6|3464.9|3458.9|3463.6|3457.6|6
1652450850000|2022-05-13 14:07:30|3464.4|3458.4|3463.6|3457.6|3464.4|3458.4|3463.6|3457.6|4
1652450870000|2022-05-13 14:07:50|3464.6|3458.6|3464.6|3458.6|3464.9|3458.9|3464.6|3458.6|3
1652450880000|2022-05-13 14:08:00|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|1
1652450890000|2022-05-13 14:08:10|3464.6|3458.6|3465.4|3459.4|3465.4|3459.4|3464.6|3458.6|5
1652450900000|2022-05-13 14:08:20|3465.6|3459.6|3465.9|3459.9|3465.9|3459.9|3465.4|3459.4|3
1652450910000|2022-05-13 14:08:30|3466.1|3460.1|3467.6|3461.6|3467.6|3461.6|3466.1|3460.1|11
1652450920000|2022-05-13 14:08:40|3468.1|3462.1|3467.6|3461.6|3468.1|3462.1|3467.6|3461.6|5
1652450930000|2022-05-13 14:08:50|3467.9|3461.9|3467.1|3461.1|3467.9|3461.9|3467.1|3461.1|3
1652450940000|2022-05-13 14:09:00|3466.9|3460.9|3466.1|3460.1|3466.9|3460.9|3466.1|3460.1|2
1652450950000|2022-05-13 14:09:10|3466.4|3460.4|3466.4|3460.4|3466.4|3460.4|3465.6|3459.6|6
1652450960000|2022-05-13 14:09:20|3466.6|3460.6|3466.1|3460.1|3466.6|3460.6|3466.1|3460.1|3
1652450970000|2022-05-13 14:09:30|3466.4|3460.4|3467.4|3461.4|3467.9|3461.9|3466.4|3460.4|6
1652450980000|2022-05-13 14:09:40|3467.1|3461.1|3466.1|3460.1|3467.4|3461.4|3466.1|3460.1|8
1652450990000|2022-05-13 14:09:50|3467.1|3461.1|3467.9|3461.9|3467.9|3461.9|3467.1|3461.1|5
1652451000000|2022-05-13 14:10:00|3468.1|3462.1|3468.6|3462.6|3469.1|3463.1|3467.6|3461.6|14
1652451010000|2022-05-13 14:10:10|3468.9|3462.9|3467.6|3461.6|3468.9|3462.9|3467.6|3461.6|5
1652451020000|2022-05-13 14:10:20|3467.1|3461.1|3466.9|3460.9|3467.1|3461.1|3466.9|3460.9|2
1652451030000|2022-05-13 14:10:30|3466.6|3460.6|3466.6|3460.6|3466.6|3460.6|3466.6|3460.6|1
1652451040000|2022-05-13 14:10:40|3466.9|3460.9|3467.1|3461.1|3467.9|3461.9|3466.1|3460.1|10
1652451050000|2022-05-13 14:10:50|3466.9|3460.9|3469.6|3463.6|3469.6|3463.6|3466.9|3460.9|10
1652451060000|2022-05-13 14:11:00|3469.9|3463.9|3470.1|3464.1|3470.1|3464.1|3469.9|3463.9|2
1652451070000|2022-05-13 14:11:10|3469.9|3463.9|3469.6|3463.6|3469.9|3463.9|3469.6|3463.6|2
1652451080000|2022-05-13 14:11:20|3470.1|3464.1|3469.9|3463.9|3470.4|3464.4|3469.4|3463.4|6
1652451090000|2022-05-13 14:11:30|3469.6|3463.6|3468.4|3462.4|3469.6|3463.6|3468.4|3462.4|3
1652451100000|2022-05-13 14:11:40|3467.6|3461.6|3466.4|3460.4|3467.6|3461.6|3466.4|3460.4|3
1652451110000|2022-05-13 14:11:50|3466.9|3460.9|3465.4|3459.4|3466.9|3460.9|3465.4|3459.4|3
1652451120000|2022-05-13 14:12:00|3465.6|3459.6|3465.6|3459.6|3465.6|3459.6|3465.1|3459.1|4
1652451130000|2022-05-13 14:12:10|3465.4|3459.4|3464.9|3458.9|3465.4|3459.4|3464.9|3458.9|3
1652451140000|2022-05-13 14:12:20|3465.1|3459.1|3467.1|3461.1|3467.1|3461.1|3465.1|3459.1|3
1652451150000|2022-05-13 14:12:30|3467.4|3461.4|3468.9|3462.9|3469.4|3463.4|3467.4|3461.4|7
1652451160000|2022-05-13 14:12:40|3469.1|3463.1|3468.6|3462.6|3469.1|3463.1|3467.9|3461.9|4
1652451170000|2022-05-13 14:12:50|3469.4|3463.4|3469.6|3463.6|3469.9|3463.9|3469.4|3463.4|6
1652451180000|2022-05-13 14:13:00|3470.1|3464.1|3470.1|3464.1|3470.1|3464.1|3470.1|3464.1|1
1652451190000|2022-05-13 14:13:10|3469.9|3463.9|3468.4|3462.4|3469.9|3463.9|3467.9|3461.9|8
1652451200000|2022-05-13 14:13:20|3468.1|3462.1|3467.6|3461.6|3468.4|3462.4|3467.6|3461.6|4
1652451210000|2022-05-13 14:13:30|3467.9|3461.9|3468.1|3462.1|3468.1|3462.1|3467.9|3461.9|2
1652451220000|2022-05-13 14:13:40|3467.6|3461.6|3467.6|3461.6|3467.6|3461.6|3467.6|3461.6|1
1652451240000|2022-05-13 14:14:00|3467.9|3461.9|3469.1|3463.1|3469.6|3463.6|3467.9|3461.9|6
1652451250000|2022-05-13 14:14:10|3469.4|3463.4|3470.9|3464.9|3471.1|3465.1|3468.9|3462.9|12
1652451260000|2022-05-13 14:14:20|3471.1|3465.1|3471.9|3465.9|3472.4|3466.4|3470.1|3464.1|10
1652451270000|2022-05-13 14:14:30|3471.1|3465.1|3471.9|3465.9|3471.9|3465.9|3471.1|3465.1|8
1652451280000|2022-05-13 14:14:40|3471.6|3465.6|3474.6|3468.6|3474.6|3468.6|3471.6|3465.6|11
1652451290000|2022-05-13 14:14:50|3473.9|3467.9|3474.1|3468.1|3474.1|3468.1|3471.6|3465.6|10
1652451300000|2022-05-13 14:15:00|3474.4|3468.4|3473.4|3467.4|3474.4|3468.4|3473.4|3467.4|14
1652451310000|2022-05-13 14:15:10|3473.1|3467.1|3472.4|3466.4|3473.4|3467.4|3471.6|3465.6|12
1652451320000|2022-05-13 14:15:20|3472.9|3466.9|3472.4|3466.4|3473.1|3467.1|3472.4|3466.4|5
1652451330000|2022-05-13 14:15:30|3472.1|3466.1|3470.9|3464.9|3472.1|3466.1|3470.6|3464.6|9
1652451340000|2022-05-13 14:15:40|3471.1|3465.1|3471.6|3465.6|3471.6|3465.6|3471.1|3465.1|5
1652451350000|2022-05-13 14:15:50|3471.9|3465.9|3470.1|3464.1|3471.9|3465.9|3470.1|3464.1|9
1652451360000|2022-05-13 14:16:00|3469.9|3463.9|3470.1|3464.1|3470.1|3464.1|3469.9|3463.9|2
1652451370000|2022-05-13 14:16:10|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|3469.6|3463.6|3
1652451380000|2022-05-13 14:16:20|3469.4|3463.4|3469.6|3463.6|3469.9|3463.9|3469.4|3463.4|15
1652451390000|2022-05-13 14:16:30|3469.1|3463.1|3469.4|3463.4|3469.4|3463.4|3469.1|3463.1|4
1652451400000|2022-05-13 14:16:40|3469.1|3463.1|3468.9|3462.9|3469.1|3463.1|3468.9|3462.9|4
1652451410000|2022-05-13 14:16:50|3469.4|3463.4|3471.6|3465.6|3471.6|3465.6|3469.4|3463.4|5
1652451420000|2022-05-13 14:17:00|3471.1|3465.1|3471.9|3465.9|3472.1|3466.1|3471.1|3465.1|10
1652451430000|2022-05-13 14:17:10|3472.1|3466.1|3471.9|3465.9|3472.1|3466.1|3471.9|3465.9|2
1652451440000|2022-05-13 14:17:20|3471.6|3465.6|3471.1|3465.1|3472.4|3466.4|3471.1|3465.1|7
1652451450000|2022-05-13 14:17:30|3471.9|3465.9|3470.9|3464.9|3471.9|3465.9|3470.9|3464.9|3
1652451460000|2022-05-13 14:17:40|3470.6|3464.6|3470.6|3464.6|3470.6|3464.6|3470.6|3464.6|1
1652451470000|2022-05-13 14:17:50|3471.4|3465.4|3472.4|3466.4|3472.4|3466.4|3471.4|3465.4|5
1652451480000|2022-05-13 14:18:00|3473.1|3467.1|3472.6|3466.6|3474.6|3468.6|3472.6|3466.6|8
1652451490000|2022-05-13 14:18:10|3472.9|3466.9|3473.1|3467.1|3473.1|3467.1|3472.6|3466.6|6
1652451500000|2022-05-13 14:18:20|3472.9|3466.9|3473.4|3467.4|3473.4|3467.4|3472.9|3466.9|3
1652451510000|2022-05-13 14:18:30|3472.9|3466.9|3472.4|3466.4|3472.9|3466.9|3472.4|3466.4|3
1652451520000|2022-05-13 14:18:40|3472.1|3466.1|3472.1|3466.1|3472.1|3466.1|3472.1|3466.1|1
1652451530000|2022-05-13 14:18:50|3471.9|3465.9|3474.6|3468.6|3474.6|3468.6|3471.9|3465.9|6
1652451540000|2022-05-13 14:19:00|3474.4|3468.4|3473.6|3467.6|3474.4|3468.4|3472.9|3466.9|6
1652451550000|2022-05-13 14:19:10|3473.4|3467.4|3472.1|3466.1|3473.4|3467.4|3472.1|3466.1|6
1652451560000|2022-05-13 14:19:20|3471.9|3465.9|3472.9|3466.9|3472.9|3466.9|3471.4|3465.4|4
1652451570000|2022-05-13 14:19:30|3473.1|3467.1|3473.6|3467.6|3473.6|3467.6|3473.1|3467.1|3
1652451580000|2022-05-13 14:19:40|3473.4|3467.4|3473.4|3467.4|3473.4|3467.4|3473.1|3467.1|3
1652451590000|2022-05-13 14:19:50|3473.1|3467.1|3473.1|3467.1|3473.4|3467.4|3473.1|3467.1|3
1652451600000|2022-05-13 14:20:00|3472.9|3466.9|3472.9|3466.9|3472.9|3466.9|3472.9|3466.9|1
1652451610000|2022-05-13 14:20:10|3472.6|3466.6|3472.4|3466.4|3472.6|3466.6|3472.4|3466.4|2
1652451620000|2022-05-13 14:20:20|3473.4|3467.4|3474.4|3468.4|3474.6|3468.6|3473.4|3467.4|7
1652451630000|2022-05-13 14:20:30|3474.1|3468.1|3474.4|3468.4|3474.4|3468.4|3472.6|3466.6|9
1652451640000|2022-05-13 14:20:40|3474.6|3468.6|3474.4|3468.4|3474.6|3468.6|3473.9|3467.9|6
1652451650000|2022-05-13 14:20:50|3474.6|3468.6|3473.6|3467.6|3474.6|3468.6|3473.6|3467.6|5
1652451660000|2022-05-13 14:21:00|3473.4|3467.4|3473.9|3467.9|3474.9|3468.9|3473.4|3467.4|7
1652451670000|2022-05-13 14:21:10|3473.4|3467.4|3471.9|3465.9|3473.4|3467.4|3471.9|3465.9|5
1652451680000|2022-05-13 14:21:20|3471.6|3465.6|3473.6|3467.6|3473.6|3467.6|3471.6|3465.6|7
1652451690000|2022-05-13 14:21:30|3474.4|3468.4|3474.4|3468.4|3474.4|3468.4|3474.4|3468.4|1
1652451700000|2022-05-13 14:21:40|3474.6|3468.6|3474.9|3468.9|3474.9|3468.9|3474.6|3468.6|2
1652451710000|2022-05-13 14:21:50|3475.1|3469.1|3475.9|3469.9|3476.4|3470.4|3475.1|3469.1|8
1652451720000|2022-05-13 14:22:00|3476.9|3470.9|3476.9|3470.9|3477.4|3471.4|3476.6|3470.6|7
1652451730000|2022-05-13 14:22:10|3477.1|3471.1|3479.1|3473.1|3479.4|3473.4|3476.9|3470.9|9
1652451740000|2022-05-13 14:22:20|3479.4|3473.4|3478.9|3472.9|3479.4|3473.4|3478.9|3472.9|5
1652451750000|2022-05-13 14:22:30|3478.6|3472.6|3477.1|3471.1|3478.6|3472.6|3477.1|3471.1|8
1652451760000|2022-05-13 14:22:40|3478.6|3472.6|3479.9|3473.9|3480.1|3474.1|3478.6|3472.6|9
1652451770000|2022-05-13 14:22:50|3480.1|3474.1|3480.9|3474.9|3481.1|3475.1|3479.9|3473.9|5
1652451780000|2022-05-13 14:23:00|3480.1|3474.1|3480.4|3474.4|3481.1|3475.1|3479.9|3473.9|8
1652451790000|2022-05-13 14:23:10|3480.1|3474.1|3478.4|3472.4|3480.1|3474.1|3478.4|3472.4|4
1652451800000|2022-05-13 14:23:20|3478.9|3472.9|3478.9|3472.9|3478.9|3472.9|3478.9|3472.9|1
1652451810000|2022-05-13 14:23:30|3479.1|3473.1|3478.9|3472.9|3479.1|3473.1|3478.9|3472.9|2
1652451820000|2022-05-13 14:23:40|3478.6|3472.6|3478.4|3472.4|3478.6|3472.6|3478.1|3472.1|6
1652451830000|2022-05-13 14:23:50|3478.1|3472.1|3476.6|3470.6|3478.1|3472.1|3476.6|3470.6|5
1652451840000|2022-05-13 14:24:00|3476.4|3470.4|3474.4|3468.4|3476.4|3470.4|3474.4|3468.4|9
1652451850000|2022-05-13 14:24:10|3474.1|3468.1|3476.4|3470.4|3476.9|3470.9|3473.6|3467.6|10
1652451860000|2022-05-13 14:24:20|3476.1|3470.1|3475.1|3469.1|3476.1|3470.1|3475.1|3469.1|5
1652451870000|2022-05-13 14:24:30|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1652451880000|2022-05-13 14:24:40|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1652451890000|2022-05-13 14:24:50|3475.6|3469.6|3475.1|3469.1|3475.6|3469.6|3475.1|3469.1|2
1652451900000|2022-05-13 14:25:00|3476.4|3470.4|3476.6|3470.6|3476.6|3470.6|3476.4|3470.4|2
1652451910000|2022-05-13 14:25:10|3476.4|3470.4|3475.1|3469.1|3476.4|3470.4|3473.4|3467.4|13
1652451920000|2022-05-13 14:25:20|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.4|3468.4|3
1652451940000|2022-05-13 14:25:40|3474.9|3468.9|3476.4|3470.4|3477.4|3471.4|3474.9|3468.9|5
1652451950000|2022-05-13 14:25:50|3476.1|3470.1|3475.9|3469.9|3476.1|3470.1|3475.9|3469.9|2
1652451960000|2022-05-13 14:26:00|3475.6|3469.6|3475.9|3469.9|3475.9|3469.9|3475.4|3469.4|9
1652451970000|2022-05-13 14:26:10|3475.6|3469.6|3473.4|3467.4|3475.6|3469.6|3473.4|3467.4|6
1652451980000|2022-05-13 14:26:20|3472.9|3466.9|3471.9|3465.9|3473.1|3467.1|3471.4|3465.4|10
1652451990000|2022-05-13 14:26:30|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|1
1652452000000|2022-05-13 14:26:40|3472.1|3466.1|3471.6|3465.6|3472.1|3466.1|3471.6|3465.6|2
1652452010000|2022-05-13 14:26:50|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|1
1652452030000|2022-05-13 14:27:10|3471.1|3465.1|3470.6|3464.6|3471.1|3465.1|3470.6|3464.6|2
1652452040000|2022-05-13 14:27:20|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|1
1652452050000|2022-05-13 14:27:30|3470.9|3464.9|3470.4|3464.4|3470.9|3464.9|3469.1|3463.1|7
1652452060000|2022-05-13 14:27:40|3470.6|3464.6|3470.9|3464.9|3471.6|3465.6|3470.6|3464.6|5
1652452070000|2022-05-13 14:27:50|3471.1|3465.1|3471.1|3465.1|3471.1|3465.1|3470.9|3464.9|3
1652452080000|2022-05-13 14:28:00|3470.9|3464.9|3471.4|3465.4|3472.4|3466.4|3470.6|3464.6|12
1652452090000|2022-05-13 14:28:10|3470.9|3464.9|3471.4|3465.4|3471.4|3465.4|3470.9|3464.9|5
1652452100000|2022-05-13 14:28:20|3471.6|3465.6|3471.6|3465.6|3471.9|3465.9|3471.4|3465.4|5
1652452110000|2022-05-13 14:28:30|3471.4|3465.4|3473.6|3467.6|3473.6|3467.6|3470.9|3464.9|7
1652452120000|2022-05-13 14:28:40|3473.9|3467.9|3473.1|3467.1|3473.9|3467.9|3473.1|3467.1|4
1652452130000|2022-05-13 14:28:50|3472.9|3466.9|3471.9|3465.9|3472.9|3466.9|3471.9|3465.9|2
1652452140000|2022-05-13 14:29:00|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|1
1652452150000|2022-05-13 14:29:10|3472.4|3466.4|3472.6|3466.6|3472.6|3466.6|3472.4|3466.4|2
1652452160000|2022-05-13 14:29:20|3472.9|3466.9|3472.4|3466.4|3472.9|3466.9|3472.4|3466.4|2
1652452170000|2022-05-13 14:29:30|3472.1|3466.1|3472.9|3466.9|3473.4|3467.4|3472.1|3466.1|3
1652452200000|2022-05-13 14:30:00|3472.6|3466.6|3472.4|3466.4|3472.6|3466.6|3472.4|3466.4|2
1652452220000|2022-05-13 14:30:20|3472.1|3466.1|3472.4|3466.4|3472.4|3466.4|3472.1|3466.1|4
1652452230000|2022-05-13 14:30:30|3472.1|3466.1|3472.9|3466.9|3472.9|3466.9|3472.1|3466.1|4
1652452240000|2022-05-13 14:30:40|3472.6|3466.6|3472.4|3466.4|3475.4|3469.4|3472.4|3466.4|6
1652452250000|2022-05-13 14:30:50|3471.4|3465.4|3472.4|3466.4|3472.4|3466.4|3471.4|3465.4|2
1652452260000|2022-05-13 14:31:00|3472.1|3466.1|3472.4|3466.4|3472.4|3466.4|3472.1|3466.1|2
1652452280000|2022-05-13 14:31:20|3471.9|3465.9|3472.4|3466.4|3472.4|3466.4|3471.9|3465.9|2
1652452290000|2022-05-13 14:31:30|3472.6|3466.6|3472.6|3466.6|3472.9|3466.9|3472.4|3466.4|4
1652452310000|2022-05-13 14:31:50|3472.4|3466.4|3472.1|3466.1|3472.4|3466.4|3472.1|3466.1|2
1652452320000|2022-05-13 14:32:00|3472.9|3466.9|3472.9|3466.9|3472.9|3466.9|3472.6|3466.6|3
1652452330000|2022-05-13 14:32:10|3473.6|3467.6|3473.1|3467.1|3474.4|3468.4|3473.1|3467.1|7
1652452340000|2022-05-13 14:32:20|3472.6|3466.6|3472.6|3466.6|3472.9|3466.9|3472.6|3466.6|3
1652452360000|2022-05-13 14:32:40|3472.9|3466.9|3472.9|3466.9|3472.9|3466.9|3472.9|3466.9|1
1652452370000|2022-05-13 14:32:50|3473.1|3467.1|3474.4|3468.4|3474.4|3468.4|3473.1|3467.1|2
1652452380000|2022-05-13 14:33:00|3474.6|3468.6|3475.4|3469.4|3476.4|3470.4|3474.4|3468.4|9
1652452390000|2022-05-13 14:33:10|3475.1|3469.1|3475.1|3469.1|3475.4|3469.4|3475.1|3469.1|3
1652452400000|2022-05-13 14:33:20|3474.9|3468.9|3476.4|3470.4|3476.4|3470.4|3474.9|3468.9|5
1652452410000|2022-05-13 14:33:30|3476.1|3470.1|3475.4|3469.4|3476.1|3470.1|3475.4|3469.4|2
1652452420000|2022-05-13 14:33:40|3475.6|3469.6|3474.9|3468.9|3475.9|3469.9|3474.9|3468.9|5
1652452430000|2022-05-13 14:33:50|3475.1|3469.1|3476.1|3470.1|3476.1|3470.1|3475.1|3469.1|2
1652452440000|2022-05-13 14:34:00|3476.4|3470.4|3475.9|3469.9|3477.4|3471.4|3475.9|3469.9|9
1652452450000|2022-05-13 14:34:10|3475.4|3469.4|3474.9|3468.9|3475.4|3469.4|3474.6|3468.6|4
1652452460000|2022-05-13 14:34:20|3475.4|3469.4|3476.6|3470.6|3476.6|3470.6|3475.4|3469.4|5
1652452470000|2022-05-13 14:34:30|3476.9|3470.9|3477.4|3471.4|3477.4|3471.4|3476.9|3470.9|3
1652452480000|2022-05-13 14:34:40|3477.1|3471.1|3476.6|3470.6|3477.1|3471.1|3476.4|3470.4|4
1652452490000|2022-05-13 14:34:50|3476.9|3470.9|3477.9|3471.9|3477.9|3471.9|3476.9|3470.9|3
1652452500000|2022-05-13 14:35:00|3478.1|3472.1|3476.9|3470.9|3478.1|3472.1|3476.9|3470.9|4
1652452510000|2022-05-13 14:35:10|3477.1|3471.1|3475.9|3469.9|3477.9|3471.9|3475.9|3469.9|8
1652452520000|2022-05-13 14:35:20|3475.6|3469.6|3476.1|3470.1|3476.1|3470.1|3475.4|3469.4|6
1652452530000|2022-05-13 14:35:30|3475.9|3469.9|3474.9|3468.9|3475.9|3469.9|3474.9|3468.9|4
1652452540000|2022-05-13 14:35:40|3475.1|3469.1|3475.6|3469.6|3475.6|3469.6|3475.1|3469.1|3
1652452560000|2022-05-13 14:36:00|3475.9|3469.9|3477.4|3471.4|3477.4|3471.4|3475.9|3469.9|5
1652452570000|2022-05-13 14:36:10|3477.1|3471.1|3477.1|3471.1|3477.4|3471.4|3477.1|3471.1|5
1652452580000|2022-05-13 14:36:20|3477.4|3471.4|3477.1|3471.1|3477.4|3471.4|3477.1|3471.1|2
1652452590000|2022-05-13 14:36:30|3476.9|3470.9|3476.4|3470.4|3476.9|3470.9|3476.4|3470.4|3
1652452600000|2022-05-13 14:36:40|3476.6|3470.6|3476.1|3470.1|3476.9|3470.9|3476.1|3470.1|4
1652452610000|2022-05-13 14:36:50|3476.4|3470.4|3476.9|3470.9|3476.9|3470.9|3476.4|3470.4|7
1652452620000|2022-05-13 14:37:00|3477.1|3471.1|3476.9|3470.9|3477.1|3471.1|3476.9|3470.9|2
1652452630000|2022-05-13 14:37:10|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|3476.6|3470.6|5
1652452640000|2022-05-13 14:37:20|3477.4|3471.4|3477.1|3471.1|3477.4|3471.4|3477.1|3471.1|4
1652452650000|2022-05-13 14:37:30|3477.4|3471.4|3476.4|3470.4|3477.9|3471.9|3476.4|3470.4|8
1652452660000|2022-05-13 14:37:40|3476.1|3470.1|3475.9|3469.9|3476.1|3470.1|3475.9|3469.9|2
1652452670000|2022-05-13 14:37:50|3476.1|3470.1|3475.4|3469.4|3476.1|3470.1|3475.4|3469.4|2
1652452680000|2022-05-13 14:38:00|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|1
1652452690000|2022-05-13 14:38:10|3476.1|3470.1|3477.4|3471.4|3477.4|3471.4|3475.9|3469.9|15
1652452700000|2022-05-13 14:38:20|3477.1|3471.1|3476.4|3470.4|3477.1|3471.1|3475.9|3469.9|4
1652452710000|2022-05-13 14:38:30|3476.9|3470.9|3475.9|3469.9|3477.1|3471.1|3475.9|3469.9|5
1652452720000|2022-05-13 14:38:40|3475.6|3469.6|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|3
1652452730000|2022-05-13 14:38:50|3476.1|3470.1|3477.6|3471.6|3477.6|3471.6|3476.1|3470.1|5
1652452740000|2022-05-13 14:39:00|3477.4|3471.4|3476.4|3470.4|3477.9|3471.9|3476.4|3470.4|6
1652452750000|2022-05-13 14:39:10|3476.6|3470.6|3478.6|3472.6|3478.6|3472.6|3476.1|3470.1|6
1652452760000|2022-05-13 14:39:20|3478.5|3472.5|3478.1|3472.1|3478.8|3472.8|3478.1|3472.1|8
1652452770000|2022-05-13 14:39:30|3477.9|3471.9|3477.6|3471.6|3478.1|3472.1|3477.6|3471.6|3
1652452780000|2022-05-13 14:39:40|3478.1|3472.1|3478.1|3472.1|3478.1|3472.1|3477.9|3471.9|3
1652452790000|2022-05-13 14:39:50|3477.9|3471.9|3477.6|3471.6|3477.9|3471.9|3476.9|3470.9|8
1652452800000|2022-05-13 14:40:00|3477.4|3471.4|3476.1|3470.1|3477.4|3471.4|3476.1|3470.1|5
1652452810000|2022-05-13 14:40:10|3475.9|3469.9|3476.6|3470.6|3476.6|3470.6|3475.9|3469.9|8
1652452820000|2022-05-13 14:40:20|3476.4|3470.4|3477.1|3471.1|3477.1|3471.1|3476.1|3470.1|6
1652452830000|2022-05-13 14:40:30|3476.9|3470.9|3480.1|3474.1|3480.9|3474.9|3476.9|3470.9|8
1652452840000|2022-05-13 14:40:40|3480.4|3474.4|3479.4|3473.4|3480.6|3474.6|3479.4|3473.4|9
1652452850000|2022-05-13 14:40:50|3479.1|3473.1|3479.9|3473.9|3479.9|3473.9|3479.1|3473.1|5
1652452860000|2022-05-13 14:41:00|3480.1|3474.1|3481.4|3475.4|3481.6|3475.6|3480.1|3474.1|4
1652452870000|2022-05-13 14:41:10|3481.9|3475.9|3481.1|3475.1|3481.9|3475.9|3480.9|3474.9|8
1652452880000|2022-05-13 14:41:20|3480.9|3474.9|3483.9|3477.9|3484.1|3478.1|3480.9|3474.9|6
1652452890000|2022-05-13 14:41:30|3483.6|3477.6|3482.9|3476.9|3483.6|3477.6|3482.1|3476.1|7
1652452900000|2022-05-13 14:41:40|3482.6|3476.6|3482.9|3476.9|3483.4|3477.4|3482.6|3476.6|8
1652452910000|2022-05-13 14:41:50|3483.4|3477.4|3482.9|3476.9|3483.4|3477.4|3482.9|3476.9|3
1652452920000|2022-05-13 14:42:00|3483.1|3477.1|3481.9|3475.9|3483.1|3477.1|3481.9|3475.9|4
1652452930000|2022-05-13 14:42:10|3481.6|3475.6|3481.4|3475.4|3481.6|3475.6|3481.4|3475.4|2
1652452940000|2022-05-13 14:42:20|3481.9|3475.9|3484.1|3478.1|3485.1|3479.1|3481.9|3475.9|5
1652452950000|2022-05-13 14:42:30|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1652452960000|2022-05-13 14:42:40|3484.6|3478.6|3486.4|3480.4|3486.6|3480.6|3484.6|3478.6|9
1652452970000|2022-05-13 14:42:50|3487.1|3481.1|3489.1|3483.1|3489.4|3483.4|3487.1|3481.1|11
1652452980000|2022-05-13 14:43:00|3489.4|3483.4|3486.6|3480.6|3489.6|3483.6|3486.6|3480.6|7
1652452990000|2022-05-13 14:43:10|3486.9|3480.9|3485.9|3479.9|3486.9|3480.9|3485.9|3479.9|4
1652453000000|2022-05-13 14:43:20|3486.1|3480.1|3485.9|3479.9|3486.1|3480.1|3485.9|3479.9|2
1652453010000|2022-05-13 14:43:30|3486.1|3480.1|3486.9|3480.9|3487.1|3481.1|3486.1|3480.1|8
1652453020000|2022-05-13 14:43:40|3487.1|3481.1|3486.1|3480.1|3487.1|3481.1|3485.9|3479.9|4
1652453030000|2022-05-13 14:43:50|3486.4|3480.4|3486.6|3480.6|3487.9|3481.9|3486.4|3480.4|7
1652453040000|2022-05-13 14:44:00|3486.9|3480.9|3489.1|3483.1|3489.1|3483.1|3486.9|3480.9|3
1652453060000|2022-05-13 14:44:20|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652453090000|2022-05-13 14:44:50|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1652453100000|2022-05-13 14:45:00|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1652453120000|2022-05-13 14:45:20|3487.4|3481.4|3486.9|3480.9|3487.4|3481.4|3486.9|3480.9|3
1652453130000|2022-05-13 14:45:30|3486.4|3480.4|3484.1|3478.1|3486.6|3480.6|3484.1|3478.1|7
1652453140000|2022-05-13 14:45:40|3484.4|3478.4|3486.1|3480.1|3486.1|3480.1|3484.4|3478.4|6
1652453150000|2022-05-13 14:45:50|3485.9|3479.9|3485.1|3479.1|3485.9|3479.9|3484.9|3478.9|5
1652453160000|2022-05-13 14:46:00|3484.9|3478.9|3484.9|3478.9|3485.1|3479.1|3484.9|3478.9|3
1652453170000|2022-05-13 14:46:10|3485.1|3479.1|3485.4|3479.4|3485.4|3479.4|3485.1|3479.1|2
1652453180000|2022-05-13 14:46:20|3485.1|3479.1|3485.1|3479.1|3485.6|3479.6|3485.1|3479.1|5
1652453190000|2022-05-13 14:46:30|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1652453200000|2022-05-13 14:46:40|3485.4|3479.4|3485.1|3479.1|3485.4|3479.4|3485.1|3479.1|2
1652453220000|2022-05-13 14:47:00|3486.4|3480.4|3486.9|3480.9|3486.9|3480.9|3486.4|3480.4|2
1652453230000|2022-05-13 14:47:10|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|1
1652453240000|2022-05-13 14:47:20|3486.4|3480.4|3485.9|3479.9|3486.4|3480.4|3485.9|3479.9|2
1652453250000|2022-05-13 14:47:30|3485.6|3479.6|3485.1|3479.1|3485.6|3479.6|3485.1|3479.1|3
1652453260000|2022-05-13 14:47:40|3484.9|3478.9|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|2
1652453270000|2022-05-13 14:47:50|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1652453290000|2022-05-13 14:48:10|3484.1|3478.1|3481.9|3475.9|3484.1|3478.1|3481.9|3475.9|4
1652453300000|2022-05-13 14:48:20|3482.1|3476.1|3481.9|3475.9|3482.1|3476.1|3481.9|3475.9|2
1652453320000|2022-05-13 14:48:40|3482.1|3476.1|3481.9|3475.9|3482.1|3476.1|3481.9|3475.9|2
1652453330000|2022-05-13 14:48:50|3482.1|3476.1|3482.9|3476.9|3482.9|3476.9|3482.1|3476.1|4
1652453340000|2022-05-13 14:49:00|3483.1|3477.1|3483.4|3477.4|3483.4|3477.4|3483.1|3477.1|2
1652453360000|2022-05-13 14:49:20|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|3483.4|3477.4|3
1652453380000|2022-05-13 14:49:40|3482.6|3476.6|3481.9|3475.9|3482.6|3476.6|3481.9|3475.9|3
1652453390000|2022-05-13 14:49:50|3481.4|3475.4|3485.4|3479.4|3485.4|3479.4|3480.6|3474.6|6
1652453400000|2022-05-13 14:50:00|3484.9|3478.9|3483.9|3477.9|3485.6|3479.6|3483.9|3477.9|10
1652453430000|2022-05-13 14:50:30|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|1
1652453440000|2022-05-13 14:50:40|3483.1|3477.1|3481.1|3475.1|3483.1|3477.1|3481.1|3475.1|5
1652453450000|2022-05-13 14:50:50|3480.4|3474.4|3479.4|3473.4|3480.4|3474.4|3479.4|3473.4|4
1652453460000|2022-05-13 14:51:00|3478.9|3472.9|3478.4|3472.4|3478.9|3472.9|3478.4|3472.4|3
1652453470000|2022-05-13 14:51:10|3478.9|3472.9|3480.1|3474.1|3480.1|3474.1|3478.9|3472.9|11
1652453480000|2022-05-13 14:51:20|3480.4|3474.4|3481.9|3475.9|3481.9|3475.9|3480.4|3474.4|4
1652453490000|2022-05-13 14:51:30|3482.6|3476.6|3483.6|3477.6|3483.6|3477.6|3482.6|3476.6|4
1652453500000|2022-05-13 14:51:40|3483.9|3477.9|3484.1|3478.1|3484.6|3478.6|3483.9|3477.9|5
1652453520000|2022-05-13 14:52:00|3483.9|3477.9|3485.6|3479.6|3486.1|3480.1|3483.9|3477.9|7
1652453530000|2022-05-13 14:52:10|3486.1|3480.1|3487.6|3481.6|3488.4|3482.4|3486.1|3480.1|7
1652453540000|2022-05-13 14:52:20|3487.9|3481.9|3488.9|3482.9|3488.9|3482.9|3487.9|3481.9|6
1652453550000|2022-05-13 14:52:30|3488.6|3482.6|3489.6|3483.6|3489.6|3483.6|3488.6|3482.6|5
1652453560000|2022-05-13 14:52:40|3490.1|3484.1|3489.4|3483.4|3490.6|3484.6|3488.4|3482.4|12
1652453570000|2022-05-13 14:52:50|3488.9|3482.9|3488.1|3482.1|3488.9|3482.9|3488.1|3482.1|4
1652453580000|2022-05-13 14:53:00|3487.4|3481.4|3489.1|3483.1|3489.1|3483.1|3487.4|3481.4|5
1652453590000|2022-05-13 14:53:10|3489.4|3483.4|3489.9|3483.9|3490.4|3484.4|3489.4|3483.4|6
1652453600000|2022-05-13 14:53:20|3489.4|3483.4|3488.9|3482.9|3489.4|3483.4|3488.6|3482.6|7
1652453610000|2022-05-13 14:53:30|3488.4|3482.4|3488.1|3482.1|3488.4|3482.4|3488.1|3482.1|2
1652453620000|2022-05-13 14:53:40|3487.6|3481.6|3487.1|3481.1|3487.6|3481.6|3486.6|3480.6|6
1652453630000|2022-05-13 14:53:50|3486.9|3480.9|3486.9|3480.9|3486.9|3480.9|3486.9|3480.9|1
1652453640000|2022-05-13 14:54:00|3485.9|3479.9|3486.6|3480.6|3486.9|3480.9|3485.9|3479.9|4
1652453650000|2022-05-13 14:54:10|3486.9|3480.9|3483.9|3477.9|3487.1|3481.1|3483.9|3477.9|10
1652453660000|2022-05-13 14:54:20|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1652453680000|2022-05-13 14:54:40|3484.1|3478.1|3483.9|3477.9|3484.1|3478.1|3483.9|3477.9|2
1652453690000|2022-05-13 14:54:50|3483.4|3477.4|3483.6|3477.6|3483.6|3477.6|3483.4|3477.4|2
1652453700000|2022-05-13 14:55:00|3483.4|3477.4|3483.4|3477.4|3483.4|3477.4|3483.4|3477.4|1
1652453710000|2022-05-13 14:55:10|3483.6|3477.6|3487.4|3481.4|3487.4|3481.4|3483.6|3477.6|6
1652453720000|2022-05-13 14:55:20|3487.6|3481.6|3487.6|3481.6|3489.4|3483.4|3487.6|3481.6|6
1652453730000|2022-05-13 14:55:30|3487.9|3481.9|3490.4|3484.4|3490.6|3484.6|3487.9|3481.9|12
1652453740000|2022-05-13 14:55:40|3490.6|3484.6|3490.1|3484.1|3490.9|3484.9|3489.4|3483.4|10
1652453750000|2022-05-13 14:55:50|3490.4|3484.4|3488.9|3482.9|3490.4|3484.4|3488.9|3482.9|8
1652453760000|2022-05-13 14:56:00|3489.4|3483.4|3487.6|3481.6|3489.4|3483.4|3486.1|3480.1|10
1652453770000|2022-05-13 14:56:10|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652453780000|2022-05-13 14:56:20|3487.6|3481.6|3487.1|3481.1|3487.6|3481.6|3486.9|3480.9|5
1652453790000|2022-05-13 14:56:30|3487.4|3481.4|3487.9|3481.9|3487.9|3481.9|3487.4|3481.4|3
1652453800000|2022-05-13 14:56:40|3488.1|3482.1|3489.4|3483.4|3489.4|3483.4|3488.1|3482.1|8
1652453810000|2022-05-13 14:56:50|3489.6|3483.6|3489.6|3483.6|3489.6|3483.6|3489.6|3483.6|1
1652453820000|2022-05-13 14:57:00|3490.4|3484.4|3493.9|3487.9|3493.9|3487.9|3490.4|3484.4|13
1652453830000|2022-05-13 14:57:10|3493.1|3487.1|3492.1|3486.1|3493.6|3487.6|3491.9|3485.9|7
1652453840000|2022-05-13 14:57:20|3492|3486|3491.1|3485.1|3492.1|3486.1|3491.1|3485.1|4
1652453850000|2022-05-13 14:57:30|3491.4|3485.4|3491.6|3485.6|3491.6|3485.6|3491.4|3485.4|2
1652453860000|2022-05-13 14:57:40|3491.9|3485.9|3491.6|3485.6|3492.6|3486.6|3491.6|3485.6|8
1652453870000|2022-05-13 14:57:50|3491.9|3485.9|3494.4|3488.4|3494.4|3488.4|3491.9|3485.9|7
1652453880000|2022-05-13 14:58:00|3494.6|3488.6|3496.4|3490.4|3496.9|3490.9|3493.9|3487.9|12
1652453890000|2022-05-13 14:58:10|3496.6|3490.6|3493.6|3487.6|3496.9|3490.9|3493.4|3487.4|10
1652453900000|2022-05-13 14:58:20|3493.9|3487.9|3495.6|3489.6|3495.6|3489.6|3493.9|3487.9|5
1652453910000|2022-05-13 14:58:30|3495.9|3489.9|3496.6|3490.6|3497.1|3491.1|3495.6|3489.6|7
1652453920000|2022-05-13 14:58:40|3496.1|3490.1|3496.6|3490.6|3496.9|3490.9|3496.1|3490.1|9
1652453930000|2022-05-13 14:58:50|3496.9|3490.9|3497.6|3491.6|3497.6|3491.6|3496.9|3490.9|4
1652453940000|2022-05-13 14:59:00|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1652453950000|2022-05-13 14:59:10|3497.1|3491.1|3496.1|3490.1|3497.1|3491.1|3495.9|3489.9|4
1652453960000|2022-05-13 14:59:20|3496.4|3490.4|3495.6|3489.6|3496.4|3490.4|3495.6|3489.6|4
1652453970000|2022-05-13 14:59:30|3495.9|3489.9|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|4
1652453980000|2022-05-13 14:59:40|3496.6|3490.6|3495.6|3489.6|3496.6|3490.6|3495.6|3489.6|4
1652453990000|2022-05-13 14:59:50|3496.1|3490.1|3495.4|3489.4|3496.6|3490.6|3495.4|3489.4|6
1652454000000|2022-05-13 15:00:00|3495.6|3489.6|3496.1|3490.1|3496.1|3490.1|3494.6|3488.6|6
1652454020000|2022-05-13 15:00:20|3494.9|3488.9|3494.9|3488.9|3495.1|3489.1|3494.6|3488.6|6
1652454030000|2022-05-13 15:00:30|3495.1|3489.1|3494.6|3488.6|3495.1|3489.1|3494.4|3488.4|5
1652454040000|2022-05-13 15:00:40|3494.4|3488.4|3494.6|3488.6|3495.6|3489.6|3494.1|3488.1|7
1652454050000|2022-05-13 15:00:50|3495.9|3489.9|3494.9|3488.9|3495.9|3489.9|3494.6|3488.6|7
1652454060000|2022-05-13 15:01:00|3495.1|3489.1|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|2
1652454070000|2022-05-13 15:01:10|3495.1|3489.1|3495.4|3489.4|3496.4|3490.4|3495.1|3489.1|6
1652454080000|2022-05-13 15:01:20|3495.1|3489.1|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|5
1652454090000|2022-05-13 15:01:30|3494.1|3488.1|3494.9|3488.9|3494.9|3488.9|3494.1|3488.1|3
1652454100000|2022-05-13 15:01:40|3495.4|3489.4|3494.9|3488.9|3495.4|3489.4|3494.9|3488.9|3
1652454110000|2022-05-13 15:01:50|3494.6|3488.6|3494.9|3488.9|3495.1|3489.1|3494.6|3488.6|4
1652454120000|2022-05-13 15:02:00|3495.1|3489.1|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|2
1652454130000|2022-05-13 15:02:10|3494.6|3488.6|3495.1|3489.1|3495.1|3489.1|3494.6|3488.6|3
1652454140000|2022-05-13 15:02:20|3494.9|3488.9|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|3
1652454160000|2022-05-13 15:02:40|3494.6|3488.6|3494.1|3488.1|3494.6|3488.6|3494.1|3488.1|2
1652454170000|2022-05-13 15:02:50|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1652454180000|2022-05-13 15:03:00|3493.9|3487.9|3494.6|3488.6|3494.6|3488.6|3493.6|3487.6|3
1652454190000|2022-05-13 15:03:10|3494.9|3488.9|3495.1|3489.1|3496.1|3490.1|3494.9|3488.9|6
1652454200000|2022-05-13 15:03:20|3495.6|3489.6|3496.6|3490.6|3496.6|3490.6|3495.6|3489.6|3
1652454210000|2022-05-13 15:03:30|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1652454230000|2022-05-13 15:03:50|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3496.4|3490.4|4
1652454250000|2022-05-13 15:04:10|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|2
1652454270000|2022-05-13 15:04:30|3496.4|3490.4|3497.4|3491.4|3497.4|3491.4|3496.4|3490.4|2
1652454310000|2022-05-13 15:05:10|3500.1|3494.1|3500.1|3494.1|3500.9|3494.9|3500.1|3494.1|7
1652454320000|2022-05-13 15:05:20|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3498.9|3492.9|8
1652454330000|2022-05-13 15:05:30|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652454340000|2022-05-13 15:05:40|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|4
1652454350000|2022-05-13 15:05:50|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1652454360000|2022-05-13 15:06:00|3498.6|3492.6|3498.6|3492.6|3498.9|3492.9|3498.6|3492.6|3
1652454370000|2022-05-13 15:06:10|3498.4|3492.4|3497.6|3491.6|3498.4|3492.4|3497.6|3491.6|4
1652454400000|2022-05-13 15:06:40|3497.4|3491.4|3496.4|3490.4|3497.4|3491.4|3496.4|3490.4|3
1652454410000|2022-05-13 15:06:50|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1652454470000|2022-05-13 15:07:50|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652454480000|2022-05-13 15:08:00|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|2
1652454490000|2022-05-13 15:08:10|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|2
1652454500000|2022-05-13 15:08:20|3497.4|3491.4|3499.1|3493.1|3499.1|3493.1|3497.4|3491.4|5
1652454510000|2022-05-13 15:08:30|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1652454520000|2022-05-13 15:08:40|3498.6|3492.6|3496.6|3490.6|3498.6|3492.6|3496.6|3490.6|5
1652454530000|2022-05-13 15:08:50|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|4
1652454540000|2022-05-13 15:09:00|3496.9|3490.9|3497.4|3491.4|3498.1|3492.1|3496.9|3490.9|3
1652454550000|2022-05-13 15:09:10|3496.9|3490.9|3496.4|3490.4|3497.1|3491.1|3496.4|3490.4|5
1652454560000|2022-05-13 15:09:20|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1652454570000|2022-05-13 15:09:30|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652454580000|2022-05-13 15:09:40|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|3
1652454590000|2022-05-13 15:09:50|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1652454600000|2022-05-13 15:10:00|3496.6|3490.6|3495.6|3489.6|3496.9|3490.9|3495.6|3489.6|3
1652454610000|2022-05-13 15:10:10|3494.6|3488.6|3491.9|3485.9|3494.6|3488.6|3491.9|3485.9|5
1652454620000|2022-05-13 15:10:20|3491.6|3485.6|3490.9|3484.9|3491.6|3485.6|3490.9|3484.9|9
1652454630000|2022-05-13 15:10:30|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1652454640000|2022-05-13 15:10:40|3491.4|3485.4|3491.4|3485.4|3492.1|3486.1|3491.4|3485.4|4
1652454650000|2022-05-13 15:10:50|3491.1|3485.1|3490.9|3484.9|3491.1|3485.1|3490.9|3484.9|2
1652454660000|2022-05-13 15:11:00|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3490.9|3484.9|3
1652454670000|2022-05-13 15:11:10|3491.4|3485.4|3491.1|3485.1|3491.6|3485.6|3491.1|3485.1|4
1652454680000|2022-05-13 15:11:20|3490.9|3484.9|3491.1|3485.1|3491.4|3485.4|3490.4|3484.4|4
1652454690000|2022-05-13 15:11:30|3491.4|3485.4|3491.1|3485.1|3491.9|3485.9|3491.1|3485.1|7
1652454700000|2022-05-13 15:11:40|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|1
1652454710000|2022-05-13 15:11:50|3491.1|3485.1|3491.4|3485.4|3491.9|3485.9|3491.1|3485.1|6
1652454720000|2022-05-13 15:12:00|3491.6|3485.6|3490.9|3484.9|3491.6|3485.6|3490.9|3484.9|5
1652454730000|2022-05-13 15:12:10|3490.4|3484.4|3489.9|3483.9|3490.4|3484.4|3489.9|3483.9|3
1652454740000|2022-05-13 15:12:20|3490.1|3484.1|3488.4|3482.4|3490.4|3484.4|3488.4|3482.4|5
1652454750000|2022-05-13 15:12:30|3488.6|3482.6|3488.4|3482.4|3488.6|3482.6|3488.1|3482.1|4
1652454760000|2022-05-13 15:12:40|3488.6|3482.6|3490.1|3484.1|3490.1|3484.1|3487.9|3481.9|6
1652454780000|2022-05-13 15:13:00|3489.9|3483.9|3488.6|3482.6|3489.9|3483.9|3488.6|3482.6|4
1652454790000|2022-05-13 15:13:10|3488.4|3482.4|3488.1|3482.1|3488.6|3482.6|3488.1|3482.1|4
1652454800000|2022-05-13 15:13:20|3488.6|3482.6|3488.4|3482.4|3488.6|3482.6|3488.4|3482.4|2
1652454810000|2022-05-13 15:13:30|3488.6|3482.6|3488.1|3482.1|3488.6|3482.6|3488.1|3482.1|3
1652454820000|2022-05-13 15:13:40|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652454840000|2022-05-13 15:14:00|3488.1|3482.1|3489.1|3483.1|3489.4|3483.4|3488.1|3482.1|6
1652454850000|2022-05-13 15:14:10|3489.4|3483.4|3489.1|3483.1|3489.6|3483.6|3489.1|3483.1|3
1652454860000|2022-05-13 15:14:20|3488.9|3482.9|3488.6|3482.6|3488.9|3482.9|3488.6|3482.6|2
1652454880000|2022-05-13 15:14:40|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652454890000|2022-05-13 15:14:50|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1652454900000|2022-05-13 15:15:00|3488.9|3482.9|3488.9|3482.9|3489.1|3483.1|3488.6|3482.6|4
1652454910000|2022-05-13 15:15:10|3488.6|3482.6|3488.9|3482.9|3488.9|3482.9|3488.6|3482.6|6
1652454920000|2022-05-13 15:15:20|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1652454930000|2022-05-13 15:15:30|3489.9|3483.9|3490.1|3484.1|3490.4|3484.4|3489.9|3483.9|4
1652454940000|2022-05-13 15:15:40|3490.4|3484.4|3490.4|3484.4|3490.6|3484.6|3490.4|3484.4|3
1652454950000|2022-05-13 15:15:50|3489.9|3483.9|3489.4|3483.4|3489.9|3483.9|3489.4|3483.4|3
1652454960000|2022-05-13 15:16:00|3489.6|3483.6|3488.6|3482.6|3489.6|3483.6|3488.6|3482.6|3
1652454970000|2022-05-13 15:16:10|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1652454980000|2022-05-13 15:16:20|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652455040000|2022-05-13 15:17:20|3488.6|3482.6|3488.4|3482.4|3488.9|3482.9|3488.4|3482.4|3
1652455050000|2022-05-13 15:17:30|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|3487.9|3481.9|1
1652455060000|2022-05-13 15:17:40|3487.6|3481.6|3487.1|3481.1|3487.6|3481.6|3487.1|3481.1|2
1652455070000|2022-05-13 15:17:50|3487.4|3481.4|3487.1|3481.1|3487.4|3481.4|3487.1|3481.1|2
1652455080000|2022-05-13 15:18:00|3487.4|3481.4|3487.1|3481.1|3487.4|3481.4|3487.1|3481.1|2
1652455090000|2022-05-13 15:18:10|3487.4|3481.4|3487.6|3481.6|3487.6|3481.6|3487.4|3481.4|2
1652455110000|2022-05-13 15:18:30|3487.9|3481.9|3490.9|3484.9|3490.9|3484.9|3487.9|3481.9|5
1652455130000|2022-05-13 15:18:50|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|1
1652455140000|2022-05-13 15:19:00|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3489.4|3483.4|4
1652455150000|2022-05-13 15:19:10|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1652455160000|2022-05-13 15:19:20|3489.4|3483.4|3487.9|3481.9|3489.4|3483.4|3487.9|3481.9|6
1652455170000|2022-05-13 15:19:30|3487.6|3481.6|3487.4|3481.4|3487.6|3481.6|3487.4|3481.4|4
1652455180000|2022-05-13 15:19:40|3487.6|3481.6|3487.4|3481.4|3487.6|3481.6|3487.4|3481.4|2
1652455190000|2022-05-13 15:19:50|3487.6|3481.6|3488.6|3482.6|3488.6|3482.6|3487.4|3481.4|5
1652455200000|2022-05-13 15:20:00|3488.9|3482.9|3489.9|3483.9|3490.1|3484.1|3488.9|3482.9|6
1652455230000|2022-05-13 15:20:30|3489.6|3483.6|3487.3|3481.3|3489.6|3483.6|3487.3|3481.3|3
1652455240000|2022-05-13 15:20:40|3487.8|3481.8|3487.8|3481.8|3487.8|3481.8|3487.8|3481.8|1
1652455250000|2022-05-13 15:20:50|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|1
1652455270000|2022-05-13 15:21:10|3488.9|3482.9|3489.4|3483.4|3489.4|3483.4|3488.9|3482.9|2
1652455280000|2022-05-13 15:21:20|3489.9|3483.9|3489.4|3483.4|3489.9|3483.9|3489.4|3483.4|3
1652455330000|2022-05-13 15:22:10|3489.1|3483.1|3488.9|3482.9|3489.1|3483.1|3488.9|3482.9|2
1652455340000|2022-05-13 15:22:20|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1652455350000|2022-05-13 15:22:30|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652455370000|2022-05-13 15:22:50|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1652455440000|2022-05-13 15:24:00|3488.6|3482.6|3488.4|3482.4|3488.6|3482.6|3488.4|3482.4|2
1652455490000|2022-05-13 15:24:50|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1652455500000|2022-05-13 15:25:00|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1652455510000|2022-05-13 15:25:10|3489.1|3483.1|3491.1|3485.1|3491.1|3485.1|3489.1|3483.1|4
1652455520000|2022-05-13 15:25:20|3490.9|3484.9|3490.6|3484.6|3490.9|3484.9|3490.1|3484.1|3
1652455530000|2022-05-13 15:25:30|3490.1|3484.1|3489.6|3483.6|3490.1|3484.1|3489.6|3483.6|2
1652455540000|2022-05-13 15:25:40|3489.4|3483.4|3489.6|3483.6|3489.6|3483.6|3489.4|3483.4|4
1652455550000|2022-05-13 15:25:50|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|1
1652455560000|2022-05-13 15:26:00|3489.9|3483.9|3490.6|3484.6|3490.9|3484.9|3489.6|3483.6|8
1652455570000|2022-05-13 15:26:10|3490.9|3484.9|3494.5|3488.5|3494.5|3488.5|3490.9|3484.9|2
1652455580000|2022-05-13 15:26:20|3494.9|3488.9|3495.1|3489.1|3495.1|3489.1|3494.6|3488.6|4
1652455590000|2022-05-13 15:26:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1652455600000|2022-05-13 15:26:40|3495.1|3489.1|3495.4|3489.4|3495.4|3489.4|3494.6|3488.6|3
1652455610000|2022-05-13 15:26:50|3494.9|3488.9|3494.9|3488.9|3495.1|3489.1|3494.9|3488.9|3
1652455620000|2022-05-13 15:27:00|3495.1|3489.1|3495.9|3489.9|3495.9|3489.9|3495.1|3489.1|3
1652455630000|2022-05-13 15:27:10|3495.6|3489.6|3494.9|3488.9|3495.6|3489.6|3494.9|3488.9|4
1652455640000|2022-05-13 15:27:20|3495.1|3489.1|3495.6|3489.6|3496.4|3490.4|3495.1|3489.1|5
1652455660000|2022-05-13 15:27:40|3495.1|3489.1|3495.1|3489.1|3495.6|3489.6|3495.1|3489.1|3
1652455670000|2022-05-13 15:27:50|3495.6|3489.6|3494.1|3488.1|3495.6|3489.6|3494.1|3488.1|5
1652455770000|2022-05-13 15:29:30|3493.9|3487.9|3493.6|3487.6|3493.9|3487.9|3493.6|3487.6|4
1652455780000|2022-05-13 15:29:40|3492.6|3486.6|3495.1|3489.1|3495.1|3489.1|3492.6|3486.6|2
1652455790000|2022-05-13 15:29:50|3494.9|3488.9|3497.1|3491.1|3497.4|3491.4|3494.6|3488.6|12
1652455800000|2022-05-13 15:30:00|3497.6|3491.6|3497.6|3491.6|3498.1|3492.1|3497.4|3491.4|5
1652455810000|2022-05-13 15:30:10|3498.4|3492.4|3497.6|3491.6|3498.6|3492.6|3497.6|3491.6|7
1652455820000|2022-05-13 15:30:20|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|4
1652455830000|2022-05-13 15:30:30|3497.9|3491.9|3498.1|3492.1|3498.4|3492.4|3497.9|3491.9|4
1652455840000|2022-05-13 15:30:40|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.4|3491.4|5
1652455860000|2022-05-13 15:31:00|3497.9|3491.9|3499.6|3493.6|3499.6|3493.6|3497.9|3491.9|2
1652455870000|2022-05-13 15:31:10|3499.4|3493.4|3498.6|3492.6|3499.4|3493.4|3498.6|3492.6|4
1652455880000|2022-05-13 15:31:20|3499.4|3493.4|3502.4|3496.4|3502.4|3496.4|3499.4|3493.4|4
1652455890000|2022-05-13 15:31:30|3502.1|3496.1|3500.4|3494.4|3502.1|3496.1|3500.4|3494.4|4
1652455900000|2022-05-13 15:31:40|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.9|3493.9|2
1652455920000|2022-05-13 15:32:00|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1652455930000|2022-05-13 15:32:10|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1652455940000|2022-05-13 15:32:20|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652455990000|2022-05-13 15:33:10|3499.9|3493.9|3501.4|3495.4|3501.9|3495.9|3499.9|3493.9|6
1652456000000|2022-05-13 15:33:20|3502.1|3496.1|3501.9|3495.9|3502.1|3496.1|3501.9|3495.9|4
1652456010000|2022-05-13 15:33:30|3502.1|3496.1|3502.1|3496.1|3502.6|3496.6|3502.1|3496.1|6
1652456020000|2022-05-13 15:33:40|3502.4|3496.4|3500.6|3494.6|3502.4|3496.4|3500.6|3494.6|9
1652456050000|2022-05-13 15:34:10|3501.4|3495.4|3500.4|3494.4|3501.6|3495.6|3500.4|3494.4|7
1652456060000|2022-05-13 15:34:20|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1652456070000|2022-05-13 15:34:30|3500.4|3494.4|3499.9|3493.9|3500.4|3494.4|3499.9|3493.9|3
1652456090000|2022-05-13 15:34:50|3500.6|3494.6|3500.1|3494.1|3501.1|3495.1|3500.1|3494.1|4
1652456100000|2022-05-13 15:35:00|3500.4|3494.4|3501.6|3495.6|3501.6|3495.6|3500.4|3494.4|4
1652456120000|2022-05-13 15:35:20|3502.4|3496.4|3501.9|3495.9|3502.4|3496.4|3501.9|3495.9|2
1652456130000|2022-05-13 15:35:30|3501.6|3495.6|3501.9|3495.9|3501.9|3495.9|3501.6|3495.6|2
1652456150000|2022-05-13 15:35:50|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3501.1|3495.1|2
1652456160000|2022-05-13 15:36:00|3501.1|3495.1|3502.1|3496.1|3502.4|3496.4|3501.1|3495.1|7
1652456170000|2022-05-13 15:36:10|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1652456180000|2022-05-13 15:36:20|3503.4|3497.4|3501.9|3495.9|3503.4|3497.4|3501.9|3495.9|2
1652456190000|2022-05-13 15:36:30|3501.6|3495.6|3501.9|3495.9|3501.9|3495.9|3501.6|3495.6|2
1652456220000|2022-05-13 15:37:00|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1652456230000|2022-05-13 15:37:10|3500.1|3494.1|3500.1|3494.1|3500.9|3494.9|3499.6|3493.6|23
1652456240000|2022-05-13 15:37:20|3499.9|3493.9|3499.9|3493.9|3500.1|3494.1|3499.4|3493.4|22
1652456260000|2022-05-13 15:37:40|3500.1|3494.1|3500.6|3494.6|3500.9|3494.9|3500.1|3494.1|4
1652456270000|2022-05-13 15:37:50|3501.4|3495.4|3499.9|3493.9|3501.4|3495.4|3499.9|3493.9|4
1652456290000|2022-05-13 15:38:10|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|2
1652456300000|2022-05-13 15:38:20|3499.6|3493.6|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|7
1652456310000|2022-05-13 15:38:30|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1652456330000|2022-05-13 15:38:50|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.9|3493.9|2
1652456340000|2022-05-13 15:39:00|3500.1|3494.1|3500.9|3494.9|3500.9|3494.9|3500.1|3494.1|3
1652456350000|2022-05-13 15:39:10|3500.4|3494.4|3499.9|3493.9|3500.4|3494.4|3499.9|3493.9|11
1652456360000|2022-05-13 15:39:20|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.9|3493.9|2
1652456370000|2022-05-13 15:39:30|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|3
1652456400000|2022-05-13 15:40:00|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.4|3493.4|4
1652456410000|2022-05-13 15:40:10|3499.9|3493.9|3499.9|3493.9|3500.4|3494.4|3499.1|3493.1|11
1652456420000|2022-05-13 15:40:20|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.9|3493.9|4
1652456430000|2022-05-13 15:40:30|3500.1|3494.1|3501.1|3495.1|3501.4|3495.4|3499.9|3493.9|6
1652456440000|2022-05-13 15:40:40|3501.4|3495.4|3500.6|3494.6|3501.6|3495.6|3500.4|3494.4|7
1652456450000|2022-05-13 15:40:50|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3500.1|3494.1|2
1652456460000|2022-05-13 15:41:00|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|4
1652456470000|2022-05-13 15:41:10|3499.6|3493.6|3500.1|3494.1|3500.4|3494.4|3499.4|3493.4|13
1652456480000|2022-05-13 15:41:20|3499.9|3493.9|3503|3497|3503|3497|3499.6|3493.6|13
1652456490000|2022-05-13 15:41:30|3502.8|3496.8|3503.9|3497.9|3503.9|3497.9|3502.8|3496.8|3
1652456500000|2022-05-13 15:41:40|3503.4|3497.4|3504.1|3498.1|3504.4|3498.4|3503.4|3497.4|22
1652456510000|2022-05-13 15:41:50|3503.6|3497.6|3502.8|3496.8|3504.3|3498.3|3502.5|3496.5|29
1652456520000|2022-05-13 15:42:00|3502.5|3496.5|3503|3497|3503.3|3497.3|3502.5|3496.5|20
1652456530000|2022-05-13 15:42:10|3502.5|3496.5|3502.5|3496.5|3503|3497|3501.9|3495.9|19
1652456540000|2022-05-13 15:42:20|3502|3496|3501.6|3495.6|3502.5|3496.5|3501.5|3495.5|22
1652456550000|2022-05-13 15:42:30|3501.4|3495.4|3502.5|3496.5|3502.5|3496.5|3501.4|3495.4|23
1652456560000|2022-05-13 15:42:40|3501.9|3495.9|3501.6|3495.6|3502.5|3496.5|3501.6|3495.6|25
1652456570000|2022-05-13 15:42:50|3501.8|3495.8|3501.5|3495.5|3501.8|3495.8|3500.8|3494.8|27
1652456580000|2022-05-13 15:43:00|3501|3495|3501.5|3495.5|3501.8|3495.8|3500.8|3494.8|25
1652456590000|2022-05-13 15:43:10|3501.6|3495.6|3501.9|3495.9|3503.4|3497.4|3500.9|3494.9|9
1652456600000|2022-05-13 15:43:20|3502|3496|3503|3497|3503|3497|3502|3496|4
1652456610000|2022-05-13 15:43:30|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|3503|3497|5
1652456620000|2022-05-13 15:43:40|3503.5|3497.5|3503.8|3497.8|3503.8|3497.8|3503.5|3497.5|4
1652456630000|2022-05-13 15:43:50|3504|3498|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|4
1652456640000|2022-05-13 15:44:00|3504.3|3498.3|3507.3|3501.3|3507.3|3501.3|3504.3|3498.3|8
1652456650000|2022-05-13 15:44:10|3507.5|3501.5|3509.3|3503.3|3509.3|3503.3|3507.5|3501.5|6
1652456670000|2022-05-13 15:44:30|3510.8|3504.8|3510.8|3504.8|3511|3505|3510.3|3504.3|5
1652456680000|2022-05-13 15:44:40|3511|3505|3510.5|3504.5|3511|3505|3510.5|3504.5|4
1652456690000|2022-05-13 15:44:50|3510.6|3504.6|3511.5|3505.5|3511.8|3505.8|3510.6|3504.6|6
1652456700000|2022-05-13 15:45:00|3511.8|3505.8|3512.1|3506.1|3512.1|3506.1|3511.5|3505.5|4
1652456710000|2022-05-13 15:45:10|3513.1|3507.1|3513.4|3507.4|3513.6|3507.6|3513.1|3507.1|4
1652456720000|2022-05-13 15:45:20|3513.1|3507.1|3513.4|3507.4|3513.4|3507.4|3512.6|3506.6|6
1652456730000|2022-05-13 15:45:30|3513.1|3507.1|3512.6|3506.6|3513.1|3507.1|3512.6|3506.6|3
1652456740000|2022-05-13 15:45:40|3512.4|3506.4|3512.1|3506.1|3513.1|3507.1|3512.1|3506.1|6
1652456750000|2022-05-13 15:45:50|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1652456760000|2022-05-13 15:46:00|3511.9|3505.9|3511.4|3505.4|3511.9|3505.9|3511.4|3505.4|5
1652456770000|2022-05-13 15:46:10|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|2
1652456780000|2022-05-13 15:46:20|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1652456790000|2022-05-13 15:46:30|3511.4|3505.4|3513.6|3507.6|3513.6|3507.6|3511.4|3505.4|3
1652456800000|2022-05-13 15:46:40|3513.4|3507.4|3513.1|3507.1|3513.6|3507.6|3513.1|3507.1|3
1652456810000|2022-05-13 15:46:50|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1652456850000|2022-05-13 15:47:30|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1652456870000|2022-05-13 15:47:50|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1652456890000|2022-05-13 15:48:10|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1652456940000|2022-05-13 15:49:00|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1652456980000|2022-05-13 15:49:40|3512.6|3506.6|3513.6|3507.6|3513.6|3507.6|3512.6|3506.6|2
1652457010000|2022-05-13 15:50:10|3513.9|3507.9|3515.1|3509.1|3515.1|3509.1|3513.9|3507.9|4
1652457020000|2022-05-13 15:50:20|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1652457040000|2022-05-13 15:50:40|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1652457050000|2022-05-13 15:50:50|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1652457060000|2022-05-13 15:51:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1652457070000|2022-05-13 15:51:10|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1652457080000|2022-05-13 15:51:20|3514.4|3508.4|3514.9|3508.9|3514.9|3508.9|3514.4|3508.4|2
1652457100000|2022-05-13 15:51:40|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1652457110000|2022-05-13 15:51:50|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1652457120000|2022-05-13 15:52:00|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1652457140000|2022-05-13 15:52:20|3515.1|3509.1|3516.9|3510.9|3516.9|3510.9|3515.1|3509.1|4
1652457150000|2022-05-13 15:52:30|3517.9|3511.9|3517.6|3511.6|3517.9|3511.9|3517.6|3511.6|2
1652457160000|2022-05-13 15:52:40|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1652457200000|2022-05-13 15:53:20|3517.6|3511.6|3521.6|3515.6|3521.6|3515.6|3517.6|3511.6|4
1652457210000|2022-05-13 15:53:30|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1652457230000|2022-05-13 15:53:50|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1652457240000|2022-05-13 15:54:00|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|2
1652457260000|2022-05-13 15:54:20|3520.4|3514.4|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|3
1652457290000|2022-05-13 15:54:50|3519.6|3513.6|3518.9|3512.9|3519.6|3513.6|3518.9|3512.9|3
1652457300000|2022-05-13 15:55:00|3519.1|3513.1|3519.6|3513.6|3519.6|3513.6|3519.1|3513.1|2
1652457310000|2022-05-13 15:55:10|3519.4|3513.4|3519.1|3513.1|3519.4|3513.4|3519.1|3513.1|2
1652457360000|2022-05-13 15:56:00|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1652457410000|2022-05-13 15:56:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1652457420000|2022-05-13 15:57:00|3517.9|3511.9|3520.4|3514.4|3520.6|3514.6|3517.9|3511.9|6
1652457430000|2022-05-13 15:57:10|3520.1|3514.1|3520.4|3514.4|3520.4|3514.4|3520.1|3514.1|6
1652457440000|2022-05-13 15:57:20|3521.3|3515.3|3522.5|3516.5|3522.5|3516.5|3521.3|3515.3|5
1652457450000|2022-05-13 15:57:30|3522.4|3516.4|3525.4|3519.4|3525.4|3519.4|3522.1|3516.1|7
1652457460000|2022-05-13 15:57:40|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3524.4|3518.4|4
1652457470000|2022-05-13 15:57:50|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1652457480000|2022-05-13 15:58:00|3525.6|3519.6|3525.9|3519.9|3526.4|3520.4|3524.9|3518.9|5
1652457490000|2022-05-13 15:58:10|3526.4|3520.4|3526.6|3520.6|3526.6|3520.6|3525.9|3519.9|11
1652457500000|2022-05-13 15:58:20|3526.1|3520.1|3526.4|3520.4|3526.6|3520.6|3526.1|3520.1|5
1652457530000|2022-05-13 15:58:50|3525.6|3519.6|3526.4|3520.4|3526.4|3520.4|3525.6|3519.6|2
1652457540000|2022-05-13 15:59:00|3525.4|3519.4|3527.4|3521.4|3528.4|3522.4|3525.4|3519.4|8
1652457550000|2022-05-13 15:59:10|3527.1|3521.1|3528.9|3522.9|3529.1|3523.1|3527.1|3521.1|4
1652457560000|2022-05-13 15:59:20|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3528.9|3522.9|5
1652457570000|2022-05-13 15:59:30|3529.4|3523.4|3534.8|3528.8|3535|3529|3529.4|3523.4|8
1652457580000|2022-05-13 15:59:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.1|3528.1|3
1652457590000|2022-05-13 15:59:50|3534.8|3528.8|3532.8|3526.8|3535|3529|3532.8|3526.8|5
1652457600000|2022-05-13 16:00:00|3534|3528|3534|3528|3534.1|3528.1|3534|3528|3
1652457610000|2022-05-13 16:00:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652457620000|2022-05-13 16:00:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652457630000|2022-05-13 16:00:30|3534.8|3528.8|3537|3531|3537|3531|3534.8|3528.8|5
1652457640000|2022-05-13 16:00:40|3535.6|3529.6|3535.3|3529.3|3535.6|3529.6|3534.9|3528.9|7
1652457650000|2022-05-13 16:00:50|3535|3529|3535.3|3529.3|3535.3|3529.3|3533.8|3527.8|4
1652457660000|2022-05-13 16:01:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1652457670000|2022-05-13 16:01:10|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652457680000|2022-05-13 16:01:20|3535.1|3529.1|3534.6|3528.6|3535.1|3529.1|3534.6|3528.6|3
1652457690000|2022-05-13 16:01:30|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|4
1652457700000|2022-05-13 16:01:40|3535.9|3529.9|3537.1|3531.1|3537.1|3531.1|3535.9|3529.9|8
1652457710000|2022-05-13 16:01:50|3536.9|3530.9|3536.1|3530.1|3537.1|3531.1|3536.1|3530.1|4
1652457740000|2022-05-13 16:02:20|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1652457750000|2022-05-13 16:02:30|3536.4|3530.4|3537.4|3531.4|3537.4|3531.4|3536.4|3530.4|3
1652457760000|2022-05-13 16:02:40|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1652457770000|2022-05-13 16:02:50|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1652457780000|2022-05-13 16:03:00|3537.6|3531.6|3537.9|3531.9|3538.1|3532.1|3537.6|3531.6|4
1652457790000|2022-05-13 16:03:10|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|5
1652457800000|2022-05-13 16:03:20|3537.4|3531.4|3538.1|3532.1|3538.1|3532.1|3537.4|3531.4|6
1652457810000|2022-05-13 16:03:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1652457820000|2022-05-13 16:03:40|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|2
1652457830000|2022-05-13 16:03:50|3538.1|3532.1|3538.9|3532.9|3538.9|3532.9|3538.1|3532.1|2
1652457850000|2022-05-13 16:04:10|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|2
1652457890000|2022-05-13 16:04:50|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1652457900000|2022-05-13 16:05:00|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1652457910000|2022-05-13 16:05:10|3540.1|3534.1|3540.4|3534.4|3540.6|3534.6|3540.1|3534.1|7
1652457920000|2022-05-13 16:05:20|3540.1|3534.1|3539.6|3533.6|3540.1|3534.1|3539.6|3533.6|3
1652457930000|2022-05-13 16:05:30|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1652457950000|2022-05-13 16:05:50|3539.6|3533.6|3539.1|3533.1|3539.6|3533.6|3539.1|3533.1|2
1652457960000|2022-05-13 16:06:00|3538.6|3532.6|3539.9|3533.9|3540.1|3534.1|3538.6|3532.6|5
1652457970000|2022-05-13 16:06:10|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1652457990000|2022-05-13 16:06:30|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1652458000000|2022-05-13 16:06:40|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1652458010000|2022-05-13 16:06:50|3540.6|3534.6|3543.9|3537.9|3544.1|3538.1|3540.6|3534.6|5
1652458020000|2022-05-13 16:07:00|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1652458030000|2022-05-13 16:07:10|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.1|3538.1|4
1652458040000|2022-05-13 16:07:20|3544.4|3538.4|3543.4|3537.4|3544.4|3538.4|3543.1|3537.1|5
1652458050000|2022-05-13 16:07:30|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.6|3536.6|4
1652458070000|2022-05-13 16:07:50|3542.9|3536.9|3542.1|3536.1|3542.9|3536.9|3542.1|3536.1|2
1652458090000|2022-05-13 16:08:10|3541.4|3535.4|3540.6|3534.6|3541.4|3535.4|3540.6|3534.6|3
1652458100000|2022-05-13 16:08:20|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|3
1652458110000|2022-05-13 16:08:30|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1652458120000|2022-05-13 16:08:40|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.6|3534.6|2
1652458140000|2022-05-13 16:09:00|3540.9|3534.9|3541.1|3535.1|3542.1|3536.1|3540.9|3534.9|3
1652458160000|2022-05-13 16:09:20|3541.4|3535.4|3542.9|3536.9|3543.1|3537.1|3541.4|3535.4|3
1652458170000|2022-05-13 16:09:30|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|3
1652458180000|2022-05-13 16:09:40|3543.9|3537.9|3544.4|3538.4|3544.4|3538.4|3543.9|3537.9|3
1652458200000|2022-05-13 16:10:00|3544.1|3538.1|3544.6|3538.6|3544.6|3538.6|3544.1|3538.1|5
1652458210000|2022-05-13 16:10:10|3544.4|3538.4|3544.1|3538.1|3544.4|3538.4|3544.1|3538.1|2
1652458220000|2022-05-13 16:10:20|3543.9|3537.9|3544.1|3538.1|3544.1|3538.1|3543.9|3537.9|4
1652458230000|2022-05-13 16:10:30|3543.9|3537.9|3544.1|3538.1|3544.1|3538.1|3543.9|3537.9|2
1652458240000|2022-05-13 16:10:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1652458250000|2022-05-13 16:10:50|3543.1|3537.1|3543.9|3537.9|3543.9|3537.9|3543.1|3537.1|2
1652458310000|2022-05-13 16:11:50|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1652458320000|2022-05-13 16:12:00|3543.9|3537.9|3543.9|3537.9|3544.1|3538.1|3543.9|3537.9|3
1652458330000|2022-05-13 16:12:10|3544.1|3538.1|3543.9|3537.9|3544.1|3538.1|3543.9|3537.9|2
1652458350000|2022-05-13 16:12:30|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3543.9|3537.9|7
1652458360000|2022-05-13 16:12:40|3543.9|3537.9|3544.1|3538.1|3544.1|3538.1|3543.9|3537.9|2
1652458370000|2022-05-13 16:12:50|3543.9|3537.9|3543.4|3537.4|3543.9|3537.9|3543.1|3537.1|4
1652458380000|2022-05-13 16:13:00|3543.6|3537.6|3543.9|3537.9|3543.9|3537.9|3543.6|3537.6|2
1652458390000|2022-05-13 16:13:10|3544.1|3538.1|3546.4|3540.4|3546.6|3540.6|3544.1|3538.1|7
1652458410000|2022-05-13 16:13:30|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1652458420000|2022-05-13 16:13:40|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652458430000|2022-05-13 16:13:50|3546.9|3540.9|3548.1|3542.1|3548.1|3542.1|3546.9|3540.9|6
1652458440000|2022-05-13 16:14:00|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1652458450000|2022-05-13 16:14:10|3546.5|3540.5|3547.4|3541.4|3547.6|3541.6|3546.5|3540.5|3
1652458460000|2022-05-13 16:14:20|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1652458470000|2022-05-13 16:14:30|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1652458490000|2022-05-13 16:14:50|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652458500000|2022-05-13 16:15:00|3546.6|3540.6|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|5
1652458510000|2022-05-13 16:15:10|3546.4|3540.4|3546.9|3540.9|3546.9|3540.9|3546.4|3540.4|7
1652458520000|2022-05-13 16:15:20|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|2
1652458540000|2022-05-13 16:15:40|3548.1|3542.1|3549.1|3543.1|3549.1|3543.1|3548.1|3542.1|10
1652458550000|2022-05-13 16:15:50|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3548.6|3542.6|10
1652458560000|2022-05-13 16:16:00|3550.9|3544.9|3550.1|3544.1|3550.9|3544.9|3549.9|3543.9|9
1652458570000|2022-05-13 16:16:10|3550.4|3544.4|3550.4|3544.4|3550.9|3544.9|3550.4|3544.4|4
1652458580000|2022-05-13 16:16:20|3550.1|3544.1|3548.9|3542.9|3550.1|3544.1|3548.9|3542.9|4
1652458590000|2022-05-13 16:16:30|3549.4|3543.4|3547.9|3541.9|3549.4|3543.4|3547.9|3541.9|5
1652458600000|2022-05-13 16:16:40|3549.1|3543.1|3549.4|3543.4|3549.6|3543.6|3548.9|3542.9|5
1652458620000|2022-05-13 16:17:00|3549.9|3543.9|3550.6|3544.6|3550.9|3544.9|3549.9|3543.9|6
1652458630000|2022-05-13 16:17:10|3550.4|3544.4|3550.4|3544.4|3550.9|3544.9|3550.1|3544.1|8
1652458640000|2022-05-13 16:17:20|3550.1|3544.1|3550.4|3544.4|3550.4|3544.4|3550.1|3544.1|2
1652458650000|2022-05-13 16:17:30|3550.6|3544.6|3547.6|3541.6|3550.6|3544.6|3547.4|3541.4|8
1652458660000|2022-05-13 16:17:40|3547.4|3541.4|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|2
1652458670000|2022-05-13 16:17:50|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.4|3541.4|5
1652458680000|2022-05-13 16:18:00|3548.1|3542.1|3547.9|3541.9|3548.6|3542.6|3547.6|3541.6|6
1652458690000|2022-05-13 16:18:10|3547.6|3541.6|3547.1|3541.1|3547.6|3541.6|3547.1|3541.1|2
1652458700000|2022-05-13 16:18:20|3546.9|3540.9|3546.4|3540.4|3546.9|3540.9|3546.4|3540.4|5
1652458710000|2022-05-13 16:18:30|3546.6|3540.6|3546.9|3540.9|3547.1|3541.1|3546.6|3540.6|7
1652458720000|2022-05-13 16:18:40|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|2
1652458730000|2022-05-13 16:18:50|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652458740000|2022-05-13 16:19:00|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|6
1652458760000|2022-05-13 16:19:20|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|4
1652458770000|2022-05-13 16:19:30|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|4
1652458780000|2022-05-13 16:19:40|3546.6|3540.6|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|3
1652458790000|2022-05-13 16:19:50|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652458800000|2022-05-13 16:20:00|3546.6|3540.6|3547.4|3541.4|3547.4|3541.4|3546.6|3540.6|4
1652458810000|2022-05-13 16:20:10|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|2
1652458860000|2022-05-13 16:21:00|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652458880000|2022-05-13 16:21:20|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652458890000|2022-05-13 16:21:30|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1652458910000|2022-05-13 16:21:50|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652458920000|2022-05-13 16:22:00|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1652458940000|2022-05-13 16:22:20|3546.4|3540.4|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|3
1652458950000|2022-05-13 16:22:30|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652458960000|2022-05-13 16:22:40|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1652458970000|2022-05-13 16:22:50|3547.6|3541.6|3546.6|3540.6|3547.6|3541.6|3546.6|3540.6|8
1652458980000|2022-05-13 16:23:00|3546.9|3540.9|3547.4|3541.4|3547.4|3541.4|3546.9|3540.9|3
1652459010000|2022-05-13 16:23:30|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652459040000|2022-05-13 16:24:00|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|2
1652459060000|2022-05-13 16:24:20|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652459090000|2022-05-13 16:24:50|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1652459100000|2022-05-13 16:25:00|3547.4|3541.4|3547.4|3541.4|3547.9|3541.9|3547.4|3541.4|4
1652459130000|2022-05-13 16:25:30|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652459140000|2022-05-13 16:25:40|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|6
1652459150000|2022-05-13 16:25:50|3547.4|3541.4|3547.9|3541.9|3547.9|3541.9|3547.4|3541.4|5
1652459160000|2022-05-13 16:26:00|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652459180000|2022-05-13 16:26:20|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|6
1652459190000|2022-05-13 16:26:30|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|4
1652459230000|2022-05-13 16:27:10|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1652459240000|2022-05-13 16:27:20|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652459270000|2022-05-13 16:27:50|3545.9|3539.9|3547.4|3541.4|3547.4|3541.4|3545.9|3539.9|3
1652459280000|2022-05-13 16:28:00|3547.6|3541.6|3547.9|3541.9|3548.6|3542.6|3547.6|3541.6|7
1652459290000|2022-05-13 16:28:10|3548.1|3542.1|3548.6|3542.6|3548.9|3542.9|3548.1|3542.1|4
1652459300000|2022-05-13 16:28:20|3548.9|3542.9|3548.1|3542.1|3548.9|3542.9|3548.1|3542.1|4
1652459310000|2022-05-13 16:28:30|3547.9|3541.9|3548.1|3542.1|3548.1|3542.1|3547.9|3541.9|2
1652459330000|2022-05-13 16:28:50|3547.9|3541.9|3548.1|3542.1|3548.1|3542.1|3547.9|3541.9|2
1652459340000|2022-05-13 16:29:00|3547.9|3541.9|3548.1|3542.1|3548.1|3542.1|3547.9|3541.9|4
1652459380000|2022-05-13 16:29:40|3548.4|3542.4|3548.9|3542.9|3548.9|3542.9|3548.4|3542.4|3
1652459390000|2022-05-13 16:29:50|3549.1|3543.1|3549.1|3543.1|3549.4|3543.4|3549.1|3543.1|3
1652459400000|2022-05-13 16:30:00|3549.6|3543.6|3553.8|3547.8|3556.9|3550.9|3549.6|3543.6|11
1652459410000|2022-05-13 16:30:10|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1652459430000|2022-05-13 16:30:30|3551.9|3545.9|3552.1|3546.1|3552.4|3546.4|3551.9|3545.9|4
1652459450000|2022-05-13 16:30:50|3551.9|3545.9|3550.4|3544.4|3551.9|3545.9|3550.4|3544.4|2
1652459460000|2022-05-13 16:31:00|3550.6|3544.6|3551.1|3545.1|3551.4|3545.4|3550.6|3544.6|6
1652459470000|2022-05-13 16:31:10|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.1|3544.1|6
1652459480000|2022-05-13 16:31:20|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.1|3545.1|4
1652459490000|2022-05-13 16:31:30|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3550.1|3544.1|6
1652459500000|2022-05-13 16:31:40|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|2
1652459520000|2022-05-13 16:32:00|3551.1|3545.1|3550.4|3544.4|3551.1|3545.1|3549.4|3543.4|9
1652459530000|2022-05-13 16:32:10|3550.9|3544.9|3548.6|3542.6|3550.9|3544.9|3548.6|3542.6|5
1652459540000|2022-05-13 16:32:20|3548.4|3542.4|3548.6|3542.6|3548.6|3542.6|3548.4|3542.4|2
1652459550000|2022-05-13 16:32:30|3548.9|3542.9|3548.4|3542.4|3549.1|3543.1|3548.4|3542.4|4
1652459560000|2022-05-13 16:32:40|3548.1|3542.1|3547.4|3541.4|3548.1|3542.1|3547.4|3541.4|5
1652459580000|2022-05-13 16:33:00|3547.1|3541.1|3547.9|3541.9|3547.9|3541.9|3546.6|3540.6|5
1652459590000|2022-05-13 16:33:10|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652459600000|2022-05-13 16:33:20|3547.9|3541.9|3549.4|3543.4|3549.4|3543.4|3547.9|3541.9|4
1652459630000|2022-05-13 16:33:50|3549.1|3543.1|3547.4|3541.4|3549.1|3543.1|3547.4|3541.4|2
1652459650000|2022-05-13 16:34:10|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652459660000|2022-05-13 16:34:20|3548.1|3542.1|3549.4|3543.4|3549.4|3543.4|3548.1|3542.1|3
1652459670000|2022-05-13 16:34:30|3549.9|3543.9|3549.1|3543.1|3549.9|3543.9|3548.9|3542.9|4
1652459680000|2022-05-13 16:34:40|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1652459700000|2022-05-13 16:35:00|3549.9|3543.9|3549.1|3543.1|3549.9|3543.9|3548.9|3542.9|5
1652459710000|2022-05-13 16:35:10|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1652459720000|2022-05-13 16:35:20|3549.4|3543.4|3548.9|3542.9|3549.4|3543.4|3548.9|3542.9|2
1652459760000|2022-05-13 16:36:00|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1652459770000|2022-05-13 16:36:10|3549.4|3543.4|3549.9|3543.9|3550.4|3544.4|3549.4|3543.4|4
1652459790000|2022-05-13 16:36:30|3549.6|3543.6|3549.4|3543.4|3549.6|3543.6|3549.4|3543.4|6
1652459800000|2022-05-13 16:36:40|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1652459840000|2022-05-13 16:37:20|3548.9|3542.9|3549.1|3543.1|3549.1|3543.1|3548.9|3542.9|2
1652459850000|2022-05-13 16:37:30|3548.9|3542.9|3547.6|3541.6|3548.9|3542.9|3547.6|3541.6|3
1652459860000|2022-05-13 16:37:40|3547.9|3541.9|3547.6|3541.6|3547.9|3541.9|3547.6|3541.6|2
1652459870000|2022-05-13 16:37:50|3548.1|3542.1|3547.9|3541.9|3548.1|3542.1|3547.9|3541.9|2
1652459880000|2022-05-13 16:38:00|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|3547.9|3541.9|3
1652459890000|2022-05-13 16:38:10|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652459900000|2022-05-13 16:38:20|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|1
1652459910000|2022-05-13 16:38:30|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1652459920000|2022-05-13 16:38:40|3547.4|3541.4|3548.1|3542.1|3548.1|3542.1|3547.4|3541.4|5
1652459930000|2022-05-13 16:38:50|3548.4|3542.4|3547.9|3541.9|3548.4|3542.4|3547.6|3541.6|5
1652459940000|2022-05-13 16:39:00|3548.1|3542.1|3548.6|3542.6|3549.1|3543.1|3548.1|3542.1|6
1652459950000|2022-05-13 16:39:10|3548.9|3542.9|3548.6|3542.6|3548.9|3542.9|3548.6|3542.6|2
1652459960000|2022-05-13 16:39:20|3548.4|3542.4|3547.1|3541.1|3548.4|3542.4|3547.1|3541.1|3
1652459990000|2022-05-13 16:39:50|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1652460010000|2022-05-13 16:40:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652460020000|2022-05-13 16:40:20|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652460030000|2022-05-13 16:40:30|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1652460040000|2022-05-13 16:40:40|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652460050000|2022-05-13 16:40:50|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1652460090000|2022-05-13 16:41:30|3546.6|3540.6|3546.9|3540.9|3547.1|3541.1|3546.6|3540.6|3
1652460110000|2022-05-13 16:41:50|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652460130000|2022-05-13 16:42:10|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1652460150000|2022-05-13 16:42:30|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652460180000|2022-05-13 16:43:00|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652460200000|2022-05-13 16:43:20|3547.1|3541.1|3548.9|3542.9|3548.9|3542.9|3547.1|3541.1|4
1652460230000|2022-05-13 16:43:50|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|2
1652460240000|2022-05-13 16:44:00|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652460250000|2022-05-13 16:44:10|3546.6|3540.6|3547.4|3541.4|3547.4|3541.4|3546.6|3540.6|2
1652460280000|2022-05-13 16:44:40|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652460300000|2022-05-13 16:45:00|3547.1|3541.1|3546.6|3540.6|3547.1|3541.1|3546.6|3540.6|3
1652460310000|2022-05-13 16:45:10|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1652460320000|2022-05-13 16:45:20|3546.9|3540.9|3547.4|3541.4|3547.4|3541.4|3546.9|3540.9|4
1652460350000|2022-05-13 16:45:50|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652460360000|2022-05-13 16:46:00|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1652460370000|2022-05-13 16:46:10|3548.1|3542.1|3549.1|3543.1|3549.1|3543.1|3548.1|3542.1|5
1652460390000|2022-05-13 16:46:30|3549.4|3543.4|3549.6|3543.6|3549.6|3543.6|3549.1|3543.1|4
1652460400000|2022-05-13 16:46:40|3549.9|3543.9|3550.1|3544.1|3550.4|3544.4|3549.9|3543.9|4
1652460410000|2022-05-13 16:46:50|3550.4|3544.4|3549.9|3543.9|3550.4|3544.4|3549.6|3543.6|4
1652460420000|2022-05-13 16:47:00|3549.4|3543.4|3547.6|3541.6|3549.4|3543.4|3547.6|3541.6|5
1652460440000|2022-05-13 16:47:20|3547.9|3541.9|3547.6|3541.6|3548.1|3542.1|3547.6|3541.6|5
1652460460000|2022-05-13 16:47:40|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1652460480000|2022-05-13 16:48:00|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3548.1|3542.1|2
1652460490000|2022-05-13 16:48:10|3548.9|3542.9|3548.1|3542.1|3548.9|3542.9|3548.1|3542.1|3
1652460530000|2022-05-13 16:48:50|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.1|3542.1|3
1652460540000|2022-05-13 16:49:00|3548.1|3542.1|3548.9|3542.9|3548.9|3542.9|3548.1|3542.1|4
1652460550000|2022-05-13 16:49:10|3548.6|3542.6|3548.4|3542.4|3548.6|3542.6|3548.4|3542.4|4
1652460560000|2022-05-13 16:49:20|3548.9|3542.9|3549.1|3543.1|3549.1|3543.1|3548.9|3542.9|2
1652460570000|2022-05-13 16:49:30|3549.6|3543.6|3550.1|3544.1|3550.1|3544.1|3549.1|3543.1|4
1652460590000|2022-05-13 16:49:50|3549.6|3543.6|3548.9|3542.9|3549.6|3543.6|3548.6|3542.6|5
1652460600000|2022-05-13 16:50:00|3548.6|3542.6|3547.9|3541.9|3548.6|3542.6|3547.9|3541.9|6
1652460610000|2022-05-13 16:50:10|3547.6|3541.6|3547.9|3541.9|3547.9|3541.9|3547.6|3541.6|2
1652460620000|2022-05-13 16:50:20|3547.6|3541.6|3547.6|3541.6|3547.9|3541.9|3547.6|3541.6|3
1652460630000|2022-05-13 16:50:30|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1652460640000|2022-05-13 16:50:40|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|3
1652460650000|2022-05-13 16:50:50|3547.4|3541.4|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|2
1652460660000|2022-05-13 16:51:00|3547.9|3541.9|3547.1|3541.1|3547.9|3541.9|3547.1|3541.1|3
1652460670000|2022-05-13 16:51:10|3547.6|3541.6|3547.1|3541.1|3547.6|3541.6|3547.1|3541.1|2
1652460690000|2022-05-13 16:51:30|3547.6|3541.6|3548.1|3542.1|3548.1|3542.1|3547.6|3541.6|4
1652460720000|2022-05-13 16:52:00|3547.9|3541.9|3546.4|3540.4|3547.9|3541.9|3546.4|3540.4|5
1652460750000|2022-05-13 16:52:30|3546.1|3540.1|3545.9|3539.9|3546.4|3540.4|3545.9|3539.9|4
1652460760000|2022-05-13 16:52:40|3546.1|3540.1|3546.1|3540.1|3546.4|3540.4|3546.1|3540.1|5
1652460770000|2022-05-13 16:52:50|3546.4|3540.4|3543.1|3537.1|3546.4|3540.4|3543.1|3537.1|3
1652460780000|2022-05-13 16:53:00|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1652460800000|2022-05-13 16:53:20|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1652460840000|2022-05-13 16:54:00|3542.9|3536.9|3542.1|3536.1|3542.9|3536.9|3542.1|3536.1|4
1652460850000|2022-05-13 16:54:10|3541.9|3535.9|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|3
1652460860000|2022-05-13 16:54:20|3542.9|3536.9|3542.6|3536.6|3542.9|3536.9|3542.6|3536.6|2
1652460870000|2022-05-13 16:54:30|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|2
1652460880000|2022-05-13 16:54:40|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.4|3536.4|3
1652460890000|2022-05-13 16:54:50|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1652460900000|2022-05-13 16:55:00|3542.1|3536.1|3541.8|3535.8|3542.1|3536.1|3541.8|3535.8|3
1652460910000|2022-05-13 16:55:10|3541.5|3535.5|3541.8|3535.8|3541.9|3535.9|3541.5|3535.5|6
1652460920000|2022-05-13 16:55:20|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1652460930000|2022-05-13 16:55:30|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|4
1652460950000|2022-05-13 16:55:50|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|8
1652460960000|2022-05-13 16:56:00|3542.8|3536.8|3542.5|3536.5|3542.8|3536.8|3542.3|3536.3|5
1652460970000|2022-05-13 16:56:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542|3536|3
1652460980000|2022-05-13 16:56:20|3542|3536|3541.8|3535.8|3542|3536|3541.5|3535.5|6
1652461010000|2022-05-13 16:56:50|3542|3536|3542|3536|3542.5|3536.5|3541.8|3535.8|6
1652461020000|2022-05-13 16:57:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542|3536|11
1652461030000|2022-05-13 16:57:10|3542|3536|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|10
1652461040000|2022-05-13 16:57:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652461050000|2022-05-13 16:57:30|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|2
1652461060000|2022-05-13 16:57:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1652461080000|2022-05-13 16:58:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652461090000|2022-05-13 16:58:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|3
1652461110000|2022-05-13 16:58:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1652461140000|2022-05-13 16:59:00|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|9
1652461150000|2022-05-13 16:59:10|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|4
1652461160000|2022-05-13 16:59:20|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|2
1652659320000|2022-05-16 00:02:00|3550.8|3530.8|3550.8|3530.8|3550.8|3530.8|3550.8|3530.8|1
1652659380000|2022-05-16 00:03:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1652659390000|2022-05-16 00:03:10|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1652659400000|2022-05-16 00:03:20|3548.9|3542.9|3545.9|3539.9|3548.9|3542.9|3545.9|3539.9|2
1652659410000|2022-05-16 00:03:30|3546|3540|3543.9|3537.9|3546|3540|3543.9|3537.9|4
1652659450000|2022-05-16 00:04:10|3544.1|3538.1|3545.8|3539.8|3545.8|3539.8|3544.1|3538.1|2
1652659460000|2022-05-16 00:04:20|3546|3540|3547.8|3541.8|3547.8|3541.8|3546|3540|2
1652659470000|2022-05-16 00:04:30|3548.3|3542.3|3549.5|3543.5|3549.5|3543.5|3548.3|3542.3|2
1652659480000|2022-05-16 00:04:40|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1652659500000|2022-05-16 00:05:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652659510000|2022-05-16 00:05:10|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|3
1652659520000|2022-05-16 00:05:20|3552.1|3546.1|3552.8|3546.8|3553.3|3547.3|3552.1|3546.1|5
1652659530000|2022-05-16 00:05:30|3552.5|3546.5|3551.1|3545.1|3552.5|3546.5|3551.1|3545.1|3
1652659560000|2022-05-16 00:06:00|3550.9|3544.9|3550|3544|3550.9|3544.9|3550|3544|7
1652659570000|2022-05-16 00:06:10|3548.8|3542.8|3549.1|3543.1|3549.1|3543.1|3548.4|3542.4|7
1652659580000|2022-05-16 00:06:20|3549.5|3543.5|3550.8|3544.8|3550.8|3544.8|3549.5|3543.5|7
1652659590000|2022-05-16 00:06:30|3550.5|3544.5|3551|3545|3551|3545|3550.3|3544.3|4
1652659620000|2022-05-16 00:07:00|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1652659640000|2022-05-16 00:07:20|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1652659660000|2022-05-16 00:07:40|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|2
1652659700000|2022-05-16 00:08:20|3552|3546|3553.3|3547.3|3553.3|3547.3|3552|3546|2
1652659740000|2022-05-16 00:09:00|3553.5|3547.5|3552.8|3546.8|3553.8|3547.8|3552.3|3546.3|9
1652659790000|2022-05-16 00:09:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1652659880000|2022-05-16 00:11:20|3553.3|3547.3|3554.5|3548.5|3554.5|3548.5|3552.8|3546.8|8
1652659890000|2022-05-16 00:11:30|3554|3548|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|3
1652659900000|2022-05-16 00:11:40|3553.3|3547.3|3554.5|3548.5|3554.5|3548.5|3553.3|3547.3|4
1652659910000|2022-05-16 00:11:50|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1652659970000|2022-05-16 00:12:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652660000000|2022-05-16 00:13:20|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652660040000|2022-05-16 00:14:00|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|2
1652660080000|2022-05-16 00:14:40|3554.3|3548.3|3553.5|3547.5|3554.3|3548.3|3553.5|3547.5|2
1652660090000|2022-05-16 00:14:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652660100000|2022-05-16 00:15:00|3552.3|3546.3|3553.5|3547.5|3553.5|3547.5|3552.3|3546.3|4
1652660110000|2022-05-16 00:15:10|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3553.3|3547.3|3
1652660130000|2022-05-16 00:15:30|3554|3548|3554|3548|3554.5|3548.5|3554|3548|4
1652660140000|2022-05-16 00:15:40|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1652660150000|2022-05-16 00:15:50|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1652660160000|2022-05-16 00:16:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1652660190000|2022-05-16 00:16:30|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1652660210000|2022-05-16 00:16:50|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555|3549|3
1652660220000|2022-05-16 00:17:00|3555.5|3549.5|3555|3549|3555.5|3549.5|3555|3549|2
1652660230000|2022-05-16 00:17:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1652660400000|2022-05-16 00:20:00|3555|3549|3556.3|3550.3|3557.5|3551.5|3555|3549|5
1652660410000|2022-05-16 00:20:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1652660450000|2022-05-16 00:20:50|3556.3|3550.3|3557|3551|3557.3|3551.3|3556.3|3550.3|3
1652660460000|2022-05-16 00:21:00|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.3|3549.3|7
1652660470000|2022-05-16 00:21:10|3555.5|3549.5|3554.3|3548.3|3555.5|3549.5|3554.3|3548.3|2
1652660480000|2022-05-16 00:21:20|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1652660490000|2022-05-16 00:21:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652660520000|2022-05-16 00:22:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1652660530000|2022-05-16 00:22:10|3555.5|3549.5|3556.5|3550.5|3556.8|3550.8|3555.5|3549.5|3
1652660540000|2022-05-16 00:22:20|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1652660550000|2022-05-16 00:22:30|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1652660570000|2022-05-16 00:22:50|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1652660580000|2022-05-16 00:23:00|3556|3550|3555.6|3549.6|3556|3550|3555.6|3549.6|3
1652660600000|2022-05-16 00:23:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1652660610000|2022-05-16 00:23:30|3556|3550|3556|3550|3556.3|3550.3|3556|3550|3
1652660630000|2022-05-16 00:23:50|3557|3551|3558|3552|3558|3552|3557|3551|2
1652660640000|2022-05-16 00:24:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1652660660000|2022-05-16 00:24:20|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1652660690000|2022-05-16 00:24:50|3558|3552|3557.5|3551.5|3558|3552|3557.3|3551.3|4
1652660700000|2022-05-16 00:25:00|3557.8|3551.8|3558.3|3552.3|3558.5|3552.5|3557.5|3551.5|7
1652660710000|2022-05-16 00:25:10|3558|3552|3558|3552|3558|3552|3557.8|3551.8|3
1652660720000|2022-05-16 00:25:20|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1652660730000|2022-05-16 00:25:30|3558.3|3552.3|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|2
1652660740000|2022-05-16 00:25:40|3558|3552|3558.5|3552.5|3558.5|3552.5|3558|3552|3
1652660750000|2022-05-16 00:25:50|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1652660800000|2022-05-16 00:26:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1652660830000|2022-05-16 00:27:10|3559|3553|3556.5|3550.5|3559|3553|3556.3|3550.3|3
1652660840000|2022-05-16 00:27:20|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1652660860000|2022-05-16 00:27:40|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1652660910000|2022-05-16 00:28:30|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1652661000000|2022-05-16 00:30:00|3557.3|3551.3|3558|3552|3558|3552|3557.3|3551.3|2
1652661030000|2022-05-16 00:30:30|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1652661040000|2022-05-16 00:30:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1652661090000|2022-05-16 00:31:30|3558|3552|3558.8|3552.8|3558.8|3552.8|3558|3552|2
1652661120000|2022-05-16 00:32:00|3559.5|3553.5|3560.8|3554.8|3560.8|3554.8|3559.5|3553.5|2
1652661140000|2022-05-16 00:32:20|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1652661170000|2022-05-16 00:32:50|3559.5|3553.5|3558.3|3552.3|3559.5|3553.5|3558.3|3552.3|6
1652661180000|2022-05-16 00:33:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1652661230000|2022-05-16 00:33:50|3558.8|3552.8|3559.8|3553.8|3559.8|3553.8|3558.8|3552.8|4
1652661240000|2022-05-16 00:34:00|3559.5|3553.5|3558.3|3552.3|3559.5|3553.5|3558.3|3552.3|4
1652661250000|2022-05-16 00:34:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1652661260000|2022-05-16 00:34:20|3557|3551|3557|3551|3557|3551|3557|3551|1
1652661270000|2022-05-16 00:34:30|3556.3|3550.3|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|3
1652661280000|2022-05-16 00:34:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1652661290000|2022-05-16 00:34:50|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|4
1652661300000|2022-05-16 00:35:00|3556.8|3550.8|3557.3|3551.3|3558.3|3552.3|3556.8|3550.8|7
1652661310000|2022-05-16 00:35:10|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1652661340000|2022-05-16 00:35:40|3557.5|3551.5|3558|3552|3558|3552|3557.5|3551.5|2
1652661350000|2022-05-16 00:35:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1652661360000|2022-05-16 00:36:00|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1652661410000|2022-05-16 00:36:50|3558.5|3552.5|3555.5|3549.5|3558.5|3552.5|3555.5|3549.5|3
1652661420000|2022-05-16 00:37:00|3555.3|3549.3|3556.5|3550.5|3556.8|3550.8|3555|3549|6
1652661430000|2022-05-16 00:37:10|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|4
1652661440000|2022-05-16 00:37:20|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|3
1652661450000|2022-05-16 00:37:30|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|2
1652661460000|2022-05-16 00:37:40|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557|3551|3
1652661470000|2022-05-16 00:37:50|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3556.8|3550.8|5
1652661480000|2022-05-16 00:38:00|3557.3|3551.3|3557|3551|3557.3|3551.3|3556.8|3550.8|3
1652661490000|2022-05-16 00:38:10|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|3
1652661520000|2022-05-16 00:38:40|3559.3|3553.3|3557.8|3551.8|3559.3|3553.3|3557.8|3551.8|2
1652661540000|2022-05-16 00:39:00|3557.5|3551.5|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|3
1652661550000|2022-05-16 00:39:10|3558.8|3552.8|3558.3|3552.3|3558.8|3552.8|3557|3551|7
1652661560000|2022-05-16 00:39:20|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|4
1652661570000|2022-05-16 00:39:30|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|2
1652661600000|2022-05-16 00:40:00|3556.5|3550.5|3557.8|3551.8|3557.8|3551.8|3556.3|3550.3|5
1652661610000|2022-05-16 00:40:10|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1652661640000|2022-05-16 00:40:40|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1652661670000|2022-05-16 00:41:10|3558|3552|3558|3552|3558|3552|3557.8|3551.8|3
1652661680000|2022-05-16 00:41:20|3559.3|3553.3|3558|3552|3559.3|3553.3|3558|3552|7
1652661700000|2022-05-16 00:41:40|3558.3|3552.3|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|3
1652661710000|2022-05-16 00:41:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1652661760000|2022-05-16 00:42:40|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1652661790000|2022-05-16 00:43:10|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1652661800000|2022-05-16 00:43:20|3559.8|3553.8|3561|3555|3561.3|3555.3|3559.8|3553.8|4
1652661820000|2022-05-16 00:43:40|3560.8|3554.8|3559.5|3553.5|3560.8|3554.8|3559|3553|3
1652661850000|2022-05-16 00:44:10|3560|3554|3560|3554|3560.3|3554.3|3560|3554|3
1652661860000|2022-05-16 00:44:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1652661880000|2022-05-16 00:44:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1652661890000|2022-05-16 00:44:50|3560.5|3554.5|3561|3555|3561|3555|3560.5|3554.5|2
1652661900000|2022-05-16 00:45:00|3560.8|3554.8|3577.8|3560.8|3577.8|3560.8|3560.8|3554.8|6
1652661910000|2022-05-16 00:45:10|3577.5|3563|3574|3568|3577.5|3568.1|3574|3563|6
1652661920000|2022-05-16 00:45:20|3573.9|3567.9|3566|3560|3573.9|3567.9|3566|3560|11
1652661930000|2022-05-16 00:45:30|3566.1|3560.1|3565.6|3559.6|3566.1|3560.1|3564.9|3558.9|5
1652661980000|2022-05-16 00:46:20|3565.4|3559.4|3565.5|3559.5|3565.5|3559.5|3564.6|3558.6|6
1652661990000|2022-05-16 00:46:30|3565.3|3559.3|3564.9|3558.9|3565.3|3559.3|3564.9|3558.9|2
1652662010000|2022-05-16 00:46:50|3564.8|3558.8|3561.1|3555.1|3564.8|3558.8|3561.1|3555.1|4
1652662020000|2022-05-16 00:47:00|3561.4|3555.4|3561.3|3555.3|3561.4|3555.4|3560.4|3554.4|7
1652662030000|2022-05-16 00:47:10|3561.4|3555.4|3560|3554|3561.4|3555.4|3559|3553|5
1652662040000|2022-05-16 00:47:20|3560.1|3554.1|3559.9|3553.9|3560.5|3554.5|3559.9|3553.9|4
1652662050000|2022-05-16 00:47:30|3559.6|3553.6|3560.1|3554.1|3560.1|3554.1|3559.6|3553.6|2
1652662090000|2022-05-16 00:48:10|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|1
1652662170000|2022-05-16 00:49:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1652662200000|2022-05-16 00:50:00|3560.5|3554.5|3562.5|3556.5|3565.5|3559.5|3560.5|3554.5|8
1652662210000|2022-05-16 00:50:10|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1652662220000|2022-05-16 00:50:20|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|2
1652662230000|2022-05-16 00:50:30|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1652662240000|2022-05-16 00:50:40|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1652662260000|2022-05-16 00:51:00|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1652662270000|2022-05-16 00:51:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|3
1652662290000|2022-05-16 00:51:30|3563|3557|3565.3|3559.3|3565.5|3559.5|3563|3557|8
1652662300000|2022-05-16 00:51:40|3565|3559|3565.3|3559.3|3565.3|3559.3|3565|3559|2
1652662340000|2022-05-16 00:52:20|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1652662350000|2022-05-16 00:52:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1652662380000|2022-05-16 00:53:00|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|3
1652662420000|2022-05-16 00:53:40|3566|3560|3566|3560|3566|3560|3566|3560|1
1652662510000|2022-05-16 00:55:10|3564.8|3558.8|3566.4|3560.4|3567.8|3561.8|3564.8|3558.8|6
1652662520000|2022-05-16 00:55:20|3566.1|3560.1|3570|3564|3570|3564|3566.1|3560.1|3
1652662530000|2022-05-16 00:55:30|3569.1|3563.1|3566.5|3560.5|3569.1|3563.1|3565.8|3559.8|7
1652662540000|2022-05-16 00:55:40|3565.3|3559.3|3566.3|3560.3|3566.5|3560.5|3565.3|3559.3|3
1652662550000|2022-05-16 00:55:50|3566.5|3560.5|3566|3560|3566.5|3560.5|3565|3559|4
1652662560000|2022-05-16 00:56:00|3566.3|3560.3|3566|3560|3568|3562|3564.5|3558.5|10
1652662570000|2022-05-16 00:56:10|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|2
1652662580000|2022-05-16 00:56:20|3567|3561|3568|3562|3568|3562|3566.3|3560.3|9
1652662590000|2022-05-16 00:56:30|3568.1|3562.1|3567.4|3561.4|3568.1|3562.1|3566.5|3560.5|4
1652662600000|2022-05-16 00:56:40|3567.5|3561.5|3567.1|3561.1|3567.5|3561.5|3565.8|3559.8|11
1652662610000|2022-05-16 00:56:50|3567.3|3561.3|3567|3561|3567.3|3561.3|3566.5|3560.5|4
1652662620000|2022-05-16 00:57:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1652662660000|2022-05-16 00:57:40|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567|3561|3
1652662760000|2022-05-16 00:59:20|3567|3561|3566.5|3560.5|3567|3561|3566.5|3560.5|2
1652662770000|2022-05-16 00:59:30|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1652662800000|2022-05-16 01:00:00|3566.8|3560.8|3567.3|3561.3|3568|3562|3566.8|3560.8|6
1652662810000|2022-05-16 01:00:10|3567.5|3561.5|3570.5|3564.5|3571|3565|3567.5|3561.5|10
1652662820000|2022-05-16 01:00:20|3571|3565|3571.6|3565.6|3571.6|3565.6|3571|3565|3
1652662830000|2022-05-16 01:00:30|3571.5|3565.5|3568.5|3562.5|3571.5|3565.5|3567.8|3561.8|7
1652662840000|2022-05-16 01:00:40|3568.8|3562.8|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|2
1652662850000|2022-05-16 01:00:50|3569.5|3563.5|3568.5|3562.5|3570.5|3564.5|3568.3|3562.3|9
1652662860000|2022-05-16 01:01:00|3569|3563|3575.3|3569.3|3575.3|3569.3|3569|3563|12
1652662870000|2022-05-16 01:01:10|3576|3570|3576.5|3570.5|3577.8|3571.8|3576|3570|10
1652662880000|2022-05-16 01:01:20|3576|3570|3575|3569|3576.3|3570.3|3574.5|3568.5|11
1652662890000|2022-05-16 01:01:30|3575.3|3569.3|3576|3570|3577.5|3571.5|3575.3|3569.3|9
1652662900000|2022-05-16 01:01:40|3576.3|3570.3|3577|3571|3577|3571|3576|3570|11
1652662910000|2022-05-16 01:01:50|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577|3571|7
1652662920000|2022-05-16 01:02:00|3577.5|3571.5|3578.5|3572.5|3578.8|3572.8|3577.3|3571.3|9
1652662930000|2022-05-16 01:02:10|3578.8|3572.8|3578|3572|3578.8|3572.8|3578|3572|4
1652662940000|2022-05-16 01:02:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1652662950000|2022-05-16 01:02:30|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1652662960000|2022-05-16 01:02:40|3577|3571|3575.1|3569.1|3577|3571|3575.1|3569.1|2
1652662970000|2022-05-16 01:02:50|3574.9|3568.9|3574.8|3568.8|3576.3|3570.3|3574.6|3568.6|7
1652662980000|2022-05-16 01:03:00|3575|3569|3574.5|3568.5|3577.3|3571.3|3572.8|3566.8|16
1652662990000|2022-05-16 01:03:10|3574|3568|3574.3|3568.3|3574.8|3568.8|3572.3|3566.3|12
1652663000000|2022-05-16 01:03:20|3574.5|3568.5|3571.4|3565.4|3574.5|3568.5|3571.4|3565.4|14
1652663020000|2022-05-16 01:03:40|3571.8|3565.8|3571.9|3565.9|3573|3567|3571.5|3565.5|9
1652663040000|2022-05-16 01:04:00|3572.3|3566.3|3574|3568|3574|3568|3572.3|3566.3|3
1652663050000|2022-05-16 01:04:10|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|3
1652663060000|2022-05-16 01:04:20|3572.1|3566.1|3574|3568|3574|3568|3572.1|3566.1|3
1652663070000|2022-05-16 01:04:30|3575|3569|3573.8|3567.8|3575.9|3569.9|3573.5|3567.5|10
1652663080000|2022-05-16 01:04:40|3573.5|3567.5|3574.8|3568.8|3574.8|3568.8|3573.3|3567.3|4
1652663090000|2022-05-16 01:04:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1652663120000|2022-05-16 01:05:20|3575.5|3569.5|3576|3570|3576|3570|3575.3|3569.3|3
1652663130000|2022-05-16 01:05:30|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3573.8|3567.8|6
1652663140000|2022-05-16 01:05:40|3576.1|3570.1|3575.3|3569.3|3576.5|3570.5|3575.3|3569.3|7
1652663150000|2022-05-16 01:05:50|3575.8|3569.8|3575.3|3569.3|3576|3570|3575.3|3569.3|4
1652663160000|2022-05-16 01:06:00|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575|3569|3
1652663180000|2022-05-16 01:06:20|3575|3569|3573.5|3567.5|3575|3569|3573.5|3567.5|4
1652663190000|2022-05-16 01:06:30|3574|3568|3574.8|3568.8|3574.8|3568.8|3574|3568|5
1652663200000|2022-05-16 01:06:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574|3568|4
1652663210000|2022-05-16 01:06:50|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|3
1652663220000|2022-05-16 01:07:00|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1652663230000|2022-05-16 01:07:10|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|3
1652663240000|2022-05-16 01:07:20|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|3
1652663250000|2022-05-16 01:07:30|3573|3567|3572.3|3566.3|3573.3|3567.3|3572.3|3566.3|6
1652663260000|2022-05-16 01:07:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|4
1652663270000|2022-05-16 01:07:50|3573|3567|3573|3567|3573|3567|3573|3567|1
1652663280000|2022-05-16 01:08:00|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1652663290000|2022-05-16 01:08:10|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|2
1652663320000|2022-05-16 01:08:40|3573|3567|3571.8|3565.8|3573|3567|3571.8|3565.8|5
1652663330000|2022-05-16 01:08:50|3571.5|3565.5|3571|3565|3572|3566|3571|3565|6
1652663340000|2022-05-16 01:09:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|3
1652663350000|2022-05-16 01:09:10|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1652663360000|2022-05-16 01:09:20|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1652663370000|2022-05-16 01:09:30|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|4
1652663400000|2022-05-16 01:10:00|3570|3564|3570.8|3564.8|3570.8|3564.8|3570|3564|4
1652663410000|2022-05-16 01:10:10|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1652663420000|2022-05-16 01:10:20|3571.5|3565.5|3573.3|3567.3|3574|3568|3571.5|3565.5|10
1652663430000|2022-05-16 01:10:30|3573.5|3567.5|3573.8|3567.8|3574|3568|3573.5|3567.5|3
1652663440000|2022-05-16 01:10:40|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1652663450000|2022-05-16 01:10:50|3573.5|3567.5|3572.8|3566.8|3573.5|3567.5|3572.8|3566.8|3
1652663460000|2022-05-16 01:11:00|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|3
1652663470000|2022-05-16 01:11:10|3572|3566|3570.5|3564.5|3572|3566|3570.5|3564.5|8
1652663480000|2022-05-16 01:11:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3569.8|3563.8|4
1652663490000|2022-05-16 01:11:30|3570.3|3564.3|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|3
1652663530000|2022-05-16 01:12:10|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1652663540000|2022-05-16 01:12:20|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1652663560000|2022-05-16 01:12:40|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|4
1652663580000|2022-05-16 01:13:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1652663590000|2022-05-16 01:13:10|3570|3564|3569.5|3563.5|3570|3564|3569|3563|7
1652663600000|2022-05-16 01:13:20|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1652663610000|2022-05-16 01:13:30|3568.8|3562.8|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1652663620000|2022-05-16 01:13:40|3568.3|3562.3|3567.5|3561.5|3568.3|3562.3|3566.5|3560.5|6
1652663640000|2022-05-16 01:14:00|3567|3561|3567|3561|3567|3561|3566.5|3560.5|5
1652663650000|2022-05-16 01:14:10|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1652663660000|2022-05-16 01:14:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1652663690000|2022-05-16 01:14:50|3566.3|3560.3|3564|3558|3566.3|3560.3|3564|3558|3
1652663700000|2022-05-16 01:15:00|3564.3|3558.3|3563.8|3557.8|3564.5|3558.5|3563.6|3557.6|4
1652663720000|2022-05-16 01:15:20|3563.6|3557.6|3562|3556|3563.6|3557.6|3561.1|3555.1|7
1652663730000|2022-05-16 01:15:30|3561.8|3555.8|3561.3|3555.3|3562|3556|3560.8|3554.8|8
1652663750000|2022-05-16 01:15:50|3560.3|3554.3|3561|3555|3561|3555|3560.3|3554.3|2
1652663770000|2022-05-16 01:16:10|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|3
1652663780000|2022-05-16 01:16:20|3559.9|3553.9|3559.8|3553.8|3560.1|3554.1|3559.5|3553.5|5
1652663790000|2022-05-16 01:16:30|3559.5|3553.5|3560|3554|3560|3554|3559|3553|5
1652663800000|2022-05-16 01:16:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1652663810000|2022-05-16 01:16:50|3560.8|3554.8|3559.8|3553.8|3561|3555|3559.8|3553.8|4
1652663820000|2022-05-16 01:17:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1652663890000|2022-05-16 01:18:10|3558.5|3552.5|3559.3|3553.3|3559.5|3553.5|3558.5|3552.5|3
1652663900000|2022-05-16 01:18:20|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1652663920000|2022-05-16 01:18:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1652663950000|2022-05-16 01:19:10|3559|3553|3564|3558|3564|3558|3559|3553|5
1652663960000|2022-05-16 01:19:20|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564|3558|5
1652663970000|2022-05-16 01:19:30|3564|3558|3563.8|3557.8|3564|3558|3562.5|3556.5|4
1652663990000|2022-05-16 01:19:50|3563.5|3557.5|3562.5|3556.5|3563.8|3557.8|3562|3556|8
1652664000000|2022-05-16 01:20:00|3562.3|3556.3|3562.8|3556.8|3563|3557|3562|3556|6
1652664010000|2022-05-16 01:20:10|3562.5|3556.5|3562|3556|3562.5|3556.5|3561.8|3555.8|7
1652664020000|2022-05-16 01:20:20|3560.5|3554.5|3560|3554|3561|3555|3560|3554|7
1652664030000|2022-05-16 01:20:30|3560.3|3554.3|3560|3554|3560.8|3554.8|3559.8|3553.8|7
1652664040000|2022-05-16 01:20:40|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|6
1652664060000|2022-05-16 01:21:00|3559.5|3553.5|3561.3|3555.3|3561.3|3555.3|3559.5|3553.5|4
1652664070000|2022-05-16 01:21:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1652664080000|2022-05-16 01:21:20|3569.3|3558.3|3565|3559|3569.3|3559|3565|3558.3|2
1652664100000|2022-05-16 01:21:40|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|2
1652664110000|2022-05-16 01:21:50|3565|3559|3564.8|3558.8|3565|3559|3563.8|3557.8|6
1652664120000|2022-05-16 01:22:00|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|4
1652664130000|2022-05-16 01:22:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1652664150000|2022-05-16 01:22:30|3565.3|3559.3|3567.6|3561.6|3567.6|3561.6|3565.3|3559.3|3
1652664160000|2022-05-16 01:22:40|3567.5|3561.5|3566.5|3560.5|3567.5|3561.5|3566.5|3560.5|3
1652664170000|2022-05-16 01:22:50|3566.8|3560.8|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|4
1652664180000|2022-05-16 01:23:00|3566.5|3560.5|3565.5|3559.5|3566.5|3560.5|3565.5|3559.5|3
1652664210000|2022-05-16 01:23:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1652664230000|2022-05-16 01:23:50|3565.5|3559.5|3565|3559|3565.5|3559.5|3565|3559|3
1652664240000|2022-05-16 01:24:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1652664250000|2022-05-16 01:24:10|3564.5|3558.5|3561.5|3555.5|3564.5|3558.5|3561|3555|8
1652664260000|2022-05-16 01:24:20|3560.5|3554.5|3562.3|3556.3|3562.5|3556.5|3560.5|3554.5|6
1652664270000|2022-05-16 01:24:30|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3561.8|3555.8|8
1652664280000|2022-05-16 01:24:40|3562|3556|3562.5|3556.5|3562.5|3556.5|3561.3|3555.3|8
1652664300000|2022-05-16 01:25:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1652664310000|2022-05-16 01:25:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1652664320000|2022-05-16 01:25:20|3562.3|3556.3|3560.8|3554.8|3562.3|3556.3|3560.3|3554.3|10
1652664330000|2022-05-16 01:25:30|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3559.3|3553.3|5
1652664340000|2022-05-16 01:25:40|3560|3554|3560.8|3554.8|3561|3555|3560|3554|5
1652664350000|2022-05-16 01:25:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1652664380000|2022-05-16 01:26:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1652664420000|2022-05-16 01:27:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1652664430000|2022-05-16 01:27:10|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1652664440000|2022-05-16 01:27:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1652664490000|2022-05-16 01:28:10|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|2
1652664500000|2022-05-16 01:28:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1652664510000|2022-05-16 01:28:30|3558.3|3552.3|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|3
1652664520000|2022-05-16 01:28:40|3558|3552|3557.3|3551.3|3558|3552|3557.3|3551.3|6
1652664540000|2022-05-16 01:29:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1652664600000|2022-05-16 01:30:00|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|3
1652664610000|2022-05-16 01:30:10|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1652664620000|2022-05-16 01:30:20|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1652664670000|2022-05-16 01:31:10|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1652664680000|2022-05-16 01:31:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1652664690000|2022-05-16 01:31:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1652664770000|2022-05-16 01:32:50|3555.5|3549.5|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|3
1652664780000|2022-05-16 01:33:00|3554.3|3548.3|3555|3549|3555|3549|3554.3|3548.3|3
1652664790000|2022-05-16 01:33:10|3554.8|3548.8|3552.8|3546.8|3554.8|3548.8|3552.4|3546.4|3
1652664810000|2022-05-16 01:33:30|3552.5|3546.5|3551|3545|3552.5|3546.5|3550.9|3544.9|8
1652664820000|2022-05-16 01:33:40|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.8|3544.8|3
1652664830000|2022-05-16 01:33:50|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|3
1652664840000|2022-05-16 01:34:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652664850000|2022-05-16 01:34:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1652664870000|2022-05-16 01:34:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652664880000|2022-05-16 01:34:40|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652664900000|2022-05-16 01:35:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1652664920000|2022-05-16 01:35:20|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3549.3|3543.3|6
1652664930000|2022-05-16 01:35:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1652664940000|2022-05-16 01:35:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652664950000|2022-05-16 01:35:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550|3544|3
1652664960000|2022-05-16 01:36:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1652664970000|2022-05-16 01:36:10|3550.5|3544.5|3550|3544|3550.5|3544.5|3549|3543|4
1652664980000|2022-05-16 01:36:20|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652664990000|2022-05-16 01:36:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1652665000000|2022-05-16 01:36:40|3549.5|3543.5|3549.3|3543.3|3550|3544|3548.5|3542.5|8
1652665010000|2022-05-16 01:36:50|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|3
1652665030000|2022-05-16 01:37:10|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|3
1652665040000|2022-05-16 01:37:20|3549|3543|3549|3543|3549|3543|3549|3543|1
1652665050000|2022-05-16 01:37:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1652665060000|2022-05-16 01:37:40|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|4
1652665070000|2022-05-16 01:37:50|3549|3543|3549|3543|3549|3543|3548.8|3542.8|3
1652665080000|2022-05-16 01:38:00|3549.3|3543.3|3549|3543|3549.3|3543.3|3549|3543|2
1652665090000|2022-05-16 01:38:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1652665100000|2022-05-16 01:38:20|3549|3543|3549|3543|3549|3543|3549|3543|1
1652665110000|2022-05-16 01:38:30|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|4
1652665120000|2022-05-16 01:38:40|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1652665130000|2022-05-16 01:38:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1652665140000|2022-05-16 01:39:00|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|3
1652665160000|2022-05-16 01:39:20|3549.3|3543.3|3551|3545|3551|3545|3549.3|3543.3|2
1652665170000|2022-05-16 01:39:30|3551.3|3545.3|3549.8|3543.8|3551.3|3545.3|3549.8|3543.8|4
1652665180000|2022-05-16 01:39:40|3549.3|3543.3|3550.3|3544.3|3550.3|3544.3|3549.3|3543.3|3
1652665200000|2022-05-16 01:40:00|3550|3544|3551|3545|3551|3545|3550|3544|5
1652665210000|2022-05-16 01:40:10|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|4
1652665220000|2022-05-16 01:40:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|3
1652665230000|2022-05-16 01:40:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1652665240000|2022-05-16 01:40:40|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652665250000|2022-05-16 01:40:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1652665280000|2022-05-16 01:41:20|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1652665290000|2022-05-16 01:41:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652665300000|2022-05-16 01:41:40|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652665310000|2022-05-16 01:41:50|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1652665320000|2022-05-16 01:42:00|3550|3544|3549.8|3543.8|3550|3544|3548.8|3542.8|4
1652665340000|2022-05-16 01:42:20|3550|3544|3551.3|3545.3|3551.3|3545.3|3550|3544|2
1652665350000|2022-05-16 01:42:30|3551.5|3545.5|3552.9|3546.9|3553.8|3547.8|3551.1|3545.1|8
1652665370000|2022-05-16 01:42:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652665380000|2022-05-16 01:43:00|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1652665390000|2022-05-16 01:43:10|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|4
1652665400000|2022-05-16 01:43:20|3551.9|3545.9|3552|3546|3552|3546|3551.9|3545.9|2
1652665410000|2022-05-16 01:43:30|3551.8|3545.8|3551.8|3545.8|3552.5|3546.5|3550|3544|7
1652665420000|2022-05-16 01:43:40|3551.5|3545.5|3551.8|3545.8|3552|3546|3550.8|3544.8|7
1652665430000|2022-05-16 01:43:50|3550.8|3544.8|3551.3|3545.3|3551.8|3545.8|3550.8|3544.8|7
1652665440000|2022-05-16 01:44:00|3551|3545|3550.3|3544.3|3551|3545|3550|3544|6
1652665450000|2022-05-16 01:44:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652665460000|2022-05-16 01:44:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1652665470000|2022-05-16 01:44:30|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|4
1652665500000|2022-05-16 01:45:00|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|3
1652665510000|2022-05-16 01:45:10|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|2
1652665520000|2022-05-16 01:45:20|3551.8|3545.8|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1652665530000|2022-05-16 01:45:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1652665540000|2022-05-16 01:45:40|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|5
1652665590000|2022-05-16 01:46:30|3553.8|3547.8|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|2
1652665600000|2022-05-16 01:46:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|3
1652665620000|2022-05-16 01:47:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652665640000|2022-05-16 01:47:20|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3551.8|3545.8|2
1652665650000|2022-05-16 01:47:30|3552.3|3546.3|3553.3|3547.3|3553.3|3547.3|3552.3|3546.3|2
1652665680000|2022-05-16 01:48:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1652665690000|2022-05-16 01:48:10|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1652665700000|2022-05-16 01:48:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652665710000|2022-05-16 01:48:30|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.3|3545.3|4
1652665720000|2022-05-16 01:48:40|3551.8|3545.8|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|6
1652665740000|2022-05-16 01:49:00|3551|3545|3551.3|3545.3|3551.5|3545.5|3551|3545|7
1652665750000|2022-05-16 01:49:10|3550.8|3544.8|3552.8|3546.8|3552.8|3546.8|3550.8|3544.8|3
1652665760000|2022-05-16 01:49:20|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|3
1652665780000|2022-05-16 01:49:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|4
1652665820000|2022-05-16 01:50:20|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652665830000|2022-05-16 01:50:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652665840000|2022-05-16 01:50:40|3553|3547|3553|3547|3553|3547|3552.8|3546.8|3
1652665920000|2022-05-16 01:52:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652665950000|2022-05-16 01:52:30|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652665970000|2022-05-16 01:52:50|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|3
1652665980000|2022-05-16 01:53:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652666000000|2022-05-16 01:53:20|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652666020000|2022-05-16 01:53:40|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652666030000|2022-05-16 01:53:50|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1652666080000|2022-05-16 01:54:40|3552.5|3546.5|3553|3547|3553|3547|3551.3|3545.3|8
1652666100000|2022-05-16 01:55:00|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1652666110000|2022-05-16 01:55:10|3552.8|3546.8|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|4
1652666130000|2022-05-16 01:55:30|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1652666140000|2022-05-16 01:55:40|3551.9|3545.9|3552.3|3546.3|3552.3|3546.3|3551.9|3545.9|2
1652666150000|2022-05-16 01:55:50|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1652666160000|2022-05-16 01:56:00|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1652666170000|2022-05-16 01:56:10|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1652666180000|2022-05-16 01:56:20|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552|3546|6
1652666190000|2022-05-16 01:56:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652666210000|2022-05-16 01:56:50|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3550.8|3544.8|6
1652666220000|2022-05-16 01:57:00|3551.8|3545.8|3551.8|3545.8|3552.8|3546.8|3551.5|3545.5|10
1652666230000|2022-05-16 01:57:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1652666240000|2022-05-16 01:57:20|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|2
1652666250000|2022-05-16 01:57:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1652666280000|2022-05-16 01:58:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652666290000|2022-05-16 01:58:10|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|3
1652666300000|2022-05-16 01:58:20|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652666310000|2022-05-16 01:58:30|3555|3549|3556.3|3550.3|3556.3|3550.3|3555|3549|3
1652666330000|2022-05-16 01:58:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1652666350000|2022-05-16 01:59:10|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|4
1652666360000|2022-05-16 01:59:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1652666370000|2022-05-16 01:59:30|3556|3550|3556.3|3550.3|3556.3|3550.3|3555.5|3549.5|8
1652666380000|2022-05-16 01:59:40|3556|3550|3556.5|3550.5|3556.5|3550.5|3555.4|3549.4|6
1652666410000|2022-05-16 02:00:10|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|5
1652666420000|2022-05-16 02:00:20|3551.8|3545.8|3552.5|3546.5|3553.8|3547.8|3551.8|3545.8|12
1652666430000|2022-05-16 02:00:30|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3552.3|3546.3|5
1652666440000|2022-05-16 02:00:40|3553|3547|3553|3547|3553.5|3547.5|3552.8|3546.8|13
1652666450000|2022-05-16 02:00:50|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|4
1652666460000|2022-05-16 02:01:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652666470000|2022-05-16 02:01:10|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|8
1652666480000|2022-05-16 02:01:20|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|3
1652666490000|2022-05-16 02:01:30|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1652666520000|2022-05-16 02:02:00|3551.1|3545.1|3550.5|3544.5|3551.1|3545.1|3550.4|3544.4|7
1652666540000|2022-05-16 02:02:20|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|2
1652666550000|2022-05-16 02:02:30|3551|3545|3552|3546|3552.5|3546.5|3550.5|3544.5|10
1652666560000|2022-05-16 02:02:40|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1652666570000|2022-05-16 02:02:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652666580000|2022-05-16 02:03:00|3552.5|3546.5|3554|3548|3554|3548|3552.5|3546.5|11
1652666590000|2022-05-16 02:03:10|3553.8|3547.8|3554|3548|3554|3548|3553.5|3547.5|6
1652666600000|2022-05-16 02:03:20|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|6
1652666610000|2022-05-16 02:03:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652666620000|2022-05-16 02:03:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1652666640000|2022-05-16 02:04:00|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1652666650000|2022-05-16 02:04:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554|3548|3
1652666660000|2022-05-16 02:04:20|3554|3548|3555|3549|3555|3549|3554|3548|2
1652666710000|2022-05-16 02:05:10|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1652666720000|2022-05-16 02:05:20|3554.5|3548.5|3552.8|3546.8|3554.5|3548.5|3552.8|3546.8|4
1652666730000|2022-05-16 02:05:30|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3551.3|3545.3|10
1652666740000|2022-05-16 02:05:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652666750000|2022-05-16 02:05:50|3551.8|3545.8|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|3
1652666760000|2022-05-16 02:06:00|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3551.5|3545.5|7
1652666770000|2022-05-16 02:06:10|3551.8|3545.8|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|3
1652666780000|2022-05-16 02:06:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652666790000|2022-05-16 02:06:30|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1652666800000|2022-05-16 02:06:40|3551.8|3545.8|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|4
1652666810000|2022-05-16 02:06:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652666820000|2022-05-16 02:07:00|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|5
1652666830000|2022-05-16 02:07:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1652666840000|2022-05-16 02:07:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652666870000|2022-05-16 02:07:50|3551.8|3545.8|3553.3|3547.3|3553.3|3547.3|3551.8|3545.8|3
1652666880000|2022-05-16 02:08:00|3552.8|3546.8|3553.8|3547.8|3553.8|3547.8|3552.8|3546.8|2
1652666910000|2022-05-16 02:08:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1652666960000|2022-05-16 02:09:20|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|2
1652666990000|2022-05-16 02:09:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652667000000|2022-05-16 02:10:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652667030000|2022-05-16 02:10:30|3554.3|3548.3|3554.3|3548.3|3554.5|3548.5|3554|3548|5
1652667040000|2022-05-16 02:10:40|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|3
1652667050000|2022-05-16 02:10:50|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1652667060000|2022-05-16 02:11:00|3554.3|3548.3|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|9
1652667070000|2022-05-16 02:11:10|3554.5|3548.5|3552.5|3546.5|3554.5|3548.5|3551.8|3545.8|12
1652667080000|2022-05-16 02:11:20|3552.3|3546.3|3553|3547|3553|3547|3552.3|3546.3|2
1652667090000|2022-05-16 02:11:30|3552.8|3546.8|3552.3|3546.3|3553|3547|3552.3|3546.3|4
1652667100000|2022-05-16 02:11:40|3552|3546|3552|3546|3552.3|3546.3|3552|3546|5
1652667110000|2022-05-16 02:11:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652667120000|2022-05-16 02:12:00|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|2
1652667130000|2022-05-16 02:12:10|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1652667140000|2022-05-16 02:12:20|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1652667150000|2022-05-16 02:12:30|3552.3|3546.3|3551.3|3545.3|3552.8|3546.8|3551.3|3545.3|6
1652667160000|2022-05-16 02:12:40|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652667170000|2022-05-16 02:12:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652667180000|2022-05-16 02:13:00|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|4
1652667190000|2022-05-16 02:13:10|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652667200000|2022-05-16 02:13:20|3551|3545|3551|3545|3551.3|3545.3|3550.8|3544.8|5
1652667210000|2022-05-16 02:13:30|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|6
1652667220000|2022-05-16 02:13:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1652667240000|2022-05-16 02:14:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652667250000|2022-05-16 02:14:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652667260000|2022-05-16 02:14:20|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|3
1652667280000|2022-05-16 02:14:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652667300000|2022-05-16 02:15:00|3553|3547|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|6
1652667320000|2022-05-16 02:15:20|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652667340000|2022-05-16 02:15:40|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652667500000|2022-05-16 02:18:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652667510000|2022-05-16 02:18:30|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1652667520000|2022-05-16 02:18:40|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1652667570000|2022-05-16 02:19:30|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553|3547|6
1652667620000|2022-05-16 02:20:20|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552.5|3546.5|7
1652667640000|2022-05-16 02:20:40|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|4
1652667680000|2022-05-16 02:21:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652667700000|2022-05-16 02:21:40|3552.8|3546.8|3552.3|3546.3|3553|3547|3552.3|3546.3|3
1652667710000|2022-05-16 02:21:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1652667760000|2022-05-16 02:22:40|3553.5|3547.5|3552|3546|3553.5|3547.5|3552|3546|7
1652667770000|2022-05-16 02:22:50|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1652667780000|2022-05-16 02:23:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1652667800000|2022-05-16 02:23:20|3552.8|3546.8|3552.8|3546.8|3553.5|3547.5|3552.5|3546.5|5
1652667810000|2022-05-16 02:23:30|3552.5|3546.5|3552.8|3546.8|3553|3547|3552.5|3546.5|4
1652667820000|2022-05-16 02:23:40|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1652667840000|2022-05-16 02:24:00|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1652667850000|2022-05-16 02:24:10|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652667870000|2022-05-16 02:24:30|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|8
1652667880000|2022-05-16 02:24:40|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1652667890000|2022-05-16 02:24:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652667910000|2022-05-16 02:25:10|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652667940000|2022-05-16 02:25:40|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1652667950000|2022-05-16 02:25:50|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|2
1652667960000|2022-05-16 02:26:00|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1652667970000|2022-05-16 02:26:10|3553|3547|3553|3547|3553|3547|3553|3547|1
1652667980000|2022-05-16 02:26:20|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652667990000|2022-05-16 02:26:30|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652668010000|2022-05-16 02:26:50|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1652668070000|2022-05-16 02:27:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1652668080000|2022-05-16 02:28:00|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1652668090000|2022-05-16 02:28:10|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1652668100000|2022-05-16 02:28:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652668120000|2022-05-16 02:28:40|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553|3547|3
1652668140000|2022-05-16 02:29:00|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|3
1652668150000|2022-05-16 02:29:10|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|3
1652668160000|2022-05-16 02:29:20|3553|3547|3552.5|3546.5|3553.3|3547.3|3552.3|3546.3|5
1652668170000|2022-05-16 02:29:30|3552.3|3546.3|3553.5|3547.5|3553.8|3547.8|3552.3|3546.3|9
1652668180000|2022-05-16 02:29:40|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652668190000|2022-05-16 02:29:50|3553.5|3547.5|3553|3547|3553.5|3547.5|3552.8|3546.8|8
1652668200000|2022-05-16 02:30:00|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552.8|3546.8|13
1652668210000|2022-05-16 02:30:10|3553.8|3547.8|3553.5|3547.5|3554|3548|3553.3|3547.3|7
1652668220000|2022-05-16 02:30:20|3553.3|3547.3|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|5
1652668230000|2022-05-16 02:30:30|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|4
1652668240000|2022-05-16 02:30:40|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1652668250000|2022-05-16 02:30:50|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552|3546|6
1652668260000|2022-05-16 02:31:00|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652668270000|2022-05-16 02:31:10|3552.5|3546.5|3552.3|3546.3|3552.8|3546.8|3552|3546|5
1652668280000|2022-05-16 02:31:20|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1652668330000|2022-05-16 02:32:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652668350000|2022-05-16 02:32:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1652668360000|2022-05-16 02:32:40|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|3
1652668380000|2022-05-16 02:33:00|3552.5|3546.5|3553.8|3547.8|3554|3548|3552.5|3546.5|4
1652668390000|2022-05-16 02:33:10|3552.8|3546.8|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|3
1652668420000|2022-05-16 02:33:40|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652668500000|2022-05-16 02:35:00|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|2
1652668510000|2022-05-16 02:35:10|3552|3546|3552|3546|3552.3|3546.3|3552|3546|3
1652668520000|2022-05-16 02:35:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652668530000|2022-05-16 02:35:30|3552|3546|3552|3546|3552.3|3546.3|3552|3546|3
1652668540000|2022-05-16 02:35:40|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|4
1652668550000|2022-05-16 02:35:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652668560000|2022-05-16 02:36:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|3
1652668600000|2022-05-16 02:36:40|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1652668620000|2022-05-16 02:37:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652668630000|2022-05-16 02:37:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652668670000|2022-05-16 02:37:50|3553.5|3547.5|3552.3|3546.3|3553.8|3547.8|3552.3|3546.3|9
1652668680000|2022-05-16 02:38:00|3553.5|3547.5|3554|3548|3554|3548|3552.8|3546.8|7
1652668690000|2022-05-16 02:38:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652668700000|2022-05-16 02:38:20|3552.8|3546.8|3553.8|3547.8|3553.8|3547.8|3552.5|3546.5|3
1652668710000|2022-05-16 02:38:30|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1652668720000|2022-05-16 02:38:40|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1652668760000|2022-05-16 02:39:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1652668790000|2022-05-16 02:39:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652668820000|2022-05-16 02:40:20|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652668830000|2022-05-16 02:40:30|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|3
1652668840000|2022-05-16 02:40:40|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.8|3546.8|3
1652668860000|2022-05-16 02:41:00|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1652668900000|2022-05-16 02:41:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1652668920000|2022-05-16 02:42:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652668930000|2022-05-16 02:42:10|3553|3547|3553|3547|3553|3547|3553|3547|1
1652668950000|2022-05-16 02:42:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652668980000|2022-05-16 02:43:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1652669010000|2022-05-16 02:43:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652669040000|2022-05-16 02:44:00|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1652669050000|2022-05-16 02:44:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652669060000|2022-05-16 02:44:20|3554|3548|3554|3548|3554|3548|3554|3548|1
1652669070000|2022-05-16 02:44:30|3553.8|3547.8|3553.5|3547.5|3554|3548|3553.5|3547.5|3
1652669130000|2022-05-16 02:45:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652669150000|2022-05-16 02:45:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1652669160000|2022-05-16 02:46:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1652669190000|2022-05-16 02:46:30|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1652669200000|2022-05-16 02:46:40|3554.3|3548.3|3555.5|3549.5|3555.5|3549.5|3554.3|3548.3|5
1652669220000|2022-05-16 02:47:00|3555.3|3549.3|3555.3|3549.3|3555.5|3549.5|3555|3549|4
1652669230000|2022-05-16 02:47:10|3555|3549|3554.5|3548.5|3555|3549|3554.5|3548.5|2
1652669240000|2022-05-16 02:47:20|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1652669250000|2022-05-16 02:47:30|3554|3548|3554|3548|3554|3548|3554|3548|1
1652669280000|2022-05-16 02:48:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652669310000|2022-05-16 02:48:30|3554|3548|3554|3548|3554|3548|3554|3548|1
1652669390000|2022-05-16 02:49:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|3
1652669400000|2022-05-16 02:50:00|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652669410000|2022-05-16 02:50:10|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652669420000|2022-05-16 02:50:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1652669460000|2022-05-16 02:51:00|3553.8|3547.8|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|3
1652669470000|2022-05-16 02:51:10|3554|3548|3552.3|3546.3|3554|3548|3552.3|3546.3|5
1652669530000|2022-05-16 02:52:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652669540000|2022-05-16 02:52:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652669570000|2022-05-16 02:52:50|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652669580000|2022-05-16 02:53:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652669590000|2022-05-16 02:53:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652669610000|2022-05-16 02:53:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652669620000|2022-05-16 02:53:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652669690000|2022-05-16 02:54:50|3552.5|3546.5|3554|3548|3554.5|3548.5|3552.5|3546.5|5
1652669720000|2022-05-16 02:55:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652669780000|2022-05-16 02:56:20|3554|3548|3555|3549|3555.3|3549.3|3554|3548|3
1652669800000|2022-05-16 02:56:40|3554.8|3548.8|3553.5|3547.5|3554.8|3548.8|3553.5|3547.5|3
1652669810000|2022-05-16 02:56:50|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|3
1652669820000|2022-05-16 02:57:00|3553|3547|3553.3|3547.3|3553.5|3547.5|3553|3547|4
1652669860000|2022-05-16 02:57:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652669870000|2022-05-16 02:57:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652669880000|2022-05-16 02:58:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1652669890000|2022-05-16 02:58:10|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652669900000|2022-05-16 02:58:20|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652669910000|2022-05-16 02:58:30|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652669920000|2022-05-16 02:58:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652669930000|2022-05-16 02:58:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1652669940000|2022-05-16 02:59:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1652669950000|2022-05-16 02:59:10|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1652669980000|2022-05-16 02:59:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1652669990000|2022-05-16 02:59:50|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1652670010000|2022-05-16 03:00:10|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1652670030000|2022-05-16 03:00:30|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652670090000|2022-05-16 03:01:30|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652670140000|2022-05-16 03:02:20|3553|3547|3552.3|3546.3|3554|3548|3552.3|3546.3|6
1652670160000|2022-05-16 03:02:40|3552.5|3546.5|3553.8|3547.8|3554|3548|3552.5|3546.5|3
1652670170000|2022-05-16 03:02:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1652670220000|2022-05-16 03:03:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1652670280000|2022-05-16 03:04:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1652670430000|2022-05-16 03:07:10|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|3
1652670440000|2022-05-16 03:07:20|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652670610000|2022-05-16 03:10:10|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1652670720000|2022-05-16 03:12:00|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1652670740000|2022-05-16 03:12:20|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1652670800000|2022-05-16 03:13:20|3552.3|3546.3|3553|3547|3553.3|3547.3|3552.3|3546.3|4
1652670830000|2022-05-16 03:13:50|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652670850000|2022-05-16 03:14:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652670910000|2022-05-16 03:15:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1652671080000|2022-05-16 03:18:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652671090000|2022-05-16 03:18:10|3552.8|3546.8|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|4
1652671100000|2022-05-16 03:18:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1652671140000|2022-05-16 03:19:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1652671220000|2022-05-16 03:20:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1652671250000|2022-05-16 03:20:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1652671260000|2022-05-16 03:21:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1652671290000|2022-05-16 03:21:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1652671310000|2022-05-16 03:21:50|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|2
1652671330000|2022-05-16 03:22:10|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3549.8|3543.8|5
1652671360000|2022-05-16 03:22:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652671370000|2022-05-16 03:22:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1652671410000|2022-05-16 03:23:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1652671440000|2022-05-16 03:24:00|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1652671450000|2022-05-16 03:24:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|4
1652671460000|2022-05-16 03:24:20|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1652671470000|2022-05-16 03:24:30|3550|3544|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|7
1652671480000|2022-05-16 03:24:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652671500000|2022-05-16 03:25:00|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1652671510000|2022-05-16 03:25:10|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1652671520000|2022-05-16 03:25:20|3548.8|3542.8|3548|3542|3548.8|3542.8|3548|3542|2
1652671540000|2022-05-16 03:25:40|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1652671550000|2022-05-16 03:25:50|3547|3541|3547|3541|3547|3541|3547|3541|1
1652671580000|2022-05-16 03:26:20|3547.8|3541.8|3547.8|3541.8|3548.1|3542.1|3547.8|3541.8|4
1652671610000|2022-05-16 03:26:50|3548|3542|3549.8|3543.8|3549.8|3543.8|3548|3542|3
1652671620000|2022-05-16 03:27:00|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1652671630000|2022-05-16 03:27:10|3549|3543|3549.8|3543.8|3549.8|3543.8|3549|3543|2
1652671640000|2022-05-16 03:27:20|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.3|3546.3|3
1652671650000|2022-05-16 03:27:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1652671690000|2022-05-16 03:28:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1652671700000|2022-05-16 03:28:20|3553.8|3547.8|3554|3548|3555|3549|3553.8|3547.8|7
1652671710000|2022-05-16 03:28:30|3553.8|3547.8|3553.8|3547.8|3554|3548|3553.8|3547.8|3
1652671740000|2022-05-16 03:29:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1652671750000|2022-05-16 03:29:10|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1652671760000|2022-05-16 03:29:20|3553.3|3547.3|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|6
1652671770000|2022-05-16 03:29:30|3553.3|3547.3|3553|3547|3553.3|3547.3|3552.8|3546.8|7
1652671780000|2022-05-16 03:29:40|3552|3546|3551.3|3545.3|3552|3546|3551.3|3545.3|3
1652671790000|2022-05-16 03:29:50|3551.5|3545.5|3552.5|3546.5|3553.3|3547.3|3551.5|3545.5|6
1652671800000|2022-05-16 03:30:00|3551.8|3545.8|3550|3544|3551.8|3545.8|3550|3544|4
1652671810000|2022-05-16 03:30:10|3549.8|3543.8|3548.5|3542.5|3549.8|3543.8|3548.5|3542.5|2
1652671880000|2022-05-16 03:31:20|3548.8|3542.8|3550.3|3544.3|3550.3|3544.3|3548.8|3542.8|2
1652671890000|2022-05-16 03:31:30|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1652671900000|2022-05-16 03:31:40|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|2
1652671910000|2022-05-16 03:31:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1652671920000|2022-05-16 03:32:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1652671960000|2022-05-16 03:32:40|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652671970000|2022-05-16 03:32:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1652671980000|2022-05-16 03:33:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3548.8|3542.8|6
1652671990000|2022-05-16 03:33:10|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1652672000000|2022-05-16 03:33:20|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1652672050000|2022-05-16 03:34:10|3550.5|3544.5|3549.3|3543.3|3550.5|3544.5|3549.3|3543.3|3
1652672080000|2022-05-16 03:34:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1652672100000|2022-05-16 03:35:00|3548.8|3542.8|3548.5|3542.5|3549|3543|3548.5|3542.5|3
1652672110000|2022-05-16 03:35:10|3548.3|3542.3|3549|3543|3549|3543|3548.3|3542.3|3
1652672120000|2022-05-16 03:35:20|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|2
1652672130000|2022-05-16 03:35:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1652672160000|2022-05-16 03:36:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1652672170000|2022-05-16 03:36:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1652672180000|2022-05-16 03:36:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1652672220000|2022-05-16 03:37:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1652672230000|2022-05-16 03:37:10|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1652672240000|2022-05-16 03:37:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1652672260000|2022-05-16 03:37:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652672270000|2022-05-16 03:37:50|3547.5|3541.5|3548|3542|3548|3542|3547.5|3541.5|3
1652672300000|2022-05-16 03:38:20|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1652672320000|2022-05-16 03:38:40|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|3
1652672350000|2022-05-16 03:39:10|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1652672370000|2022-05-16 03:39:30|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1652672380000|2022-05-16 03:39:40|3548.5|3542.5|3548|3542|3548.5|3542.5|3547.8|3541.8|5
1652672390000|2022-05-16 03:39:50|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.3|3541.3|3
1652672400000|2022-05-16 03:40:00|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1652672410000|2022-05-16 03:40:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1652672420000|2022-05-16 03:40:20|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546|3540|3
1652672460000|2022-05-16 03:41:00|3546|3540|3546|3540|3546|3540|3546|3540|1
1652672490000|2022-05-16 03:41:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1652672500000|2022-05-16 03:41:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652672540000|2022-05-16 03:42:20|3547|3541|3547|3541|3547|3541|3547|3541|1
1652672550000|2022-05-16 03:42:30|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1652672660000|2022-05-16 03:44:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1652672670000|2022-05-16 03:44:30|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1652672690000|2022-05-16 03:44:50|3546.8|3540.8|3547.3|3541.3|3547.8|3541.8|3546.8|3540.8|3
1652672760000|2022-05-16 03:46:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1652672800000|2022-05-16 03:46:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652672830000|2022-05-16 03:47:10|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1652672840000|2022-05-16 03:47:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1652672850000|2022-05-16 03:47:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1652672900000|2022-05-16 03:48:20|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1652672940000|2022-05-16 03:49:00|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1652672960000|2022-05-16 03:49:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1652672970000|2022-05-16 03:49:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1652672990000|2022-05-16 03:49:50|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1652673060000|2022-05-16 03:51:00|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1652673080000|2022-05-16 03:51:20|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1652673090000|2022-05-16 03:51:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652673130000|2022-05-16 03:52:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1652673140000|2022-05-16 03:52:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652673150000|2022-05-16 03:52:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1652673170000|2022-05-16 03:52:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652673270000|2022-05-16 03:54:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1652673280000|2022-05-16 03:54:40|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|3
1652673290000|2022-05-16 03:54:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1652673300000|2022-05-16 03:55:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547|3541|3
1652673310000|2022-05-16 03:55:10|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1652673320000|2022-05-16 03:55:20|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1652673330000|2022-05-16 03:55:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1652673340000|2022-05-16 03:55:40|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1652673360000|2022-05-16 03:56:00|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1652673470000|2022-05-16 03:57:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1652673480000|2022-05-16 03:58:00|3546.8|3540.8|3547.3|3541.3|3547.5|3541.5|3546.8|3540.8|3
1652673490000|2022-05-16 03:58:10|3547|3541|3547|3541|3547.3|3541.3|3547|3541|3
1652673500000|2022-05-16 03:58:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1652673510000|2022-05-16 03:58:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1652673560000|2022-05-16 03:59:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1652673660000|2022-05-16 04:01:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1652673680000|2022-05-16 04:01:20|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1652673770000|2022-05-16 04:02:50|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1652673780000|2022-05-16 04:03:00|3546|3540|3545.5|3539.5|3546|3540|3545.5|3539.5|3
1652673800000|2022-05-16 04:03:20|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545|3539|3
1652673810000|2022-05-16 04:03:30|3544.5|3538.5|3545|3539|3545|3539|3544.5|3538.5|2
1652673870000|2022-05-16 04:04:30|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|2
1652673890000|2022-05-16 04:04:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1652673900000|2022-05-16 04:05:00|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1652673920000|2022-05-16 04:05:20|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1652673930000|2022-05-16 04:05:30|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1652673950000|2022-05-16 04:05:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1652674040000|2022-05-16 04:07:20|3544|3538|3544|3538|3544|3538|3544|3538|1
1652674190000|2022-05-16 04:09:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1652674200000|2022-05-16 04:10:00|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1652674210000|2022-05-16 04:10:10|3543|3537|3543|3537|3543|3537|3543|3537|1
1652674220000|2022-05-16 04:10:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652674230000|2022-05-16 04:10:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1652674250000|2022-05-16 04:10:50|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|2
1652674290000|2022-05-16 04:11:30|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652674400000|2022-05-16 04:13:20|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1652674410000|2022-05-16 04:13:30|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|2
1652674440000|2022-05-16 04:14:00|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652674460000|2022-05-16 04:14:20|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1652674470000|2022-05-16 04:14:30|3543|3537|3543|3537|3543|3537|3543|3537|1
1652674700000|2022-05-16 04:18:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652674710000|2022-05-16 04:18:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1652674730000|2022-05-16 04:18:50|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|2
1652674760000|2022-05-16 04:19:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1652674830000|2022-05-16 04:20:30|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1652674850000|2022-05-16 04:20:50|3543|3537|3543|3537|3543|3537|3543|3537|1
1652674890000|2022-05-16 04:21:30|3542.5|3536.5|3541.8|3535.8|3542.5|3536.5|3541.8|3535.8|2
1652674910000|2022-05-16 04:21:50|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1652674920000|2022-05-16 04:22:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1652674930000|2022-05-16 04:22:10|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1652674940000|2022-05-16 04:22:20|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1652674950000|2022-05-16 04:22:30|3540.8|3534.8|3539.5|3533.5|3540.8|3534.8|3539.5|3533.5|2
1652674970000|2022-05-16 04:22:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1652674980000|2022-05-16 04:23:00|3539|3533|3538.5|3532.5|3539|3533|3538.5|3532.5|3
1652674990000|2022-05-16 04:23:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1652675030000|2022-05-16 04:23:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1652675040000|2022-05-16 04:24:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1652675060000|2022-05-16 04:24:20|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1652675080000|2022-05-16 04:24:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1652675130000|2022-05-16 04:25:30|3536|3530|3535|3529|3536|3530|3535|3529|7
1652675160000|2022-05-16 04:26:00|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1652675170000|2022-05-16 04:26:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652675200000|2022-05-16 04:26:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652675220000|2022-05-16 04:27:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1652675250000|2022-05-16 04:27:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652675290000|2022-05-16 04:28:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652675300000|2022-05-16 04:28:20|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1652675310000|2022-05-16 04:28:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652675370000|2022-05-16 04:29:30|3535.5|3529.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|2
1652675400000|2022-05-16 04:30:00|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1652675470000|2022-05-16 04:31:10|3537|3531|3537|3531|3537|3531|3537|3531|1
1652675510000|2022-05-16 04:31:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1652675550000|2022-05-16 04:32:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1652675560000|2022-05-16 04:32:40|3536|3530|3535.5|3529.5|3536|3530|3535.5|3529.5|2
1652675600000|2022-05-16 04:33:20|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|4
1652675610000|2022-05-16 04:33:30|3534.3|3528.3|3535.5|3529.5|3535.5|3529.5|3534.3|3528.3|2
1652675640000|2022-05-16 04:34:00|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1652675740000|2022-05-16 04:35:40|3536|3530|3536|3530|3536|3530|3536|3530|1
1652675750000|2022-05-16 04:35:50|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1652675760000|2022-05-16 04:36:00|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652675770000|2022-05-16 04:36:10|3535|3529|3535|3529|3535|3529|3535|3529|1
1652675780000|2022-05-16 04:36:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|3
1652675840000|2022-05-16 04:37:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652675850000|2022-05-16 04:37:30|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1652675870000|2022-05-16 04:37:50|3533.8|3527.8|3532|3526|3533.8|3527.8|3532|3526|2
1652675880000|2022-05-16 04:38:00|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|3
1652675900000|2022-05-16 04:38:20|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1652675920000|2022-05-16 04:38:40|3531.8|3525.8|3533.3|3527.3|3533.3|3527.3|3531.8|3525.8|2
1652675930000|2022-05-16 04:38:50|3534|3528|3534|3528|3534|3528|3534|3528|1
1652675950000|2022-05-16 04:39:10|3534.3|3528.3|3535.5|3529.5|3535.5|3529.5|3534.3|3528.3|2
1652675970000|2022-05-16 04:39:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1652676050000|2022-05-16 04:40:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1652676200000|2022-05-16 04:43:20|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1652676240000|2022-05-16 04:44:00|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1652676290000|2022-05-16 04:44:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1652676300000|2022-05-16 04:45:00|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1652676500000|2022-05-16 04:48:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1652676530000|2022-05-16 04:48:50|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1652676540000|2022-05-16 04:49:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652676560000|2022-05-16 04:49:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1652676570000|2022-05-16 04:49:30|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1652676650000|2022-05-16 04:50:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652676660000|2022-05-16 04:51:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1652676680000|2022-05-16 04:51:20|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1652676690000|2022-05-16 04:51:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652676720000|2022-05-16 04:52:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652676750000|2022-05-16 04:52:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652676770000|2022-05-16 04:52:50|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1652676790000|2022-05-16 04:53:10|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1652676800000|2022-05-16 04:53:20|3536|3530|3536.1|3530.1|3536.9|3530.9|3536|3530|3
1652676820000|2022-05-16 04:53:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652676850000|2022-05-16 04:54:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652676870000|2022-05-16 04:54:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|5
1652676880000|2022-05-16 04:54:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1652676970000|2022-05-16 04:56:10|3536.5|3530.5|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|2
1652677000000|2022-05-16 04:56:40|3537|3531|3536.3|3530.3|3537|3531|3536.3|3530.3|2
1652677020000|2022-05-16 04:57:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1652677030000|2022-05-16 04:57:10|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1652677040000|2022-05-16 04:57:20|3536|3530|3536|3530|3536|3530|3536|3530|1
1652677090000|2022-05-16 04:58:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652677120000|2022-05-16 04:58:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652677130000|2022-05-16 04:58:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652677160000|2022-05-16 04:59:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1652677170000|2022-05-16 04:59:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652677190000|2022-05-16 04:59:50|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1652677260000|2022-05-16 05:01:00|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1652677320000|2022-05-16 05:02:00|3534|3528|3532.8|3526.8|3534|3528|3532.8|3526.8|3
1652677350000|2022-05-16 05:02:30|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1652677370000|2022-05-16 05:02:50|3533|3527|3533|3527|3533|3527|3533|3527|1
1652677380000|2022-05-16 05:03:00|3532.8|3526.8|3531.3|3525.3|3532.8|3526.8|3531.3|3525.3|4
1652677390000|2022-05-16 05:03:10|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1652677400000|2022-05-16 05:03:20|3530.5|3524.5|3530|3524|3530.5|3524.5|3530|3524|2
1652677410000|2022-05-16 05:03:30|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|3
1652677420000|2022-05-16 05:03:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1652677430000|2022-05-16 05:03:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1652677440000|2022-05-16 05:04:00|3528.3|3522.3|3526.5|3520.5|3528.3|3522.3|3526.3|3520.3|4
1652677450000|2022-05-16 05:04:10|3526.3|3520.3|3526|3520|3526.3|3520.3|3525.8|3519.8|4
1652677460000|2022-05-16 05:04:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1652677470000|2022-05-16 05:04:30|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|4
1652677480000|2022-05-16 05:04:40|3524.3|3518.3|3524|3518|3524.5|3518.5|3523.8|3517.8|6
1652677490000|2022-05-16 05:04:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1652677500000|2022-05-16 05:05:00|3523.5|3517.5|3522.5|3516.5|3523.5|3517.5|3522.5|3516.5|4
1652677510000|2022-05-16 05:05:10|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1652677520000|2022-05-16 05:05:20|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1652677530000|2022-05-16 05:05:30|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1652677550000|2022-05-16 05:05:50|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1652677560000|2022-05-16 05:06:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1652677580000|2022-05-16 05:06:20|3526|3520|3529|3523|3529|3523|3526|3520|3
1652677590000|2022-05-16 05:06:30|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528|3522|4
1652677610000|2022-05-16 05:06:50|3529|3523|3530|3524|3530|3524|3529|3523|5
1652677620000|2022-05-16 05:07:00|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1652677630000|2022-05-16 05:07:10|3530.3|3524.3|3531|3525|3531|3525|3530.3|3524.3|3
1652677640000|2022-05-16 05:07:20|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.5|3524.5|2
1652677650000|2022-05-16 05:07:30|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1652677730000|2022-05-16 05:08:50|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1652677750000|2022-05-16 05:09:10|3531.5|3525.5|3532.5|3526.5|3532.5|3526.5|3531.5|3525.5|3
1652677760000|2022-05-16 05:09:20|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3531.8|3525.8|5
1652677800000|2022-05-16 05:10:00|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1652677860000|2022-05-16 05:11:00|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1652677890000|2022-05-16 05:11:30|3532|3526|3531.5|3525.5|3532|3526|3531.5|3525.5|2
1652677900000|2022-05-16 05:11:40|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1652677930000|2022-05-16 05:12:10|3532.3|3526.3|3533.8|3527.8|3533.8|3527.8|3532.3|3526.3|2
1652677940000|2022-05-16 05:12:20|3533.5|3527.5|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|3
1652677970000|2022-05-16 05:12:50|3533.3|3527.3|3532|3526|3533.3|3527.3|3532|3526|2
1652678010000|2022-05-16 05:13:30|3532.3|3526.3|3533.3|3527.3|3533.3|3527.3|3532.3|3526.3|2
1652678020000|2022-05-16 05:13:40|3534|3528|3535.5|3529.5|3535.8|3529.8|3534|3528|3
1652678030000|2022-05-16 05:13:50|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.3|3528.3|5
1652678040000|2022-05-16 05:14:00|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3533.5|3527.5|4
1652678050000|2022-05-16 05:14:10|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1652678070000|2022-05-16 05:14:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1652678080000|2022-05-16 05:14:40|3533.3|3527.3|3534|3528|3534|3528|3532|3526|4
1652678100000|2022-05-16 05:15:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652678110000|2022-05-16 05:15:10|3535|3529|3536.3|3530.3|3536.5|3530.5|3535|3529|4
1652678130000|2022-05-16 05:15:30|3536|3530|3535|3529|3536|3530|3534.8|3528.8|5
1652678140000|2022-05-16 05:15:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652678150000|2022-05-16 05:15:50|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|2
1652678160000|2022-05-16 05:16:00|3536.3|3530.3|3535|3529|3536.3|3530.3|3535|3529|2
1652678200000|2022-05-16 05:16:40|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1652678210000|2022-05-16 05:16:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652678250000|2022-05-16 05:17:30|3535|3529|3536.3|3530.3|3536.3|3530.3|3535|3529|4
1652678280000|2022-05-16 05:18:00|3536.5|3530.5|3539.3|3533.3|3539.3|3533.3|3536.5|3530.5|7
1652678300000|2022-05-16 05:18:20|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3538.8|3532.8|4
1652678370000|2022-05-16 05:19:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1652678400000|2022-05-16 05:20:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1652678430000|2022-05-16 05:20:30|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|2
1652678450000|2022-05-16 05:20:50|3539|3533|3539.5|3533.5|3539.5|3533.5|3539|3533|2
1652678530000|2022-05-16 05:22:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1652678540000|2022-05-16 05:22:20|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3538.8|3532.8|2
1652678550000|2022-05-16 05:22:30|3538.3|3532.3|3538|3532|3538.5|3532.5|3538|3532|5
1652678560000|2022-05-16 05:22:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1652678610000|2022-05-16 05:23:30|3536.5|3530.5|3536|3530|3537.3|3531.3|3536|3530|7
1652678620000|2022-05-16 05:23:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1652678640000|2022-05-16 05:24:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1652678660000|2022-05-16 05:24:20|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1652678670000|2022-05-16 05:24:30|3535.3|3529.3|3535|3529|3535.3|3529.3|3534.8|3528.8|4
1652678680000|2022-05-16 05:24:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652678690000|2022-05-16 05:24:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652678700000|2022-05-16 05:25:00|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1652678710000|2022-05-16 05:25:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652678760000|2022-05-16 05:26:00|3533.3|3527.3|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|2
1652678770000|2022-05-16 05:26:10|3531.5|3525.5|3531.5|3525.5|3533|3527|3531.5|3525.5|4
1652678780000|2022-05-16 05:26:20|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1652678790000|2022-05-16 05:26:30|3531|3525|3530.3|3524.3|3531|3525|3530.3|3524.3|3
1652678800000|2022-05-16 05:26:40|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|2
1652678810000|2022-05-16 05:26:50|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1652678820000|2022-05-16 05:27:00|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1652678830000|2022-05-16 05:27:10|3529.5|3523.5|3531|3525|3531|3525|3529.5|3523.5|7
1652678840000|2022-05-16 05:27:20|3530.5|3524.5|3530.5|3524.5|3530.8|3524.8|3530.5|3524.5|3
1652678850000|2022-05-16 05:27:30|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1652678860000|2022-05-16 05:27:40|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|2
1652678870000|2022-05-16 05:27:50|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.5|3524.5|2
1652678890000|2022-05-16 05:28:10|3530.8|3524.8|3532|3526|3532|3526|3530.8|3524.8|3
1652678930000|2022-05-16 05:28:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1652678940000|2022-05-16 05:29:00|3532|3526|3532.8|3526.8|3532.8|3526.8|3532|3526|3
1652678950000|2022-05-16 05:29:10|3532.5|3526.5|3532.8|3526.8|3532.8|3526.8|3532.5|3526.5|2
1652678980000|2022-05-16 05:29:40|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1652678990000|2022-05-16 05:29:50|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1652679000000|2022-05-16 05:30:00|3532.3|3526.3|3531.5|3525.5|3532.5|3526.5|3531.5|3525.5|8
1652679010000|2022-05-16 05:30:10|3531.8|3525.8|3532.3|3526.3|3532.5|3526.5|3531.8|3525.8|3
1652679020000|2022-05-16 05:30:20|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1652679030000|2022-05-16 05:30:30|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530|3524|5
1652679040000|2022-05-16 05:30:40|3530.5|3524.5|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|3
1652679060000|2022-05-16 05:31:00|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.5|3522.5|7
1652679070000|2022-05-16 05:31:10|3529|3523|3528|3522|3529|3523|3528|3522|3
1652679080000|2022-05-16 05:31:20|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1652679090000|2022-05-16 05:31:30|3528|3522|3528|3522|3528|3522|3528|3522|1
1652679100000|2022-05-16 05:31:40|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1652679110000|2022-05-16 05:31:50|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|4
1652679120000|2022-05-16 05:32:00|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.5|3521.5|4
1652679130000|2022-05-16 05:32:10|3527.8|3521.8|3530.3|3524.3|3530.3|3524.3|3527.8|3521.8|6
1652679150000|2022-05-16 05:32:30|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|2
1652679160000|2022-05-16 05:32:40|3531.3|3525.3|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|4
1652679170000|2022-05-16 05:32:50|3530.3|3524.3|3530.3|3524.3|3531.3|3525.3|3530.3|3524.3|6
1652679190000|2022-05-16 05:33:10|3530|3524|3530|3524|3530|3524|3530|3524|1
1652679240000|2022-05-16 05:34:00|3530.3|3524.3|3530.5|3524.5|3531.3|3525.3|3530.3|3524.3|4
1652679250000|2022-05-16 05:34:10|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1652679260000|2022-05-16 05:34:20|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1652679270000|2022-05-16 05:34:30|3529.8|3523.8|3529.3|3523.3|3529.8|3523.8|3528.8|3522.8|4
1652679280000|2022-05-16 05:34:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1652679290000|2022-05-16 05:34:50|3529.3|3523.3|3529|3523|3529.3|3523.3|3528.8|3522.8|4
1652679310000|2022-05-16 05:35:10|3529.3|3523.3|3529.5|3523.5|3529.8|3523.8|3529.3|3523.3|6
1652679320000|2022-05-16 05:35:20|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1652679330000|2022-05-16 05:35:30|3529.8|3523.8|3529.8|3523.8|3530|3524|3529.8|3523.8|3
1652679340000|2022-05-16 05:35:40|3530|3524|3530|3524|3530|3524|3529.8|3523.8|3
1652679350000|2022-05-16 05:35:50|3530.3|3524.3|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|3
1652679360000|2022-05-16 05:36:00|3531|3525|3531.8|3525.8|3531.8|3525.8|3531|3525|2
1652679370000|2022-05-16 05:36:10|3533|3527|3533|3527|3533|3527|3533|3527|1
1652679380000|2022-05-16 05:36:20|3533.3|3527.3|3535|3529|3535|3529|3533.3|3527.3|3
1652679390000|2022-05-16 05:36:30|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1652679420000|2022-05-16 05:37:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652679430000|2022-05-16 05:37:10|3535|3529|3535|3529|3535|3529|3534.8|3528.8|3
1652679440000|2022-05-16 05:37:20|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1652679450000|2022-05-16 05:37:30|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1652679460000|2022-05-16 05:37:40|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1652679470000|2022-05-16 05:37:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652679480000|2022-05-16 05:38:00|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|5
1652679490000|2022-05-16 05:38:10|3536.3|3530.3|3535.3|3529.3|3536.5|3530.5|3534.9|3528.9|9
1652679500000|2022-05-16 05:38:20|3535|3529|3533.8|3527.8|3535|3529|3533.8|3527.8|4
1652679510000|2022-05-16 05:38:30|3534|3528|3533|3527|3534|3528|3532.8|3526.8|6
1652679520000|2022-05-16 05:38:40|3533.3|3527.3|3533.5|3527.5|3534.3|3528.3|3533|3527|10
1652679530000|2022-05-16 05:38:50|3533.3|3527.3|3533|3527|3533.5|3527.5|3533|3527|3
1652679540000|2022-05-16 05:39:00|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3533.3|3527.3|3
1652679550000|2022-05-16 05:39:10|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1652679590000|2022-05-16 05:39:50|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1652679600000|2022-05-16 05:40:00|3533.5|3527.5|3532.3|3526.3|3533.5|3527.5|3532.3|3526.3|3
1652679610000|2022-05-16 05:40:10|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1652679620000|2022-05-16 05:40:20|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1652679630000|2022-05-16 05:40:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1652679640000|2022-05-16 05:40:40|3532.8|3526.8|3532.3|3526.3|3533|3527|3532.3|3526.3|4
1652679660000|2022-05-16 05:41:00|3532.5|3526.5|3533|3527|3533|3527|3532.3|3526.3|4
1652679670000|2022-05-16 05:41:10|3532.8|3526.8|3532|3526|3533|3527|3532|3526|4
1652679680000|2022-05-16 05:41:20|3532.3|3526.3|3532|3526|3533|3527|3532|3526|8
1652679690000|2022-05-16 05:41:30|3531.3|3525.3|3531|3525|3531.5|3525.5|3530.3|3524.3|5
1652679700000|2022-05-16 05:41:40|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1652679710000|2022-05-16 05:41:50|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1652679720000|2022-05-16 05:42:00|3531.3|3525.3|3533.3|3527.3|3533.3|3527.3|3531.3|3525.3|3
1652679870000|2022-05-16 05:44:30|3533.5|3527.5|3535.8|3529.8|3536|3530|3533.5|3527.5|4
1652679900000|2022-05-16 05:45:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1652679910000|2022-05-16 05:45:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652679950000|2022-05-16 05:45:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1652679970000|2022-05-16 05:46:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652679980000|2022-05-16 05:46:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652679990000|2022-05-16 05:46:30|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1652680000000|2022-05-16 05:46:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652680010000|2022-05-16 05:46:50|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|8
1652680020000|2022-05-16 05:47:00|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1652680030000|2022-05-16 05:47:10|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1652680040000|2022-05-16 05:47:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1652680050000|2022-05-16 05:47:30|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1652680070000|2022-05-16 05:47:50|3533|3527|3534.5|3528.5|3534.5|3528.5|3533|3527|8
1652680080000|2022-05-16 05:48:00|3534.8|3528.8|3536.3|3530.3|3536.5|3530.5|3534.8|3528.8|5
1652680090000|2022-05-16 05:48:10|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1652680110000|2022-05-16 05:48:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1652680170000|2022-05-16 05:49:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536|3530|8
1652680180000|2022-05-16 05:49:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1652680190000|2022-05-16 05:49:50|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1652680200000|2022-05-16 05:50:00|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1652680210000|2022-05-16 05:50:10|3535.8|3529.8|3536|3530|3536.3|3530.3|3535.8|3529.8|3
1652680220000|2022-05-16 05:50:20|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536|3530|3
1652680230000|2022-05-16 05:50:30|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1652680240000|2022-05-16 05:50:40|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1652680250000|2022-05-16 05:50:50|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1652680260000|2022-05-16 05:51:00|3536|3530|3535.3|3529.3|3536|3530|3535.3|3529.3|5
1652680270000|2022-05-16 05:51:10|3535.8|3529.8|3534.5|3528.5|3535.8|3529.8|3534.5|3528.5|4
1652680280000|2022-05-16 05:51:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652680290000|2022-05-16 05:51:30|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1652680320000|2022-05-16 05:52:00|3534|3528|3534.5|3528.5|3535.5|3529.5|3534|3528|12
1652680330000|2022-05-16 05:52:10|3534|3528|3534|3528|3534.5|3528.5|3533.8|3527.8|8
1652680340000|2022-05-16 05:52:20|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|4
1652680360000|2022-05-16 05:52:40|3534.3|3528.3|3534.5|3528.5|3534.8|3528.8|3534|3528|6
1652680380000|2022-05-16 05:53:00|3534.8|3528.8|3535.5|3529.5|3535.5|3529.5|3534.8|3528.8|4
1652680390000|2022-05-16 05:53:10|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|3
1652680400000|2022-05-16 05:53:20|3535.8|3529.8|3536|3530|3536|3530|3535.5|3529.5|12
1652680410000|2022-05-16 05:53:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|4
1652680420000|2022-05-16 05:53:40|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|7
1652680430000|2022-05-16 05:53:50|3535|3529|3535.5|3529.5|3535.5|3529.5|3535|3529|3
1652680440000|2022-05-16 05:54:00|3535.3|3529.3|3535|3529|3535.3|3529.3|3534.8|3528.8|16
1652680450000|2022-05-16 05:54:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652680460000|2022-05-16 05:54:20|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1652680470000|2022-05-16 05:54:30|3534.5|3528.5|3534.8|3528.8|3535|3529|3534.5|3528.5|7
1652680480000|2022-05-16 05:54:40|3534.5|3528.5|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|4
1652680490000|2022-05-16 05:54:50|3534.8|3528.8|3534|3528|3534.8|3528.8|3533.8|3527.8|15
1652680500000|2022-05-16 05:55:00|3533.5|3527.5|3533.8|3527.8|3534|3528|3533.5|3527.5|6
1652680510000|2022-05-16 05:55:10|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|3
1652680520000|2022-05-16 05:55:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1652680570000|2022-05-16 05:56:10|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1652680690000|2022-05-16 05:58:10|3533.5|3527.5|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|4
1652680700000|2022-05-16 05:58:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1652680710000|2022-05-16 05:58:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652680720000|2022-05-16 05:58:40|3534|3528|3535.5|3529.5|3535.8|3529.8|3534|3528|5
1652680730000|2022-05-16 05:58:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1652680740000|2022-05-16 05:59:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|6
1652680750000|2022-05-16 05:59:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3534.5|3528.5|6
1652680760000|2022-05-16 05:59:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1652680770000|2022-05-16 05:59:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652680780000|2022-05-16 05:59:40|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3534|3528|5
1652680790000|2022-05-16 05:59:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652680800000|2022-05-16 06:00:00|3534.3|3528.3|3533.8|3527.8|3534.8|3528.8|3533.5|3527.5|15
1652680810000|2022-05-16 06:00:10|3533.5|3527.5|3533|3527|3533.5|3527.5|3533|3527|5
1652680820000|2022-05-16 06:00:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1652680870000|2022-05-16 06:01:10|3533|3527|3533|3527|3533|3527|3533|3527|1
1652680900000|2022-05-16 06:01:40|3533.3|3527.3|3534.1|3528.1|3534.1|3528.1|3533.3|3527.3|2
1652680910000|2022-05-16 06:01:50|3534.5|3528.5|3536|3530|3536|3530|3534.5|3528.5|4
1652680930000|2022-05-16 06:02:10|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1652680940000|2022-05-16 06:02:20|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|3
1652680980000|2022-05-16 06:03:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1652680990000|2022-05-16 06:03:10|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1652681000000|2022-05-16 06:03:20|3536|3530|3535.5|3529.5|3536|3530|3535.5|3529.5|3
1652681030000|2022-05-16 06:03:50|3535.3|3529.3|3535|3529|3535.3|3529.3|3534.5|3528.5|4
1652681050000|2022-05-16 06:04:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652681060000|2022-05-16 06:04:20|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1652681070000|2022-05-16 06:04:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652681080000|2022-05-16 06:04:40|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1652681090000|2022-05-16 06:04:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1652681100000|2022-05-16 06:05:00|3535.3|3529.3|3534|3528|3535.3|3529.3|3534|3528|3
1652681110000|2022-05-16 06:05:10|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|4
1652681130000|2022-05-16 06:05:30|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1652681140000|2022-05-16 06:05:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1652681150000|2022-05-16 06:05:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534|3528|3
1652681170000|2022-05-16 06:06:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|3
1652681180000|2022-05-16 06:06:20|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1652681190000|2022-05-16 06:06:30|3534|3528|3533.8|3527.8|3534.3|3528.3|3533.8|3527.8|6
1652681220000|2022-05-16 06:07:00|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1652681250000|2022-05-16 06:07:30|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1652681260000|2022-05-16 06:07:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|3
1652681280000|2022-05-16 06:08:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652681290000|2022-05-16 06:08:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1652681300000|2022-05-16 06:08:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1652681320000|2022-05-16 06:08:40|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1652681340000|2022-05-16 06:09:00|3533.8|3527.8|3533.8|3527.8|3534.3|3528.3|3533.8|3527.8|4
1652681350000|2022-05-16 06:09:10|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1652681400000|2022-05-16 06:10:00|3533.3|3527.3|3534|3528|3534.3|3528.3|3533.3|3527.3|4
1652681410000|2022-05-16 06:10:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1652681480000|2022-05-16 06:11:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1652681510000|2022-05-16 06:11:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1652681520000|2022-05-16 06:12:00|3533.8|3527.8|3534|3528|3534.3|3528.3|3533.8|3527.8|4
1652681530000|2022-05-16 06:12:10|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|4
1652681540000|2022-05-16 06:12:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1652681550000|2022-05-16 06:12:30|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1652681560000|2022-05-16 06:12:40|3534|3528|3535.8|3529.8|3535.8|3529.8|3534|3528|8
1652681570000|2022-05-16 06:12:50|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|4
1652681580000|2022-05-16 06:13:00|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|5
1652681590000|2022-05-16 06:13:10|3535|3529|3535|3529|3535.3|3529.3|3535|3529|3
1652681600000|2022-05-16 06:13:20|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|3
1652681610000|2022-05-16 06:13:30|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|3
1652681630000|2022-05-16 06:13:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1652681640000|2022-05-16 06:14:00|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|4
1652681650000|2022-05-16 06:14:10|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1652681670000|2022-05-16 06:14:30|3536|3530|3536|3530|3536|3530|3535.8|3529.8|3
1652681680000|2022-05-16 06:14:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652681690000|2022-05-16 06:14:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652681700000|2022-05-16 06:15:00|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1652681710000|2022-05-16 06:15:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652681720000|2022-05-16 06:15:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1652681730000|2022-05-16 06:15:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652681760000|2022-05-16 06:16:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1652681780000|2022-05-16 06:16:20|3534.8|3528.8|3534.8|3528.8|3535|3529|3534.8|3528.8|3
1652681790000|2022-05-16 06:16:30|3534.3|3528.3|3534.8|3528.8|3535|3529|3534.3|3528.3|5
1652681800000|2022-05-16 06:16:40|3535|3529|3534.5|3528.5|3535|3529|3534.5|3528.5|7
1652681810000|2022-05-16 06:16:50|3534.3|3528.3|3534|3528|3534.5|3528.5|3533.8|3527.8|6
1652681830000|2022-05-16 06:17:10|3534.3|3528.3|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|3
1652681860000|2022-05-16 06:17:40|3534.5|3528.5|3534|3528|3534.5|3528.5|3534|3528|2
1652681870000|2022-05-16 06:17:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652681880000|2022-05-16 06:18:00|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1652681890000|2022-05-16 06:18:10|3534|3528|3534|3528|3534|3528|3534|3528|1
1652681900000|2022-05-16 06:18:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534|3528|3
1652681910000|2022-05-16 06:18:30|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|4
1652681920000|2022-05-16 06:18:40|3534|3528|3534|3528|3534.3|3528.3|3534|3528|3
1652681930000|2022-05-16 06:18:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652681940000|2022-05-16 06:19:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1652681950000|2022-05-16 06:19:10|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|4
1652681960000|2022-05-16 06:19:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1652681970000|2022-05-16 06:19:30|3534|3528|3534|3528|3534|3528|3533.8|3527.8|3
1652681980000|2022-05-16 06:19:40|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1652681990000|2022-05-16 06:19:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1652682000000|2022-05-16 06:20:00|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1652682010000|2022-05-16 06:20:10|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1652682030000|2022-05-16 06:20:30|3532.3|3526.3|3532|3526|3532.3|3526.3|3531.8|3525.8|4
1652682130000|2022-05-16 06:22:10|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1652682150000|2022-05-16 06:22:30|3533|3527|3533.5|3527.5|3533.5|3527.5|3533|3527|4
1652682170000|2022-05-16 06:22:50|3533.8|3527.8|3534.8|3528.8|3534.8|3528.8|3533.8|3527.8|2
1652682180000|2022-05-16 06:23:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652682190000|2022-05-16 06:23:10|3536|3530|3536.8|3530.8|3536.8|3530.8|3536|3530|2
1652682300000|2022-05-16 06:25:00|3536|3530|3536|3530|3536|3530|3535.8|3529.8|3
1652682330000|2022-05-16 06:25:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652682340000|2022-05-16 06:25:40|3536|3530|3536|3530|3536.3|3530.3|3536|3530|3
1652682350000|2022-05-16 06:25:50|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.5|3529.5|5
1652682390000|2022-05-16 06:26:30|3536|3530|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|4
1652682400000|2022-05-16 06:26:40|3536|3530|3536|3530|3536|3530|3536|3530|1
1652682420000|2022-05-16 06:27:00|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1652682430000|2022-05-16 06:27:10|3536.3|3530.3|3538|3532|3538|3532|3536.3|3530.3|5
1652682450000|2022-05-16 06:27:30|3537.8|3531.8|3535.5|3529.5|3537.8|3531.8|3535.5|3529.5|4
1652682460000|2022-05-16 06:27:40|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|4
1652682480000|2022-05-16 06:28:00|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652682510000|2022-05-16 06:28:30|3535|3529|3535|3529|3535.3|3529.3|3535|3529|5
1652682520000|2022-05-16 06:28:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1652682560000|2022-05-16 06:29:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1652682590000|2022-05-16 06:29:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652682600000|2022-05-16 06:30:00|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1652682610000|2022-05-16 06:30:10|3537.5|3531.5|3536.3|3530.3|3537.5|3531.5|3536.3|3530.3|7
1652682620000|2022-05-16 06:30:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1652682640000|2022-05-16 06:30:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652682650000|2022-05-16 06:30:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1652682660000|2022-05-16 06:31:00|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|3
1652682670000|2022-05-16 06:31:10|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|5
1652682680000|2022-05-16 06:31:20|3536.8|3530.8|3537.3|3531.3|3537.5|3531.5|3536.8|3530.8|4
1652682720000|2022-05-16 06:32:00|3537.5|3531.5|3539.5|3533.5|3539.5|3533.5|3537.5|3531.5|4
1652682730000|2022-05-16 06:32:10|3539.8|3533.8|3539|3533|3539.8|3533.8|3539|3533|4
1652682740000|2022-05-16 06:32:20|3538.8|3532.8|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|5
1652682750000|2022-05-16 06:32:30|3538|3532|3537.5|3531.5|3538|3532|3537.5|3531.5|3
1652682770000|2022-05-16 06:32:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1652682780000|2022-05-16 06:33:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652682790000|2022-05-16 06:33:10|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1652682810000|2022-05-16 06:33:30|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1652682820000|2022-05-16 06:33:40|3537|3531|3537|3531|3537|3531|3537|3531|1
1652682840000|2022-05-16 06:34:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652682850000|2022-05-16 06:34:10|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1652682900000|2022-05-16 06:35:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1652682920000|2022-05-16 06:35:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1652682940000|2022-05-16 06:35:40|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1652682950000|2022-05-16 06:35:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1652682960000|2022-05-16 06:36:00|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1652682980000|2022-05-16 06:36:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652682990000|2022-05-16 06:36:30|3537|3531|3536.8|3530.8|3537|3531|3536.5|3530.5|4
1652683000000|2022-05-16 06:36:40|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1652683010000|2022-05-16 06:36:50|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1652683020000|2022-05-16 06:37:00|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|5
1652683040000|2022-05-16 06:37:20|3536.8|3530.8|3537.8|3531.8|3537.8|3531.8|3536.8|3530.8|5
1652683050000|2022-05-16 06:37:30|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1652683060000|2022-05-16 06:37:40|3537|3531|3536.8|3530.8|3537|3531|3536.5|3530.5|6
1652683110000|2022-05-16 06:38:30|3537|3531|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|4
1652683120000|2022-05-16 06:38:40|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1652683130000|2022-05-16 06:38:50|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1652683140000|2022-05-16 06:39:00|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|3
1652683150000|2022-05-16 06:39:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1652683170000|2022-05-16 06:39:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1652683180000|2022-05-16 06:39:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1652683190000|2022-05-16 06:39:50|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1652683200000|2022-05-16 06:40:00|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|5
1652683230000|2022-05-16 06:40:30|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|4
1652683250000|2022-05-16 06:40:50|3536.8|3530.8|3536.8|3530.8|3537|3531|3536.8|3530.8|3
1652683270000|2022-05-16 06:41:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1652683290000|2022-05-16 06:41:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1652683310000|2022-05-16 06:41:50|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|3
1652683330000|2022-05-16 06:42:10|3534.8|3528.8|3534|3528|3534.8|3528.8|3534|3528|3
1652683350000|2022-05-16 06:42:30|3533.8|3527.8|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|4
1652683360000|2022-05-16 06:42:40|3532.5|3526.5|3531.8|3525.8|3532.5|3526.5|3531.8|3525.8|2
1652683380000|2022-05-16 06:43:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1652683420000|2022-05-16 06:43:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1652683430000|2022-05-16 06:43:50|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1652683440000|2022-05-16 06:44:00|3530.3|3524.3|3530|3524|3530.3|3524.3|3529.5|3523.5|6
1652683450000|2022-05-16 06:44:10|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1652683460000|2022-05-16 06:44:20|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|2
1652683470000|2022-05-16 06:44:30|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|2
1652683480000|2022-05-16 06:44:40|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1652683490000|2022-05-16 06:44:50|3530.5|3524.5|3530|3524|3530.5|3524.5|3530|3524|2
1652683500000|2022-05-16 06:45:00|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1652683510000|2022-05-16 06:45:10|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1652683520000|2022-05-16 06:45:20|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1652683530000|2022-05-16 06:45:30|3530.3|3524.3|3530|3524|3531.3|3525.3|3530|3524|5
1652683540000|2022-05-16 06:45:40|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1652683560000|2022-05-16 06:46:00|3530|3524|3530|3524|3530|3524|3530|3524|1
1652683620000|2022-05-16 06:47:00|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1652683650000|2022-05-16 06:47:30|3529.3|3523.3|3531.5|3525.5|3531.5|3525.5|3528.8|3522.8|4
1652683660000|2022-05-16 06:47:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1652683680000|2022-05-16 06:48:00|3531.5|3525.5|3531|3525|3531.5|3525.5|3531|3525|2
1652683690000|2022-05-16 06:48:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1652683710000|2022-05-16 06:48:30|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1652683720000|2022-05-16 06:48:40|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1652683750000|2022-05-16 06:49:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1652683760000|2022-05-16 06:49:20|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1652683770000|2022-05-16 06:49:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1652683780000|2022-05-16 06:49:40|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531|3525|3
1652683790000|2022-05-16 06:49:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|3
1652683800000|2022-05-16 06:50:00|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1652683820000|2022-05-16 06:50:20|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530.8|3524.8|4
1652683830000|2022-05-16 06:50:30|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|4
1652683840000|2022-05-16 06:50:40|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1652683880000|2022-05-16 06:51:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1652683890000|2022-05-16 06:51:30|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531|3525|3
1652683900000|2022-05-16 06:51:40|3530.8|3524.8|3531|3525|3531.3|3525.3|3530.8|3524.8|4
1652683910000|2022-05-16 06:51:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1652683920000|2022-05-16 06:52:00|3531|3525|3531|3525|3531|3525|3531|3525|1
1652683930000|2022-05-16 06:52:10|3531.3|3525.3|3534.5|3528.5|3534.5|3528.5|3531.3|3525.3|4
1652683940000|2022-05-16 06:52:20|3535|3529|3535|3529|3535.3|3529.3|3534.3|3528.3|5
1652683950000|2022-05-16 06:52:30|3535.8|3529.8|3536|3530|3536.3|3530.3|3535.8|3529.8|4
1652683960000|2022-05-16 06:52:40|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1652683970000|2022-05-16 06:52:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1652683980000|2022-05-16 06:53:00|3536|3530|3537.5|3531.5|3537.5|3531.5|3536|3530|7
1652683990000|2022-05-16 06:53:10|3537.3|3531.3|3537.8|3531.8|3538|3532|3537.3|3531.3|4
1652684000000|2022-05-16 06:53:20|3537|3531|3536.8|3530.8|3537|3531|3536.5|3530.5|3
1652684010000|2022-05-16 06:53:30|3536.5|3530.5|3538.3|3532.3|3538.5|3532.5|3536.5|3530.5|6
1652684020000|2022-05-16 06:53:40|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|10
1652684040000|2022-05-16 06:54:00|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1652684050000|2022-05-16 06:54:10|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1652684070000|2022-05-16 06:54:30|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1652684080000|2022-05-16 06:54:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1652684090000|2022-05-16 06:54:50|3538.8|3532.8|3537.5|3531.5|3538.8|3532.8|3537.5|3531.5|3
1652684100000|2022-05-16 06:55:00|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1652684110000|2022-05-16 06:55:10|3537.6|3531.6|3538.4|3532.4|3538.9|3532.9|3537.6|3531.6|4
1652684120000|2022-05-16 06:55:20|3538.1|3532.1|3537.1|3531.1|3538.1|3532.1|3537.1|3531.1|4
1652684130000|2022-05-16 06:55:30|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3536.6|3530.6|7
1652684140000|2022-05-16 06:55:40|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1652684150000|2022-05-16 06:55:50|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1652684160000|2022-05-16 06:56:00|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|7
1652684170000|2022-05-16 06:56:10|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|3
1652684180000|2022-05-16 06:56:20|3537.4|3531.4|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|5
1652684190000|2022-05-16 06:56:30|3536.6|3530.6|3537.4|3531.4|3537.6|3531.6|3535.9|3529.9|9
1652684200000|2022-05-16 06:56:40|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1652684210000|2022-05-16 06:56:50|3537.6|3531.6|3536.4|3530.4|3537.6|3531.6|3536.4|3530.4|5
1652684220000|2022-05-16 06:57:00|3536.6|3530.6|3535.9|3529.9|3536.6|3530.6|3535.9|3529.9|6
1652684230000|2022-05-16 06:57:10|3535.6|3529.6|3535.8|3529.8|3536|3530|3535.6|3529.6|3
1652684240000|2022-05-16 06:57:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1652684250000|2022-05-16 06:57:30|3535.4|3529.4|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|3
1652684260000|2022-05-16 06:57:40|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|4
1652684280000|2022-05-16 06:58:00|3535.1|3529.1|3535.4|3529.4|3536.4|3530.4|3534.4|3528.4|9
1652684290000|2022-05-16 06:58:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1652684300000|2022-05-16 06:58:20|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|2
1652684310000|2022-05-16 06:58:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|3
1652684320000|2022-05-16 06:58:40|3536.4|3530.4|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|3
1652684340000|2022-05-16 06:59:00|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1652684350000|2022-05-16 06:59:10|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.6|3530.6|3
1652684360000|2022-05-16 06:59:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1652684370000|2022-05-16 06:59:30|3536.4|3530.4|3535.4|3529.4|3536.4|3530.4|3534.9|3528.9|7
1652684380000|2022-05-16 06:59:40|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.6|3528.6|4
1652684390000|2022-05-16 06:59:50|3534.6|3528.6|3534.4|3528.4|3535.4|3529.4|3533.1|3527.1|9
1652684400000|2022-05-16 07:00:00|3533.6|3527.6|3532.3|3526.3|3533.6|3527.6|3531|3525|5
1652684410000|2022-05-16 07:00:10|3532.5|3526.5|3534.3|3528.3|3534.3|3528.3|3532.5|3526.5|2
1652684420000|2022-05-16 07:00:20|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1652684430000|2022-05-16 07:00:30|3535|3529|3537.3|3531.3|3537.5|3531.5|3535|3529|7
1652684440000|2022-05-16 07:00:40|3537.5|3531.5|3540.9|3534.9|3540.9|3534.9|3537.5|3531.5|13
1652684450000|2022-05-16 07:00:50|3541.1|3535.1|3542.9|3536.9|3542.9|3536.9|3541.1|3535.1|9
1652684460000|2022-05-16 07:01:00|3544|3538|3545.1|3539.1|3545.1|3539.1|3544|3538|6
1652684470000|2022-05-16 07:01:10|3546.1|3540.1|3546.4|3540.4|3546.4|3540.4|3546.1|3540.1|2
1652684480000|2022-05-16 07:01:20|3546.1|3540.1|3539.1|3533.1|3546.3|3540.3|3539.1|3533.1|9
1652684490000|2022-05-16 07:01:30|3539|3533|3538.9|3532.9|3539|3533|3538.9|3532.9|2
1652684500000|2022-05-16 07:01:40|3538.8|3532.8|3536.8|3530.8|3538.8|3532.8|3536|3530|7
1652684510000|2022-05-16 07:01:50|3537.3|3531.3|3539.3|3533.3|3540|3534|3536.1|3530.1|7
1652684520000|2022-05-16 07:02:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1652684530000|2022-05-16 07:02:10|3537.6|3531.6|3537.5|3531.5|3537.6|3531.6|3537.5|3531.5|2
1652684540000|2022-05-16 07:02:20|3536.9|3530.9|3536.8|3530.8|3536.9|3530.9|3536.8|3530.8|2
1652684550000|2022-05-16 07:02:30|3534.8|3528.8|3534|3528|3535.1|3529.1|3534|3528|5
1652684560000|2022-05-16 07:02:40|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1652684580000|2022-05-16 07:03:00|3532.8|3526.8|3530.5|3524.5|3532.8|3526.8|3530.5|3524.5|3
1652684590000|2022-05-16 07:03:10|3530|3524|3529.6|3523.6|3530|3524|3529.5|3523.5|3
1652684610000|2022-05-16 07:03:30|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1652684630000|2022-05-16 07:03:50|3530.1|3524.1|3531.3|3525.3|3531.4|3525.4|3530.1|3524.1|3
1652684640000|2022-05-16 07:04:00|3531.4|3525.4|3530.6|3524.6|3531.6|3525.6|3530.6|3524.6|5
1652684650000|2022-05-16 07:04:10|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530|3524|4
1652684660000|2022-05-16 07:04:20|3530.6|3524.6|3530.4|3524.4|3530.6|3524.6|3530.4|3524.4|2
1652684670000|2022-05-16 07:04:30|3530.1|3524.1|3529.1|3523.1|3530.1|3524.1|3528.9|3522.9|3
1652684680000|2022-05-16 07:04:40|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1652684690000|2022-05-16 07:04:50|3529.1|3523.1|3529.4|3523.4|3531.1|3525.1|3529.1|3523.1|8
1652684700000|2022-05-16 07:05:00|3529.3|3523.3|3529.1|3523.1|3529.9|3523.9|3528.5|3522.5|8
1652684710000|2022-05-16 07:05:10|3529|3523|3528.1|3522.1|3529|3523|3527.3|3521.3|5
1652684720000|2022-05-16 07:05:20|3527.6|3521.6|3527.6|3521.6|3528.4|3522.4|3527.6|3521.6|6
1652684730000|2022-05-16 07:05:30|3527.4|3521.4|3525.1|3519.1|3527.4|3521.4|3524.6|3518.6|4
1652684740000|2022-05-16 07:05:40|3524.9|3518.9|3524.3|3518.3|3524.9|3518.9|3524.3|3518.3|2
1652684750000|2022-05-16 07:05:50|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1652684770000|2022-05-16 07:06:10|3523.9|3517.9|3523.4|3517.4|3523.9|3517.9|3522.9|3516.9|5
1652684780000|2022-05-16 07:06:20|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1652684790000|2022-05-16 07:06:30|3522.1|3516.1|3521.1|3515.1|3522.1|3516.1|3520.6|3514.6|6
1652684800000|2022-05-16 07:06:40|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1652684810000|2022-05-16 07:06:50|3519.6|3513.6|3516.5|3510.5|3519.6|3513.6|3515.8|3509.8|5
1652684820000|2022-05-16 07:07:00|3516.6|3510.6|3516.5|3510.5|3517.6|3511.6|3516.5|3510.5|5
1652684830000|2022-05-16 07:07:10|3516.3|3510.3|3513|3507|3516.3|3510.3|3513|3507|3
1652684840000|2022-05-16 07:07:20|3512.5|3506.5|3513.9|3507.9|3514.8|3508.8|3512.5|3506.5|8
1652684850000|2022-05-16 07:07:30|3512.8|3506.8|3510.3|3504.3|3512.8|3506.8|3510.3|3504.3|2
1652684860000|2022-05-16 07:07:40|3510.4|3504.4|3512|3506|3512.9|3506.9|3510.4|3504.4|6
1652684880000|2022-05-16 07:08:00|3512.5|3506.5|3513.4|3507.4|3513.4|3507.4|3512|3506|5
1652684890000|2022-05-16 07:08:10|3514|3508|3513.1|3507.1|3514|3508|3513.1|3507.1|2
1652684900000|2022-05-16 07:08:20|3512.8|3506.8|3512.6|3506.6|3512.8|3506.8|3512.4|3506.4|3
1652684920000|2022-05-16 07:08:40|3513.8|3507.8|3512.8|3506.8|3513.8|3507.8|3512.8|3506.8|9
1652684930000|2022-05-16 07:08:50|3512.5|3506.5|3513.1|3507.1|3513.1|3507.1|3512.4|3506.4|4
1652684940000|2022-05-16 07:09:00|3512.9|3506.9|3511.8|3505.8|3512.9|3506.9|3511.8|3505.8|2
1652684970000|2022-05-16 07:09:30|3511.9|3505.9|3512.6|3506.6|3512.6|3506.6|3511.9|3505.9|3
1652684980000|2022-05-16 07:09:40|3513.1|3507.1|3514.1|3508.1|3514.1|3508.1|3513.1|3507.1|4
1652684990000|2022-05-16 07:09:50|3513.9|3507.9|3514.1|3508.1|3514.6|3508.6|3513.9|3507.9|6
1652685000000|2022-05-16 07:10:00|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1652685010000|2022-05-16 07:10:10|3514.9|3508.9|3515.6|3509.6|3515.6|3509.6|3514.9|3508.9|4
1652685020000|2022-05-16 07:10:20|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3515.1|3509.1|2
1652685030000|2022-05-16 07:10:30|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1652685040000|2022-05-16 07:10:40|3513.9|3507.9|3512.6|3506.6|3513.9|3507.9|3511.6|3505.6|9
1652685050000|2022-05-16 07:10:50|3512.4|3506.4|3511.6|3505.6|3512.4|3506.4|3511.6|3505.6|4
1652685060000|2022-05-16 07:11:00|3511.9|3505.9|3511.4|3505.4|3511.9|3505.9|3511.4|3505.4|3
1652685090000|2022-05-16 07:11:30|3511.6|3505.6|3512.6|3506.6|3512.6|3506.6|3511.6|3505.6|2
1652685100000|2022-05-16 07:11:40|3512.9|3506.9|3515.4|3509.4|3515.4|3509.4|3512.9|3506.9|3
1652685110000|2022-05-16 07:11:50|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1652685120000|2022-05-16 07:12:00|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3513.4|3507.4|4
1652685130000|2022-05-16 07:12:10|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1652685140000|2022-05-16 07:12:20|3514.1|3508.1|3513.9|3507.9|3514.1|3508.1|3513.9|3507.9|2
1652685150000|2022-05-16 07:12:30|3514.1|3508.1|3514.9|3508.9|3514.9|3508.9|3514.1|3508.1|2
1652685170000|2022-05-16 07:12:50|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|2
1652685180000|2022-05-16 07:13:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1652685190000|2022-05-16 07:13:10|3515.4|3509.4|3519.5|3513.5|3519.6|3513.6|3515.4|3509.4|5
1652685200000|2022-05-16 07:13:20|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.1|3513.1|3
1652685210000|2022-05-16 07:13:30|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1652685260000|2022-05-16 07:14:20|3519.1|3513.1|3517.4|3511.4|3519.1|3513.1|3517.1|3511.1|7
1652685270000|2022-05-16 07:14:30|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1652685280000|2022-05-16 07:14:40|3516.9|3510.9|3518.4|3512.4|3518.4|3512.4|3516.9|3510.9|3
1652685290000|2022-05-16 07:14:50|3517.6|3511.6|3516.9|3510.9|3517.6|3511.6|3516.9|3510.9|2
1652685300000|2022-05-16 07:15:00|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1652685320000|2022-05-16 07:15:20|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1652685350000|2022-05-16 07:15:50|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|3
1652685360000|2022-05-16 07:16:00|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1652685370000|2022-05-16 07:16:10|3517.6|3511.6|3518.4|3512.4|3519.6|3513.6|3517.6|3511.6|5
1652685380000|2022-05-16 07:16:20|3518.6|3512.6|3519.4|3513.4|3519.4|3513.4|3518.6|3512.6|4
1652685390000|2022-05-16 07:16:30|3519.1|3513.1|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|2
1652685420000|2022-05-16 07:17:00|3518.9|3512.9|3518.6|3512.6|3518.9|3512.9|3518.1|3512.1|4
1652685430000|2022-05-16 07:17:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.4|3512.4|5
1652685450000|2022-05-16 07:17:30|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1652685460000|2022-05-16 07:17:40|3519.6|3513.6|3522.1|3516.1|3522.1|3516.1|3519.6|3513.6|6
1652685470000|2022-05-16 07:17:50|3522.4|3516.4|3521.9|3515.9|3523.1|3517.1|3521.9|3515.9|7
1652685480000|2022-05-16 07:18:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1652685520000|2022-05-16 07:18:40|3521.1|3515.1|3520.4|3514.4|3521.1|3515.1|3520.4|3514.4|3
1652685530000|2022-05-16 07:18:50|3520.6|3514.6|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|3
1652685550000|2022-05-16 07:19:10|3520.9|3514.9|3521.6|3515.6|3521.6|3515.6|3520.9|3514.9|4
1652685560000|2022-05-16 07:19:20|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.4|3514.4|3
1652685580000|2022-05-16 07:19:40|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1652685590000|2022-05-16 07:19:50|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1652685620000|2022-05-16 07:20:20|3520.9|3514.9|3517.1|3511.1|3520.9|3514.9|3515.8|3509.8|10
1652685630000|2022-05-16 07:20:30|3517.4|3511.4|3518.9|3512.9|3518.9|3512.9|3517.4|3511.4|2
1652685640000|2022-05-16 07:20:40|3518.3|3512.3|3518.6|3512.6|3518.6|3512.6|3518.3|3512.3|3
1652685660000|2022-05-16 07:21:00|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1652685700000|2022-05-16 07:21:40|3519.4|3513.4|3520.4|3514.4|3520.4|3514.4|3519.4|3513.4|2
1652685710000|2022-05-16 07:21:50|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1652685720000|2022-05-16 07:22:00|3519.9|3513.9|3520.6|3514.6|3520.6|3514.6|3519.9|3513.9|3
1652685730000|2022-05-16 07:22:10|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1652685740000|2022-05-16 07:22:20|3520.9|3514.9|3522.1|3516.1|3522.1|3516.1|3520.6|3514.6|7
1652685780000|2022-05-16 07:23:00|3522.4|3516.4|3523.1|3517.1|3523.4|3517.4|3522.4|3516.4|4
1652685790000|2022-05-16 07:23:10|3524.1|3518.1|3525.9|3519.9|3526.6|3520.6|3524.1|3518.1|7
1652685800000|2022-05-16 07:23:20|3525.6|3519.6|3524.9|3518.9|3525.6|3519.6|3524.1|3518.1|6
1652685810000|2022-05-16 07:23:30|3524.6|3518.6|3525.9|3519.9|3525.9|3519.9|3524.4|3518.4|5
1652685820000|2022-05-16 07:23:40|3525.6|3519.6|3527.4|3521.4|3527.4|3521.4|3525.6|3519.6|4
1652685830000|2022-05-16 07:23:50|3527.9|3521.9|3529.4|3523.4|3529.4|3523.4|3527.9|3521.9|4
1652685840000|2022-05-16 07:24:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|4
1652685850000|2022-05-16 07:24:10|3530.6|3524.6|3532.4|3526.4|3532.4|3526.4|3530.6|3524.6|4
1652685860000|2022-05-16 07:24:20|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1652685890000|2022-05-16 07:24:50|3533.4|3527.4|3532.6|3526.6|3533.4|3527.4|3532.6|3526.6|3
1652685900000|2022-05-16 07:25:00|3533.1|3527.1|3534.6|3528.6|3534.9|3528.9|3533.1|3527.1|5
1652685910000|2022-05-16 07:25:10|3534.9|3528.9|3535.6|3529.6|3535.6|3529.6|3534.9|3528.9|4
1652685920000|2022-05-16 07:25:20|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1652685930000|2022-05-16 07:25:30|3536.6|3530.6|3538.6|3532.6|3538.6|3532.6|3536.6|3530.6|3
1652685940000|2022-05-16 07:25:40|3539.1|3533.1|3539.9|3533.9|3540.1|3534.1|3539.1|3533.1|7
1652685950000|2022-05-16 07:25:50|3540.4|3534.4|3540.4|3534.4|3541.1|3535.1|3540.4|3534.4|6
1652685960000|2022-05-16 07:26:00|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.1|3534.1|5
1652685970000|2022-05-16 07:26:10|3541.1|3535.1|3541.6|3535.6|3541.6|3535.6|3541.1|3535.1|3
1652685980000|2022-05-16 07:26:20|3542.4|3536.4|3543.4|3537.4|3543.9|3537.9|3542.4|3536.4|6
1652685990000|2022-05-16 07:26:30|3543.6|3537.6|3544.1|3538.1|3546.1|3540.1|3543.6|3537.6|5
1652686000000|2022-05-16 07:26:40|3542.9|3536.9|3544.1|3538.1|3544.1|3538.1|3542.9|3536.9|7
1652686010000|2022-05-16 07:26:50|3544.4|3538.4|3546.3|3540.3|3546.4|3540.4|3544.4|3538.4|4
1652686020000|2022-05-16 07:27:00|3546.1|3540.1|3545.4|3539.4|3546.6|3540.6|3545.4|3539.4|5
1652686030000|2022-05-16 07:27:10|3544.4|3538.4|3545.1|3539.1|3545.1|3539.1|3544.4|3538.4|4
1652686040000|2022-05-16 07:27:20|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|1
1652686050000|2022-05-16 07:27:30|3545.6|3539.6|3545.9|3539.9|3545.9|3539.9|3544.6|3538.6|10
1652686060000|2022-05-16 07:27:40|3545.1|3539.1|3546.4|3540.4|3546.4|3540.4|3543.9|3537.9|7
1652686070000|2022-05-16 07:27:50|3546.1|3540.1|3546.6|3540.6|3546.6|3540.6|3546.1|3540.1|3
1652686080000|2022-05-16 07:28:00|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1652686090000|2022-05-16 07:28:10|3548.1|3542.1|3550.4|3544.4|3550.4|3544.4|3548.1|3542.1|5
1652686100000|2022-05-16 07:28:20|3550.6|3544.6|3552.1|3546.1|3552.6|3546.6|3550.6|3544.6|12
1652686110000|2022-05-16 07:28:30|3553.1|3547.1|3554.1|3548.1|3554.1|3548.1|3553.1|3547.1|4
1652686120000|2022-05-16 07:28:40|3554.9|3548.9|3555.4|3549.4|3556.1|3550.1|3554.9|3548.9|8
1652686130000|2022-05-16 07:28:50|3554.4|3548.4|3553.9|3547.9|3554.4|3548.4|3553.1|3547.1|6
1652686140000|2022-05-16 07:29:00|3553.6|3547.6|3553.1|3547.1|3553.6|3547.6|3552.9|3546.9|6
1652686150000|2022-05-16 07:29:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3550.6|3544.6|6
1652686160000|2022-05-16 07:29:20|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.1|3544.1|6
1652686170000|2022-05-16 07:29:30|3550.9|3544.9|3550.4|3544.4|3550.9|3544.9|3548.9|3542.9|6
1652686180000|2022-05-16 07:29:40|3550.1|3544.1|3550.9|3544.9|3551.1|3545.1|3549.9|3543.9|7
1652686200000|2022-05-16 07:30:00|3551.1|3545.1|3549.6|3543.6|3551.6|3545.6|3549.6|3543.6|7
1652686210000|2022-05-16 07:30:10|3549.9|3543.9|3551.1|3545.1|3551.1|3545.1|3549.6|3543.6|4
1652686220000|2022-05-16 07:30:20|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1652686240000|2022-05-16 07:30:40|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1652686250000|2022-05-16 07:30:50|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1652686260000|2022-05-16 07:31:00|3550.4|3544.4|3551.6|3545.6|3551.6|3545.6|3550.4|3544.4|5
1652686270000|2022-05-16 07:31:10|3552.9|3546.9|3552.9|3546.9|3553.6|3547.6|3552.9|3546.9|6
1652686280000|2022-05-16 07:31:20|3553|3547|3553.3|3547.3|3553.4|3547.4|3553|3547|3
1652686290000|2022-05-16 07:31:30|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1652686310000|2022-05-16 07:31:50|3554.4|3548.4|3553.9|3547.9|3554.4|3548.4|3553.6|3547.6|5
1652686320000|2022-05-16 07:32:00|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1652686360000|2022-05-16 07:32:40|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1652686370000|2022-05-16 07:32:50|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1652686400000|2022-05-16 07:33:20|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1652686440000|2022-05-16 07:34:00|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1652686450000|2022-05-16 07:34:10|3553.6|3547.6|3555.1|3549.1|3555.1|3549.1|3553.6|3547.6|4
1652686460000|2022-05-16 07:34:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652686470000|2022-05-16 07:34:30|3555.9|3549.9|3555.4|3549.4|3555.9|3549.9|3555.4|3549.4|3
1652686480000|2022-05-16 07:34:40|3556.3|3550.3|3556.4|3550.4|3556.4|3550.4|3556.3|3550.3|2
1652686490000|2022-05-16 07:34:50|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1652686500000|2022-05-16 07:35:00|3556.6|3550.6|3572.1|3566.1|3573.4|3567.4|3556.6|3550.6|9
1652686510000|2022-05-16 07:35:10|3572.4|3566.4|3573.1|3567.1|3573.1|3567.1|3572.4|3566.4|10
1652686520000|2022-05-16 07:35:20|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1652686530000|2022-05-16 07:35:30|3571.1|3565.1|3569.1|3563.1|3571.1|3565.1|3569.1|3563.1|4
1652686540000|2022-05-16 07:35:40|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1652686550000|2022-05-16 07:35:50|3566.6|3560.6|3566.4|3560.4|3566.6|3560.6|3566.4|3560.4|2
1652686570000|2022-05-16 07:36:10|3566.3|3560.3|3564.8|3558.8|3566.3|3560.3|3564.8|3558.8|6
1652686580000|2022-05-16 07:36:20|3565|3559|3565.5|3559.5|3565.5|3559.5|3565|3559|2
1652686590000|2022-05-16 07:36:30|3565.9|3559.9|3565.5|3559.5|3566|3560|3565.5|3559.5|6
1652686600000|2022-05-16 07:36:40|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1652686610000|2022-05-16 07:36:50|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1652686620000|2022-05-16 07:37:00|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.8|3559.8|4
1652686630000|2022-05-16 07:37:10|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|1
1652686660000|2022-05-16 07:37:40|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|1
1652686700000|2022-05-16 07:38:20|3567.4|3561.4|3564.6|3558.6|3567.4|3561.4|3564.6|3558.6|3
1652686710000|2022-05-16 07:38:30|3563.8|3557.8|3562.3|3556.3|3563.8|3557.8|3562.3|3556.3|2
1652686730000|2022-05-16 07:38:50|3561.6|3555.6|3562.1|3556.1|3562.1|3556.1|3559.6|3553.6|6
1652686740000|2022-05-16 07:39:00|3562.4|3556.4|3565.4|3559.4|3565.4|3559.4|3562.4|3556.4|8
1652686750000|2022-05-16 07:39:10|3565.6|3559.6|3565.1|3559.1|3565.6|3559.6|3565.1|3559.1|3
1652686770000|2022-05-16 07:39:30|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1652686780000|2022-05-16 07:39:40|3563.9|3557.9|3565.1|3559.1|3565.1|3559.1|3563.9|3557.9|2
1652686790000|2022-05-16 07:39:50|3564.9|3558.9|3562.1|3556.1|3564.9|3558.9|3562.1|3556.1|3
1652686800000|2022-05-16 07:40:00|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3560.1|3554.1|4
1652686810000|2022-05-16 07:40:10|3561.6|3555.6|3560.4|3554.4|3561.6|3555.6|3560.4|3554.4|2
1652686820000|2022-05-16 07:40:20|3560.1|3554.1|3557.6|3551.6|3560.1|3554.1|3557.6|3551.6|7
1652686830000|2022-05-16 07:40:30|3557.9|3551.9|3558.1|3552.1|3558.1|3552.1|3557.6|3551.6|4
1652686840000|2022-05-16 07:40:40|3558.4|3552.4|3558.9|3552.9|3558.9|3552.9|3558.4|3552.4|3
1652686850000|2022-05-16 07:40:50|3559.1|3553.1|3560.4|3554.4|3560.4|3554.4|3559.1|3553.1|3
1652686860000|2022-05-16 07:41:00|3560.6|3554.6|3561.4|3555.4|3561.4|3555.4|3560.4|3554.4|5
1652686870000|2022-05-16 07:41:10|3561.6|3555.6|3561.4|3555.4|3561.6|3555.6|3561.4|3555.4|2
1652686910000|2022-05-16 07:41:50|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|1
1652686920000|2022-05-16 07:42:00|3560.9|3554.9|3559.9|3553.9|3560.9|3554.9|3559.6|3553.6|3
1652686930000|2022-05-16 07:42:10|3560.1|3554.1|3558.9|3552.9|3560.1|3554.1|3558.9|3552.9|3
1652686940000|2022-05-16 07:42:20|3558.5|3552.5|3554.9|3548.9|3558.5|3552.5|3554.9|3548.9|3
1652686950000|2022-05-16 07:42:30|3556.9|3550.9|3557.9|3551.9|3557.9|3551.9|3556.6|3550.6|4
1652686960000|2022-05-16 07:42:40|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|1
1652686980000|2022-05-16 07:43:00|3557.4|3551.4|3556.6|3550.6|3557.4|3551.4|3556.1|3550.1|4
1652686990000|2022-05-16 07:43:10|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|2
1652687000000|2022-05-16 07:43:20|3556.6|3550.6|3556.9|3550.9|3556.9|3550.9|3556.6|3550.6|2
1652687030000|2022-05-16 07:43:50|3557.4|3551.4|3558.9|3552.9|3558.9|3552.9|3557.4|3551.4|3
1652687040000|2022-05-16 07:44:00|3558.6|3552.6|3558.4|3552.4|3558.6|3552.6|3558.4|3552.4|2
1652687070000|2022-05-16 07:44:30|3557.9|3551.9|3555.9|3549.9|3557.9|3551.9|3555.9|3549.9|2
1652687080000|2022-05-16 07:44:40|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3555.4|3549.4|2
1652687090000|2022-05-16 07:44:50|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3554.9|3548.9|5
1652687100000|2022-05-16 07:45:00|3555.9|3549.9|3556.1|3550.1|3556.1|3550.1|3555.9|3549.9|2
1652687110000|2022-05-16 07:45:10|3555.9|3549.9|3555.1|3549.1|3555.9|3549.9|3555.1|3549.1|3
1652687130000|2022-05-16 07:45:30|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652687140000|2022-05-16 07:45:40|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|4
1652687170000|2022-05-16 07:46:10|3554.6|3548.6|3555.6|3549.6|3555.6|3549.6|3554.6|3548.6|2
1652687180000|2022-05-16 07:46:20|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652687190000|2022-05-16 07:46:30|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3555.4|3549.4|2
1652687200000|2022-05-16 07:46:40|3553.6|3547.6|3551.6|3545.6|3553.6|3547.6|3551.6|3545.6|4
1652687210000|2022-05-16 07:46:50|3551.9|3545.9|3552.6|3546.6|3552.6|3546.6|3551.9|3545.9|3
1652687220000|2022-05-16 07:47:00|3552.9|3546.9|3553.1|3547.1|3553.1|3547.1|3552.6|3546.6|3
1652687230000|2022-05-16 07:47:10|3553.4|3547.4|3552.1|3546.1|3553.9|3547.9|3552.1|3546.1|6
1652687240000|2022-05-16 07:47:20|3551.9|3545.9|3552.4|3546.4|3552.4|3546.4|3551.9|3545.9|3
1652687250000|2022-05-16 07:47:30|3552.6|3546.6|3553.1|3547.1|3553.1|3547.1|3552.6|3546.6|3
1652687260000|2022-05-16 07:47:40|3553.4|3547.4|3551.4|3545.4|3554.1|3548.1|3551.4|3545.4|11
1652687270000|2022-05-16 07:47:50|3551.6|3545.6|3551.9|3545.9|3551.9|3545.9|3551.6|3545.6|2
1652687280000|2022-05-16 07:48:00|3552.1|3546.1|3552.9|3546.9|3552.9|3546.9|3552.1|3546.1|3
1652687290000|2022-05-16 07:48:10|3553.1|3547.1|3554.9|3548.9|3554.9|3548.9|3553.1|3547.1|4
1652687300000|2022-05-16 07:48:20|3554.6|3548.6|3555.1|3549.1|3555.4|3549.4|3554.6|3548.6|4
1652687310000|2022-05-16 07:48:30|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1652687320000|2022-05-16 07:48:40|3555.4|3549.4|3555.6|3549.6|3555.6|3549.6|3555.4|3549.4|2
1652687330000|2022-05-16 07:48:50|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652687340000|2022-05-16 07:49:00|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652687350000|2022-05-16 07:49:10|3555.4|3549.4|3555.6|3549.6|3555.6|3549.6|3555.4|3549.4|2
1652687360000|2022-05-16 07:49:20|3555.4|3549.4|3554.9|3548.9|3555.4|3549.4|3554.9|3548.9|2
1652687370000|2022-05-16 07:49:30|3555.1|3549.1|3555.9|3549.9|3555.9|3549.9|3555.1|3549.1|2
1652687380000|2022-05-16 07:49:40|3555.6|3549.6|3556.6|3550.6|3556.6|3550.6|3554.9|3548.9|4
1652687390000|2022-05-16 07:49:50|3557.9|3551.9|3557.9|3551.9|3558.3|3552.3|3557.9|3551.9|4
1652687400000|2022-05-16 07:50:00|3557.6|3551.6|3557.9|3551.9|3557.9|3551.9|3557.6|3551.6|2
1652687410000|2022-05-16 07:50:10|3558.1|3552.1|3559.9|3553.9|3559.9|3553.9|3558.1|3552.1|3
1652687420000|2022-05-16 07:50:20|3559.4|3553.4|3558.9|3552.9|3559.4|3553.4|3558.9|3552.9|2
1652687430000|2022-05-16 07:50:30|3558.6|3552.6|3559.9|3553.9|3559.9|3553.9|3558.6|3552.6|4
1652687440000|2022-05-16 07:50:40|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|1
1652687450000|2022-05-16 07:50:50|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1652687470000|2022-05-16 07:51:10|3560.9|3554.9|3560.4|3554.4|3560.9|3554.9|3560.4|3554.4|2
1652687480000|2022-05-16 07:51:20|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1652687490000|2022-05-16 07:51:30|3559.9|3553.9|3557.9|3551.9|3559.9|3553.9|3557.6|3551.6|6
1652687510000|2022-05-16 07:51:50|3558.1|3552.1|3557.9|3551.9|3558.1|3552.1|3557.4|3551.4|3
1652687520000|2022-05-16 07:52:00|3557.6|3551.6|3556.6|3550.6|3557.6|3551.6|3556.6|3550.6|2
1652687580000|2022-05-16 07:53:00|3556.4|3550.4|3555.4|3549.4|3556.4|3550.4|3555.4|3549.4|2
1652687590000|2022-05-16 07:53:10|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652687600000|2022-05-16 07:53:20|3555.4|3549.4|3555.6|3549.6|3555.6|3549.6|3555.4|3549.4|2
1652687610000|2022-05-16 07:53:30|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|2
1652687640000|2022-05-16 07:54:00|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652687650000|2022-05-16 07:54:10|3555.4|3549.4|3554.1|3548.1|3555.4|3549.4|3554.1|3548.1|4
1652687660000|2022-05-16 07:54:20|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1652687670000|2022-05-16 07:54:30|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1652687680000|2022-05-16 07:54:40|3553.9|3547.9|3552.6|3546.6|3553.9|3547.9|3552.1|3546.1|6
1652687700000|2022-05-16 07:55:00|3552.4|3546.4|3552.6|3546.6|3552.6|3546.6|3552.4|3546.4|2
1652687720000|2022-05-16 07:55:20|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1652687740000|2022-05-16 07:55:40|3552.6|3546.6|3551.4|3545.4|3552.6|3546.6|3551.4|3545.4|2
1652687750000|2022-05-16 07:55:50|3551.6|3545.6|3552.1|3546.1|3552.1|3546.1|3551.6|3545.6|2
1652687760000|2022-05-16 07:56:00|3552.6|3546.6|3553.1|3547.1|3553.1|3547.1|3552.4|3546.4|4
1652687770000|2022-05-16 07:56:10|3553.4|3547.4|3553.6|3547.6|3553.9|3547.9|3553.4|3547.4|3
1652687780000|2022-05-16 07:56:20|3553.9|3547.9|3552.1|3546.1|3553.9|3547.9|3552.1|3546.1|3
1652687830000|2022-05-16 07:57:10|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1652687840000|2022-05-16 07:57:20|3551.6|3545.6|3550.1|3544.1|3551.6|3545.6|3550.1|3544.1|2
1652687870000|2022-05-16 07:57:50|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1652687890000|2022-05-16 07:58:10|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1652687950000|2022-05-16 07:59:10|3549.9|3543.9|3550.1|3544.1|3550.1|3544.1|3549.9|3543.9|2
1652687990000|2022-05-16 07:59:50|3550.9|3544.9|3550.4|3544.4|3550.9|3544.9|3550.1|3544.1|5
1652688000000|2022-05-16 08:00:00|3550.6|3544.6|3550.4|3544.4|3550.6|3544.6|3550.1|3544.1|5
1652688010000|2022-05-16 08:00:10|3550.1|3544.1|3550.4|3544.4|3550.4|3544.4|3550.1|3544.1|2
1652688020000|2022-05-16 08:00:20|3550.6|3544.6|3550.4|3544.4|3550.6|3544.6|3550.4|3544.4|2
1652688030000|2022-05-16 08:00:30|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.4|3544.4|3
1652688070000|2022-05-16 08:01:10|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1652688080000|2022-05-16 08:01:20|3550.6|3544.6|3550.9|3544.9|3550.9|3544.9|3550.6|3544.6|2
1652688090000|2022-05-16 08:01:30|3550.6|3544.6|3550.9|3544.9|3550.9|3544.9|3550.6|3544.6|2
1652688100000|2022-05-16 08:01:40|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|3
1652688120000|2022-05-16 08:02:00|3550.1|3544.1|3550.9|3544.9|3550.9|3544.9|3550.1|3544.1|4
1652688130000|2022-05-16 08:02:10|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1652688140000|2022-05-16 08:02:20|3550.4|3544.4|3549.9|3543.9|3550.4|3544.4|3549.9|3543.9|2
1652688160000|2022-05-16 08:02:40|3549.6|3543.6|3550.9|3544.9|3551.4|3545.4|3549.6|3543.6|5
1652688170000|2022-05-16 08:02:50|3550.6|3544.6|3550.4|3544.4|3550.9|3544.9|3550.4|3544.4|3
1652688190000|2022-05-16 08:03:10|3550.9|3544.9|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|3
1652688200000|2022-05-16 08:03:20|3550.6|3544.6|3550.9|3544.9|3550.9|3544.9|3550.1|3544.1|5
1652688210000|2022-05-16 08:03:30|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1652688230000|2022-05-16 08:03:50|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1652688250000|2022-05-16 08:04:10|3551.1|3545.1|3551.4|3545.4|3551.6|3545.6|3551.1|3545.1|3
1652688260000|2022-05-16 08:04:20|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1652688270000|2022-05-16 08:04:30|3550.6|3544.6|3549.4|3543.4|3550.6|3544.6|3549.4|3543.4|2
1652688300000|2022-05-16 08:05:00|3549.6|3543.6|3550.1|3544.1|3550.1|3544.1|3549.6|3543.6|2
1652688310000|2022-05-16 08:05:10|3549.9|3543.9|3548.4|3542.4|3549.9|3543.9|3546.9|3540.9|7
1652688320000|2022-05-16 08:05:20|3548.1|3542.1|3548.6|3542.6|3549.1|3543.1|3548.1|3542.1|3
1652688330000|2022-05-16 08:05:30|3549.6|3543.6|3551.1|3545.1|3551.6|3545.6|3549.6|3543.6|9
1652688340000|2022-05-16 08:05:40|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|2
1652688350000|2022-05-16 08:05:50|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|6
1652688360000|2022-05-16 08:06:00|3551.1|3545.1|3551.6|3545.6|3552.1|3546.1|3551.1|3545.1|5
1652688370000|2022-05-16 08:06:10|3551.9|3545.9|3551.9|3545.9|3552.1|3546.1|3551.9|3545.9|3
1652688380000|2022-05-16 08:06:20|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3551.9|3545.9|5
1652688390000|2022-05-16 08:06:30|3551.9|3545.9|3548.9|3542.9|3551.9|3545.9|3548.9|3542.9|5
1652688400000|2022-05-16 08:06:40|3548.6|3542.6|3546.9|3540.9|3548.6|3542.6|3546.9|3540.9|4
1652688410000|2022-05-16 08:06:50|3546.6|3540.6|3547.6|3541.6|3548.6|3542.6|3544.1|3538.1|9
1652688420000|2022-05-16 08:07:00|3547.4|3541.4|3546.4|3540.4|3547.4|3541.4|3546.4|3540.4|3
1652688440000|2022-05-16 08:07:20|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1652688450000|2022-05-16 08:07:30|3547.4|3541.4|3546.6|3540.6|3548.1|3542.1|3546.6|3540.6|6
1652688470000|2022-05-16 08:07:50|3546.4|3540.4|3546.6|3540.6|3546.6|3540.6|3546.4|3540.4|8
1652688480000|2022-05-16 08:08:00|3546.4|3540.4|3545.9|3539.9|3546.4|3540.4|3545.9|3539.9|3
1652688490000|2022-05-16 08:08:10|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1652688520000|2022-05-16 08:08:40|3546.4|3540.4|3545.6|3539.6|3546.4|3540.4|3545.6|3539.6|3
1652688530000|2022-05-16 08:08:50|3545.1|3539.1|3542.6|3536.6|3545.1|3539.1|3542.6|3536.6|5
1652688540000|2022-05-16 08:09:00|3542.4|3536.4|3541.4|3535.4|3542.4|3536.4|3541.1|3535.1|5
1652688550000|2022-05-16 08:09:10|3541.6|3535.6|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|2
1652688570000|2022-05-16 08:09:30|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1652688580000|2022-05-16 08:09:40|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1652688630000|2022-05-16 08:10:30|3541.6|3535.6|3541.9|3535.9|3541.9|3535.9|3541.6|3535.6|2
1652688640000|2022-05-16 08:10:40|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1652688650000|2022-05-16 08:10:50|3543.6|3537.6|3546.6|3540.6|3546.6|3540.6|3543.6|3537.6|12
1652688660000|2022-05-16 08:11:00|3546.4|3540.4|3546.6|3540.6|3546.9|3540.9|3545.9|3539.9|5
1652688670000|2022-05-16 08:11:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652688680000|2022-05-16 08:11:20|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1652688700000|2022-05-16 08:11:40|3547.6|3541.6|3549.1|3543.1|3549.1|3543.1|3547.6|3541.6|3
1652688710000|2022-05-16 08:11:50|3549.4|3543.4|3549.9|3543.9|3549.9|3543.9|3549.4|3543.4|2
1652688730000|2022-05-16 08:12:10|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1652688740000|2022-05-16 08:12:20|3549.4|3543.4|3547.1|3541.1|3549.4|3543.4|3547.1|3541.1|3
1652688750000|2022-05-16 08:12:30|3547.4|3541.4|3547.9|3541.9|3547.9|3541.9|3547.4|3541.4|5
1652688760000|2022-05-16 08:12:40|3548.1|3542.1|3548.6|3542.6|3549.6|3543.6|3548.1|3542.1|4
1652688770000|2022-05-16 08:12:50|3549.1|3543.1|3549.4|3543.4|3549.4|3543.4|3549.1|3543.1|2
1652688780000|2022-05-16 08:13:00|3549.6|3543.6|3550.6|3544.6|3550.6|3544.6|3549.6|3543.6|3
1652688790000|2022-05-16 08:13:10|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1652688820000|2022-05-16 08:13:40|3549.6|3543.6|3550.4|3544.4|3550.4|3544.4|3549.6|3543.6|3
1652688830000|2022-05-16 08:13:50|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1652688870000|2022-05-16 08:14:30|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|3
1652688880000|2022-05-16 08:14:40|3551.4|3545.4|3555.9|3549.9|3556.1|3550.1|3551.4|3545.4|5
1652688890000|2022-05-16 08:14:50|3556.4|3550.4|3555.6|3549.6|3556.4|3550.4|3555.6|3549.6|3
1652688900000|2022-05-16 08:15:00|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|3
1652688910000|2022-05-16 08:15:10|3556.1|3550.1|3555.6|3549.6|3556.1|3550.1|3555.4|3549.4|3
1652688920000|2022-05-16 08:15:20|3555.9|3549.9|3556.9|3550.9|3556.9|3550.9|3555.9|3549.9|3
1652688930000|2022-05-16 08:15:30|3556.1|3550.1|3555.9|3549.9|3556.1|3550.1|3555.9|3549.9|2
1652688940000|2022-05-16 08:15:40|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|2
1652688950000|2022-05-16 08:15:50|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1652688960000|2022-05-16 08:16:00|3555.4|3549.4|3555.6|3549.6|3555.6|3549.6|3555.4|3549.4|2
1652688980000|2022-05-16 08:16:20|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652688990000|2022-05-16 08:16:30|3555.6|3549.6|3555.1|3549.1|3555.6|3549.6|3555.1|3549.1|2
1652689000000|2022-05-16 08:16:40|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1652689020000|2022-05-16 08:17:00|3555.6|3549.6|3555.9|3549.9|3555.9|3549.9|3555.6|3549.6|2
1652689040000|2022-05-16 08:17:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652689060000|2022-05-16 08:17:40|3555.1|3549.1|3556.4|3550.4|3556.4|3550.4|3554.6|3548.6|5
1652689070000|2022-05-16 08:17:50|3556.6|3550.6|3557.9|3551.9|3558.1|3552.1|3556.6|3550.6|6
1652689080000|2022-05-16 08:18:00|3558.1|3552.1|3560.6|3554.6|3560.9|3554.9|3558.1|3552.1|7
1652689140000|2022-05-16 08:19:00|3560.9|3554.9|3564.1|3558.1|3564.1|3558.1|3560.9|3554.9|2
1652689150000|2022-05-16 08:19:10|3564.4|3558.4|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|2
1652689160000|2022-05-16 08:19:20|3564.4|3558.4|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|2
1652689170000|2022-05-16 08:19:30|3564.4|3558.4|3564.6|3558.6|3564.6|3558.6|3564.4|3558.4|2
1652689180000|2022-05-16 08:19:40|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|1
1652689190000|2022-05-16 08:19:50|3565.1|3559.1|3565.4|3559.4|3565.6|3559.6|3565.1|3559.1|4
1652689200000|2022-05-16 08:20:00|3565.6|3559.6|3567.4|3561.4|3567.4|3561.4|3565.6|3559.6|3
1652689210000|2022-05-16 08:20:10|3568.1|3562.1|3566.9|3560.9|3568.1|3562.1|3566.9|3560.9|2
1652689220000|2022-05-16 08:20:20|3566.6|3560.6|3564.6|3558.6|3566.6|3560.6|3564.6|3558.6|4
1652689230000|2022-05-16 08:20:30|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|1
1652689240000|2022-05-16 08:20:40|3564.6|3558.6|3564.4|3558.4|3564.6|3558.6|3564.4|3558.4|2
1652689260000|2022-05-16 08:21:00|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|1
1652689270000|2022-05-16 08:21:10|3563.4|3557.4|3562.9|3556.9|3563.4|3557.4|3562.9|3556.9|2
1652689280000|2022-05-16 08:21:20|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1652689290000|2022-05-16 08:21:30|3563.4|3557.4|3563.6|3557.6|3563.6|3557.6|3563.4|3557.4|2
1652689300000|2022-05-16 08:21:40|3563.9|3557.9|3564.1|3558.1|3564.1|3558.1|3563.9|3557.9|2
1652689310000|2022-05-16 08:21:50|3562.9|3556.9|3563.1|3557.1|3563.1|3557.1|3562.9|3556.9|2
1652689320000|2022-05-16 08:22:00|3563.6|3557.6|3563.4|3557.4|3563.6|3557.6|3563.4|3557.4|2
1652689360000|2022-05-16 08:22:40|3563.9|3557.9|3563.9|3557.9|3563.9|3557.9|3563.9|3557.9|1
1652689370000|2022-05-16 08:22:50|3564.1|3558.1|3565.1|3559.1|3565.1|3559.1|3564.1|3558.1|2
1652689380000|2022-05-16 08:23:00|3565.4|3559.4|3566.4|3560.4|3566.4|3560.4|3565.4|3559.4|3
1652689390000|2022-05-16 08:23:10|3566.6|3560.6|3567.4|3561.4|3567.4|3561.4|3566.6|3560.6|2
1652689400000|2022-05-16 08:23:20|3567.6|3561.6|3569.6|3563.6|3569.6|3563.6|3567.6|3561.6|4
1652689410000|2022-05-16 08:23:30|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|1
1652689420000|2022-05-16 08:23:40|3570.1|3564.1|3569.9|3563.9|3570.1|3564.1|3569.9|3563.9|2
1652689430000|2022-05-16 08:23:50|3570.1|3564.1|3571.1|3565.1|3571.1|3565.1|3570.1|3564.1|4
1652689440000|2022-05-16 08:24:00|3571.6|3565.6|3575.1|3569.1|3575.9|3569.9|3571.6|3565.6|3
1652689450000|2022-05-16 08:24:10|3574.6|3568.6|3574.1|3568.1|3574.6|3568.6|3574.1|3568.1|2
1652689460000|2022-05-16 08:24:20|3574.6|3568.6|3575.9|3569.9|3575.9|3569.9|3574.6|3568.6|2
1652689470000|2022-05-16 08:24:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1652689480000|2022-05-16 08:24:40|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1652689490000|2022-05-16 08:24:50|3574.9|3568.9|3574.1|3568.1|3574.9|3568.9|3574.1|3568.1|2
1652689500000|2022-05-16 08:25:00|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652689520000|2022-05-16 08:25:20|3574.4|3568.4|3575.9|3569.9|3575.9|3569.9|3574.4|3568.4|3
1652689530000|2022-05-16 08:25:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1652689540000|2022-05-16 08:25:40|3575.9|3569.9|3577.1|3571.1|3577.1|3571.1|3575.9|3569.9|3
1652689550000|2022-05-16 08:25:50|3576.6|3570.6|3575.1|3569.1|3576.6|3570.6|3575.1|3569.1|4
1652689560000|2022-05-16 08:26:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3574.9|3568.9|6
1652689570000|2022-05-16 08:26:10|3575.6|3569.6|3574.6|3568.6|3575.6|3569.6|3574.6|3568.6|3
1652689580000|2022-05-16 08:26:20|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1652689590000|2022-05-16 08:26:30|3574.6|3568.6|3573.9|3567.9|3574.6|3568.6|3573.9|3567.9|3
1652689600000|2022-05-16 08:26:40|3573.6|3567.6|3571.1|3565.1|3573.6|3567.6|3571.1|3565.1|4
1652689610000|2022-05-16 08:26:50|3571.4|3565.4|3569.9|3563.9|3571.4|3565.4|3569.9|3563.9|6
1652689620000|2022-05-16 08:27:00|3569.1|3563.1|3568.9|3562.9|3569.9|3563.9|3568.9|3562.9|4
1652689630000|2022-05-16 08:27:10|3568.6|3562.6|3568.4|3562.4|3568.6|3562.6|3568.4|3562.4|2
1652689640000|2022-05-16 08:27:20|3567.6|3561.6|3567.4|3561.4|3567.6|3561.6|3567.4|3561.4|2
1652689650000|2022-05-16 08:27:30|3567.1|3561.1|3566.9|3560.9|3567.1|3561.1|3566.9|3560.9|2
1652689660000|2022-05-16 08:27:40|3567.1|3561.1|3566.4|3560.4|3567.4|3561.4|3566.4|3560.4|6
1652689670000|2022-05-16 08:27:50|3567.1|3561.1|3567.6|3561.6|3567.6|3561.6|3567.1|3561.1|3
1652689680000|2022-05-16 08:28:00|3567.1|3561.1|3569.9|3563.9|3570.4|3564.4|3567.1|3561.1|6
1652689690000|2022-05-16 08:28:10|3570.4|3564.4|3569.4|3563.4|3570.4|3564.4|3569.4|3563.4|3
1652689700000|2022-05-16 08:28:20|3569.1|3563.1|3570.1|3564.1|3570.1|3564.1|3569.1|3563.1|2
1652689710000|2022-05-16 08:28:30|3570.6|3564.6|3571.1|3565.1|3571.1|3565.1|3570.6|3564.6|3
1652689720000|2022-05-16 08:28:40|3570.9|3564.9|3570.6|3564.6|3570.9|3564.9|3570.6|3564.6|2
1652689730000|2022-05-16 08:28:50|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.6|3563.6|3
1652689740000|2022-05-16 08:29:00|3570.1|3564.1|3571.4|3565.4|3571.4|3565.4|3570.1|3564.1|2
1652689750000|2022-05-16 08:29:10|3571.1|3565.1|3570.6|3564.6|3571.1|3565.1|3570.6|3564.6|2
1652689760000|2022-05-16 08:29:20|3570.4|3564.4|3569.4|3563.4|3570.4|3564.4|3569.4|3563.4|4
1652689770000|2022-05-16 08:29:30|3569.1|3563.1|3567.6|3561.6|3569.1|3563.1|3567.6|3561.6|4
1652689780000|2022-05-16 08:29:40|3567.9|3561.9|3568.9|3562.9|3569.4|3563.4|3567.9|3561.9|5
1652689790000|2022-05-16 08:29:50|3569.1|3563.1|3569.6|3563.6|3570.1|3564.1|3569.1|3563.1|6
1652689810000|2022-05-16 08:30:10|3569.4|3563.4|3568.1|3562.1|3569.4|3563.4|3567.9|3561.9|6
1652689820000|2022-05-16 08:30:20|3568.6|3562.6|3568.9|3562.9|3568.9|3562.9|3567.9|3561.9|6
1652689830000|2022-05-16 08:30:30|3569.1|3563.1|3570.1|3564.1|3570.4|3564.4|3569.1|3563.1|5
1652689840000|2022-05-16 08:30:40|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|1
1652689860000|2022-05-16 08:31:00|3569.1|3563.1|3568.1|3562.1|3569.1|3563.1|3568.1|3562.1|4
1652689870000|2022-05-16 08:31:10|3568.4|3562.4|3568.4|3562.4|3568.4|3562.4|3568.4|3562.4|1
1652689880000|2022-05-16 08:31:20|3568.9|3562.9|3570.6|3564.6|3570.6|3564.6|3568.9|3562.9|2
1652689890000|2022-05-16 08:31:30|3569.9|3563.9|3569.1|3563.1|3569.9|3563.9|3569.1|3563.1|2
1652689900000|2022-05-16 08:31:40|3569.9|3563.9|3570.4|3564.4|3570.4|3564.4|3569.9|3563.9|2
1652689910000|2022-05-16 08:31:50|3570.1|3564.1|3569.1|3563.1|3570.1|3564.1|3569.1|3563.1|4
1652689920000|2022-05-16 08:32:00|3569.4|3563.4|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|4
1652689940000|2022-05-16 08:32:20|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|1
1652689950000|2022-05-16 08:32:30|3569.6|3563.6|3568.1|3562.1|3569.6|3563.6|3568.1|3562.1|3
1652689960000|2022-05-16 08:32:40|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|1
1652689970000|2022-05-16 08:32:50|3568.1|3562.1|3567.4|3561.4|3568.1|3562.1|3567.4|3561.4|2
1652689980000|2022-05-16 08:33:00|3567.6|3561.6|3567.4|3561.4|3567.6|3561.6|3566.6|3560.6|3
1652689990000|2022-05-16 08:33:10|3567.1|3561.1|3564.9|3558.9|3567.1|3561.1|3564.9|3558.9|4
1652690010000|2022-05-16 08:33:30|3564.6|3558.6|3564.9|3558.9|3564.9|3558.9|3563.1|3557.1|5
1652690020000|2022-05-16 08:33:40|3564.6|3558.6|3567.1|3561.1|3567.1|3561.1|3564.6|3558.6|4
1652690030000|2022-05-16 08:33:50|3566.4|3560.4|3565.6|3559.6|3566.4|3560.4|3565.6|3559.6|2
1652690080000|2022-05-16 08:34:40|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|1
1652690090000|2022-05-16 08:34:50|3564.9|3558.9|3563.9|3557.9|3564.9|3558.9|3563.1|3557.1|6
1652690100000|2022-05-16 08:35:00|3564.1|3558.1|3563.9|3557.9|3564.1|3558.1|3563.4|3557.4|5
1652690120000|2022-05-16 08:35:20|3564.1|3558.1|3562.6|3556.6|3564.1|3558.1|3562.4|3556.4|5
1652690140000|2022-05-16 08:35:40|3562.4|3556.4|3561.6|3555.6|3562.4|3556.4|3561.6|3555.6|4
1652690160000|2022-05-16 08:36:00|3560.9|3554.9|3560.4|3554.4|3560.9|3554.9|3560.4|3554.4|2
1652690180000|2022-05-16 08:36:20|3560.6|3554.6|3564.1|3558.1|3564.1|3558.1|3560.6|3554.6|3
1652690200000|2022-05-16 08:36:40|3563.9|3557.9|3562.4|3556.4|3563.9|3557.9|3562.4|3556.4|6
1652690210000|2022-05-16 08:36:50|3562.6|3556.6|3562.9|3556.9|3562.9|3556.9|3562.6|3556.6|2
1652690220000|2022-05-16 08:37:00|3563.4|3557.4|3563.6|3557.6|3563.6|3557.6|3563.4|3557.4|2
1652690230000|2022-05-16 08:37:10|3564.4|3558.4|3565.4|3559.4|3565.4|3559.4|3564.4|3558.4|2
1652690250000|2022-05-16 08:37:30|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1652690270000|2022-05-16 08:37:50|3565.1|3559.1|3566.1|3560.1|3566.4|3560.4|3565.1|3559.1|3
1652690280000|2022-05-16 08:38:00|3566.4|3560.4|3567.6|3561.6|3567.6|3561.6|3566.4|3560.4|3
1652690290000|2022-05-16 08:38:10|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|1
1652690310000|2022-05-16 08:38:30|3567.4|3561.4|3567.9|3561.9|3567.9|3561.9|3567.4|3561.4|2
1652690320000|2022-05-16 08:38:40|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|1
1652690330000|2022-05-16 08:38:50|3568.9|3562.9|3568.4|3562.4|3569.1|3563.1|3568.4|3562.4|3
1652690340000|2022-05-16 08:39:00|3569.4|3563.4|3570.1|3564.1|3570.1|3564.1|3569.4|3563.4|2
1652690350000|2022-05-16 08:39:10|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|1
1652690360000|2022-05-16 08:39:20|3569.6|3563.6|3568.5|3562.5|3569.6|3563.6|3568.5|3562.5|2
1652690370000|2022-05-16 08:39:30|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|1
1652690380000|2022-05-16 08:39:40|3566.6|3560.6|3565.6|3559.6|3566.6|3560.6|3565.4|3559.4|6
1652690390000|2022-05-16 08:39:50|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|1
1652690400000|2022-05-16 08:40:00|3566.1|3560.1|3565.9|3559.9|3566.1|3560.1|3565.9|3559.9|2
1652690460000|2022-05-16 08:41:00|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1652690470000|2022-05-16 08:41:10|3565.9|3559.9|3566.1|3560.1|3566.1|3560.1|3565.9|3559.9|2
1652690490000|2022-05-16 08:41:30|3566.6|3560.6|3566.4|3560.4|3566.6|3560.6|3566.4|3560.4|2
1652690520000|2022-05-16 08:42:00|3566.6|3560.6|3566.4|3560.4|3566.6|3560.6|3566.4|3560.4|2
1652690590000|2022-05-16 08:43:10|3566.9|3560.9|3569.9|3563.9|3569.9|3563.9|3566.9|3560.9|3
1652690600000|2022-05-16 08:43:20|3570.1|3564.1|3571.1|3565.1|3571.1|3565.1|3570.1|3564.1|3
1652690610000|2022-05-16 08:43:30|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1652690620000|2022-05-16 08:43:40|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1652690630000|2022-05-16 08:43:50|3570.6|3564.6|3570.9|3564.9|3570.9|3564.9|3570.6|3564.6|2
1652690640000|2022-05-16 08:44:00|3571.1|3565.1|3570.6|3564.6|3571.1|3565.1|3570.6|3564.6|3
1652690650000|2022-05-16 08:44:10|3570.9|3564.9|3569.9|3563.9|3570.9|3564.9|3569.6|3563.6|3
1652690660000|2022-05-16 08:44:20|3569.6|3563.6|3569.1|3563.1|3569.6|3563.6|3569.1|3563.1|2
1652690670000|2022-05-16 08:44:30|3568.6|3562.6|3568.4|3562.4|3568.6|3562.6|3567.6|3561.6|8
1652690680000|2022-05-16 08:44:40|3568.1|3562.1|3567.9|3561.9|3568.1|3562.1|3567.9|3561.9|2
1652690690000|2022-05-16 08:44:50|3568.9|3562.9|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|2
1652690720000|2022-05-16 08:45:20|3568.4|3562.4|3570.9|3564.9|3571.1|3565.1|3568.4|3562.4|7
1652690730000|2022-05-16 08:45:30|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1652690740000|2022-05-16 08:45:40|3571.6|3565.6|3573.6|3567.6|3573.9|3567.9|3571.6|3565.6|3
1652690750000|2022-05-16 08:45:50|3573.9|3567.9|3574.4|3568.4|3574.4|3568.4|3573.9|3567.9|2
1652690760000|2022-05-16 08:46:00|3574.9|3568.9|3575.1|3569.1|3575.6|3569.6|3574.9|3568.9|5
1652690790000|2022-05-16 08:46:30|3574.6|3568.6|3573.4|3567.4|3574.6|3568.6|3573.4|3567.4|4
1652690800000|2022-05-16 08:46:40|3573.1|3567.1|3573.6|3567.6|3574.1|3568.1|3572.4|3566.4|5
1652690810000|2022-05-16 08:46:50|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652690820000|2022-05-16 08:47:00|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652690860000|2022-05-16 08:47:40|3574.1|3568.1|3573.9|3567.9|3574.4|3568.4|3573.9|3567.9|4
1652690890000|2022-05-16 08:48:10|3573.6|3567.6|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|2
1652690900000|2022-05-16 08:48:20|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1652690920000|2022-05-16 08:48:40|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652690930000|2022-05-16 08:48:50|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652690940000|2022-05-16 08:49:00|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652690950000|2022-05-16 08:49:10|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1652690980000|2022-05-16 08:49:40|3573.4|3567.4|3574.4|3568.4|3574.4|3568.4|3572.1|3566.1|7
1652690990000|2022-05-16 08:49:50|3573.4|3567.4|3573.1|3567.1|3573.6|3567.6|3573.1|3567.1|3
1652691000000|2022-05-16 08:50:00|3573.4|3567.4|3574.1|3568.1|3574.1|3568.1|3573.4|3567.4|4
1652691040000|2022-05-16 08:50:40|3574.6|3568.6|3574.1|3568.1|3574.6|3568.6|3573.9|3567.9|3
1652691050000|2022-05-16 08:50:50|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1652691060000|2022-05-16 08:51:00|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652691070000|2022-05-16 08:51:10|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1652691080000|2022-05-16 08:51:20|3573.9|3567.9|3572.1|3566.1|3573.9|3567.9|3572.1|3566.1|4
1652691090000|2022-05-16 08:51:30|3572.4|3566.4|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|2
1652691100000|2022-05-16 08:51:40|3572.4|3566.4|3572.1|3566.1|3572.4|3566.4|3572.1|3566.1|2
1652691110000|2022-05-16 08:51:50|3571.9|3565.9|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|2
1652691230000|2022-05-16 08:53:50|3571.9|3565.9|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|2
1652691240000|2022-05-16 08:54:00|3572.4|3566.4|3571.9|3565.9|3572.4|3566.4|3571.4|3565.4|4
1652691260000|2022-05-16 08:54:20|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1652691270000|2022-05-16 08:54:30|3571.9|3565.9|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|2
1652691280000|2022-05-16 08:54:40|3570.6|3564.6|3572.1|3566.1|3572.1|3566.1|3570.6|3564.6|2
1652691300000|2022-05-16 08:55:00|3571.9|3565.9|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|2
1652691310000|2022-05-16 08:55:10|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1652691340000|2022-05-16 08:55:40|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1652691360000|2022-05-16 08:56:00|3572.4|3566.4|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|2
1652691370000|2022-05-16 08:56:10|3571.9|3565.9|3569.8|3563.8|3571.9|3565.9|3569.8|3563.8|2
1652691390000|2022-05-16 08:56:30|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|1
1652691420000|2022-05-16 08:57:00|3569.4|3563.4|3567.1|3561.1|3569.4|3563.4|3565.6|3559.6|4
1652691430000|2022-05-16 08:57:10|3567.4|3561.4|3567.4|3561.4|3567.4|3561.4|3567.4|3561.4|1
1652691440000|2022-05-16 08:57:20|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|1
1652691460000|2022-05-16 08:57:40|3568.4|3562.4|3568.1|3562.1|3568.4|3562.4|3568.1|3562.1|2
1652691470000|2022-05-16 08:57:50|3567.9|3561.9|3567.6|3561.6|3567.9|3561.9|3567.6|3561.6|2
1652691480000|2022-05-16 08:58:00|3567.4|3561.4|3567.1|3561.1|3567.4|3561.4|3567.1|3561.1|2
1652691500000|2022-05-16 08:58:20|3566.9|3560.9|3567.1|3561.1|3567.1|3561.1|3566.9|3560.9|2
1652691530000|2022-05-16 08:58:50|3566.9|3560.9|3566.6|3560.6|3566.9|3560.9|3566.4|3560.4|4
1652691540000|2022-05-16 08:59:00|3566.4|3560.4|3566.9|3560.9|3566.9|3560.9|3566.1|3560.1|6
1652691550000|2022-05-16 08:59:10|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1652691560000|2022-05-16 08:59:20|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|1
1652691580000|2022-05-16 08:59:40|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1652691590000|2022-05-16 08:59:50|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1652691600000|2022-05-16 09:00:00|3566.1|3560.1|3564.9|3558.9|3566.1|3560.1|3564.9|3558.9|5
1652691630000|2022-05-16 09:00:30|3565.1|3559.1|3567.1|3561.1|3567.6|3561.6|3565.1|3559.1|6
1652691640000|2022-05-16 09:00:40|3566.9|3560.9|3566.4|3560.4|3566.9|3560.9|3566.4|3560.4|5
1652691650000|2022-05-16 09:00:50|3566.1|3560.1|3566.4|3560.4|3566.4|3560.4|3566.1|3560.1|2
1652691660000|2022-05-16 09:01:00|3566.6|3560.6|3566.1|3560.1|3566.6|3560.6|3566.1|3560.1|2
1652691670000|2022-05-16 09:01:10|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1652691680000|2022-05-16 09:01:20|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1652691720000|2022-05-16 09:02:00|3566.4|3560.4|3566.9|3560.9|3566.9|3560.9|3566.4|3560.4|3
1652691740000|2022-05-16 09:02:20|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|1
1652691770000|2022-05-16 09:02:50|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|1
1652691820000|2022-05-16 09:03:40|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1652691830000|2022-05-16 09:03:50|3563.4|3557.4|3563.9|3557.9|3563.9|3557.9|3563.4|3557.4|3
1652691840000|2022-05-16 09:04:00|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|1
1652691860000|2022-05-16 09:04:20|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1652691880000|2022-05-16 09:04:40|3563.4|3557.4|3563.9|3557.9|3563.9|3557.9|3563.4|3557.4|2
1652691890000|2022-05-16 09:04:50|3563.6|3557.6|3563.4|3557.4|3563.6|3557.6|3563.4|3557.4|2
1652691900000|2022-05-16 09:05:00|3563.1|3557.1|3561.1|3555.1|3563.1|3557.1|3561.1|3555.1|2
1652691910000|2022-05-16 09:05:10|3561.4|3555.4|3560.6|3554.6|3561.6|3555.6|3560.6|3554.6|4
1652691920000|2022-05-16 09:05:20|3560.1|3554.1|3559.9|3553.9|3560.1|3554.1|3559.9|3553.9|2
1652691930000|2022-05-16 09:05:30|3559.4|3553.4|3559.1|3553.1|3559.4|3553.4|3559.1|3553.1|2
1652691940000|2022-05-16 09:05:40|3559.4|3553.4|3559.9|3553.9|3560.1|3554.1|3559.4|3553.4|3
1652691950000|2022-05-16 09:05:50|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3559.9|3553.9|3
1652691970000|2022-05-16 09:06:10|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|1
1652691980000|2022-05-16 09:06:20|3559.6|3553.6|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|2
1652691990000|2022-05-16 09:06:30|3559.6|3553.6|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|2
1652692020000|2022-05-16 09:07:00|3559.6|3553.6|3559.4|3553.4|3559.6|3553.6|3559.4|3553.4|2
1652692050000|2022-05-16 09:07:30|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|1
1652692070000|2022-05-16 09:07:50|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|1
1652692090000|2022-05-16 09:08:10|3559.6|3553.6|3559.4|3553.4|3559.6|3553.6|3559.4|3553.4|2
1652692130000|2022-05-16 09:08:50|3558.9|3552.9|3557.6|3551.6|3558.9|3552.9|3557.6|3551.6|2
1652692140000|2022-05-16 09:09:00|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.6|3550.6|3
1652692160000|2022-05-16 09:09:20|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1652692180000|2022-05-16 09:09:40|3556.1|3550.1|3554.4|3548.4|3556.1|3550.1|3554.4|3548.4|7
1652692190000|2022-05-16 09:09:50|3554.6|3548.6|3556.1|3550.1|3556.1|3550.1|3554.6|3548.6|2
1652692200000|2022-05-16 09:10:00|3555.9|3549.9|3555.4|3549.4|3555.9|3549.9|3555.4|3549.4|3
1652692210000|2022-05-16 09:10:10|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1652692220000|2022-05-16 09:10:20|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|2
1652692240000|2022-05-16 09:10:40|3554.1|3548.1|3553.6|3547.6|3554.1|3548.1|3553.6|3547.6|2
1652692250000|2022-05-16 09:10:50|3553.4|3547.4|3552.9|3546.9|3553.4|3547.4|3552.9|3546.9|3
1652692260000|2022-05-16 09:11:00|3552.6|3546.6|3551.9|3545.9|3552.6|3546.6|3551.9|3545.9|4
1652692270000|2022-05-16 09:11:10|3552.1|3546.1|3553.6|3547.6|3553.9|3547.9|3552.1|3546.1|4
1652692280000|2022-05-16 09:11:20|3553.1|3547.1|3553.1|3547.1|3553.4|3547.4|3553.1|3547.1|3
1652692320000|2022-05-16 09:12:00|3553.4|3547.4|3553.6|3547.6|3553.6|3547.6|3553.4|3547.4|2
1652692400000|2022-05-16 09:13:20|3553.9|3547.9|3555.1|3549.1|3555.4|3549.4|3553.9|3547.9|3
1652692430000|2022-05-16 09:13:50|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652692440000|2022-05-16 09:14:00|3554.6|3548.6|3553.4|3547.4|3554.6|3548.6|3553.4|3547.4|3
1652692450000|2022-05-16 09:14:10|3553.1|3547.1|3552.9|3546.9|3553.1|3547.1|3552.9|3546.9|2
1652692460000|2022-05-16 09:14:20|3553.1|3547.1|3554.4|3548.4|3555.4|3549.4|3553.1|3547.1|4
1652692500000|2022-05-16 09:15:00|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1652692560000|2022-05-16 09:16:00|3554.4|3548.4|3555.6|3549.6|3556.6|3550.6|3554.4|3548.4|5
1652692570000|2022-05-16 09:16:10|3555.4|3549.4|3554.1|3548.1|3555.4|3549.4|3554.1|3548.1|4
1652692580000|2022-05-16 09:16:20|3554.6|3548.6|3554.6|3548.6|3554.9|3548.9|3554.6|3548.6|3
1652692650000|2022-05-16 09:17:30|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3555.4|3549.4|2
1652692660000|2022-05-16 09:17:40|3555.1|3549.1|3554.9|3548.9|3555.1|3549.1|3554.9|3548.9|2
1652692690000|2022-05-16 09:18:10|3555.1|3549.1|3555.4|3549.4|3555.6|3549.6|3555.1|3549.1|3
1652692720000|2022-05-16 09:18:40|3555.1|3549.1|3555.6|3549.6|3555.6|3549.6|3555.1|3549.1|2
1652692820000|2022-05-16 09:20:20|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|2
1652692850000|2022-05-16 09:20:50|3556.9|3550.9|3553.9|3547.9|3556.9|3550.9|3553.9|3547.9|2
1652692860000|2022-05-16 09:21:00|3553.6|3547.6|3553.1|3547.1|3553.6|3547.6|3553.1|3547.1|2
1652692870000|2022-05-16 09:21:10|3553.4|3547.4|3553.1|3547.1|3553.4|3547.4|3553.1|3547.1|2
1652692890000|2022-05-16 09:21:30|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1652692980000|2022-05-16 09:23:00|3552.6|3546.6|3551.4|3545.4|3552.6|3546.6|3551.4|3545.4|3
1652692990000|2022-05-16 09:23:10|3552.4|3546.4|3551.6|3545.6|3552.4|3546.4|3551.6|3545.6|3
1652693010000|2022-05-16 09:23:30|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1652693030000|2022-05-16 09:23:50|3552.4|3546.4|3553.4|3547.4|3553.4|3547.4|3552.4|3546.4|2
1652693050000|2022-05-16 09:24:10|3553.1|3547.1|3552.9|3546.9|3553.1|3547.1|3552.9|3546.9|2
1652693160000|2022-05-16 09:26:00|3553.1|3547.1|3553.6|3547.6|3554.1|3548.1|3553.1|3547.1|4
1652693250000|2022-05-16 09:27:30|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1652693270000|2022-05-16 09:27:50|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1652693280000|2022-05-16 09:28:00|3555.6|3549.6|3556.1|3550.1|3556.4|3550.4|3555.6|3549.6|3
1652693310000|2022-05-16 09:28:30|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1652693330000|2022-05-16 09:28:50|3556.1|3550.1|3555.6|3549.6|3556.1|3550.1|3555.6|3549.6|2
1652693400000|2022-05-16 09:30:00|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1652693420000|2022-05-16 09:30:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1652693430000|2022-05-16 09:30:30|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|7
1652693480000|2022-05-16 09:31:20|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652693520000|2022-05-16 09:32:00|3556.4|3550.4|3556.1|3550.1|3556.6|3550.6|3556.1|3550.1|3
1652693550000|2022-05-16 09:32:30|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1652693590000|2022-05-16 09:33:10|3555.6|3549.6|3554.9|3548.9|3555.6|3549.6|3554.6|3548.6|4
1652693620000|2022-05-16 09:33:40|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1652693630000|2022-05-16 09:33:50|3554.9|3548.9|3556.6|3550.6|3556.6|3550.6|3554.9|3548.9|3
1652693640000|2022-05-16 09:34:00|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|3
1652693670000|2022-05-16 09:34:30|3557.4|3551.4|3557.1|3551.1|3557.4|3551.4|3557.1|3551.1|2
1652693680000|2022-05-16 09:34:40|3556.9|3550.9|3556.6|3550.6|3556.9|3550.9|3556.6|3550.6|2
1652693710000|2022-05-16 09:35:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1652693720000|2022-05-16 09:35:20|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1652693750000|2022-05-16 09:35:50|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1652693970000|2022-05-16 09:39:30|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1652693990000|2022-05-16 09:39:50|3556.4|3550.4|3555.6|3549.6|3556.4|3550.4|3555.6|3549.6|2
1652694070000|2022-05-16 09:41:10|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1652694160000|2022-05-16 09:42:40|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3555.4|3549.4|4
1652694170000|2022-05-16 09:42:50|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1652694180000|2022-05-16 09:43:00|3556.1|3550.1|3555.6|3549.6|3556.9|3550.9|3555.6|3549.6|5
1652694190000|2022-05-16 09:43:10|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1652694250000|2022-05-16 09:44:10|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1652694300000|2022-05-16 09:45:00|3554.9|3548.9|3550.4|3544.4|3554.9|3548.9|3549.9|3543.9|7
1652694310000|2022-05-16 09:45:10|3549.6|3543.6|3549.1|3543.1|3549.6|3543.6|3549.1|3543.1|3
1652694330000|2022-05-16 09:45:30|3548.9|3542.9|3548.1|3542.1|3548.9|3542.9|3548.1|3542.1|3
1652694390000|2022-05-16 09:46:30|3548.4|3542.4|3550.6|3544.6|3550.6|3544.6|3548.4|3542.4|3
1652694400000|2022-05-16 09:46:40|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1652694450000|2022-05-16 09:47:30|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1652694480000|2022-05-16 09:48:00|3549.9|3543.9|3549.6|3543.6|3549.9|3543.9|3549.6|3543.6|2
1652694490000|2022-05-16 09:48:10|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1652694600000|2022-05-16 09:50:00|3550.1|3544.1|3551.6|3545.6|3551.6|3545.6|3550.1|3544.1|4
1652694610000|2022-05-16 09:50:10|3551.4|3545.4|3550.6|3544.6|3551.4|3545.4|3550.6|3544.6|3
1652694620000|2022-05-16 09:50:20|3550.4|3544.4|3549.9|3543.9|3550.4|3544.4|3549.9|3543.9|2
1652694640000|2022-05-16 09:50:40|3550.1|3544.1|3550.6|3544.6|3551.6|3545.6|3550.1|3544.1|6
1652694660000|2022-05-16 09:51:00|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|2
1652694670000|2022-05-16 09:51:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1652694700000|2022-05-16 09:51:40|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1652694710000|2022-05-16 09:51:50|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1652694720000|2022-05-16 09:52:00|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|1
1652694790000|2022-05-16 09:53:10|3552.9|3546.9|3551.9|3545.9|3552.9|3546.9|3551.9|3545.9|2
1652694840000|2022-05-16 09:54:00|3551.6|3545.6|3550.4|3544.4|3551.6|3545.6|3550.1|3544.1|5
1652694860000|2022-05-16 09:54:20|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1652694870000|2022-05-16 09:54:30|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1652694880000|2022-05-16 09:54:40|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1652694890000|2022-05-16 09:54:50|3550.6|3544.6|3550.9|3544.9|3550.9|3544.9|3550.6|3544.6|2
1652694900000|2022-05-16 09:55:00|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1652694910000|2022-05-16 09:55:10|3550.9|3544.9|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|3
1652695090000|2022-05-16 09:58:10|3551.6|3545.6|3550.6|3544.6|3551.6|3545.6|3550.6|3544.6|3
1652695110000|2022-05-16 09:58:30|3550.4|3544.4|3549.1|3543.1|3550.4|3544.4|3549.1|3543.1|2
1652695140000|2022-05-16 09:59:00|3549.4|3543.4|3547.9|3541.9|3549.4|3543.4|3547.9|3541.9|7
1652695160000|2022-05-16 09:59:20|3547.6|3541.6|3547.4|3541.4|3547.6|3541.6|3547.4|3541.4|2
1652695170000|2022-05-16 09:59:30|3547.6|3541.6|3548.4|3542.4|3548.4|3542.4|3547.6|3541.6|4
1652695180000|2022-05-16 09:59:40|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|1
1652695200000|2022-05-16 10:00:00|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1652695210000|2022-05-16 10:00:10|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3548.1|3542.1|2
1652695260000|2022-05-16 10:01:00|3549.4|3543.4|3549.1|3543.1|3549.4|3543.4|3549.1|3543.1|2
1652695290000|2022-05-16 10:01:30|3549.4|3543.4|3549.6|3543.6|3549.6|3543.6|3549.4|3543.4|2
1652695330000|2022-05-16 10:02:10|3548.6|3542.6|3548.4|3542.4|3548.6|3542.6|3548.4|3542.4|2
1652695340000|2022-05-16 10:02:20|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|1
1652695360000|2022-05-16 10:02:40|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1652695440000|2022-05-16 10:04:00|3548.4|3542.4|3548.1|3542.1|3548.4|3542.4|3547.6|3541.6|4
1652695450000|2022-05-16 10:04:10|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652695460000|2022-05-16 10:04:20|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1652695470000|2022-05-16 10:04:30|3548.1|3542.1|3549.4|3543.4|3549.4|3543.4|3548.1|3542.1|2
1652695490000|2022-05-16 10:04:50|3549.1|3543.1|3548.4|3542.4|3549.1|3543.1|3548.4|3542.4|2
1652695500000|2022-05-16 10:05:00|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|1
1652695530000|2022-05-16 10:05:30|3547.9|3541.9|3547.6|3541.6|3547.9|3541.9|3547.6|3541.6|2
1652695560000|2022-05-16 10:06:00|3547.9|3541.9|3547.6|3541.6|3548.6|3542.6|3547.6|3541.6|5
1652695580000|2022-05-16 10:06:20|3548.1|3542.1|3547.9|3541.9|3548.1|3542.1|3547.9|3541.9|2
1652695600000|2022-05-16 10:06:40|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652695630000|2022-05-16 10:07:10|3547.4|3541.4|3546.1|3540.1|3547.4|3541.4|3546.1|3540.1|4
1652695640000|2022-05-16 10:07:20|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1652695660000|2022-05-16 10:07:40|3546.1|3540.1|3546.9|3540.9|3547.1|3541.1|3546.1|3540.1|3
1652695680000|2022-05-16 10:08:00|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1652695690000|2022-05-16 10:08:10|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652695720000|2022-05-16 10:08:40|3546.4|3540.4|3545.6|3539.6|3546.4|3540.4|3545.6|3539.6|4
1652695730000|2022-05-16 10:08:50|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1652695840000|2022-05-16 10:10:40|3545.6|3539.6|3544.6|3538.6|3545.6|3539.6|3544.6|3538.6|2
1652695900000|2022-05-16 10:11:40|3543.9|3537.9|3542.9|3536.9|3543.9|3537.9|3542.9|3536.9|3
1652695910000|2022-05-16 10:11:50|3542.6|3536.6|3541.9|3535.9|3542.6|3536.6|3541.9|3535.9|3
1652695920000|2022-05-16 10:12:00|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1652695990000|2022-05-16 10:13:10|3541.4|3535.4|3539.4|3533.4|3541.4|3535.4|3539.4|3533.4|4
1652696020000|2022-05-16 10:13:40|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1652696030000|2022-05-16 10:13:50|3539.4|3533.4|3537.4|3531.4|3539.4|3533.4|3537.4|3531.4|5
1652696040000|2022-05-16 10:14:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1652696050000|2022-05-16 10:14:10|3536.9|3530.9|3535.6|3529.6|3536.9|3530.9|3535.6|3529.6|6
1652696060000|2022-05-16 10:14:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1652696070000|2022-05-16 10:14:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1652696080000|2022-05-16 10:14:40|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652696100000|2022-05-16 10:15:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1652696110000|2022-05-16 10:15:10|3534.1|3528.1|3534.6|3528.6|3534.6|3528.6|3534.1|3528.1|3
1652696120000|2022-05-16 10:15:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1652696130000|2022-05-16 10:15:30|3536.9|3530.9|3536.1|3530.1|3536.9|3530.9|3536.1|3530.1|2
1652696140000|2022-05-16 10:15:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1652696210000|2022-05-16 10:16:50|3536.6|3530.6|3535.1|3529.1|3536.6|3530.6|3535.1|3529.1|3
1652696230000|2022-05-16 10:17:10|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1652696240000|2022-05-16 10:17:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1652696270000|2022-05-16 10:17:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1652696300000|2022-05-16 10:18:20|3534.9|3528.9|3534.6|3528.6|3534.9|3528.9|3534.4|3528.4|3
1652696310000|2022-05-16 10:18:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652696320000|2022-05-16 10:18:40|3535.1|3529.1|3535.6|3529.6|3535.6|3529.6|3534.9|3528.9|3
1652696330000|2022-05-16 10:18:50|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1652696340000|2022-05-16 10:19:00|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1652696410000|2022-05-16 10:20:10|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1652696510000|2022-05-16 10:21:50|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1652696560000|2022-05-16 10:22:40|3534.4|3528.4|3533.6|3527.6|3534.4|3528.4|3533.6|3527.6|2
1652696570000|2022-05-16 10:22:50|3533.4|3527.4|3531.6|3525.6|3533.4|3527.4|3531.6|3525.6|5
1652696630000|2022-05-16 10:23:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1652696660000|2022-05-16 10:24:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1652696670000|2022-05-16 10:24:30|3531.6|3525.6|3532.1|3526.1|3532.4|3526.4|3531.6|3525.6|3
1652696680000|2022-05-16 10:24:40|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1652696690000|2022-05-16 10:24:50|3532.6|3526.6|3532.9|3526.9|3533.6|3527.6|3532.6|3526.6|5
1652696700000|2022-05-16 10:25:00|3533.1|3527.1|3533.6|3527.6|3533.6|3527.6|3533.1|3527.1|3
1652696720000|2022-05-16 10:25:20|3534.4|3528.4|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|3
1652696750000|2022-05-16 10:25:50|3534.1|3528.1|3532.9|3526.9|3534.1|3528.1|3532.9|3526.9|2
1652696760000|2022-05-16 10:26:00|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1652696770000|2022-05-16 10:26:10|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1652696790000|2022-05-16 10:26:30|3533.6|3527.6|3533.1|3527.1|3533.6|3527.6|3533.1|3527.1|3
1652696800000|2022-05-16 10:26:40|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|2
1652696850000|2022-05-16 10:27:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1652696930000|2022-05-16 10:28:50|3532.6|3526.6|3532.4|3526.4|3532.6|3526.6|3532.4|3526.4|2
1652696960000|2022-05-16 10:29:20|3532.6|3526.6|3532.6|3526.6|3533.1|3527.1|3532.6|3526.6|5
1652696970000|2022-05-16 10:29:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1652697000000|2022-05-16 10:30:00|3531.9|3525.9|3530.4|3524.4|3531.9|3525.9|3530.4|3524.4|2
1652697010000|2022-05-16 10:30:10|3530.6|3524.6|3530.1|3524.1|3531.4|3525.4|3530.1|3524.1|5
1652697020000|2022-05-16 10:30:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1652697040000|2022-05-16 10:30:40|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3529.9|3523.9|3
1652697050000|2022-05-16 10:30:50|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3529.4|3523.4|2
1652697060000|2022-05-16 10:31:00|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3528.4|3522.4|3
1652697080000|2022-05-16 10:31:20|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1652697090000|2022-05-16 10:31:30|3527.6|3521.6|3527.1|3521.1|3527.6|3521.6|3527.1|3521.1|2
1652697100000|2022-05-16 10:31:40|3526.9|3520.9|3525.9|3519.9|3526.9|3520.9|3525.9|3519.9|5
1652697110000|2022-05-16 10:31:50|3524.6|3518.6|3521.9|3515.9|3524.6|3518.6|3521.9|3515.9|4
1652697120000|2022-05-16 10:32:00|3522.1|3516.1|3520.4|3514.4|3522.1|3516.1|3518.6|3512.6|11
1652697130000|2022-05-16 10:32:10|3519.6|3513.6|3519.9|3513.9|3520.4|3514.4|3519.6|3513.6|4
1652697140000|2022-05-16 10:32:20|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1652697160000|2022-05-16 10:32:40|3519.9|3513.9|3520.1|3514.1|3520.1|3514.1|3519.9|3513.9|2
1652697170000|2022-05-16 10:32:50|3520.4|3514.4|3520.1|3514.1|3521.6|3515.6|3520.1|3514.1|4
1652697180000|2022-05-16 10:33:00|3520.4|3514.4|3523.1|3517.1|3523.1|3517.1|3520.4|3514.4|2
1652697190000|2022-05-16 10:33:10|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.4|3517.4|3
1652697200000|2022-05-16 10:33:20|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|2
1652697210000|2022-05-16 10:33:30|3523.4|3517.4|3524.6|3518.6|3524.6|3518.6|3523.4|3517.4|6
1652697240000|2022-05-16 10:34:00|3524.9|3518.9|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|2
1652697250000|2022-05-16 10:34:10|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3525.1|3519.1|2
1652697260000|2022-05-16 10:34:20|3525.4|3519.4|3526.1|3520.1|3526.6|3520.6|3525.4|3519.4|4
1652697280000|2022-05-16 10:34:40|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|4
1652697350000|2022-05-16 10:35:50|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1652697360000|2022-05-16 10:36:00|3525.4|3519.4|3522.4|3516.4|3525.4|3519.4|3522.4|3516.4|8
1652697370000|2022-05-16 10:36:10|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1652697380000|2022-05-16 10:36:20|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1652697390000|2022-05-16 10:36:30|3522.1|3516.1|3524.4|3518.4|3525.1|3519.1|3522.1|3516.1|5
1652697400000|2022-05-16 10:36:40|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.4|3518.4|2
1652697430000|2022-05-16 10:37:10|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|2
1652697450000|2022-05-16 10:37:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1652697460000|2022-05-16 10:37:40|3523.9|3517.9|3524.1|3518.1|3524.1|3518.1|3523.9|3517.9|2
1652697470000|2022-05-16 10:37:50|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1652697490000|2022-05-16 10:38:10|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1652697500000|2022-05-16 10:38:20|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1652697510000|2022-05-16 10:38:30|3524.6|3518.6|3525.9|3519.9|3526.4|3520.4|3524.6|3518.6|4
1652697520000|2022-05-16 10:38:40|3526.1|3520.1|3526.6|3520.6|3526.6|3520.6|3526.1|3520.1|3
1652697560000|2022-05-16 10:39:20|3527.4|3521.4|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|3
1652697580000|2022-05-16 10:39:40|3527.6|3521.6|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|2
1652697610000|2022-05-16 10:40:10|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1652697640000|2022-05-16 10:40:40|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1652697700000|2022-05-16 10:41:40|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1652697710000|2022-05-16 10:41:50|3528.6|3522.6|3529.4|3523.4|3529.6|3523.6|3528.6|3522.6|3
1652697720000|2022-05-16 10:42:00|3529.6|3523.6|3530.1|3524.1|3530.1|3524.1|3529.6|3523.6|2
1652697770000|2022-05-16 10:42:50|3529.9|3523.9|3528.6|3522.6|3529.9|3523.9|3528.6|3522.6|3
1652697780000|2022-05-16 10:43:00|3528.4|3522.4|3528.1|3522.1|3528.4|3522.4|3528.1|3522.1|4
1652697800000|2022-05-16 10:43:20|3527.9|3521.9|3526.4|3520.4|3527.9|3521.9|3526.4|3520.4|3
1652697840000|2022-05-16 10:44:00|3526.1|3520.1|3524.6|3518.6|3526.1|3520.1|3524.4|3518.4|6
1652697850000|2022-05-16 10:44:10|3525.1|3519.1|3522.9|3516.9|3525.1|3519.1|3522.9|3516.9|10
1652697860000|2022-05-16 10:44:20|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|4
1652697870000|2022-05-16 10:44:30|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3521.1|3515.1|3
1652697880000|2022-05-16 10:44:40|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1652697890000|2022-05-16 10:44:50|3520.9|3514.9|3519.6|3513.6|3520.9|3514.9|3519.6|3513.6|4
1652697900000|2022-05-16 10:45:00|3520.9|3514.9|3523.6|3517.6|3523.6|3517.6|3520.9|3514.9|2
1652697910000|2022-05-16 10:45:10|3523.9|3517.9|3525.1|3519.1|3525.4|3519.4|3523.6|3517.6|5
1652697980000|2022-05-16 10:46:20|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1652697990000|2022-05-16 10:46:30|3525.1|3519.1|3525.4|3519.4|3525.4|3519.4|3525.1|3519.1|6
1652698000000|2022-05-16 10:46:40|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1652698010000|2022-05-16 10:46:50|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1652698020000|2022-05-16 10:47:00|3525.1|3519.1|3525.6|3519.6|3525.6|3519.6|3525.1|3519.1|2
1652698050000|2022-05-16 10:47:30|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1652698100000|2022-05-16 10:48:20|3526.6|3520.6|3527.9|3521.9|3527.9|3521.9|3526.6|3520.6|2
1652698240000|2022-05-16 10:50:40|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1652698260000|2022-05-16 10:51:00|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|2
1652698270000|2022-05-16 10:51:10|3529.4|3523.4|3530.1|3524.1|3530.4|3524.4|3529.4|3523.4|4
1652698300000|2022-05-16 10:51:40|3529.9|3523.9|3528.4|3522.4|3529.9|3523.9|3528.4|3522.4|5
1652698320000|2022-05-16 10:52:00|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|1
1652698330000|2022-05-16 10:52:10|3528.4|3522.4|3528.6|3522.6|3528.6|3522.6|3528.4|3522.4|2
1652698350000|2022-05-16 10:52:30|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1652698370000|2022-05-16 10:52:50|3528.6|3522.6|3528.4|3522.4|3528.6|3522.6|3528.4|3522.4|2
1652698380000|2022-05-16 10:53:00|3528.6|3522.6|3529.1|3523.1|3529.1|3523.1|3528.4|3522.4|7
1652698400000|2022-05-16 10:53:20|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1652698410000|2022-05-16 10:53:30|3529.1|3523.1|3530.9|3524.9|3530.9|3524.9|3529.1|3523.1|2
1652698430000|2022-05-16 10:53:50|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3531.1|3525.1|2
1652698440000|2022-05-16 10:54:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1652698470000|2022-05-16 10:54:30|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|2
1652698500000|2022-05-16 10:55:00|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1652698520000|2022-05-16 10:55:20|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1652698540000|2022-05-16 10:55:40|3529.6|3523.6|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|3
1652698550000|2022-05-16 10:55:50|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|2
1652698580000|2022-05-16 10:56:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1652698590000|2022-05-16 10:56:30|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1652698600000|2022-05-16 10:56:40|3533.4|3527.4|3533.6|3527.6|3534.6|3528.6|3533.1|3527.1|5
1652698610000|2022-05-16 10:56:50|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1652698620000|2022-05-16 10:57:00|3532.9|3526.9|3532.4|3526.4|3532.9|3526.9|3532.4|3526.4|4
1652698630000|2022-05-16 10:57:10|3532.6|3526.6|3534.1|3528.1|3534.1|3528.1|3532.6|3526.6|2
1652698640000|2022-05-16 10:57:20|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1652698660000|2022-05-16 10:57:40|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|3
1652698670000|2022-05-16 10:57:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652698690000|2022-05-16 10:58:10|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3533.6|3527.6|6
1652698700000|2022-05-16 10:58:20|3534.6|3528.6|3534.6|3528.6|3534.9|3528.9|3534.6|3528.6|3
1652698710000|2022-05-16 10:58:30|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|4
1652698750000|2022-05-16 10:59:10|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1652698760000|2022-05-16 10:59:20|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1652698770000|2022-05-16 10:59:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1652698780000|2022-05-16 10:59:40|3535.1|3529.1|3535.1|3529.1|3535.6|3529.6|3534.6|3528.6|5
1652698790000|2022-05-16 10:59:50|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3533.9|3527.9|3
1652698800000|2022-05-16 11:00:00|3534.4|3528.4|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|3
1652698810000|2022-05-16 11:00:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1652698850000|2022-05-16 11:00:50|3534.4|3528.4|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|2
1652698870000|2022-05-16 11:01:10|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1652698880000|2022-05-16 11:01:20|3533.1|3527.1|3534.1|3528.1|3534.4|3528.4|3533.1|3527.1|9
1652698890000|2022-05-16 11:01:30|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1652698910000|2022-05-16 11:01:50|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1652698920000|2022-05-16 11:02:00|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1652698940000|2022-05-16 11:02:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1652699000000|2022-05-16 11:03:20|3535.6|3529.6|3536.9|3530.9|3536.9|3530.9|3535.6|3529.6|2
1652699010000|2022-05-16 11:03:30|3536.6|3530.6|3535.4|3529.4|3536.6|3530.6|3535.4|3529.4|4
1652699030000|2022-05-16 11:03:50|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1652699040000|2022-05-16 11:04:00|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1652699050000|2022-05-16 11:04:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1652699070000|2022-05-16 11:04:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1652699090000|2022-05-16 11:04:50|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1652699100000|2022-05-16 11:05:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1652699110000|2022-05-16 11:05:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1652699120000|2022-05-16 11:05:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1652699150000|2022-05-16 11:05:50|3537.4|3531.4|3539.1|3533.1|3539.4|3533.4|3537.4|3531.4|3
1652699160000|2022-05-16 11:06:00|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|3
1652699180000|2022-05-16 11:06:20|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|2
1652699200000|2022-05-16 11:06:40|3540.4|3534.4|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|2
1652699210000|2022-05-16 11:06:50|3540.6|3534.6|3540.9|3534.9|3541.4|3535.4|3540.6|3534.6|5
1652699220000|2022-05-16 11:07:00|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1652699230000|2022-05-16 11:07:10|3540.9|3534.9|3541.9|3535.9|3541.9|3535.9|3540.9|3534.9|4
1652699240000|2022-05-16 11:07:20|3541.6|3535.6|3540.6|3534.6|3541.6|3535.6|3540.6|3534.6|2
1652699300000|2022-05-16 11:08:20|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1652699310000|2022-05-16 11:08:30|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.9|3534.9|2
1652699320000|2022-05-16 11:08:40|3541.1|3535.1|3541.6|3535.6|3541.6|3535.6|3541.1|3535.1|3
1652699340000|2022-05-16 11:09:00|3541.9|3535.9|3543.3|3537.3|3543.3|3537.3|3541.9|3535.9|3
1652699350000|2022-05-16 11:09:10|3543.5|3537.5|3543.8|3537.8|3543.8|3537.8|3543.5|3537.5|2
1652699360000|2022-05-16 11:09:20|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.5|3537.5|3
1652699370000|2022-05-16 11:09:30|3544.1|3538.1|3544.9|3538.9|3544.9|3538.9|3544.1|3538.1|3
1652699390000|2022-05-16 11:09:50|3543.9|3537.9|3543.6|3537.6|3544.9|3538.9|3543.6|3537.6|5
1652699400000|2022-05-16 11:10:00|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1652699410000|2022-05-16 11:10:10|3544.4|3538.4|3544.1|3538.1|3544.4|3538.4|3544.1|3538.1|2
1652699440000|2022-05-16 11:10:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1652699470000|2022-05-16 11:11:10|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1652699480000|2022-05-16 11:11:20|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1652699500000|2022-05-16 11:11:40|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1652699510000|2022-05-16 11:11:50|3543.1|3537.1|3543.9|3537.9|3543.9|3537.9|3543.1|3537.1|3
1652699530000|2022-05-16 11:12:10|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1652699540000|2022-05-16 11:12:20|3544.6|3538.6|3547.6|3541.6|3547.6|3541.6|3544.6|3538.6|4
1652699550000|2022-05-16 11:12:30|3547.9|3541.9|3548.6|3542.6|3548.6|3542.6|3547.9|3541.9|2
1652699560000|2022-05-16 11:12:40|3548.9|3542.9|3549.1|3543.1|3549.9|3543.9|3548.9|3542.9|3
1652699580000|2022-05-16 11:13:00|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1652699590000|2022-05-16 11:13:10|3548.4|3542.4|3548.6|3542.6|3548.6|3542.6|3548.4|3542.4|2
1652699610000|2022-05-16 11:13:30|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|1
1652699620000|2022-05-16 11:13:40|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652699640000|2022-05-16 11:14:00|3548.1|3542.1|3548.9|3542.9|3549.1|3543.1|3548.1|3542.1|3
1652699650000|2022-05-16 11:14:10|3548.6|3542.6|3549.1|3543.1|3549.1|3543.1|3548.6|3542.6|5
1652699660000|2022-05-16 11:14:20|3548.6|3542.6|3548.9|3542.9|3548.9|3542.9|3548.6|3542.6|2
1652699670000|2022-05-16 11:14:30|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1652699720000|2022-05-16 11:15:20|3549.6|3543.6|3549.1|3543.1|3549.6|3543.6|3549.1|3543.1|2
1652699760000|2022-05-16 11:16:00|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3547.6|3541.6|4
1652699770000|2022-05-16 11:16:10|3549.1|3543.1|3548.9|3542.9|3549.1|3543.1|3548.9|3542.9|2
1652699780000|2022-05-16 11:16:20|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1652699920000|2022-05-16 11:18:40|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|1
1652699960000|2022-05-16 11:19:20|3549.6|3543.6|3549.9|3543.9|3549.9|3543.9|3549.6|3543.6|2
1652699970000|2022-05-16 11:19:30|3550.4|3544.4|3550.1|3544.1|3550.6|3544.6|3550.1|3544.1|3
1652699990000|2022-05-16 11:19:50|3551.1|3545.1|3548.9|3542.9|3552.4|3546.4|3548.9|3542.9|6
1652700000000|2022-05-16 11:20:00|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3549.9|3543.9|3
1652700010000|2022-05-16 11:20:10|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3550.1|3544.1|2
1652700020000|2022-05-16 11:20:20|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1652700030000|2022-05-16 11:20:30|3550.6|3544.6|3553.4|3547.4|3553.4|3547.4|3550.6|3544.6|2
1652700050000|2022-05-16 11:20:50|3553.6|3547.6|3555.6|3549.6|3555.6|3549.6|3553.6|3547.6|2
1652700070000|2022-05-16 11:21:10|3555.4|3549.4|3553.9|3547.9|3555.4|3549.4|3553.9|3547.9|3
1652700080000|2022-05-16 11:21:20|3553.6|3547.6|3552.6|3546.6|3553.6|3547.6|3552.6|3546.6|6
1652700110000|2022-05-16 11:21:50|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1652700120000|2022-05-16 11:22:00|3552.1|3546.1|3551.9|3545.9|3552.1|3546.1|3551.4|3545.4|4
1652700130000|2022-05-16 11:22:10|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1652700140000|2022-05-16 11:22:20|3551.1|3545.1|3550.4|3544.4|3551.1|3545.1|3550.4|3544.4|2
1652700150000|2022-05-16 11:22:30|3550.1|3544.1|3547.1|3541.1|3550.4|3544.4|3547.1|3541.1|11
1652700190000|2022-05-16 11:23:10|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652700200000|2022-05-16 11:23:20|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1652700220000|2022-05-16 11:23:40|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|2
1652700230000|2022-05-16 11:23:50|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|6
1652700240000|2022-05-16 11:24:00|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652700250000|2022-05-16 11:24:10|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|6
1652700260000|2022-05-16 11:24:20|3546.6|3540.6|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|3
1652700270000|2022-05-16 11:24:30|3546.4|3540.4|3546.6|3540.6|3546.9|3540.9|3546.4|3540.4|3
1652700300000|2022-05-16 11:25:00|3545.9|3539.9|3545.4|3539.4|3545.9|3539.9|3545.1|3539.1|4
1652700310000|2022-05-16 11:25:10|3545.1|3539.1|3543.6|3537.6|3545.1|3539.1|3543.6|3537.6|6
1652700320000|2022-05-16 11:25:20|3543.9|3537.9|3544.9|3538.9|3544.9|3538.9|3543.9|3537.9|3
1652700330000|2022-05-16 11:25:30|3544.6|3538.6|3544.1|3538.1|3544.6|3538.6|3543.9|3537.9|4
1652700340000|2022-05-16 11:25:40|3543.4|3537.4|3544.4|3538.4|3544.4|3538.4|3543.4|3537.4|2
1652700350000|2022-05-16 11:25:50|3544.1|3538.1|3545.1|3539.1|3545.1|3539.1|3544.1|3538.1|4
1652700360000|2022-05-16 11:26:00|3545.4|3539.4|3545.1|3539.1|3545.4|3539.4|3545.1|3539.1|2
1652700370000|2022-05-16 11:26:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1652700400000|2022-05-16 11:26:40|3546.4|3540.4|3546.6|3540.6|3547.1|3541.1|3546.4|3540.4|4
1652700410000|2022-05-16 11:26:50|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1652700420000|2022-05-16 11:27:00|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1652700440000|2022-05-16 11:27:20|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.4|3540.4|5
1652700500000|2022-05-16 11:28:20|3545.6|3539.6|3543.9|3537.9|3545.6|3539.6|3543.9|3537.9|2
1652700510000|2022-05-16 11:28:30|3543.6|3537.6|3542.9|3536.9|3543.6|3537.6|3542.9|3536.9|2
1652700520000|2022-05-16 11:28:40|3542.6|3536.6|3542.6|3536.6|3543.4|3537.4|3542.1|3536.1|5
1652700530000|2022-05-16 11:28:50|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1652700540000|2022-05-16 11:29:00|3542.1|3536.1|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|3
1652700550000|2022-05-16 11:29:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1652700560000|2022-05-16 11:29:20|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1652700580000|2022-05-16 11:29:40|3541.4|3535.4|3542.1|3536.1|3542.1|3536.1|3541.4|3535.4|2
1652700620000|2022-05-16 11:30:20|3542.4|3536.4|3546.1|3540.1|3546.1|3540.1|3542.4|3536.4|6
1652700630000|2022-05-16 11:30:30|3545.9|3539.9|3545.4|3539.4|3545.9|3539.9|3545.4|3539.4|3
1652700640000|2022-05-16 11:30:40|3544.4|3538.4|3544.1|3538.1|3544.4|3538.4|3543.4|3537.4|7
1652700650000|2022-05-16 11:30:50|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3544.4|3538.4|2
1652700660000|2022-05-16 11:31:00|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1652700670000|2022-05-16 11:31:10|3544.9|3538.9|3545.9|3539.9|3545.9|3539.9|3544.9|3538.9|3
1652700730000|2022-05-16 11:32:10|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1652700790000|2022-05-16 11:33:10|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1652700840000|2022-05-16 11:34:00|3546.1|3540.1|3544.6|3538.6|3546.1|3540.1|3544.6|3538.6|3
1652700850000|2022-05-16 11:34:10|3544.9|3538.9|3545.1|3539.1|3545.1|3539.1|3544.9|3538.9|2
1652700880000|2022-05-16 11:34:40|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|2
1652700890000|2022-05-16 11:34:50|3544.4|3538.4|3542.6|3536.6|3544.4|3538.4|3542.6|3536.6|10
1652700900000|2022-05-16 11:35:00|3542.4|3536.4|3542.1|3536.1|3542.4|3536.4|3541.9|3535.9|4
1652700920000|2022-05-16 11:35:20|3542.6|3536.6|3543.4|3537.4|3543.4|3537.4|3542.6|3536.6|3
1652700960000|2022-05-16 11:36:00|3543.6|3537.6|3544.4|3538.4|3544.4|3538.4|3543.6|3537.6|3
1652701140000|2022-05-16 11:39:00|3543.9|3537.9|3542.9|3536.9|3543.9|3537.9|3542.9|3536.9|2
1652701200000|2022-05-16 11:40:00|3543.1|3537.1|3544.1|3538.1|3544.4|3538.4|3543.1|3537.1|3
1652701210000|2022-05-16 11:40:10|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1652701220000|2022-05-16 11:40:20|3544.6|3538.6|3545.9|3539.9|3545.9|3539.9|3544.6|3538.6|2
1652701230000|2022-05-16 11:40:30|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1652701240000|2022-05-16 11:40:40|3545.4|3539.4|3545.1|3539.1|3545.4|3539.4|3545.1|3539.1|2
1652701250000|2022-05-16 11:40:50|3545.4|3539.4|3545.4|3539.4|3545.6|3539.6|3545.4|3539.4|3
1652701260000|2022-05-16 11:41:00|3545.6|3539.6|3546.1|3540.1|3546.1|3540.1|3545.6|3539.6|5
1652701300000|2022-05-16 11:41:40|3546.4|3540.4|3547.1|3541.1|3547.1|3541.1|3546.4|3540.4|4
1652701320000|2022-05-16 11:42:00|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1652701330000|2022-05-16 11:42:10|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652701340000|2022-05-16 11:42:20|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1652701360000|2022-05-16 11:42:40|3546.6|3540.6|3546.6|3540.6|3546.9|3540.9|3545.9|3539.9|4
1652701370000|2022-05-16 11:42:50|3546.4|3540.4|3546.1|3540.1|3546.9|3540.9|3546.1|3540.1|7
1652701380000|2022-05-16 11:43:00|3546.4|3540.4|3547.1|3541.1|3547.1|3541.1|3546.4|3540.4|5
1652701440000|2022-05-16 11:44:00|3547.6|3541.6|3547.4|3541.4|3547.6|3541.6|3547.4|3541.4|2
1652701480000|2022-05-16 11:44:40|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1652701490000|2022-05-16 11:44:50|3547.9|3541.9|3549.1|3543.1|3549.9|3543.9|3547.9|3541.9|6
1652701500000|2022-05-16 11:45:00|3549.9|3543.9|3550.4|3544.4|3550.6|3544.6|3549.9|3543.9|7
1652701510000|2022-05-16 11:45:10|3550.6|3544.6|3551.1|3545.1|3551.4|3545.4|3550.6|3544.6|3
1652701520000|2022-05-16 11:45:20|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|2
1652701550000|2022-05-16 11:45:50|3551.1|3545.1|3552.6|3546.6|3552.9|3546.9|3551.1|3545.1|5
1652701570000|2022-05-16 11:46:10|3552.9|3546.9|3554.6|3548.6|3555.4|3549.4|3552.9|3546.9|4
1652701580000|2022-05-16 11:46:20|3554.9|3548.9|3555.4|3549.4|3555.4|3549.4|3554.9|3548.9|3
1652701590000|2022-05-16 11:46:30|3555.1|3549.1|3554.4|3548.4|3555.1|3549.1|3553.9|3547.9|4
1652701600000|2022-05-16 11:46:40|3554.1|3548.1|3554.6|3548.6|3554.6|3548.6|3553.9|3547.9|5
1652701610000|2022-05-16 11:46:50|3554.9|3548.9|3555.1|3549.1|3555.1|3549.1|3554.9|3548.9|2
1652701620000|2022-05-16 11:47:00|3555.4|3549.4|3556.1|3550.1|3556.1|3550.1|3555.4|3549.4|2
1652701630000|2022-05-16 11:47:10|3556.4|3550.4|3555.1|3549.1|3556.4|3550.4|3555.1|3549.1|5
1652701640000|2022-05-16 11:47:20|3554.9|3548.9|3555.6|3549.6|3555.6|3549.6|3554.9|3548.9|4
1652701650000|2022-05-16 11:47:30|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1652701660000|2022-05-16 11:47:40|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1652701670000|2022-05-16 11:47:50|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1652701680000|2022-05-16 11:48:00|3555.1|3549.1|3557.6|3551.6|3557.9|3551.9|3555.1|3549.1|6
1652701700000|2022-05-16 11:48:20|3557.9|3551.9|3559.6|3553.6|3560.4|3554.4|3557.9|3551.9|5
1652701720000|2022-05-16 11:48:40|3559.9|3553.9|3560.1|3554.1|3560.1|3554.1|3559.9|3553.9|4
1652701730000|2022-05-16 11:48:50|3560.4|3554.4|3560.9|3554.9|3560.9|3554.9|3560.4|3554.4|2
1652701750000|2022-05-16 11:49:10|3560.6|3554.6|3560.9|3554.9|3560.9|3554.9|3560.6|3554.6|2
1652701760000|2022-05-16 11:49:20|3561.1|3555.1|3560.6|3554.6|3561.1|3555.1|3560.6|3554.6|3
1652701770000|2022-05-16 11:49:30|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|1
1652701780000|2022-05-16 11:49:40|3560.6|3554.6|3563|3557|3563.3|3557.3|3559.9|3553.9|9
1652701790000|2022-05-16 11:49:50|3563.3|3557.3|3565|3559|3565|3559|3563.3|3557.3|5
1652701800000|2022-05-16 11:50:00|3565.3|3559.3|3566.8|3560.8|3566.8|3560.8|3565.1|3559.1|5
1652701810000|2022-05-16 11:50:10|3567|3561|3567.1|3561.1|3567.1|3561.1|3567|3561|2
1652701820000|2022-05-16 11:50:20|3567.4|3561.4|3567.4|3561.4|3567.4|3561.4|3567.4|3561.4|1
1652701830000|2022-05-16 11:50:30|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|1
1652701840000|2022-05-16 11:50:40|3567.9|3561.9|3568.6|3562.6|3568.6|3562.6|3567.9|3561.9|3
1652701850000|2022-05-16 11:50:50|3568.9|3562.9|3571.9|3565.9|3573|3567|3568.9|3562.9|8
1652701860000|2022-05-16 11:51:00|3572.3|3566.3|3573|3567|3574.4|3568.4|3572.3|3566.3|7
1652701870000|2022-05-16 11:51:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1652701890000|2022-05-16 11:51:30|3572.6|3566.6|3573.4|3567.4|3573.4|3567.4|3572.6|3566.6|3
1652701900000|2022-05-16 11:51:40|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|4
1652701910000|2022-05-16 11:51:50|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1652701920000|2022-05-16 11:52:00|3573.9|3567.9|3571.1|3565.1|3573.9|3567.9|3571.1|3565.1|3
1652701930000|2022-05-16 11:52:10|3570.9|3564.9|3570.4|3564.4|3570.9|3564.9|3568.9|3562.9|10
1652701940000|2022-05-16 11:52:20|3570.1|3564.1|3572.1|3566.1|3572.1|3566.1|3570.1|3564.1|4
1652701950000|2022-05-16 11:52:30|3571.4|3565.4|3571.9|3565.9|3571.9|3565.9|3571.4|3565.4|5
1652701960000|2022-05-16 11:52:40|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1652701970000|2022-05-16 11:52:50|3571.4|3565.4|3571.1|3565.1|3571.4|3565.4|3570.9|3564.9|3
1652701980000|2022-05-16 11:53:00|3571.4|3565.4|3571.6|3565.6|3571.6|3565.6|3571.4|3565.4|2
1652701990000|2022-05-16 11:53:10|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1652702000000|2022-05-16 11:53:20|3571.1|3565.1|3571.6|3565.6|3571.6|3565.6|3571.1|3565.1|3
1652702010000|2022-05-16 11:53:30|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1652702020000|2022-05-16 11:53:40|3572.1|3566.1|3572.1|3566.1|3572.4|3566.4|3572.1|3566.1|3
1652702050000|2022-05-16 11:54:10|3572.4|3566.4|3578.1|3572.1|3578.1|3572.1|3572.4|3566.4|6
1652702060000|2022-05-16 11:54:20|3578.6|3572.6|3581.6|3575.6|3581.8|3575.8|3578.6|3572.6|4
1652702070000|2022-05-16 11:54:30|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1652702080000|2022-05-16 11:54:40|3581.6|3575.6|3580.9|3574.9|3582.6|3576.6|3580.9|3574.9|5
1652702090000|2022-05-16 11:54:50|3581.1|3575.1|3576.9|3570.9|3581.4|3575.4|3576.3|3570.3|17
1652702100000|2022-05-16 11:55:00|3576.6|3570.6|3580|3574|3580|3574|3576.6|3570.6|6
1652702110000|2022-05-16 11:55:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580|3574|6
1652702120000|2022-05-16 11:55:20|3580.6|3574.6|3580.4|3574.4|3580.9|3574.9|3580.4|3574.4|4
1652702130000|2022-05-16 11:55:30|3578.6|3572.6|3580.1|3574.1|3580.1|3574.1|3578.4|3572.4|9
1652702140000|2022-05-16 11:55:40|3580.4|3574.4|3576.4|3570.4|3580.4|3574.4|3576.4|3570.4|5
1652702150000|2022-05-16 11:55:50|3576.1|3570.1|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|5
1652702160000|2022-05-16 11:56:00|3576.4|3570.4|3576.9|3570.9|3577.1|3571.1|3576.4|3570.4|6
1652702170000|2022-05-16 11:56:10|3575.9|3569.9|3575.9|3569.9|3576.4|3570.4|3575.9|3569.9|4
1652702180000|2022-05-16 11:56:20|3575.6|3569.6|3571.9|3565.9|3575.9|3569.9|3571.6|3565.6|8
1652702190000|2022-05-16 11:56:30|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1652702200000|2022-05-16 11:56:40|3571.6|3565.6|3574.9|3568.9|3574.9|3568.9|3571.6|3565.6|6
1652702210000|2022-05-16 11:56:50|3574.6|3568.6|3573.4|3567.4|3574.6|3568.6|3573.4|3567.4|2
1652702220000|2022-05-16 11:57:00|3573.1|3567.1|3575.1|3569.1|3575.1|3569.1|3573.1|3567.1|7
1652702240000|2022-05-16 11:57:20|3575.4|3569.4|3574.3|3568.3|3576.4|3570.4|3574.3|3568.3|6
1652702250000|2022-05-16 11:57:30|3574.1|3568.1|3575.9|3569.9|3575.9|3569.9|3574.1|3568.1|3
1652702260000|2022-05-16 11:57:40|3575.6|3569.6|3575.9|3569.9|3576.1|3570.1|3575.6|3569.6|3
1652702270000|2022-05-16 11:57:50|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1652702280000|2022-05-16 11:58:00|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652702290000|2022-05-16 11:58:10|3575.4|3569.4|3575.4|3569.4|3575.9|3569.9|3575.1|3569.1|6
1652702300000|2022-05-16 11:58:20|3575.1|3569.1|3573.6|3567.6|3575.1|3569.1|3573.6|3567.6|7
1652702310000|2022-05-16 11:58:30|3572.6|3566.6|3573.4|3567.4|3575.1|3569.1|3572.6|3566.6|4
1652702320000|2022-05-16 11:58:40|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3572.1|3566.1|2
1652702330000|2022-05-16 11:58:50|3571.9|3565.9|3571.4|3565.4|3571.9|3565.9|3571.4|3565.4|2
1652702340000|2022-05-16 11:59:00|3570.6|3564.6|3572.9|3566.9|3572.9|3566.9|3570.6|3564.6|4
1652702350000|2022-05-16 11:59:10|3572.6|3566.6|3573.1|3567.1|3573.1|3567.1|3572.6|3566.6|7
1652702360000|2022-05-16 11:59:20|3572.9|3566.9|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|2
1652702370000|2022-05-16 11:59:30|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652702380000|2022-05-16 11:59:40|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652702400000|2022-05-16 12:00:00|3573.4|3567.4|3571.6|3565.6|3573.4|3567.4|3571.6|3565.6|4
1652702410000|2022-05-16 12:00:10|3571.4|3565.4|3570.9|3564.9|3571.4|3565.4|3570.9|3564.9|3
1652702420000|2022-05-16 12:00:20|3571.1|3565.1|3571.1|3565.1|3571.4|3565.4|3571.1|3565.1|3
1652702450000|2022-05-16 12:00:50|3569.6|3563.6|3569.4|3563.4|3569.6|3563.6|3569.4|3563.4|2
1652702460000|2022-05-16 12:01:00|3569.9|3563.9|3570.4|3564.4|3570.9|3564.9|3569.9|3563.9|6
1652702470000|2022-05-16 12:01:10|3570.6|3564.6|3570.4|3564.4|3570.6|3564.6|3570.4|3564.4|2
1652702480000|2022-05-16 12:01:20|3570.6|3564.6|3571.9|3565.9|3571.9|3565.9|3570.6|3564.6|3
1652702510000|2022-05-16 12:01:50|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1652702520000|2022-05-16 12:02:00|3572.9|3566.9|3577.9|3571.9|3578.1|3572.1|3572.9|3566.9|8
1652702530000|2022-05-16 12:02:10|3577.6|3571.6|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|3
1652702540000|2022-05-16 12:02:20|3577.9|3571.9|3574.9|3568.9|3577.9|3571.9|3574.6|3568.6|5
1652702550000|2022-05-16 12:02:30|3575.4|3569.4|3573.6|3567.6|3575.4|3569.4|3573.4|3567.4|7
1652702560000|2022-05-16 12:02:40|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652702570000|2022-05-16 12:02:50|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|4
1652702610000|2022-05-16 12:03:30|3573.6|3567.6|3574.9|3568.9|3576.1|3570.1|3573.6|3567.6|4
1652702620000|2022-05-16 12:03:40|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1652702630000|2022-05-16 12:03:50|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1652702640000|2022-05-16 12:04:00|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1652702680000|2022-05-16 12:04:40|3572.6|3566.6|3573.6|3567.6|3573.6|3567.6|3571.1|3565.1|6
1652702690000|2022-05-16 12:04:50|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|2
1652702700000|2022-05-16 12:05:00|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1652702730000|2022-05-16 12:05:30|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|3
1652702740000|2022-05-16 12:05:40|3573.4|3567.4|3573.6|3567.6|3573.9|3567.9|3573.4|3567.4|6
1652702760000|2022-05-16 12:06:00|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1652702770000|2022-05-16 12:06:10|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|5
1652702780000|2022-05-16 12:06:20|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652702790000|2022-05-16 12:06:30|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652702800000|2022-05-16 12:06:40|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652702830000|2022-05-16 12:07:10|3573.4|3567.4|3572.4|3566.4|3573.6|3567.6|3572.4|3566.4|3
1652702840000|2022-05-16 12:07:20|3572.9|3566.9|3573.4|3567.4|3573.4|3567.4|3572.9|3566.9|2
1652702850000|2022-05-16 12:07:30|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1652702870000|2022-05-16 12:07:50|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1652702880000|2022-05-16 12:08:00|3575.1|3569.1|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|2
1652702900000|2022-05-16 12:08:20|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|2
1652702910000|2022-05-16 12:08:30|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1652702930000|2022-05-16 12:08:50|3574.4|3568.4|3573.9|3567.9|3574.4|3568.4|3573.9|3567.9|5
1652702940000|2022-05-16 12:09:00|3574.4|3568.4|3574.1|3568.1|3574.4|3568.4|3574.1|3568.1|2
1652702950000|2022-05-16 12:09:10|3574.4|3568.4|3573.4|3567.4|3574.9|3568.9|3573.4|3567.4|5
1652702960000|2022-05-16 12:09:20|3573.1|3567.1|3573.9|3567.9|3573.9|3567.9|3573.1|3567.1|3
1652702980000|2022-05-16 12:09:40|3573.1|3567.1|3572.5|3566.5|3573.1|3567.1|3572.5|3566.5|2
1652702990000|2022-05-16 12:09:50|3571.8|3565.8|3570.1|3564.1|3571.8|3565.8|3570.1|3564.1|7
1652703010000|2022-05-16 12:10:10|3570.4|3564.4|3571.1|3565.1|3571.4|3565.4|3570.4|3564.4|4
1652703020000|2022-05-16 12:10:20|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.6|3564.6|3
1652703030000|2022-05-16 12:10:30|3570.6|3564.6|3570.9|3564.9|3570.9|3564.9|3570.1|3564.1|5
1652703040000|2022-05-16 12:10:40|3571.1|3565.1|3570.6|3564.6|3571.4|3565.4|3570.6|3564.6|5
1652703050000|2022-05-16 12:10:50|3570.4|3564.4|3570.6|3564.6|3570.6|3564.6|3570.4|3564.4|2
1652703080000|2022-05-16 12:11:20|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|1
1652703090000|2022-05-16 12:11:30|3570.6|3564.6|3570.9|3564.9|3570.9|3564.9|3570.6|3564.6|2
1652703120000|2022-05-16 12:12:00|3571.1|3565.1|3571.4|3565.4|3571.6|3565.6|3571.1|3565.1|3
1652703130000|2022-05-16 12:12:10|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1652703140000|2022-05-16 12:12:20|3571.9|3565.9|3574.1|3568.1|3574.4|3568.4|3571.9|3565.9|5
1652703150000|2022-05-16 12:12:30|3574.9|3568.9|3573.6|3567.6|3574.9|3568.9|3573.4|3567.4|4
1652703160000|2022-05-16 12:12:40|3574.1|3568.1|3570.6|3564.6|3574.1|3568.1|3570.6|3564.6|3
1652703170000|2022-05-16 12:12:50|3571.6|3565.6|3570.6|3564.6|3571.6|3565.6|3570.6|3564.6|2
1652703180000|2022-05-16 12:13:00|3570.4|3564.4|3570.1|3564.1|3570.4|3564.4|3570.1|3564.1|2
1652703190000|2022-05-16 12:13:10|3569.6|3563.6|3573.4|3567.4|3573.4|3567.4|3569.6|3563.6|8
1652703200000|2022-05-16 12:13:20|3573.9|3567.9|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|3
1652703210000|2022-05-16 12:13:30|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652703220000|2022-05-16 12:13:40|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652703230000|2022-05-16 12:13:50|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652703280000|2022-05-16 12:14:40|3573.1|3567.1|3571.9|3565.9|3573.1|3567.1|3571.9|3565.9|2
1652703290000|2022-05-16 12:14:50|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1652703300000|2022-05-16 12:15:00|3571.4|3565.4|3571.1|3565.1|3571.4|3565.4|3571.1|3565.1|2
1652703310000|2022-05-16 12:15:10|3571.4|3565.4|3569.9|3563.9|3571.9|3565.9|3569.9|3563.9|8
1652703320000|2022-05-16 12:15:20|3570.6|3564.6|3569.9|3563.9|3571.1|3565.1|3569.9|3563.9|4
1652703330000|2022-05-16 12:15:30|3570.4|3564.4|3570.6|3564.6|3571.1|3565.1|3570.4|3564.4|3
1652703340000|2022-05-16 12:15:40|3569.9|3563.9|3569.4|3563.4|3569.9|3563.9|3569.4|3563.4|3
1652703370000|2022-05-16 12:16:10|3568.9|3562.9|3568.6|3562.6|3569.4|3563.4|3568.6|3562.6|4
1652703380000|2022-05-16 12:16:20|3568.9|3562.9|3568.9|3562.9|3568.9|3562.9|3568.9|3562.9|1
1652703390000|2022-05-16 12:16:30|3569.1|3563.1|3572.6|3566.6|3572.6|3566.6|3569.1|3563.1|3
1652703400000|2022-05-16 12:16:40|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1652703440000|2022-05-16 12:17:20|3571.6|3565.6|3572.1|3566.1|3572.1|3566.1|3571.6|3565.6|2
1652703450000|2022-05-16 12:17:30|3572.4|3566.4|3572.6|3566.6|3572.9|3566.9|3572.4|3566.4|3
1652703460000|2022-05-16 12:17:40|3572.4|3566.4|3571.4|3565.4|3572.4|3566.4|3571.4|3565.4|3
1652703470000|2022-05-16 12:17:50|3571.6|3565.6|3573.1|3567.1|3573.1|3567.1|3571.6|3565.6|2
1652703480000|2022-05-16 12:18:00|3572.9|3566.9|3572.9|3566.9|3573.1|3567.1|3572.6|3566.6|7
1652703520000|2022-05-16 12:18:40|3572.1|3566.1|3571.4|3565.4|3572.1|3566.1|3570.6|3564.6|4
1652703540000|2022-05-16 12:19:00|3571.6|3565.6|3572.6|3566.6|3572.6|3566.6|3571.6|3565.6|4
1652703550000|2022-05-16 12:19:10|3572.9|3566.9|3573.1|3567.1|3573.4|3567.4|3572.9|3566.9|4
1652703570000|2022-05-16 12:19:30|3572.9|3566.9|3573.4|3567.4|3573.4|3567.4|3572.9|3566.9|2
1652703580000|2022-05-16 12:19:40|3573.6|3567.6|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|2
1652703590000|2022-05-16 12:19:50|3573.1|3567.1|3571.4|3565.4|3573.1|3567.1|3571.1|3565.1|3
1652703600000|2022-05-16 12:20:00|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|2
1652703610000|2022-05-16 12:20:10|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|1
1652703640000|2022-05-16 12:20:40|3571.4|3565.4|3571.9|3565.9|3571.9|3565.9|3571.4|3565.4|2
1652703650000|2022-05-16 12:20:50|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652703660000|2022-05-16 12:21:00|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652703680000|2022-05-16 12:21:20|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1652703690000|2022-05-16 12:21:30|3574.6|3568.6|3575.4|3569.4|3575.9|3569.9|3574.1|3568.1|11
1652703700000|2022-05-16 12:21:40|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|3
1652703710000|2022-05-16 12:21:50|3575.9|3569.9|3574.1|3568.1|3576.9|3570.9|3574.1|3568.1|6
1652703720000|2022-05-16 12:22:00|3574.4|3568.4|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|2
1652703730000|2022-05-16 12:22:10|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1652703740000|2022-05-16 12:22:20|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1652703750000|2022-05-16 12:22:30|3572.4|3566.4|3573.1|3567.1|3573.1|3567.1|3572.4|3566.4|4
1652703760000|2022-05-16 12:22:40|3572.9|3566.9|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|2
1652703770000|2022-05-16 12:22:50|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1652703790000|2022-05-16 12:23:10|3574.1|3568.1|3574.4|3568.4|3574.4|3568.4|3574.1|3568.1|2
1652703810000|2022-05-16 12:23:30|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652703820000|2022-05-16 12:23:40|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|3
1652703830000|2022-05-16 12:23:50|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|2
1652703840000|2022-05-16 12:24:00|3576.4|3570.4|3577.4|3571.4|3577.4|3571.4|3576.4|3570.4|3
1652703850000|2022-05-16 12:24:10|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1652703860000|2022-05-16 12:24:20|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1652703870000|2022-05-16 12:24:30|3577.4|3571.4|3580.4|3574.4|3580.4|3574.4|3577.4|3571.4|3
1652703880000|2022-05-16 12:24:40|3580.1|3574.1|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|5
1652703890000|2022-05-16 12:24:50|3579.9|3573.9|3582.1|3576.1|3582.1|3576.1|3579.9|3573.9|5
1652703900000|2022-05-16 12:25:00|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3581.6|3575.6|7
1652703910000|2022-05-16 12:25:10|3581.9|3575.9|3581.1|3575.1|3582.1|3576.1|3580.6|3574.6|7
1652703930000|2022-05-16 12:25:30|3580.4|3574.4|3580.4|3574.4|3580.9|3574.9|3580.4|3574.4|3
1652703950000|2022-05-16 12:25:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652703960000|2022-05-16 12:26:00|3579.6|3573.6|3579.9|3573.9|3580.4|3574.4|3579.6|3573.6|5
1652703970000|2022-05-16 12:26:10|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652703980000|2022-05-16 12:26:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652703990000|2022-05-16 12:26:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|3
1652704000000|2022-05-16 12:26:40|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652704010000|2022-05-16 12:26:50|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652704020000|2022-05-16 12:27:00|3580.4|3574.4|3579.6|3573.6|3580.4|3574.4|3579.6|3573.6|3
1652704040000|2022-05-16 12:27:20|3579.9|3573.9|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1652704070000|2022-05-16 12:27:50|3579.9|3573.9|3580.4|3574.4|3580.4|3574.4|3579.9|3573.9|2
1652704080000|2022-05-16 12:28:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|4
1652704090000|2022-05-16 12:28:10|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|3
1652704110000|2022-05-16 12:28:30|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652704150000|2022-05-16 12:29:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652704170000|2022-05-16 12:29:30|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652704190000|2022-05-16 12:29:50|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|2
1652704200000|2022-05-16 12:30:00|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652704210000|2022-05-16 12:30:10|3579.9|3573.9|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|3
1652704250000|2022-05-16 12:30:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652704260000|2022-05-16 12:31:00|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652704270000|2022-05-16 12:31:10|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1652704280000|2022-05-16 12:31:20|3579.9|3573.9|3580.4|3574.4|3580.6|3574.6|3579.9|3573.9|3
1652704290000|2022-05-16 12:31:30|3579.9|3573.9|3579.1|3573.1|3580.1|3574.1|3579.1|3573.1|6
1652704300000|2022-05-16 12:31:40|3578.1|3572.1|3576.9|3570.9|3578.4|3572.4|3576.9|3570.9|5
1652704310000|2022-05-16 12:31:50|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|3
1652704320000|2022-05-16 12:32:00|3578.1|3572.1|3578.4|3572.4|3578.6|3572.6|3578.1|3572.1|4
1652704330000|2022-05-16 12:32:10|3579.1|3573.1|3580.6|3574.6|3580.9|3574.9|3579.1|3573.1|3
1652704340000|2022-05-16 12:32:20|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1652704350000|2022-05-16 12:32:30|3581.9|3575.9|3579.4|3573.4|3581.9|3575.9|3579.4|3573.4|3
1652704360000|2022-05-16 12:32:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1652704370000|2022-05-16 12:32:50|3581.4|3575.4|3582.4|3576.4|3582.6|3576.6|3581.4|3575.4|4
1652704380000|2022-05-16 12:33:00|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|2
1652704390000|2022-05-16 12:33:10|3582.4|3576.4|3581.1|3575.1|3582.4|3576.4|3580.4|3574.4|8
1652704400000|2022-05-16 12:33:20|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3581.1|3575.1|2
1652704410000|2022-05-16 12:33:30|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1652704420000|2022-05-16 12:33:40|3581.9|3575.9|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|2
1652704430000|2022-05-16 12:33:50|3580.9|3574.9|3580.1|3574.1|3580.9|3574.9|3580.1|3574.1|2
1652704440000|2022-05-16 12:34:00|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652704460000|2022-05-16 12:34:20|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652704470000|2022-05-16 12:34:30|3579.9|3573.9|3578.4|3572.4|3579.9|3573.9|3578.1|3572.1|3
1652704480000|2022-05-16 12:34:40|3578.9|3572.9|3579.1|3573.1|3579.4|3573.4|3578.9|3572.9|3
1652704490000|2022-05-16 12:34:50|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1652704500000|2022-05-16 12:35:00|3578.9|3572.9|3578.4|3572.4|3579.1|3573.1|3578.1|3572.1|7
1652704510000|2022-05-16 12:35:10|3578.1|3572.1|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|3
1652704560000|2022-05-16 12:36:00|3577.9|3571.9|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|2
1652704570000|2022-05-16 12:36:10|3577.4|3571.4|3574.9|3568.9|3577.9|3571.9|3574.4|3568.4|10
1652704580000|2022-05-16 12:36:20|3575.1|3569.1|3576.1|3570.1|3576.1|3570.1|3575.1|3569.1|3
1652704600000|2022-05-16 12:36:40|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1652704660000|2022-05-16 12:37:40|3577.4|3571.4|3577.6|3571.6|3577.6|3571.6|3577.4|3571.4|2
1652704680000|2022-05-16 12:38:00|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1652704800000|2022-05-16 12:40:00|3578.4|3572.4|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|3
1652704820000|2022-05-16 12:40:20|3578.6|3572.6|3579.1|3573.1|3579.1|3573.1|3578.6|3572.6|2
1652704830000|2022-05-16 12:40:30|3579.4|3573.4|3580.1|3574.1|3580.4|3574.4|3579.4|3573.4|5
1652704840000|2022-05-16 12:40:40|3579.9|3573.9|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|2
1652704850000|2022-05-16 12:40:50|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652704860000|2022-05-16 12:41:00|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|2
1652704870000|2022-05-16 12:41:10|3579.4|3573.4|3580.1|3574.1|3580.1|3574.1|3579.4|3573.4|2
1652704880000|2022-05-16 12:41:20|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652704930000|2022-05-16 12:42:10|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1652704940000|2022-05-16 12:42:20|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652704950000|2022-05-16 12:42:30|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652704960000|2022-05-16 12:42:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652705000000|2022-05-16 12:43:20|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652705020000|2022-05-16 12:43:40|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|2
1652705130000|2022-05-16 12:45:30|3579.1|3573.1|3578.4|3572.4|3579.1|3573.1|3578.4|3572.4|2
1652705140000|2022-05-16 12:45:40|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|4
1652705160000|2022-05-16 12:46:00|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1652705180000|2022-05-16 12:46:20|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1652705190000|2022-05-16 12:46:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652705210000|2022-05-16 12:46:50|3578.6|3572.6|3578.1|3572.1|3578.6|3572.6|3578.1|3572.1|2
1652705220000|2022-05-16 12:47:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1652705250000|2022-05-16 12:47:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1652705310000|2022-05-16 12:48:30|3578.4|3572.4|3577.4|3571.4|3578.4|3572.4|3577.4|3571.4|2
1652705320000|2022-05-16 12:48:40|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.4|3570.4|7
1652705330000|2022-05-16 12:48:50|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1652705340000|2022-05-16 12:49:00|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.9|3570.9|2
1652705350000|2022-05-16 12:49:10|3577.9|3571.9|3577.1|3571.1|3577.9|3571.9|3577.1|3571.1|3
1652705360000|2022-05-16 12:49:20|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|1
1652705370000|2022-05-16 12:49:30|3577.1|3571.1|3577.1|3571.1|3577.4|3571.4|3576.9|3570.9|5
1652705390000|2022-05-16 12:49:50|3576.9|3570.9|3576.1|3570.1|3576.9|3570.9|3576.1|3570.1|4
1652705400000|2022-05-16 12:50:00|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1652705410000|2022-05-16 12:50:10|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1652705420000|2022-05-16 12:50:20|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1652705440000|2022-05-16 12:50:40|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652705450000|2022-05-16 12:50:50|3575.9|3569.9|3575.1|3569.1|3575.9|3569.9|3575.1|3569.1|4
1652705460000|2022-05-16 12:51:00|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1652705490000|2022-05-16 12:51:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652705510000|2022-05-16 12:51:50|3574.6|3568.6|3574.1|3568.1|3574.6|3568.6|3574.1|3568.1|2
1652705520000|2022-05-16 12:52:00|3573.6|3567.6|3573.1|3567.1|3573.6|3567.6|3572.4|3566.4|6
1652705560000|2022-05-16 12:52:40|3572.9|3566.9|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|3
1652705570000|2022-05-16 12:52:50|3573.1|3567.1|3573.6|3567.6|3573.6|3567.6|3573.1|3567.1|2
1652705580000|2022-05-16 12:53:00|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1652705590000|2022-05-16 12:53:10|3574.4|3568.4|3576.1|3570.1|3576.1|3570.1|3574.4|3568.4|5
1652705600000|2022-05-16 12:53:20|3575.9|3569.9|3574.1|3568.1|3575.9|3569.9|3573.9|3567.9|7
1652705640000|2022-05-16 12:54:00|3574.4|3568.4|3576.1|3570.1|3576.1|3570.1|3574.4|3568.4|3
1652705650000|2022-05-16 12:54:10|3575.9|3569.9|3575.4|3569.4|3576.6|3570.6|3575.4|3569.4|6
1652705660000|2022-05-16 12:54:20|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1652705670000|2022-05-16 12:54:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1652705680000|2022-05-16 12:54:40|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652705690000|2022-05-16 12:54:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652705700000|2022-05-16 12:55:00|3574.4|3568.4|3574.9|3568.9|3575.6|3569.6|3574.4|3568.4|5
1652705710000|2022-05-16 12:55:10|3575.1|3569.1|3574.9|3568.9|3575.4|3569.4|3574.6|3568.6|6
1652705720000|2022-05-16 12:55:20|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652705730000|2022-05-16 12:55:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652705740000|2022-05-16 12:55:40|3575.1|3569.1|3574.9|3568.9|3575.4|3569.4|3574.6|3568.6|7
1652705760000|2022-05-16 12:56:00|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|4
1652705770000|2022-05-16 12:56:10|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.1|3568.1|14
1652705780000|2022-05-16 12:56:20|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1652705790000|2022-05-16 12:56:30|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1652705800000|2022-05-16 12:56:40|3574.1|3568.1|3574.9|3568.9|3574.9|3568.9|3574.1|3568.1|3
1652705820000|2022-05-16 12:57:00|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1652705830000|2022-05-16 12:57:10|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652705840000|2022-05-16 12:57:20|3574.4|3568.4|3573.6|3567.6|3574.4|3568.4|3573.6|3567.6|3
1652705850000|2022-05-16 12:57:30|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|2
1652705860000|2022-05-16 12:57:40|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|4
1652705870000|2022-05-16 12:57:50|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1652705880000|2022-05-16 12:58:00|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1652705930000|2022-05-16 12:58:50|3573.9|3567.9|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|3
1652705940000|2022-05-16 12:59:00|3573.6|3567.6|3576.9|3570.9|3576.9|3570.9|3573.6|3567.6|10
1652705950000|2022-05-16 12:59:10|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1652705970000|2022-05-16 12:59:30|3578.1|3572.1|3575.4|3569.4|3578.1|3572.1|3575.4|3569.4|7
1652705980000|2022-05-16 12:59:40|3575.6|3569.6|3574.1|3568.1|3575.6|3569.6|3573.4|3567.4|6
1652705990000|2022-05-16 12:59:50|3574.4|3568.4|3572.9|3566.9|3574.6|3568.6|3572.9|3566.9|4
1652706000000|2022-05-16 13:00:00|3572.6|3566.6|3575.6|3569.6|3575.6|3569.6|3571.4|3565.4|13
1652706010000|2022-05-16 13:00:10|3575.4|3569.4|3575.4|3569.4|3576.6|3570.6|3575.1|3569.1|16
1652706020000|2022-05-16 13:00:20|3574.6|3568.6|3575.6|3569.6|3575.6|3569.6|3574.6|3568.6|3
1652706030000|2022-05-16 13:00:30|3575.4|3569.4|3575.6|3569.6|3575.9|3569.9|3574.4|3568.4|10
1652706040000|2022-05-16 13:00:40|3575.9|3569.9|3576.4|3570.4|3577.6|3571.6|3575.6|3569.6|13
1652706050000|2022-05-16 13:00:50|3576.1|3570.1|3577.1|3571.1|3577.9|3571.9|3576.1|3570.1|7
1652706060000|2022-05-16 13:01:00|3577.4|3571.4|3590.4|3584.4|3593.9|3587.9|3577.4|3571.4|12
1652706070000|2022-05-16 13:01:10|3590.6|3584.6|3596.9|3590.9|3596.9|3590.9|3590.6|3584.6|11
1652706080000|2022-05-16 13:01:20|3596.6|3590.6|3593.4|3587.4|3596.6|3590.6|3593.1|3587.1|8
1652706090000|2022-05-16 13:01:30|3593.1|3587.1|3593.9|3587.9|3594.1|3588.1|3593.1|3587.1|5
1652706100000|2022-05-16 13:01:40|3593.1|3587.1|3592.9|3586.9|3595.1|3589.1|3592.9|3586.9|11
1652706110000|2022-05-16 13:01:50|3593.4|3587.4|3593.1|3587.1|3593.9|3587.9|3593.1|3587.1|5
1652706120000|2022-05-16 13:02:00|3593.4|3587.4|3594|3588|3594|3588|3593|3587|8
1652706130000|2022-05-16 13:02:10|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3593.8|3587.8|7
1652706140000|2022-05-16 13:02:20|3594|3588|3594.8|3588.8|3595.5|3589.5|3594|3588|11
1652706150000|2022-05-16 13:02:30|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|5
1652706160000|2022-05-16 13:02:40|3596|3590|3598.5|3592.5|3598.5|3592.5|3596|3590|2
1652706170000|2022-05-16 13:02:50|3598.8|3592.8|3598.3|3592.3|3599|3593|3597.9|3591.9|6
1652706180000|2022-05-16 13:03:00|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|7
1652706190000|2022-05-16 13:03:10|3598|3592|3599.8|3593.8|3600.3|3594.3|3598|3592|8
1652706200000|2022-05-16 13:03:20|3599|3593|3596.8|3590.8|3599|3593|3596.3|3590.3|7
1652706210000|2022-05-16 13:03:30|3597|3591|3597|3591|3597.3|3591.3|3597|3591|3
1652706220000|2022-05-16 13:03:40|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.5|3590.5|7
1652706230000|2022-05-16 13:03:50|3596.5|3590.5|3596.4|3590.4|3596.5|3590.5|3596.4|3590.4|2
1652706240000|2022-05-16 13:04:00|3596.1|3590.1|3596|3590|3596.1|3590.1|3595.5|3589.5|6
1652706250000|2022-05-16 13:04:10|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1652706260000|2022-05-16 13:04:20|3594.6|3588.6|3594.9|3588.9|3595.1|3589.1|3594.1|3588.1|5
1652706270000|2022-05-16 13:04:30|3594.6|3588.6|3591.6|3585.6|3594.6|3588.6|3591.6|3585.6|4
1652706280000|2022-05-16 13:04:40|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1652706290000|2022-05-16 13:04:50|3591.6|3585.6|3593.1|3587.1|3594.4|3588.4|3591.6|3585.6|7
1652706300000|2022-05-16 13:05:00|3592.9|3586.9|3590.9|3584.9|3593.4|3587.4|3590.9|3584.9|8
1652706310000|2022-05-16 13:05:10|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|6
1652706320000|2022-05-16 13:05:20|3589.9|3583.9|3589.1|3583.1|3589.9|3583.9|3588.9|3582.9|3
1652706330000|2022-05-16 13:05:30|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1652706340000|2022-05-16 13:05:40|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1652706350000|2022-05-16 13:05:50|3588.4|3582.4|3586.6|3580.6|3588.4|3582.4|3585.1|3579.1|10
1652706360000|2022-05-16 13:06:00|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3585.9|3579.9|5
1652706370000|2022-05-16 13:06:10|3586.6|3580.6|3586.4|3580.4|3587.4|3581.4|3585.6|3579.6|7
1652706380000|2022-05-16 13:06:20|3586.1|3580.1|3586.5|3580.5|3586.6|3580.6|3585.6|3579.6|7
1652706390000|2022-05-16 13:06:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1652706400000|2022-05-16 13:06:40|3586.9|3580.9|3586.1|3580.1|3586.9|3580.9|3586.1|3580.1|3
1652706420000|2022-05-16 13:07:00|3586.4|3580.4|3590.4|3584.4|3590.4|3584.4|3586.4|3580.4|6
1652706430000|2022-05-16 13:07:10|3591.6|3585.6|3593.1|3587.1|3593.4|3587.4|3591.6|3585.6|7
1652706440000|2022-05-16 13:07:20|3592.9|3586.9|3593.4|3587.4|3593.9|3587.9|3591.1|3585.1|12
1652706450000|2022-05-16 13:07:30|3593.1|3587.1|3591.6|3585.6|3593.1|3587.1|3591.6|3585.6|2
1652706460000|2022-05-16 13:07:40|3591.4|3585.4|3591.9|3585.9|3592.1|3586.1|3591.1|3585.1|7
1652706480000|2022-05-16 13:08:00|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3590.6|3584.6|9
1652706490000|2022-05-16 13:08:10|3591.6|3585.6|3590.9|3584.9|3592.4|3586.4|3590.6|3584.6|7
1652706500000|2022-05-16 13:08:20|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|9
1652706510000|2022-05-16 13:08:30|3590.4|3584.4|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|4
1652706520000|2022-05-16 13:08:40|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1652706530000|2022-05-16 13:08:50|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1652706540000|2022-05-16 13:09:00|3592.6|3586.6|3595.1|3589.1|3595.1|3589.1|3592.6|3586.6|6
1652706550000|2022-05-16 13:09:10|3595.4|3589.4|3596.9|3590.9|3597.1|3591.1|3595.1|3589.1|10
1652706560000|2022-05-16 13:09:20|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1652706570000|2022-05-16 13:09:30|3597.1|3591.1|3595.9|3589.9|3597.1|3591.1|3595.1|3589.1|7
1652706580000|2022-05-16 13:09:40|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|3
1652706590000|2022-05-16 13:09:50|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3595.6|3589.6|8
1652706600000|2022-05-16 13:10:00|3597.1|3591.1|3601.1|3595.1|3601.1|3595.1|3597.1|3591.1|10
1652706610000|2022-05-16 13:10:10|3600.9|3594.9|3601.6|3595.6|3601.8|3595.8|3599.6|3593.6|11
1652706620000|2022-05-16 13:10:20|3600.6|3594.6|3601.1|3595.1|3601.4|3595.4|3600.1|3594.1|7
1652706630000|2022-05-16 13:10:30|3600.6|3594.6|3601.6|3595.6|3601.6|3595.6|3600.6|3594.6|3
1652706640000|2022-05-16 13:10:40|3601.9|3595.9|3600.9|3594.9|3601.9|3595.9|3600.1|3594.1|13
1652706650000|2022-05-16 13:10:50|3600.1|3594.1|3600.4|3594.4|3601.4|3595.4|3599.9|3593.9|8
1652706660000|2022-05-16 13:11:00|3600.1|3594.1|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|4
1652706670000|2022-05-16 13:11:10|3599.6|3593.6|3598.1|3592.1|3599.6|3593.6|3597.9|3591.9|5
1652706680000|2022-05-16 13:11:20|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|3
1652706690000|2022-05-16 13:11:30|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3595.9|3589.9|3
1652706700000|2022-05-16 13:11:40|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|3
1652706710000|2022-05-16 13:11:50|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1652706720000|2022-05-16 13:12:00|3598.1|3592.1|3600.4|3594.4|3600.4|3594.4|3598.1|3592.1|5
1652706730000|2022-05-16 13:12:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652706740000|2022-05-16 13:12:20|3599.6|3593.6|3597.6|3591.6|3599.6|3593.6|3597.6|3591.6|4
1652706760000|2022-05-16 13:12:40|3597.4|3591.4|3598.6|3592.6|3598.6|3592.6|3596.1|3590.1|9
1652706770000|2022-05-16 13:12:50|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3596.9|3590.9|5
1652706780000|2022-05-16 13:13:00|3596.9|3590.9|3601.6|3595.6|3601.6|3595.6|3596.9|3590.9|16
1652706790000|2022-05-16 13:13:10|3602.1|3596.1|3606.6|3600.6|3606.8|3600.8|3602.1|3596.1|12
1652706800000|2022-05-16 13:13:20|3606.4|3600.4|3607.3|3601.3|3607.3|3601.3|3605.6|3599.6|14
1652706810000|2022-05-16 13:13:30|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3606.5|3600.5|9
1652706820000|2022-05-16 13:13:40|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|9
1652706840000|2022-05-16 13:14:00|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|3
1652706850000|2022-05-16 13:14:10|3605.4|3599.4|3603.9|3597.9|3605.4|3599.4|3603.9|3597.9|8
1652706870000|2022-05-16 13:14:30|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1652706880000|2022-05-16 13:14:40|3603.4|3597.4|3602.4|3596.4|3603.4|3597.4|3602.4|3596.4|3
1652706890000|2022-05-16 13:14:50|3602.1|3596.1|3601.1|3595.1|3602.1|3596.1|3601.1|3595.1|4
1652706900000|2022-05-16 13:15:00|3600.4|3594.4|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|4
1652706910000|2022-05-16 13:15:10|3601.6|3595.6|3603.4|3597.4|3603.4|3597.4|3601.6|3595.6|4
1652706920000|2022-05-16 13:15:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1652706950000|2022-05-16 13:15:50|3601.4|3595.4|3598.1|3592.1|3601.4|3595.4|3598.1|3592.1|4
1652706960000|2022-05-16 13:16:00|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|5
1652706970000|2022-05-16 13:16:10|3598.6|3592.6|3597.1|3591.1|3598.6|3592.6|3597.1|3591.1|5
1652706980000|2022-05-16 13:16:20|3596.9|3590.9|3598.1|3592.1|3598.1|3592.1|3594.4|3588.4|12
1652706990000|2022-05-16 13:16:30|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3597.9|3591.9|8
1652707010000|2022-05-16 13:16:50|3598.4|3592.4|3596.1|3590.1|3598.4|3592.4|3596.1|3590.1|5
1652707030000|2022-05-16 13:17:10|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|3
1652707050000|2022-05-16 13:17:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1652707080000|2022-05-16 13:18:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652707110000|2022-05-16 13:18:30|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1652707130000|2022-05-16 13:18:50|3596.6|3590.6|3598.1|3592.1|3598.1|3592.1|3596.6|3590.6|4
1652707140000|2022-05-16 13:19:00|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|4
1652707160000|2022-05-16 13:19:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1652707180000|2022-05-16 13:19:40|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1652707190000|2022-05-16 13:19:50|3599.1|3593.1|3600.6|3594.6|3600.6|3594.6|3599.1|3593.1|5
1652707200000|2022-05-16 13:20:00|3600.9|3594.9|3604.9|3598.9|3604.9|3598.9|3600.9|3594.9|5
1652707210000|2022-05-16 13:20:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652707220000|2022-05-16 13:20:20|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1652707230000|2022-05-16 13:20:30|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|4
1652707250000|2022-05-16 13:20:50|3605.1|3599.1|3603.6|3597.6|3605.4|3599.4|3602.6|3596.6|7
1652707260000|2022-05-16 13:21:00|3603.9|3597.9|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|4
1652707270000|2022-05-16 13:21:10|3603.1|3597.1|3600.9|3594.9|3603.1|3597.1|3600.9|3594.9|4
1652707290000|2022-05-16 13:21:30|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1652707300000|2022-05-16 13:21:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652707310000|2022-05-16 13:21:50|3599.9|3593.9|3601.4|3595.4|3601.4|3595.4|3599.9|3593.9|4
1652707330000|2022-05-16 13:22:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1652707340000|2022-05-16 13:22:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652707360000|2022-05-16 13:22:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1652707380000|2022-05-16 13:23:00|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652707390000|2022-05-16 13:23:10|3600.6|3594.6|3598.4|3592.4|3600.6|3594.6|3598.4|3592.4|5
1652707410000|2022-05-16 13:23:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1652707420000|2022-05-16 13:23:40|3598.4|3592.4|3599.9|3593.9|3599.9|3593.9|3598.4|3592.4|4
1652707430000|2022-05-16 13:23:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652707440000|2022-05-16 13:24:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652707450000|2022-05-16 13:24:10|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|3
1652707470000|2022-05-16 13:24:30|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1652707480000|2022-05-16 13:24:40|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1652707520000|2022-05-16 13:25:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1652707530000|2022-05-16 13:25:30|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|6
1652707540000|2022-05-16 13:25:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1652707560000|2022-05-16 13:26:00|3598.1|3592.1|3598.4|3592.4|3598.6|3592.6|3598.1|3592.1|4
1652707570000|2022-05-16 13:26:10|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|3
1652707580000|2022-05-16 13:26:20|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|4
1652707590000|2022-05-16 13:26:30|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652707600000|2022-05-16 13:26:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|4
1652707610000|2022-05-16 13:26:50|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1652707620000|2022-05-16 13:27:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1652707630000|2022-05-16 13:27:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1652707640000|2022-05-16 13:27:20|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|3
1652707650000|2022-05-16 13:27:30|3596.9|3590.9|3595.9|3589.9|3597.1|3591.1|3595.6|3589.6|6
1652707660000|2022-05-16 13:27:40|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.1|3589.1|6
1652707670000|2022-05-16 13:27:50|3596.4|3590.4|3597.4|3591.4|3597.4|3591.4|3596.4|3590.4|2
1652707680000|2022-05-16 13:28:00|3597.1|3591.1|3596.1|3590.1|3597.1|3591.1|3595.6|3589.6|8
1652707700000|2022-05-16 13:28:20|3597.9|3591.9|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|5
1652707710000|2022-05-16 13:28:30|3597.1|3591.1|3593.5|3587.5|3597.1|3591.1|3593.5|3587.5|7
1652707720000|2022-05-16 13:28:40|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1652707730000|2022-05-16 13:28:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652707740000|2022-05-16 13:29:00|3592.4|3586.4|3594.1|3588.1|3594.1|3588.1|3592.4|3586.4|5
1652707750000|2022-05-16 13:29:10|3593.6|3587.6|3591.6|3585.6|3593.6|3587.6|3591.6|3585.6|2
1652707760000|2022-05-16 13:29:20|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1652707780000|2022-05-16 13:29:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652707790000|2022-05-16 13:29:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1652707800000|2022-05-16 13:30:00|3591.1|3585.1|3588.6|3582.6|3591.1|3585.1|3588.6|3582.6|6
1652707810000|2022-05-16 13:30:10|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1652707820000|2022-05-16 13:30:20|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1652707830000|2022-05-16 13:30:30|3588.6|3582.6|3588.1|3582.1|3588.6|3582.6|3588.1|3582.1|3
1652707840000|2022-05-16 13:30:40|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|7
1652707850000|2022-05-16 13:30:50|3585.9|3579.9|3589.4|3583.4|3589.4|3583.4|3585.9|3579.9|6
1652707860000|2022-05-16 13:31:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1652707870000|2022-05-16 13:31:10|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3588.6|3582.6|5
1652707880000|2022-05-16 13:31:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|3
1652707890000|2022-05-16 13:31:30|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|4
1652707900000|2022-05-16 13:31:40|3590.1|3584.1|3590.6|3584.6|3590.6|3584.6|3590.1|3584.1|2
1652707910000|2022-05-16 13:31:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1652707920000|2022-05-16 13:32:00|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652707930000|2022-05-16 13:32:10|3591.6|3585.6|3592.6|3586.6|3592.6|3586.6|3591.6|3585.6|2
1652707940000|2022-05-16 13:32:20|3592.4|3586.4|3592.9|3586.9|3592.9|3586.9|3592.4|3586.4|2
1652707950000|2022-05-16 13:32:30|3592.6|3586.6|3592.9|3586.9|3593.1|3587.1|3592.4|3586.4|6
1652707960000|2022-05-16 13:32:40|3592.6|3586.6|3591.6|3585.6|3592.6|3586.6|3591.1|3585.1|7
1652707970000|2022-05-16 13:32:50|3591.4|3585.4|3588.6|3582.6|3591.4|3585.4|3588.6|3582.6|10
1652707980000|2022-05-16 13:33:00|3588.1|3582.1|3589.9|3583.9|3590.4|3584.4|3588.1|3582.1|11
1652707990000|2022-05-16 13:33:10|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3588.9|3582.9|4
1652708000000|2022-05-16 13:33:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|3
1652708010000|2022-05-16 13:33:30|3589.1|3583.1|3588.6|3582.6|3589.1|3583.1|3588.4|3582.4|6
1652708020000|2022-05-16 13:33:40|3588.9|3582.9|3589.1|3583.1|3589.6|3583.6|3588.9|3582.9|4
1652708030000|2022-05-16 13:33:50|3588.9|3582.9|3588.1|3582.1|3588.9|3582.9|3588.1|3582.1|4
1652708040000|2022-05-16 13:34:00|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1652708050000|2022-05-16 13:34:10|3588.4|3582.4|3589.4|3583.4|3589.4|3583.4|3588.4|3582.4|4
1652708060000|2022-05-16 13:34:20|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1652708070000|2022-05-16 13:34:30|3589.4|3583.4|3588.9|3582.9|3589.6|3583.6|3588.4|3582.4|7
1652708080000|2022-05-16 13:34:40|3589.1|3583.1|3588.9|3582.9|3589.4|3583.4|3588.9|3582.9|3
1652708090000|2022-05-16 13:34:50|3589.9|3583.9|3590.6|3584.6|3590.6|3584.6|3588.9|3582.9|7
1652708100000|2022-05-16 13:35:00|3590.9|3584.9|3589.6|3583.6|3590.9|3584.9|3589.6|3583.6|5
1652708110000|2022-05-16 13:35:10|3590.1|3584.1|3589.6|3583.6|3590.1|3584.1|3589.4|3583.4|4
1652708120000|2022-05-16 13:35:20|3589.9|3583.9|3589.1|3583.1|3589.9|3583.9|3588.9|3582.9|6
1652708130000|2022-05-16 13:35:30|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1652708140000|2022-05-16 13:35:40|3588.1|3582.1|3587.6|3581.6|3588.6|3582.6|3587.6|3581.6|6
1652708150000|2022-05-16 13:35:50|3587.1|3581.1|3588.9|3582.9|3588.9|3582.9|3586.9|3580.9|9
1652708160000|2022-05-16 13:36:00|3588.6|3582.6|3587.9|3581.9|3588.9|3582.9|3587.9|3581.9|14
1652708170000|2022-05-16 13:36:10|3587.6|3581.6|3587.4|3581.4|3587.9|3581.9|3587.1|3581.1|9
1652708180000|2022-05-16 13:36:20|3587.6|3581.6|3587.6|3581.6|3588.4|3582.4|3587.1|3581.1|9
1652708190000|2022-05-16 13:36:30|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3587.6|3581.6|7
1652708200000|2022-05-16 13:36:40|3588.1|3582.1|3587.1|3581.1|3588.1|3582.1|3587.1|3581.1|7
1652708210000|2022-05-16 13:36:50|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1652708220000|2022-05-16 13:37:00|3587.1|3581.1|3585.9|3579.9|3587.1|3581.1|3585.9|3579.9|4
1652708230000|2022-05-16 13:37:10|3586.1|3580.1|3586.9|3580.9|3587.1|3581.1|3586.1|3580.1|5
1652708240000|2022-05-16 13:37:20|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1652708260000|2022-05-16 13:37:40|3588.1|3582.1|3591.1|3585.1|3591.1|3585.1|3588.1|3582.1|8
1652708270000|2022-05-16 13:37:50|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1652708280000|2022-05-16 13:38:00|3591.9|3585.9|3591.6|3585.6|3592.1|3586.1|3591.6|3585.6|3
1652708290000|2022-05-16 13:38:10|3591.9|3585.9|3592.9|3586.9|3592.9|3586.9|3591.9|3585.9|4
1652708310000|2022-05-16 13:38:30|3593.1|3587.1|3594.4|3588.4|3594.4|3588.4|3593.1|3587.1|5
1652708320000|2022-05-16 13:38:40|3594.6|3588.6|3594.6|3588.6|3594.9|3588.9|3594.4|3588.4|5
1652708330000|2022-05-16 13:38:50|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1652708360000|2022-05-16 13:39:20|3595.1|3589.1|3589.4|3583.4|3595.1|3589.1|3589.4|3583.4|11
1652708370000|2022-05-16 13:39:30|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1652708380000|2022-05-16 13:39:40|3589.6|3583.6|3590.4|3584.4|3590.6|3584.6|3589.6|3583.6|5
1652708400000|2022-05-16 13:40:00|3590.6|3584.6|3591.9|3585.9|3591.9|3585.9|3590.6|3584.6|3
1652708410000|2022-05-16 13:40:10|3592.1|3586.1|3592.6|3586.6|3593.1|3587.1|3592.1|3586.1|5
1652708420000|2022-05-16 13:40:20|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1652708440000|2022-05-16 13:40:40|3592.9|3586.9|3594.1|3588.1|3594.1|3588.1|3592.9|3586.9|4
1652708470000|2022-05-16 13:41:10|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652708480000|2022-05-16 13:41:20|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|5
1652708490000|2022-05-16 13:41:30|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1652708510000|2022-05-16 13:41:50|3595.4|3589.4|3594.6|3588.6|3596.1|3590.1|3594.6|3588.6|5
1652708520000|2022-05-16 13:42:00|3594.4|3588.4|3593.6|3587.6|3594.4|3588.4|3593.6|3587.6|3
1652708540000|2022-05-16 13:42:20|3593.9|3587.9|3594.4|3588.4|3594.4|3588.4|3593.9|3587.9|3
1652708550000|2022-05-16 13:42:30|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1652708570000|2022-05-16 13:42:50|3593.9|3587.9|3591.4|3585.4|3593.9|3587.9|3591.4|3585.4|5
1652708580000|2022-05-16 13:43:00|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652708610000|2022-05-16 13:43:30|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1652708620000|2022-05-16 13:43:40|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1652708630000|2022-05-16 13:43:50|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|4
1652708640000|2022-05-16 13:44:00|3591.4|3585.4|3589.6|3583.6|3591.4|3585.4|3589.6|3583.6|4
1652708650000|2022-05-16 13:44:10|3589.4|3583.4|3588.6|3582.6|3589.4|3583.4|3588.4|3582.4|11
1652708660000|2022-05-16 13:44:20|3588.4|3582.4|3587.1|3581.1|3588.4|3582.4|3587.1|3581.1|3
1652708670000|2022-05-16 13:44:30|3587.4|3581.4|3589.6|3583.6|3589.6|3583.6|3587.4|3581.4|4
1652708680000|2022-05-16 13:44:40|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3588.6|3582.6|9
1652708690000|2022-05-16 13:44:50|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.4|3582.4|4
1652708700000|2022-05-16 13:45:00|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1652708710000|2022-05-16 13:45:10|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1652708720000|2022-05-16 13:45:20|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1652708730000|2022-05-16 13:45:30|3586.1|3580.1|3585.9|3579.9|3586.9|3580.9|3585.9|3579.9|6
1652708740000|2022-05-16 13:45:40|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1652708750000|2022-05-16 13:45:50|3586.4|3580.4|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|2
1652708760000|2022-05-16 13:46:00|3586.9|3580.9|3586.4|3580.4|3587.4|3581.4|3586.4|3580.4|3
1652708790000|2022-05-16 13:46:30|3586.6|3580.6|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|4
1652708800000|2022-05-16 13:46:40|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1652708820000|2022-05-16 13:47:00|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.1|3583.1|6
1652708830000|2022-05-16 13:47:10|3590.4|3584.4|3590.4|3584.4|3590.9|3584.9|3590.4|3584.4|3
1652708840000|2022-05-16 13:47:20|3590.1|3584.1|3588.6|3582.6|3590.1|3584.1|3588.6|3582.6|4
1652708850000|2022-05-16 13:47:30|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|3
1652708860000|2022-05-16 13:47:40|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1652708870000|2022-05-16 13:47:50|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1652708880000|2022-05-16 13:48:00|3589.9|3583.9|3589.1|3583.1|3590.1|3584.1|3589.1|3583.1|7
1652708890000|2022-05-16 13:48:10|3589.4|3583.4|3590.1|3584.1|3590.1|3584.1|3589.4|3583.4|2
1652708900000|2022-05-16 13:48:20|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|4
1652708910000|2022-05-16 13:48:30|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1652708920000|2022-05-16 13:48:40|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1652708930000|2022-05-16 13:48:50|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|3
1652708960000|2022-05-16 13:49:20|3589.6|3583.6|3590.4|3584.4|3590.4|3584.4|3589.6|3583.6|3
1652708970000|2022-05-16 13:49:30|3590.6|3584.6|3589.6|3583.6|3590.6|3584.6|3589.6|3583.6|8
1652708980000|2022-05-16 13:49:40|3589.4|3583.4|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|5
1652709000000|2022-05-16 13:50:00|3590.1|3584.1|3594.4|3588.4|3596.9|3590.9|3590.1|3584.1|15
1652709010000|2022-05-16 13:50:10|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3593.4|3587.4|9
1652709020000|2022-05-16 13:50:20|3594.4|3588.4|3592.9|3586.9|3594.4|3588.4|3592.4|3586.4|9
1652709030000|2022-05-16 13:50:30|3593.1|3587.1|3593.6|3587.6|3593.6|3587.6|3593.1|3587.1|2
1652709040000|2022-05-16 13:50:40|3593.9|3587.9|3596.1|3590.1|3596.1|3590.1|3593.9|3587.9|5
1652709050000|2022-05-16 13:50:50|3596.6|3590.6|3595.9|3589.9|3597.1|3591.1|3595.9|3589.9|6
1652709070000|2022-05-16 13:51:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652709080000|2022-05-16 13:51:20|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|3
1652709090000|2022-05-16 13:51:30|3593.6|3587.6|3592.8|3586.8|3593.6|3587.6|3592.8|3586.8|3
1652709100000|2022-05-16 13:51:40|3593|3587|3592.1|3586.1|3593|3587|3592.1|3586.1|2
1652709110000|2022-05-16 13:51:50|3592.4|3586.4|3594.6|3588.6|3596.6|3590.6|3592.4|3586.4|10
1652709120000|2022-05-16 13:52:00|3594.4|3588.4|3595.6|3589.6|3595.6|3589.6|3594.4|3588.4|6
1652709130000|2022-05-16 13:52:10|3595.4|3589.4|3594.6|3588.6|3595.4|3589.4|3594.6|3588.6|3
1652709140000|2022-05-16 13:52:20|3594.9|3588.9|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|4
1652709150000|2022-05-16 13:52:30|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1652709160000|2022-05-16 13:52:40|3594.9|3588.9|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|4
1652709170000|2022-05-16 13:52:50|3595.4|3589.4|3597.1|3591.1|3598.6|3592.6|3595.4|3589.4|10
1652709180000|2022-05-16 13:53:00|3596.9|3590.9|3597.1|3591.1|3597.4|3591.4|3596.9|3590.9|6
1652709190000|2022-05-16 13:53:10|3596.9|3590.9|3597.6|3591.6|3597.6|3591.6|3596.9|3590.9|4
1652709200000|2022-05-16 13:53:20|3596.9|3590.9|3596.1|3590.1|3596.9|3590.9|3596.1|3590.1|2
1652709210000|2022-05-16 13:53:30|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.1|3589.1|3
1652709220000|2022-05-16 13:53:40|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1652709230000|2022-05-16 13:53:50|3595.6|3589.6|3594.4|3588.4|3595.6|3589.6|3594.4|3588.4|4
1652709240000|2022-05-16 13:54:00|3594.1|3588.1|3593.1|3587.1|3594.1|3588.1|3593.1|3587.1|4
1652709250000|2022-05-16 13:54:10|3592.9|3586.9|3591.4|3585.4|3592.9|3586.9|3590.9|3584.9|10
1652709260000|2022-05-16 13:54:20|3591.6|3585.6|3594.9|3588.9|3595.1|3589.1|3591.6|3585.6|7
1652709270000|2022-05-16 13:54:30|3595.1|3589.1|3592.9|3586.9|3595.1|3589.1|3592.9|3586.9|5
1652709280000|2022-05-16 13:54:40|3593.1|3587.1|3593.6|3587.6|3593.6|3587.6|3593.1|3587.1|2
1652709290000|2022-05-16 13:54:50|3593.4|3587.4|3592.9|3586.9|3593.4|3587.4|3592.6|3586.6|4
1652709300000|2022-05-16 13:55:00|3593.1|3587.1|3592.6|3586.6|3593.1|3587.1|3592.6|3586.6|5
1652709310000|2022-05-16 13:55:10|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1652709320000|2022-05-16 13:55:20|3592.9|3586.9|3592.4|3586.4|3592.9|3586.9|3592.4|3586.4|3
1652709330000|2022-05-16 13:55:30|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1652709350000|2022-05-16 13:55:50|3591.6|3585.6|3590.1|3584.1|3591.6|3585.6|3590.1|3584.1|7
1652709360000|2022-05-16 13:56:00|3589.9|3583.9|3593.1|3587.1|3594.1|3588.1|3589.4|3583.4|30
1652709370000|2022-05-16 13:56:10|3593.4|3587.4|3596.1|3590.1|3596.6|3590.6|3593.4|3587.4|28
1652709380000|2022-05-16 13:56:20|3596.6|3590.6|3599.1|3593.1|3599.1|3593.1|3596.4|3590.4|28
1652709390000|2022-05-16 13:56:30|3599.6|3593.6|3598.4|3592.4|3599.6|3593.6|3598.4|3592.4|2
1652709400000|2022-05-16 13:56:40|3598.1|3592.1|3597.4|3591.4|3598.1|3592.1|3596.9|3590.9|12
1652709410000|2022-05-16 13:56:50|3597.6|3591.6|3598.6|3592.6|3598.9|3592.9|3597.6|3591.6|4
1652709420000|2022-05-16 13:57:00|3598.4|3592.4|3595.4|3589.4|3598.4|3592.4|3595.1|3589.1|7
1652709430000|2022-05-16 13:57:10|3595.1|3589.1|3593.6|3587.6|3595.1|3589.1|3593.6|3587.6|4
1652709440000|2022-05-16 13:57:20|3593.4|3587.4|3592.6|3586.6|3593.4|3587.4|3592.6|3586.6|4
1652709450000|2022-05-16 13:57:30|3592.1|3586.1|3590.1|3584.1|3592.1|3586.1|3590.1|3584.1|4
1652709460000|2022-05-16 13:57:40|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1652709470000|2022-05-16 13:57:50|3591.4|3585.4|3592.6|3586.6|3592.6|3586.6|3591.1|3585.1|6
1652709480000|2022-05-16 13:58:00|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|4
1652709490000|2022-05-16 13:58:10|3593.1|3587.1|3591.1|3585.1|3593.1|3587.1|3591.1|3585.1|7
1652709500000|2022-05-16 13:58:20|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|4
1652709520000|2022-05-16 13:58:40|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1652709530000|2022-05-16 13:58:50|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1652709550000|2022-05-16 13:59:10|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|3
1652709560000|2022-05-16 13:59:20|3589.4|3583.4|3588.4|3582.4|3589.4|3583.4|3588.4|3582.4|6
1652709570000|2022-05-16 13:59:30|3586.9|3580.9|3588.4|3582.4|3588.4|3582.4|3586.9|3580.9|5
1652709580000|2022-05-16 13:59:40|3588.9|3582.9|3590.1|3584.1|3590.6|3584.6|3588.4|3582.4|9
1652709590000|2022-05-16 13:59:50|3590.4|3584.4|3588.4|3582.4|3590.4|3584.4|3588.4|3582.4|6
1652709600000|2022-05-16 14:00:00|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.6|3581.6|2
1652709610000|2022-05-16 14:00:10|3586.9|3580.9|3588.6|3582.6|3588.6|3582.6|3586.6|3580.6|6
1652709620000|2022-05-16 14:00:20|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1652709630000|2022-05-16 14:00:30|3587.9|3581.9|3587.4|3581.4|3587.9|3581.9|3587.4|3581.4|2
1652709640000|2022-05-16 14:00:40|3586.9|3580.9|3587.4|3581.4|3587.6|3581.6|3586.9|3580.9|4
1652709650000|2022-05-16 14:00:50|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1652709660000|2022-05-16 14:01:00|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1652709680000|2022-05-16 14:01:20|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1652709700000|2022-05-16 14:01:40|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1652709710000|2022-05-16 14:01:50|3587.6|3581.6|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|2
1652709720000|2022-05-16 14:02:00|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|3
1652709730000|2022-05-16 14:02:10|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|4
1652709750000|2022-05-16 14:02:30|3588.6|3582.6|3588.9|3582.9|3589.1|3583.1|3588.6|3582.6|4
1652709770000|2022-05-16 14:02:50|3588.6|3582.6|3587.6|3581.6|3588.6|3582.6|3587.6|3581.6|3
1652709780000|2022-05-16 14:03:00|3587.4|3581.4|3584.8|3578.8|3587.4|3581.4|3584.8|3578.8|7
1652709800000|2022-05-16 14:03:20|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3583.9|3577.9|3
1652709810000|2022-05-16 14:03:30|3583.9|3577.9|3582.1|3576.1|3583.9|3577.9|3582.1|3576.1|3
1652709820000|2022-05-16 14:03:40|3582.4|3576.4|3587.1|3581.1|3587.1|3581.1|3582.4|3576.4|9
1652709830000|2022-05-16 14:03:50|3587.4|3581.4|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|3
1652709840000|2022-05-16 14:04:00|3586.6|3580.6|3585.4|3579.4|3586.6|3580.6|3584.1|3578.1|8
1652709850000|2022-05-16 14:04:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652709860000|2022-05-16 14:04:20|3584.4|3578.4|3583.6|3577.6|3584.9|3578.9|3583.6|3577.6|5
1652709870000|2022-05-16 14:04:30|3583.9|3577.9|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|3
1652709880000|2022-05-16 14:04:40|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1652709890000|2022-05-16 14:04:50|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1652709900000|2022-05-16 14:05:00|3585.4|3579.4|3585.9|3579.9|3586.6|3580.6|3585.4|3579.4|5
1652709910000|2022-05-16 14:05:10|3585.6|3579.6|3584.4|3578.4|3585.6|3579.6|3584.4|3578.4|4
1652709920000|2022-05-16 14:05:20|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1652709930000|2022-05-16 14:05:30|3585.6|3579.6|3583.9|3577.9|3585.6|3579.6|3583.9|3577.9|12
1652709940000|2022-05-16 14:05:40|3583.6|3577.6|3582.9|3576.9|3583.6|3577.6|3582.9|3576.9|4
1652709950000|2022-05-16 14:05:50|3583.1|3577.1|3582.4|3576.4|3583.4|3577.4|3582.4|3576.4|3
1652709960000|2022-05-16 14:06:00|3582.6|3576.6|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|3
1652709970000|2022-05-16 14:06:10|3582.9|3576.9|3583.9|3577.9|3583.9|3577.9|3582.4|3576.4|10
1652709980000|2022-05-16 14:06:20|3583.6|3577.6|3582.4|3576.4|3583.6|3577.6|3582.4|3576.4|5
1652710000000|2022-05-16 14:06:40|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1652710020000|2022-05-16 14:07:00|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|2
1652710030000|2022-05-16 14:07:10|3583.1|3577.1|3584.4|3578.4|3584.6|3578.6|3583.1|3577.1|4
1652710040000|2022-05-16 14:07:20|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1652710050000|2022-05-16 14:07:30|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1652710060000|2022-05-16 14:07:40|3583.9|3577.9|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|3
1652710070000|2022-05-16 14:07:50|3584.1|3578.1|3584.4|3578.4|3584.6|3578.6|3584.1|3578.1|5
1652710080000|2022-05-16 14:08:00|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|11
1652710100000|2022-05-16 14:08:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1652710120000|2022-05-16 14:08:40|3584.9|3578.9|3582.6|3576.6|3584.9|3578.9|3582.6|3576.6|6
1652710130000|2022-05-16 14:08:50|3582.4|3576.4|3578.6|3572.6|3582.4|3576.4|3578.6|3572.6|9
1652710140000|2022-05-16 14:09:00|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652710150000|2022-05-16 14:09:10|3579.1|3573.1|3578.4|3572.4|3580.6|3574.6|3578.4|3572.4|9
1652710160000|2022-05-16 14:09:20|3578.1|3572.1|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|4
1652710170000|2022-05-16 14:09:30|3580|3574|3580.4|3574.4|3580.4|3574.4|3578.9|3572.9|9
1652710180000|2022-05-16 14:09:40|3580.6|3574.6|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|3
1652710190000|2022-05-16 14:09:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652710200000|2022-05-16 14:10:00|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1652710210000|2022-05-16 14:10:10|3580.6|3574.6|3578.4|3572.4|3581.4|3575.4|3578.4|3572.4|10
1652710240000|2022-05-16 14:10:40|3578.6|3572.6|3580.4|3574.4|3580.4|3574.4|3578.6|3572.6|4
1652710250000|2022-05-16 14:10:50|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.6|3574.6|4
1652710270000|2022-05-16 14:11:10|3581.1|3575.1|3582.4|3576.4|3582.4|3576.4|3581.1|3575.1|5
1652710280000|2022-05-16 14:11:20|3582.6|3576.6|3584.6|3578.6|3584.9|3578.9|3582.6|3576.6|7
1652710290000|2022-05-16 14:11:30|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1652710300000|2022-05-16 14:11:40|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1652710310000|2022-05-16 14:11:50|3584.9|3578.9|3586.4|3580.4|3586.4|3580.4|3584.9|3578.9|6
1652710320000|2022-05-16 14:12:00|3586.6|3580.6|3584.9|3578.9|3587.1|3581.1|3584.9|3578.9|6
1652710330000|2022-05-16 14:12:10|3584.6|3578.6|3583.6|3577.6|3584.9|3578.9|3583.6|3577.6|7
1652710340000|2022-05-16 14:12:20|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.1|3577.1|3
1652710350000|2022-05-16 14:12:30|3583.1|3577.1|3584.9|3578.9|3584.9|3578.9|3582.9|3576.9|4
1652710360000|2022-05-16 14:12:40|3585.1|3579.1|3584.9|3578.9|3585.9|3579.9|3584.9|3578.9|6
1652710370000|2022-05-16 14:12:50|3585.1|3579.1|3585.9|3579.9|3585.9|3579.9|3585.1|3579.1|4
1652710380000|2022-05-16 14:13:00|3586.1|3580.1|3588.6|3582.6|3588.6|3582.6|3586.1|3580.1|11
1652710390000|2022-05-16 14:13:10|3588.1|3582.1|3586.6|3580.6|3588.1|3582.1|3586.6|3580.6|4
1652710400000|2022-05-16 14:13:20|3586.9|3580.9|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|2
1652710420000|2022-05-16 14:13:40|3587.4|3581.4|3588.4|3582.4|3588.4|3582.4|3587.4|3581.4|2
1652710430000|2022-05-16 14:13:50|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1652710450000|2022-05-16 14:14:10|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1652710460000|2022-05-16 14:14:20|3588.9|3582.9|3591.1|3585.1|3591.1|3585.1|3588.9|3582.9|6
1652710470000|2022-05-16 14:14:30|3590.9|3584.9|3589.1|3583.1|3590.9|3584.9|3589.1|3583.1|7
1652710480000|2022-05-16 14:14:40|3588.6|3582.6|3589.4|3583.4|3589.4|3583.4|3588.6|3582.6|4
1652710490000|2022-05-16 14:14:50|3589.6|3583.6|3591.1|3585.1|3591.4|3585.4|3589.6|3583.6|7
1652710500000|2022-05-16 14:15:00|3591.6|3585.6|3592.1|3586.1|3592.1|3586.1|3590.4|3584.4|7
1652710510000|2022-05-16 14:15:10|3592.4|3586.4|3593.6|3587.6|3593.6|3587.6|3592.4|3586.4|3
1652710530000|2022-05-16 14:15:30|3593.9|3587.9|3594.6|3588.6|3594.6|3588.6|3593.6|3587.6|5
1652710540000|2022-05-16 14:15:40|3594.4|3588.4|3593.6|3587.6|3595.9|3589.9|3593.6|3587.6|12
1652710550000|2022-05-16 14:15:50|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1652710560000|2022-05-16 14:16:00|3594.4|3588.4|3593.9|3587.9|3595.4|3589.4|3593.9|3587.9|14
1652710570000|2022-05-16 14:16:10|3593.6|3587.6|3592.9|3586.9|3593.6|3587.6|3592.4|3586.4|13
1652710580000|2022-05-16 14:16:20|3592.1|3586.1|3590.9|3584.9|3592.4|3586.4|3590.9|3584.9|5
1652710590000|2022-05-16 14:16:30|3591.1|3585.1|3590.4|3584.4|3591.1|3585.1|3590.4|3584.4|5
1652710600000|2022-05-16 14:16:40|3590.6|3584.6|3589.6|3583.6|3590.9|3584.9|3589.6|3583.6|14
1652710610000|2022-05-16 14:16:50|3589.1|3583.1|3589.6|3583.6|3590.1|3584.1|3589.1|3583.1|6
1652710620000|2022-05-16 14:17:00|3589.9|3583.9|3590.4|3584.4|3590.6|3584.6|3589.9|3583.9|9
1652710630000|2022-05-16 14:17:10|3590.1|3584.1|3591.1|3585.1|3591.9|3585.9|3590.1|3584.1|9
1652710650000|2022-05-16 14:17:30|3591.4|3585.4|3591.9|3585.9|3592.1|3586.1|3591.4|3585.4|5
1652710660000|2022-05-16 14:17:40|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|4
1652710700000|2022-05-16 14:18:20|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3589.4|3583.4|6
1652710710000|2022-05-16 14:18:30|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.6|3583.6|6
1652710720000|2022-05-16 14:18:40|3590.4|3584.4|3591.9|3585.9|3591.9|3585.9|3590.4|3584.4|3
1652710730000|2022-05-16 14:18:50|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3591.6|3585.6|6
1652710740000|2022-05-16 14:19:00|3592.9|3586.9|3593.6|3587.6|3593.6|3587.6|3592.1|3586.1|9
1652710750000|2022-05-16 14:19:10|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1652710760000|2022-05-16 14:19:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1652710770000|2022-05-16 14:19:30|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3590.9|3584.9|4
1652710780000|2022-05-16 14:19:40|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.1|3586.1|5
1652710790000|2022-05-16 14:19:50|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1652710800000|2022-05-16 14:20:00|3592.6|3586.6|3595.1|3589.1|3595.1|3589.1|3592.6|3586.6|8
1652710810000|2022-05-16 14:20:10|3595.4|3589.4|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|4
1652710820000|2022-05-16 14:20:20|3595.6|3589.6|3596.6|3590.6|3596.6|3590.6|3595.4|3589.4|8
1652710830000|2022-05-16 14:20:30|3596.9|3590.9|3598.4|3592.4|3598.4|3592.4|3596.6|3590.6|7
1652710840000|2022-05-16 14:20:40|3598.9|3592.9|3600.9|3594.9|3600.9|3594.9|3598.9|3592.9|4
1652710850000|2022-05-16 14:20:50|3600.6|3594.6|3598.1|3592.1|3600.6|3594.6|3598.1|3592.1|4
1652710860000|2022-05-16 14:21:00|3597.9|3591.9|3596.6|3590.6|3597.9|3591.9|3596.6|3590.6|7
1652710870000|2022-05-16 14:21:10|3596.4|3590.4|3593.4|3587.4|3596.4|3590.4|3593.4|3587.4|11
1652710880000|2022-05-16 14:21:20|3593.6|3587.6|3595.4|3589.4|3596.4|3590.4|3593.6|3587.6|8
1652710890000|2022-05-16 14:21:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652710900000|2022-05-16 14:21:40|3594.9|3588.9|3593.6|3587.6|3594.9|3588.9|3593.6|3587.6|5
1652710910000|2022-05-16 14:21:50|3593.4|3587.4|3595.6|3589.6|3595.6|3589.6|3593.4|3587.4|5
1652710920000|2022-05-16 14:22:00|3595.1|3589.1|3593.6|3587.6|3595.6|3589.6|3593.6|3587.6|14
1652710940000|2022-05-16 14:22:20|3593.4|3587.4|3591.9|3585.9|3594.1|3588.1|3591.9|3585.9|7
1652710950000|2022-05-16 14:22:30|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|3
1652710960000|2022-05-16 14:22:40|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652710970000|2022-05-16 14:22:50|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1652710990000|2022-05-16 14:23:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652711020000|2022-05-16 14:23:40|3592.9|3586.9|3597.4|3591.4|3597.4|3591.4|3592.9|3586.9|9
1652711030000|2022-05-16 14:23:50|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1652711040000|2022-05-16 14:24:00|3597.1|3591.1|3595.9|3589.9|3597.1|3591.1|3595.9|3589.9|2
1652711050000|2022-05-16 14:24:10|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1652711060000|2022-05-16 14:24:20|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652711070000|2022-05-16 14:24:30|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1652711080000|2022-05-16 14:24:40|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652711090000|2022-05-16 14:24:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652711100000|2022-05-16 14:25:00|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.1|3590.1|4
1652711110000|2022-05-16 14:25:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1652711120000|2022-05-16 14:25:20|3595.6|3589.6|3595.9|3589.9|3596.6|3590.6|3595.6|3589.6|8
1652711130000|2022-05-16 14:25:30|3596.1|3590.1|3596.4|3590.4|3596.6|3590.6|3595.9|3589.9|7
1652711140000|2022-05-16 14:25:40|3595.9|3589.9|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|8
1652711150000|2022-05-16 14:25:50|3595.1|3589.1|3594.9|3588.9|3595.6|3589.6|3594.6|3588.6|9
1652711160000|2022-05-16 14:26:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652711190000|2022-05-16 14:26:30|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|2
1652711200000|2022-05-16 14:26:40|3593.9|3587.9|3592.9|3586.9|3594.1|3588.1|3592.9|3586.9|8
1652711210000|2022-05-16 14:26:50|3592.6|3586.6|3592.9|3586.9|3592.9|3586.9|3592.4|3586.4|3
1652711230000|2022-05-16 14:27:10|3592.6|3586.6|3591.6|3585.6|3592.6|3586.6|3591.6|3585.6|3
1652711260000|2022-05-16 14:27:40|3591.9|3585.9|3592.4|3586.4|3593.1|3587.1|3591.9|3585.9|7
1652711270000|2022-05-16 14:27:50|3592.6|3586.6|3593.4|3587.4|3593.6|3587.6|3592.6|3586.6|4
1652711280000|2022-05-16 14:28:00|3593.1|3587.1|3589.4|3583.4|3593.1|3587.1|3589.4|3583.4|8
1652711290000|2022-05-16 14:28:10|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1652711300000|2022-05-16 14:28:20|3589.1|3583.1|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|3
1652711320000|2022-05-16 14:28:40|3589.4|3583.4|3587.9|3581.9|3589.4|3583.4|3587.4|3581.4|8
1652711340000|2022-05-16 14:29:00|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|4
1652711350000|2022-05-16 14:29:10|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|2
1652711360000|2022-05-16 14:29:20|3587.9|3581.9|3588.6|3582.6|3588.6|3582.6|3587.9|3581.9|3
1652711370000|2022-05-16 14:29:30|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|2
1652711380000|2022-05-16 14:29:40|3589.6|3583.6|3587.6|3581.6|3589.6|3583.6|3587.6|3581.6|3
1652711390000|2022-05-16 14:29:50|3587.3|3581.3|3585.3|3579.3|3587.3|3581.3|3585.3|3579.3|10
1652711400000|2022-05-16 14:30:00|3585.5|3579.5|3584.4|3578.4|3585.6|3579.6|3584.4|3578.4|8
1652711410000|2022-05-16 14:30:10|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|3
1652711430000|2022-05-16 14:30:30|3582.9|3576.9|3581.9|3575.9|3582.9|3576.9|3581.9|3575.9|2
1652711440000|2022-05-16 14:30:40|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1652711460000|2022-05-16 14:31:00|3582.4|3576.4|3584.6|3578.6|3584.9|3578.9|3582.4|3576.4|4
1652711470000|2022-05-16 14:31:10|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1652711480000|2022-05-16 14:31:20|3583.4|3577.4|3582.6|3576.6|3583.4|3577.4|3581.1|3575.1|8
1652711490000|2022-05-16 14:31:30|3582.1|3576.1|3581.6|3575.6|3582.1|3576.1|3581.1|3575.1|5
1652711500000|2022-05-16 14:31:40|3581.4|3575.4|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|3
1652711510000|2022-05-16 14:31:50|3580.6|3574.6|3578.4|3572.4|3580.6|3574.6|3578.4|3572.4|4
1652711530000|2022-05-16 14:32:10|3577.9|3571.9|3576.1|3570.1|3578.1|3572.1|3576.1|3570.1|4
1652711540000|2022-05-16 14:32:20|3576.6|3570.6|3575.9|3569.9|3576.6|3570.6|3575.6|3569.6|3
1652711550000|2022-05-16 14:32:30|3576.1|3570.1|3576.9|3570.9|3577.1|3571.1|3576.1|3570.1|3
1652711560000|2022-05-16 14:32:40|3577.1|3571.1|3578.1|3572.1|3578.1|3572.1|3577.1|3571.1|4
1652711580000|2022-05-16 14:33:00|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1652711590000|2022-05-16 14:33:10|3578.1|3572.1|3574.3|3568.3|3578.1|3572.1|3574.3|3568.3|7
1652711600000|2022-05-16 14:33:20|3574|3568|3573.1|3567.1|3574|3568|3573.1|3567.1|3
1652711610000|2022-05-16 14:33:30|3572.1|3566.1|3570.9|3564.9|3572.1|3566.1|3569.9|3563.9|6
1652711620000|2022-05-16 14:33:40|3570.4|3564.4|3581|3575|3581.6|3575.6|3570.4|3564.4|16
1652711630000|2022-05-16 14:33:50|3580.8|3574.8|3579.8|3573.8|3580.8|3574.8|3578.8|3572.8|4
1652711640000|2022-05-16 14:34:00|3579.5|3573.5|3576.5|3570.5|3579.5|3573.5|3576.5|3570.5|11
1652711650000|2022-05-16 14:34:10|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1652711660000|2022-05-16 14:34:20|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.8|3570.8|6
1652711690000|2022-05-16 14:34:50|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|5
1652711700000|2022-05-16 14:35:00|3577.5|3571.5|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|3
1652711710000|2022-05-16 14:35:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1652711720000|2022-05-16 14:35:20|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|5
1652711730000|2022-05-16 14:35:30|3576.9|3570.9|3577.4|3571.4|3577.4|3571.4|3576.9|3570.9|5
1652711740000|2022-05-16 14:35:40|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|3
1652711760000|2022-05-16 14:36:00|3577.9|3571.9|3578.4|3572.4|3578.4|3572.4|3577.9|3571.9|2
1652711770000|2022-05-16 14:36:10|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1652711780000|2022-05-16 14:36:20|3577.9|3571.9|3576.4|3570.4|3577.9|3571.9|3576.4|3570.4|3
1652711790000|2022-05-16 14:36:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652711800000|2022-05-16 14:36:40|3576.4|3570.4|3577.4|3571.4|3577.4|3571.4|3576.4|3570.4|2
1652711810000|2022-05-16 14:36:50|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1652711830000|2022-05-16 14:37:10|3576.6|3570.6|3576.1|3570.1|3576.6|3570.6|3575.6|3569.6|3
1652711850000|2022-05-16 14:37:30|3575.9|3569.9|3576.9|3570.9|3576.9|3570.9|3575.6|3569.6|5
1652711860000|2022-05-16 14:37:40|3577.1|3571.1|3575.6|3569.6|3577.4|3571.4|3575.6|3569.6|5
1652711870000|2022-05-16 14:37:50|3575.4|3569.4|3575.9|3569.9|3576.1|3570.1|3575.4|3569.4|8
1652711880000|2022-05-16 14:38:00|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|2
1652711890000|2022-05-16 14:38:10|3575.6|3569.6|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|5
1652711900000|2022-05-16 14:38:20|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|4
1652711910000|2022-05-16 14:38:30|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|3
1652711920000|2022-05-16 14:38:40|3576.1|3570.1|3578.4|3572.4|3578.4|3572.4|3576.1|3570.1|2
1652711930000|2022-05-16 14:38:50|3578.6|3572.6|3578.4|3572.4|3578.6|3572.6|3578.4|3572.4|2
1652711940000|2022-05-16 14:39:00|3579.6|3573.6|3578.6|3572.6|3580.4|3574.4|3578.6|3572.6|8
1652711950000|2022-05-16 14:39:10|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|4
1652711970000|2022-05-16 14:39:30|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1652711990000|2022-05-16 14:39:50|3578.9|3572.9|3581.9|3575.9|3581.9|3575.9|3578.9|3572.9|4
1652712000000|2022-05-16 14:40:00|3581.6|3575.6|3581.6|3575.6|3581.9|3575.9|3581.6|3575.6|5
1652712010000|2022-05-16 14:40:10|3581.9|3575.9|3581.6|3575.6|3581.9|3575.9|3581.6|3575.6|4
1652712020000|2022-05-16 14:40:20|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1652712030000|2022-05-16 14:40:30|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|2
1652712040000|2022-05-16 14:40:40|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1652712060000|2022-05-16 14:41:00|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|4
1652712070000|2022-05-16 14:41:10|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1652712080000|2022-05-16 14:41:20|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|2
1652712090000|2022-05-16 14:41:30|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|4
1652712100000|2022-05-16 14:41:40|3581.9|3575.9|3579.6|3573.6|3581.9|3575.9|3579.6|3573.6|8
1652712110000|2022-05-16 14:41:50|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1652712120000|2022-05-16 14:42:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652712130000|2022-05-16 14:42:10|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.4|3572.4|5
1652712140000|2022-05-16 14:42:20|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1652712150000|2022-05-16 14:42:30|3578.1|3572.1|3578.4|3572.4|3578.6|3572.6|3577.4|3571.4|12
1652712160000|2022-05-16 14:42:40|3579.6|3573.6|3580.4|3574.4|3580.6|3574.6|3579.6|3573.6|6
1652712180000|2022-05-16 14:43:00|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652712190000|2022-05-16 14:43:10|3580.9|3574.9|3581.6|3575.6|3581.6|3575.6|3580.9|3574.9|2
1652712220000|2022-05-16 14:43:40|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1652712240000|2022-05-16 14:44:00|3581.9|3575.9|3580.4|3574.4|3581.9|3575.9|3580.4|3574.4|5
1652712250000|2022-05-16 14:44:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652712270000|2022-05-16 14:44:30|3579.9|3573.9|3577.9|3571.9|3580.1|3574.1|3577.9|3571.9|4
1652712280000|2022-05-16 14:44:40|3578.1|3572.1|3574.1|3568.1|3578.1|3572.1|3573.4|3567.4|15
1652712290000|2022-05-16 14:44:50|3573.9|3567.9|3575.1|3569.1|3575.1|3569.1|3573.1|3567.1|16
1652712300000|2022-05-16 14:45:00|3574.9|3568.9|3572.4|3566.4|3574.9|3568.9|3572.4|3566.4|7
1652712310000|2022-05-16 14:45:10|3571.9|3565.9|3571.1|3565.1|3571.9|3565.9|3571.1|3565.1|5
1652712320000|2022-05-16 14:45:20|3570.9|3564.9|3571.9|3565.9|3571.9|3565.9|3570.9|3564.9|5
1652712330000|2022-05-16 14:45:30|3571.4|3565.4|3571.9|3565.9|3572.6|3566.6|3571.4|3565.4|4
1652712340000|2022-05-16 14:45:40|3571.6|3565.6|3572.4|3566.4|3572.4|3566.4|3571.4|3565.4|8
1652712350000|2022-05-16 14:45:50|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|3
1652712360000|2022-05-16 14:46:00|3571.6|3565.6|3570.6|3564.6|3571.6|3565.6|3570.1|3564.1|11
1652712370000|2022-05-16 14:46:10|3570.4|3564.4|3575.5|3569.5|3575.5|3569.5|3570.1|3564.1|5
1652712380000|2022-05-16 14:46:20|3575.4|3569.4|3574.1|3568.1|3575.4|3569.4|3572.9|3566.9|14
1652712390000|2022-05-16 14:46:30|3573.9|3567.9|3572.6|3566.6|3574.1|3568.1|3571.9|3565.9|16
1652712400000|2022-05-16 14:46:40|3572.4|3566.4|3575.5|3569.5|3575.5|3569.5|3572.4|3566.4|4
1652712410000|2022-05-16 14:46:50|3575.1|3569.1|3573.1|3567.1|3575.4|3569.4|3572.9|3566.9|9
1652712420000|2022-05-16 14:47:00|3572.9|3566.9|3571.4|3565.4|3572.9|3566.9|3570.9|3564.9|9
1652712430000|2022-05-16 14:47:10|3570.9|3564.9|3571.6|3565.6|3572.1|3566.1|3570.1|3564.1|7
1652712440000|2022-05-16 14:47:20|3571.4|3565.4|3571.6|3565.6|3571.6|3565.6|3570.1|3564.1|7
1652712450000|2022-05-16 14:47:30|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|4
1652712460000|2022-05-16 14:47:40|3571.6|3565.6|3570.9|3564.9|3571.9|3565.9|3570.9|3564.9|7
1652712470000|2022-05-16 14:47:50|3571.1|3565.1|3572.1|3566.1|3572.1|3566.1|3571.1|3565.1|2
1652712480000|2022-05-16 14:48:00|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.1|3565.1|7
1652712490000|2022-05-16 14:48:10|3571.1|3565.1|3570.1|3564.1|3571.1|3565.1|3570.1|3564.1|8
1652712500000|2022-05-16 14:48:20|3569.9|3563.9|3570.9|3564.9|3570.9|3564.9|3569.1|3563.1|8
1652712510000|2022-05-16 14:48:30|3569.6|3563.6|3569.9|3563.9|3569.9|3563.9|3569.4|3563.4|5
1652712520000|2022-05-16 14:48:40|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|3
1652712530000|2022-05-16 14:48:50|3569.4|3563.4|3568.4|3562.4|3569.6|3563.6|3568.4|3562.4|7
1652712540000|2022-05-16 14:49:00|3567.9|3561.9|3568.6|3562.6|3569.6|3563.6|3567.9|3561.9|7
1652712550000|2022-05-16 14:49:10|3568.4|3562.4|3568.1|3562.1|3568.4|3562.4|3567.4|3561.4|6
1652712560000|2022-05-16 14:49:20|3567.4|3561.4|3567.1|3561.1|3567.6|3561.6|3567.1|3561.1|3
1652712570000|2022-05-16 14:49:30|3566.6|3560.6|3566.9|3560.9|3566.9|3560.9|3566.4|3560.4|4
1652712580000|2022-05-16 14:49:40|3566.6|3560.6|3566.9|3560.9|3566.9|3560.9|3566.4|3560.4|6
1652712590000|2022-05-16 14:49:50|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1652712600000|2022-05-16 14:50:00|3566.1|3560.1|3562.4|3556.4|3566.1|3560.1|3562.1|3556.1|20
1652712610000|2022-05-16 14:50:10|3562.1|3556.1|3560.4|3554.4|3562.1|3556.1|3559.4|3553.4|12
1652712620000|2022-05-16 14:50:20|3559.9|3553.9|3561.4|3555.4|3561.4|3555.4|3559.9|3553.9|8
1652712630000|2022-05-16 14:50:30|3561.1|3555.1|3563.4|3557.4|3563.4|3557.4|3561.1|3555.1|6
1652712640000|2022-05-16 14:50:40|3563.1|3557.1|3563.4|3557.4|3563.4|3557.4|3560.9|3554.9|13
1652712650000|2022-05-16 14:50:50|3562.9|3556.9|3564.1|3558.1|3564.6|3558.6|3562.6|3556.6|7
1652712660000|2022-05-16 14:51:00|3563.9|3557.9|3563.1|3557.1|3563.9|3557.9|3563.1|3557.1|4
1652712670000|2022-05-16 14:51:10|3562.6|3556.6|3559.9|3553.9|3562.9|3556.9|3559.9|3553.9|11
1652712680000|2022-05-16 14:51:20|3559.6|3553.6|3559.9|3553.9|3559.9|3553.9|3558.9|3552.9|5
1652712690000|2022-05-16 14:51:30|3560.1|3554.1|3561.1|3555.1|3561.1|3555.1|3560.1|3554.1|8
1652712700000|2022-05-16 14:51:40|3559.9|3553.9|3557.6|3551.6|3560.9|3554.9|3555.6|3549.6|19
1652712710000|2022-05-16 14:51:50|3557|3551|3555.8|3549.8|3557.8|3551.8|3555.5|3549.5|20
1652712720000|2022-05-16 14:52:00|3555.5|3549.5|3557|3551|3557|3551|3554.8|3548.8|24
1652712730000|2022-05-16 14:52:10|3555.3|3549.3|3558.8|3552.8|3559|3553|3555.3|3549.3|11
1652712740000|2022-05-16 14:52:20|3558.5|3552.5|3560|3554|3560|3554|3557.8|3551.8|7
1652712750000|2022-05-16 14:52:30|3559.8|3553.8|3558.3|3552.3|3559.8|3553.8|3556.8|3550.8|10
1652712760000|2022-05-16 14:52:40|3557.9|3551.9|3558.5|3552.5|3558.8|3552.8|3557.3|3551.3|6
1652712770000|2022-05-16 14:52:50|3558.1|3552.1|3557|3551|3558.3|3552.3|3556.8|3550.8|16
1652712780000|2022-05-16 14:53:00|3556.8|3550.8|3557|3551|3557.1|3551.1|3556.3|3550.3|6
1652712790000|2022-05-16 14:53:10|3556.9|3550.9|3555.6|3549.6|3557|3551|3555.6|3549.6|10
1652712800000|2022-05-16 14:53:20|3556.3|3550.3|3555.9|3549.9|3556.5|3550.5|3555|3549|10
1652712810000|2022-05-16 14:53:30|3555.4|3549.4|3556|3550|3556|3550|3554.6|3548.6|10
1652712820000|2022-05-16 14:53:40|3556.1|3550.1|3560|3554|3560.3|3554.3|3556.1|3550.1|10
1652712830000|2022-05-16 14:53:50|3559.6|3553.6|3559|3553|3559.9|3553.9|3558|3552|11
1652712840000|2022-05-16 14:54:00|3558.8|3552.8|3557.6|3551.6|3558.8|3552.8|3557.6|3551.6|10
1652712850000|2022-05-16 14:54:10|3557.4|3551.4|3556.9|3550.9|3557.4|3551.4|3556.6|3550.6|6
1652712860000|2022-05-16 14:54:20|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|1
1652712870000|2022-05-16 14:54:30|3556.6|3550.6|3559.9|3553.9|3559.9|3553.9|3556.6|3550.6|6
1652712880000|2022-05-16 14:54:40|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.1|3553.1|6
1652712890000|2022-05-16 14:54:50|3559.4|3553.4|3559.9|3553.9|3559.9|3553.9|3557.1|3551.1|16
1652712900000|2022-05-16 14:55:00|3559.4|3553.4|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|2
1652712910000|2022-05-16 14:55:10|3559.4|3553.4|3560.5|3554.5|3560.9|3554.9|3559.4|3553.4|5
1652712920000|2022-05-16 14:55:20|3559.9|3553.9|3559.4|3553.4|3559.9|3553.9|3558.4|3552.4|9
1652712930000|2022-05-16 14:55:30|3559.1|3553.1|3561.4|3555.4|3561.4|3555.4|3559.1|3553.1|10
1652712940000|2022-05-16 14:55:40|3561.1|3555.1|3561.9|3555.9|3561.9|3555.9|3560.6|3554.6|5
1652712950000|2022-05-16 14:55:50|3561.6|3555.6|3562.1|3556.1|3562.1|3556.1|3561.4|3555.4|5
1652712960000|2022-05-16 14:56:00|3562.4|3556.4|3562.9|3556.9|3564.6|3558.6|3562.4|3556.4|12
1652712970000|2022-05-16 14:56:10|3563.9|3557.9|3568.6|3562.6|3568.6|3562.6|3563.9|3557.9|11
1652712980000|2022-05-16 14:56:20|3568.4|3562.4|3566.9|3560.9|3568.4|3562.4|3566.4|3560.4|6
1652712990000|2022-05-16 14:56:30|3566.6|3560.6|3566.9|3560.9|3566.9|3560.9|3566.4|3560.4|7
1652713000000|2022-05-16 14:56:40|3566.4|3560.4|3567.1|3561.1|3567.1|3561.1|3566.4|3560.4|3
1652713010000|2022-05-16 14:56:50|3566.6|3560.6|3566.1|3560.1|3566.6|3560.6|3566.1|3560.1|3
1652713020000|2022-05-16 14:57:00|3565.9|3559.9|3563.9|3557.9|3566.4|3560.4|3563.9|3557.9|8
1652713030000|2022-05-16 14:57:10|3563.1|3557.1|3565.4|3559.4|3565.4|3559.4|3563.1|3557.1|7
1652713040000|2022-05-16 14:57:20|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3564.9|3558.9|3
1652713050000|2022-05-16 14:57:30|3565.4|3559.4|3565.4|3559.4|3565.4|3559.4|3564.9|3558.9|4
1652713060000|2022-05-16 14:57:40|3565.9|3559.9|3566.6|3560.6|3566.6|3560.6|3565.9|3559.9|5
1652713070000|2022-05-16 14:57:50|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1652713080000|2022-05-16 14:58:00|3566.4|3560.4|3572.1|3566.1|3572.8|3566.8|3566.4|3560.4|6
1652713090000|2022-05-16 14:58:10|3571.9|3565.9|3569|3563|3572.1|3566.1|3568.9|3562.9|11
1652713100000|2022-05-16 14:58:20|3569.6|3563.6|3569.8|3563.8|3570.3|3564.3|3569.6|3563.6|4
1652713110000|2022-05-16 14:58:30|3570|3564|3570.1|3564.1|3570.1|3564.1|3569.6|3563.6|7
1652713120000|2022-05-16 14:58:40|3570.4|3564.4|3571.6|3565.6|3571.6|3565.6|3570.4|3564.4|4
1652713130000|2022-05-16 14:58:50|3571.4|3565.4|3570.6|3564.6|3571.4|3565.4|3570.1|3564.1|5
1652713140000|2022-05-16 14:59:00|3570.4|3564.4|3570.1|3564.1|3570.6|3564.6|3569.9|3563.9|5
1652713150000|2022-05-16 14:59:10|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|1
1652713160000|2022-05-16 14:59:20|3569.6|3563.6|3570.6|3564.6|3570.9|3564.9|3569.6|3563.6|6
1652713170000|2022-05-16 14:59:30|3570.4|3564.4|3570.1|3564.1|3570.6|3564.6|3569.4|3563.4|8
1652713180000|2022-05-16 14:59:40|3569.9|3563.9|3570.1|3564.1|3570.1|3564.1|3569.9|3563.9|4
1652713190000|2022-05-16 14:59:50|3569.9|3563.9|3569.1|3563.1|3569.9|3563.9|3569.1|3563.1|6
1652713200000|2022-05-16 15:00:00|3569.4|3563.4|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|2
1652713210000|2022-05-16 15:00:10|3569.4|3563.4|3571.4|3565.4|3571.4|3565.4|3569.4|3563.4|6
1652713220000|2022-05-16 15:00:20|3571.1|3565.1|3570.9|3564.9|3571.4|3565.4|3570.9|3564.9|6
1652713230000|2022-05-16 15:00:30|3571.1|3565.1|3571.1|3565.1|3571.6|3565.6|3571.1|3565.1|5
1652713240000|2022-05-16 15:00:40|3571.4|3565.4|3570.9|3564.9|3571.4|3565.4|3570.9|3564.9|5
1652713250000|2022-05-16 15:00:50|3570.6|3564.6|3570.9|3564.9|3570.9|3564.9|3570.6|3564.6|2
1652713260000|2022-05-16 15:01:00|3571.6|3565.6|3571.1|3565.1|3571.6|3565.6|3571.1|3565.1|4
1652713270000|2022-05-16 15:01:10|3571.4|3565.4|3571.4|3565.4|3571.9|3565.9|3571.4|3565.4|5
1652713280000|2022-05-16 15:01:20|3571.1|3565.1|3573|3567|3573|3567|3571.1|3565.1|3
1652713290000|2022-05-16 15:01:30|3572.9|3566.9|3575.8|3569.8|3575.8|3569.8|3572.9|3566.9|7
1652713300000|2022-05-16 15:01:40|3575.9|3569.9|3577.4|3571.4|3577.4|3571.4|3575.9|3569.9|3
1652713310000|2022-05-16 15:01:50|3578.4|3572.4|3580.4|3574.4|3580.6|3574.6|3578.4|3572.4|7
1652713320000|2022-05-16 15:02:00|3580.3|3574.3|3579.1|3573.1|3580.3|3574.3|3577.4|3571.4|6
1652713330000|2022-05-16 15:02:10|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652713340000|2022-05-16 15:02:20|3579.1|3573.1|3580.6|3574.6|3581.3|3575.3|3579.1|3573.1|5
1652713350000|2022-05-16 15:02:30|3580.1|3574.1|3580.9|3574.9|3580.9|3574.9|3580.1|3574.1|3
1652713370000|2022-05-16 15:02:50|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1652713380000|2022-05-16 15:03:00|3580.9|3574.9|3580.1|3574.1|3580.9|3574.9|3580.1|3574.1|4
1652713400000|2022-05-16 15:03:20|3580.4|3574.4|3583.6|3577.6|3583.6|3577.6|3580.4|3574.4|6
1652713410000|2022-05-16 15:03:30|3583.4|3577.4|3583.4|3577.4|3583.6|3577.6|3583.1|3577.1|5
1652713420000|2022-05-16 15:03:40|3583.6|3577.6|3582.6|3576.6|3584.1|3578.1|3582.6|3576.6|10
1652713430000|2022-05-16 15:03:50|3583.4|3577.4|3582.6|3576.6|3583.4|3577.4|3581.4|3575.4|8
1652713440000|2022-05-16 15:04:00|3583.1|3577.1|3583.4|3577.4|3583.6|3577.6|3582.9|3576.9|5
1652713490000|2022-05-16 15:04:50|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.4|3576.4|4
1652713500000|2022-05-16 15:05:00|3582.6|3576.6|3583.1|3577.1|3583.1|3577.1|3582.1|3576.1|5
1652713510000|2022-05-16 15:05:10|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|4
1652713520000|2022-05-16 15:05:20|3582.9|3576.9|3583.1|3577.1|3583.4|3577.4|3582.6|3576.6|5
1652713530000|2022-05-16 15:05:30|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1652713540000|2022-05-16 15:05:40|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1652713550000|2022-05-16 15:05:50|3584.4|3578.4|3585.1|3579.1|3586.1|3580.1|3584.4|3578.4|6
1652713560000|2022-05-16 15:06:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|5
1652713570000|2022-05-16 15:06:10|3585.1|3579.1|3584.6|3578.6|3585.1|3579.1|3584.6|3578.6|2
1652713590000|2022-05-16 15:06:30|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1652713600000|2022-05-16 15:06:40|3583.9|3577.9|3584.4|3578.4|3584.4|3578.4|3583.9|3577.9|2
1652713610000|2022-05-16 15:06:50|3584.1|3578.1|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|2
1652713620000|2022-05-16 15:07:00|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3583.6|3577.6|4
1652713630000|2022-05-16 15:07:10|3584.9|3578.9|3586.1|3580.1|3586.4|3580.4|3584.9|3578.9|8
1652713640000|2022-05-16 15:07:20|3585.9|3579.9|3586.1|3580.1|3586.4|3580.4|3585.6|3579.6|6
1652713650000|2022-05-16 15:07:30|3585.9|3579.9|3586.6|3580.6|3586.6|3580.6|3585.6|3579.6|3
1652713660000|2022-05-16 15:07:40|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|2
1652713670000|2022-05-16 15:07:50|3585.9|3579.9|3586.4|3580.4|3586.4|3580.4|3585.4|3579.4|6
1652713680000|2022-05-16 15:08:00|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3586.1|3580.1|4
1652713710000|2022-05-16 15:08:30|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|3
1652713730000|2022-05-16 15:08:50|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1652713740000|2022-05-16 15:09:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1652713750000|2022-05-16 15:09:10|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1652713760000|2022-05-16 15:09:20|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1652713770000|2022-05-16 15:09:30|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1652713780000|2022-05-16 15:09:40|3585.9|3579.9|3586.4|3580.4|3586.4|3580.4|3585.6|3579.6|3
1652713800000|2022-05-16 15:10:00|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|2
1652713810000|2022-05-16 15:10:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1652713820000|2022-05-16 15:10:20|3587.4|3581.4|3587.6|3581.6|3588.4|3582.4|3587.4|3581.4|5
1652713830000|2022-05-16 15:10:30|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.6|3581.6|2
1652713840000|2022-05-16 15:10:40|3587.9|3581.9|3588.4|3582.4|3588.6|3582.6|3587.9|3581.9|7
1652713860000|2022-05-16 15:11:00|3588.6|3582.6|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|5
1652713870000|2022-05-16 15:11:10|3589.1|3583.1|3590.1|3584.1|3590.1|3584.1|3588.6|3582.6|7
1652713880000|2022-05-16 15:11:20|3590.4|3584.4|3591.4|3585.4|3591.4|3585.4|3590.4|3584.4|4
1652713910000|2022-05-16 15:11:50|3591.1|3585.1|3590.4|3584.4|3591.1|3585.1|3590.4|3584.4|3
1652713940000|2022-05-16 15:12:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1652713970000|2022-05-16 15:12:50|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1652714020000|2022-05-16 15:13:40|3591.1|3585.1|3589.9|3583.9|3591.1|3585.1|3589.4|3583.4|5
1652714030000|2022-05-16 15:13:50|3589.1|3583.1|3590.4|3584.4|3590.4|3584.4|3589.1|3583.1|4
1652714040000|2022-05-16 15:14:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1652714050000|2022-05-16 15:14:10|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|2
1652714070000|2022-05-16 15:14:30|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1652714090000|2022-05-16 15:14:50|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1652714100000|2022-05-16 15:15:00|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|3
1652714140000|2022-05-16 15:15:40|3591.6|3585.6|3595.6|3589.6|3596.4|3590.4|3591.6|3585.6|13
1652714150000|2022-05-16 15:15:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652714160000|2022-05-16 15:16:00|3595.4|3589.4|3593.1|3587.1|3595.9|3589.9|3593.1|3587.1|7
1652714170000|2022-05-16 15:16:10|3593.4|3587.4|3593.6|3587.6|3594.1|3588.1|3593.4|3587.4|7
1652714200000|2022-05-16 15:16:40|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1652714210000|2022-05-16 15:16:50|3594.4|3588.4|3596.1|3590.1|3596.1|3590.1|3594.4|3588.4|3
1652714220000|2022-05-16 15:17:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1652714230000|2022-05-16 15:17:10|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|3
1652714240000|2022-05-16 15:17:20|3596.6|3590.6|3596.6|3590.6|3596.9|3590.9|3596.4|3590.4|6
1652714250000|2022-05-16 15:17:30|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.4|3590.4|6
1652714260000|2022-05-16 15:17:40|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3595.9|3589.9|11
1652714270000|2022-05-16 15:17:50|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|5
1652714280000|2022-05-16 15:18:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|6
1652714290000|2022-05-16 15:18:10|3595.9|3589.9|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|4
1652714300000|2022-05-16 15:18:20|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|4
1652714310000|2022-05-16 15:18:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652714320000|2022-05-16 15:18:40|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|4
1652714330000|2022-05-16 15:18:50|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|4
1652714340000|2022-05-16 15:19:00|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1652714350000|2022-05-16 15:19:10|3594.9|3588.9|3596.1|3590.1|3596.4|3590.4|3594.9|3588.9|5
1652714360000|2022-05-16 15:19:20|3596.4|3590.4|3595.4|3589.4|3597.1|3591.1|3595.4|3589.4|5
1652714370000|2022-05-16 15:19:30|3595.6|3589.6|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|4
1652714400000|2022-05-16 15:20:00|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652714410000|2022-05-16 15:20:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652714440000|2022-05-16 15:20:40|3594.6|3588.6|3595.4|3589.4|3595.4|3589.4|3594.6|3588.6|3
1652714460000|2022-05-16 15:21:00|3595.6|3589.6|3593.1|3587.1|3595.6|3589.6|3593.1|3587.1|4
1652714470000|2022-05-16 15:21:10|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1652714490000|2022-05-16 15:21:30|3592.4|3586.4|3591.1|3585.1|3592.4|3586.4|3591.1|3585.1|5
1652714500000|2022-05-16 15:21:40|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1652714510000|2022-05-16 15:21:50|3590.4|3584.4|3591.6|3585.6|3591.6|3585.6|3590.4|3584.4|5
1652714520000|2022-05-16 15:22:00|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1652714540000|2022-05-16 15:22:20|3589.9|3583.9|3591.4|3585.4|3591.4|3585.4|3589.9|3583.9|3
1652714550000|2022-05-16 15:22:30|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1652714560000|2022-05-16 15:22:40|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1652714570000|2022-05-16 15:22:50|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652714580000|2022-05-16 15:23:00|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1652714590000|2022-05-16 15:23:10|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1652714600000|2022-05-16 15:23:20|3591.1|3585.1|3591.6|3585.6|3591.6|3585.6|3591.1|3585.1|7
1652714610000|2022-05-16 15:23:30|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1652714650000|2022-05-16 15:24:10|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1652714670000|2022-05-16 15:24:30|3591.4|3585.4|3590.9|3584.9|3591.4|3585.4|3590.9|3584.9|2
1652714680000|2022-05-16 15:24:40|3591.1|3585.1|3591.9|3585.9|3592.4|3586.4|3591.1|3585.1|4
1652714700000|2022-05-16 15:25:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|4
1652714710000|2022-05-16 15:25:10|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|2
1652714720000|2022-05-16 15:25:20|3591.4|3585.4|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|3
1652714730000|2022-05-16 15:25:30|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1652714740000|2022-05-16 15:25:40|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1652714760000|2022-05-16 15:26:00|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1652714790000|2022-05-16 15:26:30|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1652714800000|2022-05-16 15:26:40|3592.1|3586.1|3591.4|3585.4|3592.4|3586.4|3591.4|3585.4|4
1652714810000|2022-05-16 15:26:50|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|2
1652714830000|2022-05-16 15:27:10|3590.9|3584.9|3591.4|3585.4|3591.4|3585.4|3590.9|3584.9|5
1652714840000|2022-05-16 15:27:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1652714850000|2022-05-16 15:27:30|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|4
1652714860000|2022-05-16 15:27:40|3589.4|3583.4|3590.4|3584.4|3590.4|3584.4|3589.4|3583.4|2
1652714880000|2022-05-16 15:28:00|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1652714890000|2022-05-16 15:28:10|3588.6|3582.6|3589.1|3583.1|3589.1|3583.1|3588.6|3582.6|2
1652714900000|2022-05-16 15:28:20|3588.9|3582.9|3589.6|3583.6|3589.6|3583.6|3588.9|3582.9|2
1652714920000|2022-05-16 15:28:40|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|3
1652714940000|2022-05-16 15:29:00|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|9
1652714970000|2022-05-16 15:29:30|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|3
1652714980000|2022-05-16 15:29:40|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1652714990000|2022-05-16 15:29:50|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|3
1652715000000|2022-05-16 15:30:00|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|6
1652715010000|2022-05-16 15:30:10|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|3
1652715020000|2022-05-16 15:30:20|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|3
1652715030000|2022-05-16 15:30:30|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|2
1652715050000|2022-05-16 15:30:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|3
1652715070000|2022-05-16 15:31:10|3589.1|3583.1|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|2
1652715100000|2022-05-16 15:31:40|3589.1|3583.1|3589.4|3583.4|3589.9|3583.9|3589.1|3583.1|5
1652715110000|2022-05-16 15:31:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1652715140000|2022-05-16 15:32:20|3589.1|3583.1|3589.6|3583.6|3589.9|3583.9|3589.1|3583.1|3
1652715160000|2022-05-16 15:32:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652715170000|2022-05-16 15:32:50|3589.1|3583.1|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|2
1652715180000|2022-05-16 15:33:00|3588.9|3582.9|3589.6|3583.6|3589.6|3583.6|3588.9|3582.9|2
1652715190000|2022-05-16 15:33:10|3589.9|3583.9|3590.6|3584.6|3590.6|3584.6|3589.9|3583.9|4
1652715220000|2022-05-16 15:33:40|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1652715290000|2022-05-16 15:34:50|3591.6|3585.6|3593.6|3587.6|3593.6|3587.6|3591.6|3585.6|7
1652715300000|2022-05-16 15:35:00|3593.4|3587.4|3594.4|3588.4|3594.6|3588.6|3593.4|3587.4|5
1652715310000|2022-05-16 15:35:10|3594.6|3588.6|3596.4|3590.4|3596.4|3590.4|3594.4|3588.4|10
1652715320000|2022-05-16 15:35:20|3596.6|3590.6|3597.4|3591.4|3597.5|3591.5|3596.6|3590.6|4
1652715330000|2022-05-16 15:35:30|3597.1|3591.1|3595.6|3589.6|3597.1|3591.1|3595|3589|5
1652715340000|2022-05-16 15:35:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652715360000|2022-05-16 15:36:00|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1652715380000|2022-05-16 15:36:20|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|6
1652715390000|2022-05-16 15:36:30|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1652715400000|2022-05-16 15:36:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1652715410000|2022-05-16 15:36:50|3595.9|3589.9|3594.4|3588.4|3595.9|3589.9|3594.1|3588.1|5
1652715420000|2022-05-16 15:37:00|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|3
1652715480000|2022-05-16 15:38:00|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1652715490000|2022-05-16 15:38:10|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1652715540000|2022-05-16 15:39:00|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652715550000|2022-05-16 15:39:10|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1652715580000|2022-05-16 15:39:40|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652715590000|2022-05-16 15:39:50|3595.9|3589.9|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|3
1652715600000|2022-05-16 15:40:00|3597.1|3591.1|3597.4|3591.4|3597.6|3591.6|3597.1|3591.1|7
1652715610000|2022-05-16 15:40:10|3597.1|3591.1|3594.9|3588.9|3597.4|3591.4|3594.9|3588.9|4
1652715630000|2022-05-16 15:40:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652715640000|2022-05-16 15:40:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652715650000|2022-05-16 15:40:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652715660000|2022-05-16 15:41:00|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|2
1652715730000|2022-05-16 15:42:10|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|4
1652715740000|2022-05-16 15:42:20|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1652715780000|2022-05-16 15:43:00|3595.4|3589.4|3595.1|3589.1|3595.6|3589.6|3595.1|3589.1|4
1652715790000|2022-05-16 15:43:10|3595.4|3589.4|3597.4|3591.4|3597.4|3591.4|3595.4|3589.4|5
1652715800000|2022-05-16 15:43:20|3597.6|3591.6|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|2
1652715810000|2022-05-16 15:43:30|3599.4|3593.4|3599.6|3593.6|3599.9|3593.9|3599.1|3593.1|4
1652715830000|2022-05-16 15:43:50|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.4|3592.4|3
1652715860000|2022-05-16 15:44:20|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1652715870000|2022-05-16 15:44:30|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|12
1652715880000|2022-05-16 15:44:40|3600.4|3594.4|3600.6|3594.6|3600.9|3594.9|3600.4|3594.4|4
1652715900000|2022-05-16 15:45:00|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.6|3593.6|3
1652715910000|2022-05-16 15:45:10|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1652715930000|2022-05-16 15:45:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652715940000|2022-05-16 15:45:40|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1652715950000|2022-05-16 15:45:50|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652715970000|2022-05-16 15:46:10|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.1|3594.1|3
1652715980000|2022-05-16 15:46:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1652715990000|2022-05-16 15:46:30|3601.1|3595.1|3601.1|3595.1|3601.6|3595.6|3600.4|3594.4|7
1652716000000|2022-05-16 15:46:40|3600.9|3594.9|3603.1|3597.1|3604.1|3598.1|3600.9|3594.9|11
1652716010000|2022-05-16 15:46:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1652716020000|2022-05-16 15:47:00|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652716030000|2022-05-16 15:47:10|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652716080000|2022-05-16 15:48:00|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3600.6|3594.6|21
1652716090000|2022-05-16 15:48:10|3601.1|3595.1|3601.9|3595.9|3603.1|3597.1|3601.1|3595.1|5
1652716100000|2022-05-16 15:48:20|3602.4|3596.4|3602.4|3596.4|3603.4|3597.4|3601.6|3595.6|8
1652716110000|2022-05-16 15:48:30|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1652716120000|2022-05-16 15:48:40|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1652716130000|2022-05-16 15:48:50|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1652716140000|2022-05-16 15:49:00|3602.4|3596.4|3602.9|3596.9|3603.1|3597.1|3602.4|3596.4|3
1652716200000|2022-05-16 15:50:00|3603.6|3597.6|3604.4|3598.4|3604.4|3598.4|3603.6|3597.6|10
1652716210000|2022-05-16 15:50:10|3604.1|3598.1|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|10
1652716250000|2022-05-16 15:50:50|3603.4|3597.4|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|4
1652716260000|2022-05-16 15:51:00|3602.9|3596.9|3604.1|3598.1|3604.6|3598.6|3602.9|3596.9|28
1652716280000|2022-05-16 15:51:20|3604.4|3598.4|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|3
1652716290000|2022-05-16 15:51:30|3604.1|3598.1|3603.9|3597.9|3604.6|3598.6|3603.9|3597.9|5
1652716300000|2022-05-16 15:51:40|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3603.4|3597.4|20
1652716310000|2022-05-16 15:51:50|3603.9|3597.9|3604.9|3598.9|3605.6|3599.6|3603.9|3597.9|13
1652716320000|2022-05-16 15:52:00|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1652716330000|2022-05-16 15:52:10|3604.9|3598.9|3604.6|3598.6|3605.6|3599.6|3604.4|3598.4|4
1652716340000|2022-05-16 15:52:20|3604.9|3598.9|3604.9|3598.9|3605.6|3599.6|3604.6|3598.6|6
1652716350000|2022-05-16 15:52:30|3605.6|3599.6|3604.9|3598.9|3606.1|3600.1|3604.4|3598.4|8
1652716360000|2022-05-16 15:52:40|3605.4|3599.4|3605.6|3599.6|3606.1|3600.1|3605.4|3599.4|4
1652716370000|2022-05-16 15:52:50|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.4|3599.4|32
1652716380000|2022-05-16 15:53:00|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|8
1652716390000|2022-05-16 15:53:10|3606.6|3600.6|3603.9|3597.9|3606.6|3600.6|3603.9|3597.9|6
1652716430000|2022-05-16 15:53:50|3604.1|3598.1|3606.1|3600.1|3606.6|3600.6|3604.1|3598.1|12
1652716440000|2022-05-16 15:54:00|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1652716450000|2022-05-16 15:54:10|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1652716460000|2022-05-16 15:54:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1652716470000|2022-05-16 15:54:30|3606.6|3600.6|3606.6|3600.6|3607.1|3601.1|3606.1|3600.1|8
1652716480000|2022-05-16 15:54:40|3606.1|3600.1|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|39
1652716490000|2022-05-16 15:54:50|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|13
1652716500000|2022-05-16 15:55:00|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|34
1652716510000|2022-05-16 15:55:10|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|34
1652716520000|2022-05-16 15:55:20|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|35
1652716530000|2022-05-16 15:55:30|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3605.6|3599.6|9
1652716540000|2022-05-16 15:55:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|16
1652716550000|2022-05-16 15:55:50|3606.1|3600.1|3606.1|3600.1|3606.6|3600.6|3605.6|3599.6|14
1652716560000|2022-05-16 15:56:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652716570000|2022-05-16 15:56:10|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1652716580000|2022-05-16 15:56:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1652716590000|2022-05-16 15:56:30|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|2
1652716600000|2022-05-16 15:56:40|3603.9|3597.9|3602.1|3596.1|3603.9|3597.9|3601.6|3595.6|3
1652716610000|2022-05-16 15:56:50|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|2
1652716620000|2022-05-16 15:57:00|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1652716630000|2022-05-16 15:57:10|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1652716640000|2022-05-16 15:57:20|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1652716660000|2022-05-16 15:57:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1652716670000|2022-05-16 15:57:50|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3601.6|3595.6|5
1652716680000|2022-05-16 15:58:00|3603.5|3597.5|3604.1|3598.1|3604.1|3598.1|3603.5|3597.5|2
1652716700000|2022-05-16 15:58:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652716720000|2022-05-16 15:58:40|3603.9|3597.9|3602.9|3596.9|3603.9|3597.9|3602.9|3596.9|2
1652716730000|2022-05-16 15:58:50|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1652716740000|2022-05-16 15:59:00|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1652716780000|2022-05-16 15:59:40|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|3
1652716790000|2022-05-16 15:59:50|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1652716800000|2022-05-16 16:00:00|3602.4|3596.4|3601.4|3595.4|3602.6|3596.6|3601.4|3595.4|7
1652716810000|2022-05-16 16:00:10|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1652716820000|2022-05-16 16:00:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1652716840000|2022-05-16 16:00:40|3601.9|3595.9|3600.9|3594.9|3601.9|3595.9|3600.9|3594.9|3
1652716850000|2022-05-16 16:00:50|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1652716860000|2022-05-16 16:01:00|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1652716880000|2022-05-16 16:01:20|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1652716890000|2022-05-16 16:01:30|3600.6|3594.6|3601.1|3595.1|3601.1|3595.1|3600.6|3594.6|3
1652716900000|2022-05-16 16:01:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|8
1652716920000|2022-05-16 16:02:00|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|9
1652716930000|2022-05-16 16:02:10|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1652716940000|2022-05-16 16:02:20|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1652716950000|2022-05-16 16:02:30|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|8
1652716960000|2022-05-16 16:02:40|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1652716980000|2022-05-16 16:03:00|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.4|3593.4|6
1652717000000|2022-05-16 16:03:20|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1652717010000|2022-05-16 16:03:30|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1652717020000|2022-05-16 16:03:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652717040000|2022-05-16 16:04:00|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1652717070000|2022-05-16 16:04:30|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652717080000|2022-05-16 16:04:40|3600.9|3594.9|3603.1|3597.1|3603.1|3597.1|3600.9|3594.9|2
1652717100000|2022-05-16 16:05:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652717120000|2022-05-16 16:05:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|3
1652717130000|2022-05-16 16:05:30|3604.1|3598.1|3604.9|3598.9|3604.9|3598.9|3604.1|3598.1|2
1652717150000|2022-05-16 16:05:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652717160000|2022-05-16 16:06:00|3604.4|3598.4|3603.6|3597.6|3604.6|3598.6|3602.9|3596.9|6
1652717170000|2022-05-16 16:06:10|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|6
1652717180000|2022-05-16 16:06:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1652717190000|2022-05-16 16:06:30|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1652717200000|2022-05-16 16:06:40|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|4
1652717210000|2022-05-16 16:06:50|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1652717230000|2022-05-16 16:07:10|3603.9|3597.9|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|8
1652717240000|2022-05-16 16:07:20|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1652717260000|2022-05-16 16:07:40|3604.9|3598.9|3606.1|3600.1|3606.6|3600.6|3604.9|3598.9|7
1652717280000|2022-05-16 16:08:00|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|3
1652717290000|2022-05-16 16:08:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|3
1652717310000|2022-05-16 16:08:30|3605.6|3599.6|3604.9|3598.9|3605.6|3599.6|3604.9|3598.9|4
1652717320000|2022-05-16 16:08:40|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1652717340000|2022-05-16 16:09:00|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|2
1652717370000|2022-05-16 16:09:30|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1652717380000|2022-05-16 16:09:40|3603.6|3597.6|3602.9|3596.9|3603.6|3597.6|3602.9|3596.9|5
1652717400000|2022-05-16 16:10:00|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1652717410000|2022-05-16 16:10:10|3602.1|3596.1|3603.3|3597.3|3603.3|3597.3|3601.6|3595.6|4
1652717430000|2022-05-16 16:10:30|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652717490000|2022-05-16 16:11:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652717510000|2022-05-16 16:11:50|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652717520000|2022-05-16 16:12:00|3603.1|3597.1|3601.9|3595.9|3603.1|3597.1|3601.9|3595.9|6
1652717540000|2022-05-16 16:12:20|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1652717550000|2022-05-16 16:12:30|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1652717560000|2022-05-16 16:12:40|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1652717590000|2022-05-16 16:13:10|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|4
1652717610000|2022-05-16 16:13:30|3600.6|3594.6|3599.6|3593.6|3600.6|3594.6|3599.6|3593.6|4
1652717630000|2022-05-16 16:13:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652717640000|2022-05-16 16:14:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|3
1652717660000|2022-05-16 16:14:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652717690000|2022-05-16 16:14:50|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1652717700000|2022-05-16 16:15:00|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|2
1652717710000|2022-05-16 16:15:10|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1652717720000|2022-05-16 16:15:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1652717770000|2022-05-16 16:16:10|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|3
1652717830000|2022-05-16 16:17:10|3597.6|3591.6|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|5
1652717840000|2022-05-16 16:17:20|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.6|3591.6|3
1652717850000|2022-05-16 16:17:30|3598.6|3592.6|3599.6|3593.6|3599.9|3593.9|3598.6|3592.6|5
1652717870000|2022-05-16 16:17:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652717880000|2022-05-16 16:18:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1652717930000|2022-05-16 16:18:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652717980000|2022-05-16 16:19:40|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652717990000|2022-05-16 16:19:50|3599.9|3593.9|3601.1|3595.1|3601.4|3595.4|3599.9|3593.9|7
1652718000000|2022-05-16 16:20:00|3600.9|3594.9|3601.6|3595.6|3601.6|3595.6|3600.6|3594.6|5
1652718010000|2022-05-16 16:20:10|3602.4|3596.4|3601.1|3595.1|3602.4|3596.4|3601.1|3595.1|3
1652718020000|2022-05-16 16:20:20|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1652718030000|2022-05-16 16:20:30|3601.4|3595.4|3600.4|3594.4|3601.9|3595.9|3600.4|3594.4|4
1652718040000|2022-05-16 16:20:40|3600.1|3594.1|3598.6|3592.6|3600.1|3594.1|3598.6|3592.6|4
1652718050000|2022-05-16 16:20:50|3600.1|3594.1|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|4
1652718060000|2022-05-16 16:21:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652718110000|2022-05-16 16:21:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|4
1652718120000|2022-05-16 16:22:00|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|4
1652718160000|2022-05-16 16:22:40|3601.1|3595.1|3600.1|3594.1|3601.1|3595.1|3600.1|3594.1|2
1652718170000|2022-05-16 16:22:50|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1652718180000|2022-05-16 16:23:00|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1652718190000|2022-05-16 16:23:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652718200000|2022-05-16 16:23:20|3600.1|3594.1|3599.1|3593.1|3600.1|3594.1|3599.1|3593.1|2
1652718220000|2022-05-16 16:23:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1652718230000|2022-05-16 16:23:50|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1652718240000|2022-05-16 16:24:00|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.1|3592.1|4
1652718250000|2022-05-16 16:24:10|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|5
1652718260000|2022-05-16 16:24:20|3597.9|3591.9|3597.4|3591.4|3598.1|3592.1|3597.4|3591.4|5
1652718270000|2022-05-16 16:24:30|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1652718280000|2022-05-16 16:24:40|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1652718290000|2022-05-16 16:24:50|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1652718300000|2022-05-16 16:25:00|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|4
1652718310000|2022-05-16 16:25:10|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1652718320000|2022-05-16 16:25:20|3597.4|3591.4|3596.4|3590.4|3597.6|3591.6|3596.4|3590.4|7
1652718330000|2022-05-16 16:25:30|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|5
1652718340000|2022-05-16 16:25:40|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1652718360000|2022-05-16 16:26:00|3597.4|3591.4|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|4
1652718390000|2022-05-16 16:26:30|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|3
1652718400000|2022-05-16 16:26:40|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1652718410000|2022-05-16 16:26:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1652718420000|2022-05-16 16:27:00|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1652718450000|2022-05-16 16:27:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1652718460000|2022-05-16 16:27:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1652718480000|2022-05-16 16:28:00|3597.4|3591.4|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|4
1652718510000|2022-05-16 16:28:30|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1652718530000|2022-05-16 16:28:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1652718550000|2022-05-16 16:29:10|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|3
1652718560000|2022-05-16 16:29:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1652718570000|2022-05-16 16:29:30|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1652718580000|2022-05-16 16:29:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1652718590000|2022-05-16 16:29:50|3597.9|3591.9|3597.6|3591.6|3598.4|3592.4|3597.6|3591.6|5
1652718600000|2022-05-16 16:30:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3596.6|3590.6|6
1652718620000|2022-05-16 16:30:20|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|2
1652718640000|2022-05-16 16:30:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.4|3591.4|5
1652718660000|2022-05-16 16:31:00|3598.6|3592.6|3597.1|3591.1|3598.6|3592.6|3597.1|3591.1|3
1652718670000|2022-05-16 16:31:10|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|3
1652718680000|2022-05-16 16:31:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1652718700000|2022-05-16 16:31:40|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1652718720000|2022-05-16 16:32:00|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|3
1652718750000|2022-05-16 16:32:30|3598.1|3592.1|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|7
1652718770000|2022-05-16 16:32:50|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3597.9|3591.9|5
1652718780000|2022-05-16 16:33:00|3598.4|3592.4|3598.9|3592.9|3599.1|3593.1|3598.4|3592.4|3
1652718800000|2022-05-16 16:33:20|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|2
1652718830000|2022-05-16 16:33:50|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1652718840000|2022-05-16 16:34:00|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|4
1652718860000|2022-05-16 16:34:20|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652718870000|2022-05-16 16:34:30|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|4
1652718880000|2022-05-16 16:34:40|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1652718890000|2022-05-16 16:34:50|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1652718900000|2022-05-16 16:35:00|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|3
1652718910000|2022-05-16 16:35:10|3600.9|3594.9|3602.1|3596.1|3602.1|3596.1|3600.9|3594.9|3
1652718920000|2022-05-16 16:35:20|3602.4|3596.4|3601.1|3595.1|3602.6|3596.6|3600.9|3594.9|11
1652718940000|2022-05-16 16:35:40|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|2
1652718950000|2022-05-16 16:35:50|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1652718960000|2022-05-16 16:36:00|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1652718970000|2022-05-16 16:36:10|3602.6|3596.6|3603.4|3597.4|3603.4|3597.4|3602.6|3596.6|2
1652718980000|2022-05-16 16:36:20|3603.6|3597.6|3604.1|3598.1|3604.4|3598.4|3603.6|3597.6|6
1652718990000|2022-05-16 16:36:30|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652719000000|2022-05-16 16:36:40|3603.9|3597.9|3603.1|3597.1|3603.9|3597.9|3603.1|3597.1|4
1652719020000|2022-05-16 16:37:00|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3602.1|3596.1|5
1652719030000|2022-05-16 16:37:10|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1652719040000|2022-05-16 16:37:20|3602.6|3596.6|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|2
1652719050000|2022-05-16 16:37:30|3603.1|3597.1|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|5
1652719060000|2022-05-16 16:37:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1652719090000|2022-05-16 16:38:10|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1652719130000|2022-05-16 16:38:50|3603.1|3597.1|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|2
1652719140000|2022-05-16 16:39:00|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1652719170000|2022-05-16 16:39:30|3602.6|3596.6|3603.4|3597.4|3603.9|3597.9|3602.4|3596.4|8
1652719180000|2022-05-16 16:39:40|3603.6|3597.6|3603.9|3597.9|3604.4|3598.4|3603.6|3597.6|4
1652719200000|2022-05-16 16:40:00|3604.1|3598.1|3603.9|3597.9|3604.4|3598.4|3603.6|3597.6|8
1652719210000|2022-05-16 16:40:10|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652719230000|2022-05-16 16:40:30|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652719240000|2022-05-16 16:40:40|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|3
1652719250000|2022-05-16 16:40:50|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3604.1|3598.1|5
1652719260000|2022-05-16 16:41:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|3
1652719270000|2022-05-16 16:41:10|3604.4|3598.4|3602.4|3596.4|3604.4|3598.4|3602.4|3596.4|7
1652719290000|2022-05-16 16:41:30|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1652719300000|2022-05-16 16:41:40|3601.6|3595.6|3601.1|3595.1|3601.6|3595.6|3601.1|3595.1|2
1652719330000|2022-05-16 16:42:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652719380000|2022-05-16 16:43:00|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1652719430000|2022-05-16 16:43:50|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1652719440000|2022-05-16 16:44:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|5
1652719450000|2022-05-16 16:44:10|3600.9|3594.9|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|4
1652719500000|2022-05-16 16:45:00|3601.1|3595.1|3604.6|3598.6|3604.9|3598.9|3601.1|3595.1|4
1652719510000|2022-05-16 16:45:10|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652719530000|2022-05-16 16:45:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1652719580000|2022-05-16 16:46:20|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1652719610000|2022-05-16 16:46:50|3604.1|3598.1|3605.6|3599.6|3605.6|3599.6|3603.9|3597.9|4
1652719620000|2022-05-16 16:47:00|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652719630000|2022-05-16 16:47:10|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|4
1652719640000|2022-05-16 16:47:20|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652719670000|2022-05-16 16:47:50|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1652719680000|2022-05-16 16:48:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652719690000|2022-05-16 16:48:10|3604.4|3598.4|3606.4|3600.4|3606.4|3600.4|3604.4|3598.4|5
1652719720000|2022-05-16 16:48:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652719740000|2022-05-16 16:49:00|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1652719790000|2022-05-16 16:49:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652719810000|2022-05-16 16:50:10|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|5
1652719820000|2022-05-16 16:50:20|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1652719830000|2022-05-16 16:50:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1652719850000|2022-05-16 16:50:50|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|4
1652719870000|2022-05-16 16:51:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652719880000|2022-05-16 16:51:20|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652719890000|2022-05-16 16:51:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1652719900000|2022-05-16 16:51:40|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|10
1652719910000|2022-05-16 16:51:50|3606.4|3600.4|3607.1|3601.1|3608.1|3602.1|3606.4|3600.4|6
1652719920000|2022-05-16 16:52:00|3607.4|3601.4|3608.1|3602.1|3608.1|3602.1|3607.4|3601.4|3
1652719930000|2022-05-16 16:52:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652719960000|2022-05-16 16:52:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1652719970000|2022-05-16 16:52:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652719990000|2022-05-16 16:53:10|3608.1|3602.1|3606.6|3600.6|3608.1|3602.1|3606.6|3600.6|3
1652720030000|2022-05-16 16:53:50|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|2
1652720040000|2022-05-16 16:54:00|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1652720050000|2022-05-16 16:54:10|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652720070000|2022-05-16 16:54:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652720100000|2022-05-16 16:55:00|3606.4|3600.4|3606|3600|3606.4|3600.4|3605.9|3599.9|3
1652720110000|2022-05-16 16:55:10|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1652720120000|2022-05-16 16:55:20|3604.6|3598.6|3605.5|3599.5|3605.5|3599.5|3604.6|3598.6|2
1652720130000|2022-05-16 16:55:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1652720150000|2022-05-16 16:55:50|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1652720180000|2022-05-16 16:56:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1652720240000|2022-05-16 16:57:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652720250000|2022-05-16 16:57:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652720260000|2022-05-16 16:57:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652720320000|2022-05-16 16:58:40|3606.9|3600.9|3607|3601|3607|3601|3606.9|3600.9|2
1652720340000|2022-05-16 16:59:00|3607.3|3601.3|3608.5|3602.5|3608.5|3602.5|3607.3|3601.3|8
1652720350000|2022-05-16 16:59:10|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|4
1652720360000|2022-05-16 16:59:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1652745720000|2022-05-17 00:02:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652745770000|2022-05-17 00:02:50|3611.1|3605.1|3610.9|3604.9|3611.8|3605.8|3610.9|3604.9|4
1652745780000|2022-05-17 00:03:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652745790000|2022-05-17 00:03:10|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1652745810000|2022-05-17 00:03:30|3611.4|3605.4|3609.6|3603.6|3611.4|3605.4|3609.6|3603.6|2
1652745820000|2022-05-17 00:03:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652745840000|2022-05-17 00:04:00|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1652745860000|2022-05-17 00:04:20|3609.4|3603.4|3610|3604|3610|3604|3609.3|3603.3|4
1652745870000|2022-05-17 00:04:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1652745880000|2022-05-17 00:04:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652745890000|2022-05-17 00:04:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1652745900000|2022-05-17 00:05:00|3611.8|3605.8|3613.5|3607.5|3613.5|3607.5|3611.4|3605.4|8
1652745910000|2022-05-17 00:05:10|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613|3607|4
1652745920000|2022-05-17 00:05:20|3613.9|3607.9|3614.5|3608.5|3614.5|3608.5|3611.8|3605.8|4
1652745930000|2022-05-17 00:05:30|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3612.8|3606.8|10
1652745940000|2022-05-17 00:05:40|3614.5|3608.5|3612.8|3606.8|3614.5|3608.5|3612|3606|10
1652745950000|2022-05-17 00:05:50|3612.9|3606.9|3613.9|3607.9|3614.1|3608.1|3612.4|3606.4|7
1652745960000|2022-05-17 00:06:00|3612.6|3606.6|3613.1|3607.1|3614.6|3608.6|3612.1|3606.1|9
1652745970000|2022-05-17 00:06:10|3613.4|3607.4|3613.4|3607.4|3613.6|3607.6|3612.4|3606.4|4
1652745980000|2022-05-17 00:06:20|3613.6|3607.6|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1652745990000|2022-05-17 00:06:30|3613.6|3607.6|3614.6|3608.6|3614.6|3608.6|3612.6|3606.6|7
1652746000000|2022-05-17 00:06:40|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.1|3608.1|4
1652746010000|2022-05-17 00:06:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3613.3|3607.3|8
1652746020000|2022-05-17 00:07:00|3614.4|3608.4|3613.5|3607.5|3614.4|3608.4|3613.5|3607.5|2
1652746030000|2022-05-17 00:07:10|3613.8|3607.8|3613.8|3607.8|3613.9|3607.9|3612.6|3606.6|4
1652746040000|2022-05-17 00:07:20|3614|3608|3613.5|3607.5|3614|3608|3613.4|3607.4|5
1652746050000|2022-05-17 00:07:30|3613.3|3607.3|3613.4|3607.4|3613.4|3607.4|3613|3607|3
1652746060000|2022-05-17 00:07:40|3613.5|3607.5|3613|3607|3614.3|3608.3|3613|3607|4
1652746070000|2022-05-17 00:07:50|3612.8|3606.8|3613.5|3607.5|3614.5|3608.5|3612.8|3606.8|4
1652746080000|2022-05-17 00:08:00|3613.8|3607.8|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|6
1652746090000|2022-05-17 00:08:10|3614|3608|3613.6|3607.6|3614.1|3608.1|3613.5|3607.5|5
1652746100000|2022-05-17 00:08:20|3613.8|3607.8|3613.6|3607.6|3614.3|3608.3|3612.8|3606.8|12
1652746110000|2022-05-17 00:08:30|3614|3608|3613.8|3607.8|3614|3608|3613.5|3607.5|6
1652746120000|2022-05-17 00:08:40|3613.5|3607.5|3614.5|3608.5|3614.5|3608.5|3613.4|3607.4|4
1652746130000|2022-05-17 00:08:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652746140000|2022-05-17 00:09:00|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3613.9|3607.9|7
1652746150000|2022-05-17 00:09:10|3614.5|3608.5|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|4
1652746200000|2022-05-17 00:10:00|3614.5|3608.5|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|4
1652746210000|2022-05-17 00:10:10|3615|3609|3614|3608|3615|3609|3613.8|3607.8|5
1652746220000|2022-05-17 00:10:20|3614.3|3608.3|3614.4|3608.4|3614.5|3608.5|3614.3|3608.3|3
1652746230000|2022-05-17 00:10:30|3614.3|3608.3|3614.8|3608.8|3615|3609|3614.3|3608.3|3
1652746240000|2022-05-17 00:10:40|3615|3609|3614.3|3608.3|3615|3609|3614|3608|4
1652746250000|2022-05-17 00:10:50|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|2
1652746260000|2022-05-17 00:11:00|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613.5|3607.5|4
1652746270000|2022-05-17 00:11:10|3614|3608|3613.3|3607.3|3614.8|3608.8|3613|3607|13
1652746280000|2022-05-17 00:11:20|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|3
1652746290000|2022-05-17 00:11:30|3613.8|3607.8|3613|3607|3613.8|3607.8|3612.8|3606.8|5
1652746300000|2022-05-17 00:11:40|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|2
1652746310000|2022-05-17 00:11:50|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1652746320000|2022-05-17 00:12:00|3614.3|3608.3|3614|3608|3614.5|3608.5|3612.8|3606.8|8
1652746330000|2022-05-17 00:12:10|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613|3607|6
1652746340000|2022-05-17 00:12:20|3613.5|3607.5|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|7
1652746350000|2022-05-17 00:12:30|3613|3607|3614.3|3608.3|3614.3|3608.3|3613|3607|6
1652746360000|2022-05-17 00:12:40|3614.5|3608.5|3613.5|3607.5|3614.5|3608.5|3613.3|3607.3|5
1652746370000|2022-05-17 00:12:50|3613.8|3607.8|3613|3607|3613.8|3607.8|3612.8|3606.8|5
1652746380000|2022-05-17 00:13:00|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652746390000|2022-05-17 00:13:10|3613.8|3607.8|3614|3608|3614|3608|3612.8|3606.8|5
1652746400000|2022-05-17 00:13:20|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1652746410000|2022-05-17 00:13:30|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|2
1652746420000|2022-05-17 00:13:40|3614|3608|3613.5|3607.5|3614.5|3608.5|3613.5|3607.5|5
1652746430000|2022-05-17 00:13:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|3
1652746440000|2022-05-17 00:14:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1652746450000|2022-05-17 00:14:10|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1652746460000|2022-05-17 00:14:20|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3613.8|3607.8|5
1652746490000|2022-05-17 00:14:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1652746500000|2022-05-17 00:15:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1652746510000|2022-05-17 00:15:10|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|4
1652746590000|2022-05-17 00:16:30|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|2
1652746610000|2022-05-17 00:16:50|3617.3|3611.3|3618.8|3612.8|3618.8|3612.8|3617.3|3611.3|9
1652746620000|2022-05-17 00:17:00|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1652746650000|2022-05-17 00:17:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1652746660000|2022-05-17 00:17:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652746690000|2022-05-17 00:18:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1652746740000|2022-05-17 00:19:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1652746790000|2022-05-17 00:19:50|3617|3611|3617.5|3611.5|3617.8|3611.8|3617|3611|4
1652746800000|2022-05-17 00:20:00|3617.8|3611.8|3618|3612|3618|3612|3617.5|3611.5|5
1652746810000|2022-05-17 00:20:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1652746820000|2022-05-17 00:20:20|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|6
1652746830000|2022-05-17 00:20:30|3618.8|3612.8|3619|3613|3619.3|3613.3|3618.8|3612.8|3
1652746850000|2022-05-17 00:20:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652746870000|2022-05-17 00:21:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652746940000|2022-05-17 00:22:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1652746960000|2022-05-17 00:22:40|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1652747070000|2022-05-17 00:24:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652747090000|2022-05-17 00:24:50|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|2
1652747100000|2022-05-17 00:25:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1652747160000|2022-05-17 00:26:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1652747170000|2022-05-17 00:26:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652747210000|2022-05-17 00:26:50|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1652747240000|2022-05-17 00:27:20|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1652747250000|2022-05-17 00:27:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1652747260000|2022-05-17 00:27:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1652747390000|2022-05-17 00:29:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1652747400000|2022-05-17 00:30:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1652747440000|2022-05-17 00:30:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652747530000|2022-05-17 00:32:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1652747550000|2022-05-17 00:32:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652747580000|2022-05-17 00:33:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1652747600000|2022-05-17 00:33:20|3618.8|3612.8|3618.3|3612.3|3619|3613|3618.3|3612.3|3
1652747650000|2022-05-17 00:34:10|3618|3612|3616.5|3610.5|3618|3612|3615.3|3609.3|5
1652747670000|2022-05-17 00:34:30|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1652747920000|2022-05-17 00:38:40|3616.5|3610.5|3618.5|3612.5|3618.5|3612.5|3616.5|3610.5|5
1652747990000|2022-05-17 00:39:50|3618|3612|3617|3611|3618|3612|3617|3611|3
1652748000000|2022-05-17 00:40:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1652748010000|2022-05-17 00:40:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1652748030000|2022-05-17 00:40:30|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1652748060000|2022-05-17 00:41:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1652748100000|2022-05-17 00:41:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1652748200000|2022-05-17 00:43:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1652748290000|2022-05-17 00:44:50|3617.6|3611.6|3617.8|3611.8|3617.8|3611.8|3617.6|3611.6|2
1652748300000|2022-05-17 00:45:00|3618|3612|3618.5|3612.5|3618.8|3612.8|3618|3612|5
1652748310000|2022-05-17 00:45:10|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1652748350000|2022-05-17 00:45:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652748500000|2022-05-17 00:48:20|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|2
1652748530000|2022-05-17 00:48:50|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|2
1652748590000|2022-05-17 00:49:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1652748600000|2022-05-17 00:50:00|3621|3615|3621|3615|3622.5|3616.5|3621|3615|3
1652748640000|2022-05-17 00:50:40|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1652748680000|2022-05-17 00:51:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1652748690000|2022-05-17 00:51:30|3620.5|3614.5|3618.3|3612.3|3620.5|3614.5|3618.3|3612.3|4
1652748700000|2022-05-17 00:51:40|3618|3612|3617|3611|3618|3612|3617|3611|2
1652748710000|2022-05-17 00:51:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1652748890000|2022-05-17 00:54:50|3618.3|3612.3|3619.5|3613.5|3619.5|3613.5|3618.3|3612.3|2
1652748900000|2022-05-17 00:55:00|3619.3|3613.3|3621|3615|3621|3615|3619.3|3613.3|3
1652748910000|2022-05-17 00:55:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1652749020000|2022-05-17 00:57:00|3619.5|3613.5|3620|3614|3620.3|3614.3|3619.5|3613.5|4
1652749030000|2022-05-17 00:57:10|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1652749040000|2022-05-17 00:57:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1652749050000|2022-05-17 00:57:30|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1652749130000|2022-05-17 00:58:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1652749140000|2022-05-17 00:59:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1652749150000|2022-05-17 00:59:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1652749160000|2022-05-17 00:59:20|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652749180000|2022-05-17 00:59:40|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|2
1652749200000|2022-05-17 01:00:00|3619|3613|3612.5|3606.5|3619.3|3613.3|3612.3|3606.3|19
1652749210000|2022-05-17 01:00:10|3613.5|3607.5|3612|3606|3614.5|3608.5|3612|3606|10
1652749220000|2022-05-17 01:00:20|3611.5|3605.5|3609.4|3603.4|3611.8|3605.8|3609.4|3603.4|23
1652749230000|2022-05-17 01:00:30|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|3
1652749240000|2022-05-17 01:00:40|3609.6|3603.6|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|4
1652749250000|2022-05-17 01:00:50|3608.1|3602.1|3608.9|3602.9|3608.9|3602.9|3608.1|3602.1|3
1652749260000|2022-05-17 01:01:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1652749270000|2022-05-17 01:01:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1652749280000|2022-05-17 01:01:20|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|4
1652749290000|2022-05-17 01:01:30|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|2
1652749300000|2022-05-17 01:01:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1652749310000|2022-05-17 01:01:50|3610|3604|3608|3602|3610|3604|3607.8|3601.8|9
1652749320000|2022-05-17 01:02:00|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|5
1652749330000|2022-05-17 01:02:10|3608|3602|3607.8|3601.8|3608.3|3602.3|3607.5|3601.5|5
1652749340000|2022-05-17 01:02:20|3608.3|3602.3|3608.5|3602.5|3609.5|3603.5|3608.3|3602.3|6
1652749350000|2022-05-17 01:02:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1652749360000|2022-05-17 01:02:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1652749370000|2022-05-17 01:02:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1652749420000|2022-05-17 01:03:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1652749430000|2022-05-17 01:03:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1652749450000|2022-05-17 01:04:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1652749460000|2022-05-17 01:04:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1652749470000|2022-05-17 01:04:30|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1652749480000|2022-05-17 01:04:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1652749490000|2022-05-17 01:04:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1652749500000|2022-05-17 01:05:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1652749510000|2022-05-17 01:05:10|3607.3|3601.3|3607.8|3601.8|3608|3602|3607.3|3601.3|3
1652749520000|2022-05-17 01:05:20|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|3
1652749530000|2022-05-17 01:05:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1652749540000|2022-05-17 01:05:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1652749560000|2022-05-17 01:06:00|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|3
1652749570000|2022-05-17 01:06:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1652749610000|2022-05-17 01:06:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1652749620000|2022-05-17 01:07:00|3608.5|3602.5|3607.3|3601.3|3608.5|3602.5|3607.3|3601.3|2
1652749630000|2022-05-17 01:07:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1652749640000|2022-05-17 01:07:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1652749650000|2022-05-17 01:07:30|3606.3|3600.3|3604.8|3598.8|3606.3|3600.3|3604.8|3598.8|3
1652749700000|2022-05-17 01:08:20|3605.5|3599.5|3605.8|3599.8|3607|3601|3605.5|3599.5|7
1652749710000|2022-05-17 01:08:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1652749720000|2022-05-17 01:08:40|3606.3|3600.3|3606.5|3600.5|3607|3601|3606.1|3600.1|5
1652749730000|2022-05-17 01:08:50|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1652749740000|2022-05-17 01:09:00|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1652749750000|2022-05-17 01:09:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1652749760000|2022-05-17 01:09:20|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|3
1652749790000|2022-05-17 01:09:50|3604.8|3598.8|3603.5|3597.5|3604.8|3598.8|3603|3597|6
1652749800000|2022-05-17 01:10:00|3603.8|3597.8|3603.5|3597.5|3604.3|3598.3|3603.3|3597.3|5
1652749810000|2022-05-17 01:10:10|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|4
1652749820000|2022-05-17 01:10:20|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|4
1652749840000|2022-05-17 01:10:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|4
1652749860000|2022-05-17 01:11:00|3605|3599|3603.3|3597.3|3605|3599|3603.3|3597.3|7
1652749870000|2022-05-17 01:11:10|3603.5|3597.5|3604.8|3598.8|3605.3|3599.3|3603.5|3597.5|7
1652749880000|2022-05-17 01:11:20|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|5
1652749890000|2022-05-17 01:11:30|3605.3|3599.3|3604|3598|3605.3|3599.3|3604|3598|6
1652749900000|2022-05-17 01:11:40|3604.3|3598.3|3604.6|3598.6|3605.3|3599.3|3604.3|3598.3|4
1652749910000|2022-05-17 01:11:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1652749920000|2022-05-17 01:12:00|3604.3|3598.3|3604.5|3598.5|3605|3599|3604.3|3598.3|5
1652749930000|2022-05-17 01:12:10|3603|3597|3604.8|3598.8|3604.8|3598.8|3603|3597|4
1652749940000|2022-05-17 01:12:20|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604|3598|6
1652749950000|2022-05-17 01:12:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|7
1652749960000|2022-05-17 01:12:40|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1652749970000|2022-05-17 01:12:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1652750020000|2022-05-17 01:13:40|3604.6|3598.6|3604.8|3598.8|3605.1|3599.1|3604.6|3598.6|4
1652750030000|2022-05-17 01:13:50|3604.5|3598.5|3606|3600|3606.3|3600.3|3603.8|3597.8|7
1652750040000|2022-05-17 01:14:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1652750100000|2022-05-17 01:15:00|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1652750220000|2022-05-17 01:17:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1652750230000|2022-05-17 01:17:10|3606.5|3600.5|3609.3|3603.3|3609.3|3603.3|3606.5|3600.5|3
1652750260000|2022-05-17 01:17:40|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611|3605|5
1652750280000|2022-05-17 01:18:00|3611.5|3605.5|3613.3|3607.3|3613.3|3607.3|3611.5|3605.5|4
1652750340000|2022-05-17 01:19:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|3
1652750350000|2022-05-17 01:19:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614|3608|3
1652750360000|2022-05-17 01:19:20|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|2
1652750370000|2022-05-17 01:19:30|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|4
1652750380000|2022-05-17 01:19:40|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.5|3609.5|4
1652750390000|2022-05-17 01:19:50|3615|3609|3614|3608|3615|3609|3614|3608|2
1652750400000|2022-05-17 01:20:00|3614.3|3608.3|3615.5|3609.5|3615.5|3609.5|3614.3|3608.3|10
1652750420000|2022-05-17 01:20:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1652750460000|2022-05-17 01:21:00|3617.3|3611.3|3616|3610|3617.3|3611.3|3616|3610|2
1652750480000|2022-05-17 01:21:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1652750500000|2022-05-17 01:21:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1652750530000|2022-05-17 01:22:10|3616.5|3610.5|3617.8|3611.8|3617.8|3611.8|3616.3|3610.3|5
1652750550000|2022-05-17 01:22:30|3618|3612|3619|3613|3619|3613|3618|3612|5
1652750580000|2022-05-17 01:23:00|3619.3|3613.3|3622.3|3616.3|3622.3|3616.3|3619.3|3613.3|5
1652750590000|2022-05-17 01:23:10|3622.1|3616.1|3622.3|3616.3|3622.3|3616.3|3622.1|3616.1|2
1652750630000|2022-05-17 01:23:50|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1652750640000|2022-05-17 01:24:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|3
1652750670000|2022-05-17 01:24:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1652750700000|2022-05-17 01:25:00|3619.5|3613.5|3617.9|3611.9|3619.5|3613.5|3617.9|3611.9|2
1652750720000|2022-05-17 01:25:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.5|3610.5|6
1652750730000|2022-05-17 01:25:30|3616.8|3610.8|3615.5|3609.5|3616.8|3610.8|3615.4|3609.4|5
1652750750000|2022-05-17 01:25:50|3615.3|3609.3|3616|3610|3616.3|3610.3|3615.3|3609.3|3
1652750760000|2022-05-17 01:26:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1652750770000|2022-05-17 01:26:10|3617|3611|3617|3611|3617.3|3611.3|3616.5|3610.5|5
1652750780000|2022-05-17 01:26:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652750790000|2022-05-17 01:26:30|3617|3611|3617.8|3611.8|3618.3|3612.3|3617|3611|5
1652750800000|2022-05-17 01:26:40|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|2
1652750810000|2022-05-17 01:26:50|3617|3611|3616.8|3610.8|3617|3611|3615.6|3609.6|6
1652750820000|2022-05-17 01:27:00|3616.5|3610.5|3616|3610|3616.8|3610.8|3616|3610|6
1652750830000|2022-05-17 01:27:10|3615.8|3609.8|3615|3609|3616|3610|3615|3609|6
1652750840000|2022-05-17 01:27:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|4
1652750870000|2022-05-17 01:27:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1652750880000|2022-05-17 01:28:00|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|2
1652750890000|2022-05-17 01:28:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613|3607|5
1652750920000|2022-05-17 01:28:40|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1652750940000|2022-05-17 01:29:00|3615|3609|3614|3608|3615|3609|3614|3608|4
1652751000000|2022-05-17 01:30:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3613|3607|4
1652751010000|2022-05-17 01:30:10|3613.8|3607.8|3612.5|3606.5|3613.8|3607.8|3612.5|3606.5|5
1652751020000|2022-05-17 01:30:20|3612.3|3606.3|3612|3606|3612.3|3606.3|3611.5|3605.5|4
1652751030000|2022-05-17 01:30:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611|3605|4
1652751040000|2022-05-17 01:30:40|3612|3606|3611.3|3605.3|3612|3606|3611.3|3605.3|6
1652751060000|2022-05-17 01:31:00|3611|3605|3613|3607|3613|3607|3611|3605|5
1652751090000|2022-05-17 01:31:30|3612.8|3606.8|3613.8|3607.8|3614.3|3608.3|3612.8|3606.8|5
1652751100000|2022-05-17 01:31:40|3614|3608|3616|3610|3616.3|3610.3|3614|3608|9
1652751110000|2022-05-17 01:31:50|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|3
1652751130000|2022-05-17 01:32:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1652751140000|2022-05-17 01:32:20|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|2
1652751150000|2022-05-17 01:32:30|3615|3609|3614.3|3608.3|3615|3609|3614.3|3608.3|2
1652751170000|2022-05-17 01:32:50|3614.5|3608.5|3616|3610|3616|3610|3614.5|3608.5|3
1652751180000|2022-05-17 01:33:00|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1652751200000|2022-05-17 01:33:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1652751210000|2022-05-17 01:33:30|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|4
1652751230000|2022-05-17 01:33:50|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|6
1652751240000|2022-05-17 01:34:00|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|4
1652751270000|2022-05-17 01:34:30|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1652751310000|2022-05-17 01:35:10|3616.8|3610.8|3618.8|3612.8|3618.8|3612.8|3616.8|3610.8|5
1652751320000|2022-05-17 01:35:20|3619|3613|3620.5|3614.5|3620.5|3614.5|3619|3613|4
1652751330000|2022-05-17 01:35:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1652751340000|2022-05-17 01:35:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1652751380000|2022-05-17 01:36:20|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1652751430000|2022-05-17 01:37:10|3621.3|3615.3|3628.5|3622.5|3628.6|3622.6|3621.3|3615.3|13
1652751440000|2022-05-17 01:37:20|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|2
1652751460000|2022-05-17 01:37:40|3629.8|3623.8|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|3
1652751470000|2022-05-17 01:37:50|3630.5|3624.5|3631|3625|3631|3625|3630.5|3624.5|7
1652751520000|2022-05-17 01:38:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1652751530000|2022-05-17 01:38:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1652751540000|2022-05-17 01:39:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1652751550000|2022-05-17 01:39:10|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|2
1652751600000|2022-05-17 01:40:00|3631.5|3625.5|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|3
1652751620000|2022-05-17 01:40:20|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|3
1652751650000|2022-05-17 01:40:50|3631.3|3625.3|3629.8|3623.8|3631.3|3625.3|3629.5|3623.5|6
1652751670000|2022-05-17 01:41:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652751730000|2022-05-17 01:42:10|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1652751740000|2022-05-17 01:42:20|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|4
1652751760000|2022-05-17 01:42:40|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1652751780000|2022-05-17 01:43:00|3630.8|3624.8|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|3
1652751790000|2022-05-17 01:43:10|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1652751800000|2022-05-17 01:43:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632|3626|3
1652751810000|2022-05-17 01:43:30|3631.3|3625.3|3631.6|3625.6|3631.6|3625.6|3631.3|3625.3|3
1652751830000|2022-05-17 01:43:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1652751840000|2022-05-17 01:44:00|3630.3|3624.3|3631.3|3625.3|3631.3|3625.3|3630.3|3624.3|2
1652751850000|2022-05-17 01:44:10|3631.5|3625.5|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|3
1652751860000|2022-05-17 01:44:20|3633.5|3627.5|3636.3|3630.3|3636.3|3630.3|3633.3|3627.3|6
1652751870000|2022-05-17 01:44:30|3636.5|3630.5|3636.4|3630.4|3636.5|3630.5|3636.4|3630.4|2
1652751880000|2022-05-17 01:44:40|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1652751890000|2022-05-17 01:44:50|3637.8|3631.8|3637.8|3631.8|3638|3632|3637.8|3631.8|3
1652751900000|2022-05-17 01:45:00|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|3
1652751910000|2022-05-17 01:45:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1652751980000|2022-05-17 01:46:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1652751990000|2022-05-17 01:46:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1652752070000|2022-05-17 01:47:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652752140000|2022-05-17 01:49:00|3636.8|3630.8|3639|3633|3639|3633|3636.8|3630.8|4
1652752150000|2022-05-17 01:49:10|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|4
1652752180000|2022-05-17 01:49:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652752200000|2022-05-17 01:50:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1652752220000|2022-05-17 01:50:20|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1652752260000|2022-05-17 01:51:00|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652752280000|2022-05-17 01:51:20|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652752310000|2022-05-17 01:51:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652752330000|2022-05-17 01:52:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1652752340000|2022-05-17 01:52:20|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652752430000|2022-05-17 01:53:50|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652752450000|2022-05-17 01:54:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1652752460000|2022-05-17 01:54:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1652752470000|2022-05-17 01:54:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652752480000|2022-05-17 01:54:40|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1652752500000|2022-05-17 01:55:00|3642.5|3636.5|3645.3|3639.3|3646|3640|3642|3636|12
1652752510000|2022-05-17 01:55:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3644.8|3638.8|22
1652752530000|2022-05-17 01:55:30|3645.8|3639.8|3647.3|3641.3|3647.3|3641.3|3645.8|3639.8|5
1652752550000|2022-05-17 01:55:50|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1652752560000|2022-05-17 01:56:00|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|6
1652752620000|2022-05-17 01:57:00|3645.3|3639.3|3646.8|3640.8|3646.8|3640.8|3645.3|3639.3|2
1652752640000|2022-05-17 01:57:20|3647|3641|3649.8|3643.8|3649.8|3643.8|3647|3641|6
1652752680000|2022-05-17 01:58:00|3650|3644|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1652752720000|2022-05-17 01:58:40|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|3
1652752730000|2022-05-17 01:58:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1652752740000|2022-05-17 01:59:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652752750000|2022-05-17 01:59:10|3650.3|3644.3|3648|3642|3650.3|3644.3|3648|3642|5
1652752760000|2022-05-17 01:59:20|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1652752770000|2022-05-17 01:59:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652752790000|2022-05-17 01:59:50|3647.8|3641.8|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|2
1652752800000|2022-05-17 02:00:00|3648.5|3642.5|3649|3643|3649.8|3643.8|3648.5|3642.5|8
1652752820000|2022-05-17 02:00:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652752850000|2022-05-17 02:00:50|3649.5|3643.5|3646.3|3640.3|3649.5|3643.5|3646.3|3640.3|8
1652752860000|2022-05-17 02:01:00|3646.4|3640.4|3646.5|3640.5|3646.5|3640.5|3646.1|3640.1|3
1652752870000|2022-05-17 02:01:10|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652752880000|2022-05-17 02:01:20|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.3|3640.3|3
1652752890000|2022-05-17 02:01:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652752900000|2022-05-17 02:01:40|3646|3640|3643.8|3637.8|3646|3640|3643.8|3637.8|4
1652752910000|2022-05-17 02:01:50|3644|3638|3645|3639|3645|3639|3644|3638|3
1652752920000|2022-05-17 02:02:00|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|3
1652752930000|2022-05-17 02:02:10|3645.3|3639.3|3644.5|3638.5|3645.5|3639.5|3644.3|3638.3|4
1652752940000|2022-05-17 02:02:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652753010000|2022-05-17 02:03:30|3643.5|3637.5|3644.5|3638.5|3644.5|3638.5|3643.5|3637.5|2
1652753030000|2022-05-17 02:03:50|3644|3638|3642.3|3636.3|3644|3638|3642|3636|3
1652753040000|2022-05-17 02:04:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1652753050000|2022-05-17 02:04:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652753110000|2022-05-17 02:05:10|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.8|3633.8|2
1652753170000|2022-05-17 02:06:10|3640|3634|3641.5|3635.5|3641.8|3635.8|3640|3634|4
1652753200000|2022-05-17 02:06:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652753210000|2022-05-17 02:06:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652753240000|2022-05-17 02:07:20|3641|3635|3641.3|3635.3|3641.5|3635.5|3641|3635|4
1652753250000|2022-05-17 02:07:30|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652753280000|2022-05-17 02:08:00|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652753310000|2022-05-17 02:08:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652753320000|2022-05-17 02:08:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1652753330000|2022-05-17 02:08:50|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.1|3631.1|4
1652753360000|2022-05-17 02:09:20|3637.3|3631.3|3636.5|3630.5|3637.5|3631.5|3636.3|3630.3|5
1652753370000|2022-05-17 02:09:30|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|2
1652753380000|2022-05-17 02:09:40|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|5
1652753390000|2022-05-17 02:09:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1652753400000|2022-05-17 02:10:00|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1652753410000|2022-05-17 02:10:10|3637.3|3631.3|3638.5|3632.5|3638.5|3632.5|3637|3631|4
1652753440000|2022-05-17 02:10:40|3638.8|3632.8|3640.3|3634.3|3640.5|3634.5|3638.8|3632.8|9
1652753460000|2022-05-17 02:11:00|3640.5|3634.5|3641|3635|3641|3635|3640.5|3634.5|6
1652753470000|2022-05-17 02:11:10|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1652753480000|2022-05-17 02:11:20|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|2
1652753490000|2022-05-17 02:11:30|3640.5|3634.5|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|3
1652753500000|2022-05-17 02:11:40|3640.8|3634.8|3640.5|3634.5|3641|3635|3640.3|3634.3|4
1652753510000|2022-05-17 02:11:50|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652753520000|2022-05-17 02:12:00|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|4
1652753530000|2022-05-17 02:12:10|3639.8|3633.8|3640.8|3634.8|3640.8|3634.8|3639.8|3633.8|5
1652753540000|2022-05-17 02:12:20|3641|3635|3641|3635|3641|3635|3641|3635|1
1652753550000|2022-05-17 02:12:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652753560000|2022-05-17 02:12:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652753580000|2022-05-17 02:13:00|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.5|3635.5|4
1652753590000|2022-05-17 02:13:10|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1652753610000|2022-05-17 02:13:30|3642|3636|3642|3636|3642|3636|3641.8|3635.8|3
1652753640000|2022-05-17 02:14:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641|3635|5
1652753650000|2022-05-17 02:14:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652753680000|2022-05-17 02:14:40|3643|3637|3643.3|3637.3|3643.3|3637.3|3642.5|3636.5|5
1652753690000|2022-05-17 02:14:50|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3642.8|3636.8|4
1652753700000|2022-05-17 02:15:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1652753710000|2022-05-17 02:15:10|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1652753800000|2022-05-17 02:16:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1652753810000|2022-05-17 02:16:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652753830000|2022-05-17 02:17:10|3645|3639|3646.3|3640.3|3646.3|3640.3|3645|3639|2
1652753840000|2022-05-17 02:17:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1652753860000|2022-05-17 02:17:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1652753870000|2022-05-17 02:17:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652753880000|2022-05-17 02:18:00|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1652753890000|2022-05-17 02:18:10|3648|3642|3648|3642|3648|3642|3648|3642|1
1652753900000|2022-05-17 02:18:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652753920000|2022-05-17 02:18:40|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652753930000|2022-05-17 02:18:50|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652753940000|2022-05-17 02:19:00|3648.5|3642.5|3648|3642|3648.5|3642.5|3648|3642|2
1652753950000|2022-05-17 02:19:10|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1652754140000|2022-05-17 02:22:20|3647|3641|3647|3641|3647|3641|3647|3641|1
1652754150000|2022-05-17 02:22:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652754180000|2022-05-17 02:23:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1652754190000|2022-05-17 02:23:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|3
1652754220000|2022-05-17 02:23:40|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1652754230000|2022-05-17 02:23:50|3647|3641|3647.5|3641.5|3648.3|3642.3|3647|3641|5
1652754240000|2022-05-17 02:24:00|3648.5|3642.5|3648|3642|3648.5|3642.5|3647.5|3641.5|6
1652754250000|2022-05-17 02:24:10|3648.3|3642.3|3648.5|3642.5|3649|3643|3648.3|3642.3|3
1652754270000|2022-05-17 02:24:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652754300000|2022-05-17 02:25:00|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1652754310000|2022-05-17 02:25:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652754320000|2022-05-17 02:25:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1652754330000|2022-05-17 02:25:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652754340000|2022-05-17 02:25:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3650.5|3644.5|10
1652754360000|2022-05-17 02:26:00|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1652754380000|2022-05-17 02:26:20|3651|3645|3649.8|3643.8|3651|3645|3649.5|3643.5|3
1652754440000|2022-05-17 02:27:20|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1652754450000|2022-05-17 02:27:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1652754460000|2022-05-17 02:27:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652754490000|2022-05-17 02:28:10|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1652754540000|2022-05-17 02:29:00|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1652754560000|2022-05-17 02:29:20|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652754570000|2022-05-17 02:29:30|3650.3|3644.3|3649.3|3643.3|3650.3|3644.3|3649|3643|5
1652754580000|2022-05-17 02:29:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652754600000|2022-05-17 02:30:00|3650.5|3644.5|3646|3640|3650.5|3644.5|3645.3|3639.3|24
1652754610000|2022-05-17 02:30:10|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|2
1652754630000|2022-05-17 02:30:30|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|10
1652754640000|2022-05-17 02:30:40|3646.3|3640.3|3648.5|3642.5|3648.8|3642.8|3646.3|3640.3|8
1652754650000|2022-05-17 02:30:50|3648.8|3642.8|3649|3643|3649|3643|3648.5|3642.5|5
1652754660000|2022-05-17 02:31:00|3648.8|3642.8|3648.8|3642.8|3649|3643|3648.8|3642.8|3
1652754670000|2022-05-17 02:31:10|3648.5|3642.5|3647.5|3641.5|3648.5|3642.5|3647.5|3641.5|7
1652754700000|2022-05-17 02:31:40|3647.3|3641.3|3647.5|3641.5|3648|3642|3647|3641|10
1652754710000|2022-05-17 02:31:50|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3646.3|3640.3|6
1652754720000|2022-05-17 02:32:00|3647.5|3641.5|3645.8|3639.8|3647.5|3641.5|3645.3|3639.3|11
1652754730000|2022-05-17 02:32:10|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|6
1652754740000|2022-05-17 02:32:20|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|5
1652754750000|2022-05-17 02:32:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1652754760000|2022-05-17 02:32:40|3645.5|3639.5|3645|3639|3645.5|3639.5|3644.8|3638.8|8
1652754770000|2022-05-17 02:32:50|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1652754780000|2022-05-17 02:33:00|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|4
1652754790000|2022-05-17 02:33:10|3644.8|3638.8|3644.8|3638.8|3645|3639|3644|3638|14
1652754800000|2022-05-17 02:33:20|3643.8|3637.8|3644|3638|3644.8|3638.8|3643.3|3637.3|17
1652754820000|2022-05-17 02:33:40|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1652754830000|2022-05-17 02:33:50|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3643|3637|4
1652754840000|2022-05-17 02:34:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652754850000|2022-05-17 02:34:10|3643.5|3637.5|3642.3|3636.3|3643.8|3637.8|3642.3|3636.3|3
1652754860000|2022-05-17 02:34:20|3643.5|3637.5|3642.8|3636.8|3643.8|3637.8|3642.8|3636.8|25
1652754870000|2022-05-17 02:34:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652754890000|2022-05-17 02:34:50|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1652754900000|2022-05-17 02:35:00|3643.5|3637.5|3649.1|3643.1|3649.1|3643.1|3643.5|3637.5|5
1652754910000|2022-05-17 02:35:10|3646.9|3640.9|3647.8|3641.8|3648.9|3642.9|3646.8|3640.8|28
1652754920000|2022-05-17 02:35:20|3648.1|3642.1|3648.4|3642.4|3649.1|3643.1|3648.1|3642.1|5
1652754930000|2022-05-17 02:35:30|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3647.6|3641.6|4
1652754940000|2022-05-17 02:35:40|3647.9|3641.9|3648.9|3642.9|3649.4|3643.4|3647.9|3641.9|7
1652754950000|2022-05-17 02:35:50|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|7
1652754960000|2022-05-17 02:36:00|3648.1|3642.1|3647.3|3641.3|3648.6|3642.6|3647.3|3641.3|7
1652754970000|2022-05-17 02:36:10|3647.1|3641.1|3646.9|3640.9|3647.6|3641.6|3646.6|3640.6|8
1652754980000|2022-05-17 02:36:20|3647.1|3641.1|3646.9|3640.9|3648.4|3642.4|3646.6|3640.6|8
1652754990000|2022-05-17 02:36:30|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.6|3640.6|10
1652755000000|2022-05-17 02:36:40|3647.9|3641.9|3646.1|3640.1|3647.9|3641.9|3646.1|3640.1|11
1652755010000|2022-05-17 02:36:50|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3645.9|3639.9|4
1652755020000|2022-05-17 02:37:00|3646.4|3640.4|3645.3|3639.3|3646.4|3640.4|3645.3|3639.3|10
1652755040000|2022-05-17 02:37:20|3644.8|3638.8|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|8
1652755050000|2022-05-17 02:37:30|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1652755060000|2022-05-17 02:37:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652755080000|2022-05-17 02:38:00|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|3
1652755090000|2022-05-17 02:38:10|3644.8|3638.8|3648|3642|3648.5|3642.5|3644.8|3638.8|8
1652755100000|2022-05-17 02:38:20|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1652755110000|2022-05-17 02:38:30|3649.8|3643.8|3648.8|3642.8|3649.8|3643.8|3648|3642|9
1652755120000|2022-05-17 02:38:40|3649|3643|3649.3|3643.3|3649.8|3643.8|3648.5|3642.5|6
1652755150000|2022-05-17 02:39:10|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649|3643|4
1652755160000|2022-05-17 02:39:20|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1652755200000|2022-05-17 02:40:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652755210000|2022-05-17 02:40:10|3650|3644|3650.5|3644.5|3650.8|3644.8|3650|3644|3
1652755220000|2022-05-17 02:40:20|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649.5|3643.5|6
1652755260000|2022-05-17 02:41:00|3648.8|3642.8|3649.5|3643.5|3649.5|3643.5|3648.3|3642.3|15
1652755270000|2022-05-17 02:41:10|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1652755290000|2022-05-17 02:41:30|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|4
1652755300000|2022-05-17 02:41:40|3650.5|3644.5|3655.3|3649.3|3655.3|3649.3|3650.5|3644.5|7
1652755310000|2022-05-17 02:41:50|3657.3|3651.3|3657.4|3651.4|3658.4|3652.4|3655.4|3649.4|27
1652755320000|2022-05-17 02:42:00|3654.8|3648.8|3655.3|3649.3|3659|3653|3654.5|3648.5|10
1652755350000|2022-05-17 02:42:30|3655.1|3649.1|3653.6|3647.6|3655.1|3649.1|3653.6|3647.6|6
1652755360000|2022-05-17 02:42:40|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652755380000|2022-05-17 02:43:00|3653.6|3647.6|3653.4|3647.4|3653.9|3647.9|3653.4|3647.4|5
1652755390000|2022-05-17 02:43:10|3653.1|3647.1|3653.9|3647.9|3654.1|3648.1|3653.1|3647.1|4
1652755400000|2022-05-17 02:43:20|3654.3|3648.3|3655.1|3649.1|3655.1|3649.1|3654|3648|5
1652755410000|2022-05-17 02:43:30|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1652755420000|2022-05-17 02:43:40|3656.3|3650.3|3656.6|3650.6|3657.1|3651.1|3656|3650|5
1652755430000|2022-05-17 02:43:50|3656.9|3650.9|3657.5|3651.5|3657.8|3651.8|3656.8|3650.8|6
1652755440000|2022-05-17 02:44:00|3657|3651|3657|3651|3657.5|3651.5|3657|3651|9
1652755450000|2022-05-17 02:44:10|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|2
1652755460000|2022-05-17 02:44:20|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.8|3649.8|2
1652755480000|2022-05-17 02:44:40|3656|3650|3656.3|3650.3|3656.5|3650.5|3656|3650|3
1652755490000|2022-05-17 02:44:50|3656.5|3650.5|3657.5|3651.5|3658|3652|3656.3|3650.3|8
1652755500000|2022-05-17 02:45:00|3657.8|3651.8|3657.8|3651.8|3658|3652|3657.8|3651.8|7
1652755510000|2022-05-17 02:45:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1652755520000|2022-05-17 02:45:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1652755540000|2022-05-17 02:45:40|3657|3651|3657|3651|3657|3651|3657|3651|1
1652755580000|2022-05-17 02:46:20|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|3
1652755590000|2022-05-17 02:46:30|3657.8|3651.8|3661.4|3655.4|3666.5|3660.5|3657.8|3651.8|10
1652755600000|2022-05-17 02:46:40|3661.6|3655.6|3660.4|3654.4|3661.6|3655.6|3660.1|3654.1|8
1652755610000|2022-05-17 02:46:50|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|5
1652755620000|2022-05-17 02:47:00|3659.8|3653.8|3659.3|3653.3|3659.8|3653.8|3658.8|3652.8|3
1652755650000|2022-05-17 02:47:30|3658.5|3652.5|3659|3653|3659|3653|3658.5|3652.5|3
1652755660000|2022-05-17 02:47:40|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659.3|3653.3|2
1652755670000|2022-05-17 02:47:50|3659.8|3653.8|3661|3655|3661.8|3655.8|3659.8|3653.8|5
1652755680000|2022-05-17 02:48:00|3660.5|3654.5|3660|3654|3660.5|3654.5|3660|3654|3
1652755690000|2022-05-17 02:48:10|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1652755700000|2022-05-17 02:48:20|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1652755730000|2022-05-17 02:48:50|3660|3654|3660|3654|3660|3654|3660|3654|1
1652755740000|2022-05-17 02:49:00|3660.5|3654.5|3660.5|3654.5|3662|3656|3660.5|3654.5|6
1652755750000|2022-05-17 02:49:10|3660.8|3654.8|3658.5|3652.5|3660.8|3654.8|3656.8|3650.8|12
1652755760000|2022-05-17 02:49:20|3658.3|3652.3|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|3
1652755770000|2022-05-17 02:49:30|3657|3651|3659.8|3653.8|3659.8|3653.8|3657|3651|4
1652755780000|2022-05-17 02:49:40|3659|3653|3659|3653|3659|3653|3659|3653|1
1652755790000|2022-05-17 02:49:50|3658.3|3652.3|3657.8|3651.8|3658.8|3652.8|3657.3|3651.3|10
1652755800000|2022-05-17 02:50:00|3658.5|3652.5|3673.8|3665.8|3680.5|3665.8|3657.5|3651.5|15
1652755810000|2022-05-17 02:50:10|3672.6|3666.6|3675|3669|3675.8|3669.8|3672.6|3666.6|5
1652755820000|2022-05-17 02:50:20|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3673.9|3667.9|5
1652755830000|2022-05-17 02:50:30|3673.8|3667.8|3675|3669|3675|3669|3673.8|3667.8|4
1652755840000|2022-05-17 02:50:40|3674.4|3668.4|3661|3655|3674.4|3668.4|3661|3655|16
1652755850000|2022-05-17 02:50:50|3661.9|3655.9|3660.8|3654.8|3661.9|3655.9|3660.8|3654.8|4
1652755860000|2022-05-17 02:51:00|3661.1|3655.1|3661.8|3655.8|3663.1|3657.1|3661.1|3655.1|15
1652755870000|2022-05-17 02:51:10|3661.5|3655.5|3662.5|3656.5|3662.8|3656.8|3661.5|3655.5|9
1652755880000|2022-05-17 02:51:20|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3662.3|3656.3|4
1652755890000|2022-05-17 02:51:30|3662.3|3656.3|3662.3|3656.3|3662.5|3656.5|3662|3656|7
1652755910000|2022-05-17 02:51:50|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1652755920000|2022-05-17 02:52:00|3662.1|3656.1|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|3
1652755930000|2022-05-17 02:52:10|3661.9|3655.9|3659|3653|3661.9|3655.9|3658.9|3652.9|7
1652755940000|2022-05-17 02:52:20|3658.8|3652.8|3657.9|3651.9|3658.9|3652.9|3657.9|3651.9|7
1652755950000|2022-05-17 02:52:30|3657.6|3651.6|3656.9|3650.9|3657.9|3651.9|3656.9|3650.9|6
1652755960000|2022-05-17 02:52:40|3656.6|3650.6|3655.9|3649.9|3656.6|3650.6|3655.9|3649.9|2
1652755970000|2022-05-17 02:52:50|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|2
1652755980000|2022-05-17 02:53:00|3656.5|3650.5|3658|3652|3658|3652|3656.5|3650.5|3
1652755990000|2022-05-17 02:53:10|3658.3|3652.3|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|3
1652756000000|2022-05-17 02:53:20|3657.3|3651.3|3658.5|3652.5|3658.5|3652.5|3657.3|3651.3|4
1652756040000|2022-05-17 02:54:00|3658.3|3652.3|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|3
1652756070000|2022-05-17 02:54:30|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1652756080000|2022-05-17 02:54:40|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1652756090000|2022-05-17 02:54:50|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1652756150000|2022-05-17 02:55:50|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1652756200000|2022-05-17 02:56:40|3659.3|3653.3|3663.3|3657.3|3663.9|3657.9|3659.3|3653.3|7
1652756210000|2022-05-17 02:56:50|3663|3657|3663|3657|3663|3657|3663|3657|1
1652756220000|2022-05-17 02:57:00|3662|3656|3662|3656|3662|3656|3662|3656|1
1652756240000|2022-05-17 02:57:20|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|2
1652756250000|2022-05-17 02:57:30|3659.3|3653.3|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|3
1652756290000|2022-05-17 02:58:10|3658|3652|3656.8|3650.8|3658|3652|3656.8|3650.8|8
1652756300000|2022-05-17 02:58:20|3656.5|3650.5|3655.8|3649.8|3656.5|3650.5|3655.8|3649.8|3
1652756310000|2022-05-17 02:58:30|3655.3|3649.3|3654.8|3648.8|3655.3|3649.3|3654.8|3648.8|2
1652756320000|2022-05-17 02:58:40|3655|3649|3655|3649|3655|3649|3655|3649|1
1652756330000|2022-05-17 02:58:50|3653.5|3647.5|3653|3647|3653.5|3647.5|3652.3|3646.3|5
1652756340000|2022-05-17 02:59:00|3652.5|3646.5|3653|3647|3653.3|3647.3|3652.5|3646.5|4
1652756350000|2022-05-17 02:59:10|3653.3|3647.3|3656.1|3650.1|3656.1|3650.1|3653|3647|7
1652756360000|2022-05-17 02:59:20|3655.6|3649.6|3656|3650|3656.3|3650.3|3655.4|3649.4|7
1652756370000|2022-05-17 02:59:30|3656.3|3650.3|3658.3|3652.3|3659.3|3653.3|3656.3|3650.3|6
1652756380000|2022-05-17 02:59:40|3658|3652|3658|3652|3658|3652|3658|3652|1
1652756390000|2022-05-17 02:59:50|3656.9|3650.9|3655.3|3649.3|3656.9|3650.9|3655.3|3649.3|2
1652756400000|2022-05-17 03:00:00|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1652756450000|2022-05-17 03:00:50|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1652756460000|2022-05-17 03:01:00|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1652756480000|2022-05-17 03:01:20|3654.5|3648.5|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|2
1652756510000|2022-05-17 03:01:50|3654.5|3648.5|3654|3648|3654.5|3648.5|3654|3648|3
1652756520000|2022-05-17 03:02:00|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652756530000|2022-05-17 03:02:10|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1652756540000|2022-05-17 03:02:20|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3653.3|3647.3|2
1652756550000|2022-05-17 03:02:30|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1652756560000|2022-05-17 03:02:40|3653.8|3647.8|3654.3|3648.3|3654.5|3648.5|3653.5|3647.5|7
1652756570000|2022-05-17 03:02:50|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652756600000|2022-05-17 03:03:20|3652.5|3646.5|3653.5|3647.5|3653.5|3647.5|3652|3646|4
1652756610000|2022-05-17 03:03:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1652756620000|2022-05-17 03:03:40|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1652756630000|2022-05-17 03:03:50|3653|3647|3653.5|3647.5|3653.5|3647.5|3653|3647|2
1652756640000|2022-05-17 03:04:00|3652.8|3646.8|3653.5|3647.5|3653.5|3647.5|3652.8|3646.8|2
1652756650000|2022-05-17 03:04:10|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652|3646|3
1652756680000|2022-05-17 03:04:40|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1652756690000|2022-05-17 03:04:50|3652|3646|3649.8|3643.8|3652|3646|3648.5|3642.5|6
1652756700000|2022-05-17 03:05:00|3650|3644|3649.8|3643.8|3650|3644|3648.8|3642.8|4
1652756710000|2022-05-17 03:05:10|3649.3|3643.3|3650|3644|3650|3644|3649|3643|6
1652756720000|2022-05-17 03:05:20|3649.3|3643.3|3649.5|3643.5|3650.5|3644.5|3649.3|3643.3|14
1652756730000|2022-05-17 03:05:30|3649|3643|3649.8|3643.8|3649.8|3643.8|3648.5|3642.5|6
1652756740000|2022-05-17 03:05:40|3650|3644|3650.5|3644.5|3650.5|3644.5|3649.5|3643.5|5
1652756760000|2022-05-17 03:06:00|3649.5|3643.5|3649.8|3643.8|3650.5|3644.5|3649.5|3643.5|6
1652756770000|2022-05-17 03:06:10|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649.5|3643.5|6
1652756780000|2022-05-17 03:06:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652756790000|2022-05-17 03:06:30|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|4
1652756800000|2022-05-17 03:06:40|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|3
1652756840000|2022-05-17 03:07:20|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652756900000|2022-05-17 03:08:20|3650|3644|3650|3644|3650|3644|3650|3644|1
1652756920000|2022-05-17 03:08:40|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|2
1652756930000|2022-05-17 03:08:50|3651|3645|3653|3647|3653|3647|3651|3645|2
1652756950000|2022-05-17 03:09:10|3652.8|3646.8|3652.1|3646.1|3652.8|3646.8|3651.6|3645.6|4
1652756960000|2022-05-17 03:09:20|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1652756980000|2022-05-17 03:09:40|3653|3647|3653|3647|3653|3647|3653|3647|1
1652757030000|2022-05-17 03:10:30|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652757040000|2022-05-17 03:10:40|3654|3648|3654|3648|3654|3648|3654|3648|1
1652757070000|2022-05-17 03:11:10|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1652757080000|2022-05-17 03:11:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1652757200000|2022-05-17 03:13:20|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1652757210000|2022-05-17 03:13:30|3656|3650|3656|3650|3656|3650|3656|3650|1
1652757220000|2022-05-17 03:13:40|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1652757230000|2022-05-17 03:13:50|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1652757250000|2022-05-17 03:14:10|3656.5|3650.5|3655|3649|3656.5|3650.5|3655|3649|5
1652757310000|2022-05-17 03:15:10|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1652757350000|2022-05-17 03:15:50|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1652757500000|2022-05-17 03:18:20|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654.3|3648.3|2
1652757510000|2022-05-17 03:18:30|3653.5|3647.5|3653.1|3647.1|3653.5|3647.5|3653.1|3647.1|2
1652757520000|2022-05-17 03:18:40|3653|3647|3653|3647|3653|3647|3653|3647|1
1652757530000|2022-05-17 03:18:50|3652.5|3646.5|3651.5|3645.5|3652.5|3646.5|3651.5|3645.5|2
1652757540000|2022-05-17 03:19:00|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652757590000|2022-05-17 03:19:50|3652|3646|3650.6|3644.6|3652|3646|3650.6|3644.6|2
1652757600000|2022-05-17 03:20:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1652757640000|2022-05-17 03:20:40|3649.3|3643.3|3650|3644|3650|3644|3649.3|3643.3|2
1652757690000|2022-05-17 03:21:30|3650.3|3644.3|3650.9|3644.9|3650.9|3644.9|3650.3|3644.3|2
1652757700000|2022-05-17 03:21:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652757790000|2022-05-17 03:23:10|3651.5|3645.5|3647.8|3641.8|3651.5|3645.5|3647.8|3641.8|5
1652757800000|2022-05-17 03:23:20|3647.5|3641.5|3645.9|3639.9|3647.5|3641.5|3645.9|3639.9|3
1652757810000|2022-05-17 03:23:30|3644.6|3638.6|3643.8|3637.8|3644.6|3638.6|3643|3637|7
1652757820000|2022-05-17 03:23:40|3645|3639|3643.3|3637.3|3645|3639|3643.3|3637.3|2
1652757840000|2022-05-17 03:24:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1652757850000|2022-05-17 03:24:10|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1652757890000|2022-05-17 03:24:50|3643.8|3637.8|3644.5|3638.5|3644.8|3638.8|3643.8|3637.8|4
1652757900000|2022-05-17 03:25:00|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1652757910000|2022-05-17 03:25:10|3644.3|3638.3|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|4
1652757950000|2022-05-17 03:25:50|3644|3638|3644|3638|3644|3638|3644|3638|1
1652757970000|2022-05-17 03:26:10|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.8|3636.8|2
1652757980000|2022-05-17 03:26:20|3643|3637|3643|3637|3643.3|3637.3|3643|3637|3
1652757990000|2022-05-17 03:26:30|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652758020000|2022-05-17 03:27:00|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1652758040000|2022-05-17 03:27:20|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1652758070000|2022-05-17 03:27:50|3643|3637|3643.5|3637.5|3643.5|3637.5|3642.8|3636.8|4
1652758100000|2022-05-17 03:28:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|4
1652758110000|2022-05-17 03:28:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3640.3|3634.3|6
1652758120000|2022-05-17 03:28:40|3642.3|3636.3|3642|3636|3642.3|3636.3|3641.8|3635.8|3
1652758130000|2022-05-17 03:28:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1652758150000|2022-05-17 03:29:10|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|2
1652758160000|2022-05-17 03:29:20|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641|3635|4
1652758180000|2022-05-17 03:29:40|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1652758190000|2022-05-17 03:29:50|3642|3636|3641.3|3635.3|3642|3636|3641.3|3635.3|6
1652758230000|2022-05-17 03:30:30|3641.5|3635.5|3642.3|3636.3|3642.3|3636.3|3641.5|3635.5|3
1652758240000|2022-05-17 03:30:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1652758330000|2022-05-17 03:32:10|3643.3|3637.3|3644|3638|3644|3638|3643.3|3637.3|7
1652758340000|2022-05-17 03:32:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1652758390000|2022-05-17 03:33:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1652758400000|2022-05-17 03:33:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652758410000|2022-05-17 03:33:30|3645.3|3639.3|3646.8|3640.8|3647|3641|3645.3|3639.3|3
1652758420000|2022-05-17 03:33:40|3647|3641|3648.5|3642.5|3649|3643|3647|3641|5
1652758430000|2022-05-17 03:33:50|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652758490000|2022-05-17 03:34:50|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|3
1652758520000|2022-05-17 03:35:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652758560000|2022-05-17 03:36:00|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1652758630000|2022-05-17 03:37:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1652758640000|2022-05-17 03:37:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652758650000|2022-05-17 03:37:30|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1652758660000|2022-05-17 03:37:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652758720000|2022-05-17 03:38:40|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1652758730000|2022-05-17 03:38:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1652758740000|2022-05-17 03:39:00|3650.3|3644.3|3650.5|3644.5|3652|3646|3650.3|3644.3|4
1652758750000|2022-05-17 03:39:10|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1652758760000|2022-05-17 03:39:20|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|2
1652758800000|2022-05-17 03:40:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652758820000|2022-05-17 03:40:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652758880000|2022-05-17 03:41:20|3650|3644|3649.5|3643.5|3650|3644|3649.5|3643.5|3
1652758890000|2022-05-17 03:41:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652758920000|2022-05-17 03:42:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1652758930000|2022-05-17 03:42:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|3
1652758980000|2022-05-17 03:43:00|3650.5|3644.5|3649.8|3643.8|3651.3|3645.3|3649.8|3643.8|3
1652758990000|2022-05-17 03:43:10|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1652759200000|2022-05-17 03:46:40|3650.5|3644.5|3650.5|3644.5|3651.8|3645.8|3650.5|3644.5|4
1652759210000|2022-05-17 03:46:50|3650.8|3644.8|3652.3|3646.3|3652.3|3646.3|3650.8|3644.8|7
1652759220000|2022-05-17 03:47:00|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1652759280000|2022-05-17 03:48:00|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1652759310000|2022-05-17 03:48:30|3652|3646|3652|3646|3652|3646|3652|3646|1
1652759420000|2022-05-17 03:50:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1652759430000|2022-05-17 03:50:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1652759440000|2022-05-17 03:50:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1652759450000|2022-05-17 03:50:50|3653|3647|3653.8|3647.8|3653.8|3647.8|3653|3647|3
1652759460000|2022-05-17 03:51:00|3654|3648|3654|3648|3654|3648|3654|3648|1
1652759470000|2022-05-17 03:51:10|3654.3|3648.3|3653.8|3647.8|3654.3|3648.3|3653.8|3647.8|3
1652759520000|2022-05-17 03:52:00|3653.5|3647.5|3649|3643|3653.5|3647.5|3649|3643|7
1652759530000|2022-05-17 03:52:10|3648.8|3642.8|3648|3642|3648.8|3642.8|3647.8|3641.8|5
1652759540000|2022-05-17 03:52:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652759550000|2022-05-17 03:52:30|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652759580000|2022-05-17 03:53:00|3648.8|3642.8|3650|3644|3650|3644|3648.8|3642.8|2
1652759590000|2022-05-17 03:53:10|3649.8|3643.8|3648.5|3642.5|3649.8|3643.8|3648.5|3642.5|3
1652759620000|2022-05-17 03:53:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652759650000|2022-05-17 03:54:10|3648|3642|3648|3642|3648|3642|3648|3642|1
1652759670000|2022-05-17 03:54:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652759680000|2022-05-17 03:54:40|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|2
1652759710000|2022-05-17 03:55:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652759740000|2022-05-17 03:55:40|3648.5|3642.5|3648.3|3642.3|3649|3643|3648.3|3642.3|4
1652759760000|2022-05-17 03:56:00|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|2
1652759770000|2022-05-17 03:56:10|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648|3642|4
1652759800000|2022-05-17 03:56:40|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652759940000|2022-05-17 03:59:00|3646.8|3640.8|3644.3|3638.3|3647.3|3641.3|3644.3|3638.3|5
1652759950000|2022-05-17 03:59:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1652759970000|2022-05-17 03:59:30|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.8|3639.8|3
1652760030000|2022-05-17 04:00:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1652760060000|2022-05-17 04:01:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652760090000|2022-05-17 04:01:30|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1652760120000|2022-05-17 04:02:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1652760140000|2022-05-17 04:02:20|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1652760150000|2022-05-17 04:02:30|3648.5|3642.5|3648|3642|3648.5|3642.5|3648|3642|2
1652760180000|2022-05-17 04:03:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652760190000|2022-05-17 04:03:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652760250000|2022-05-17 04:04:10|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1652760270000|2022-05-17 04:04:30|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1652760280000|2022-05-17 04:04:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1652760290000|2022-05-17 04:04:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652760300000|2022-05-17 04:05:00|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|2
1652760350000|2022-05-17 04:05:50|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652760380000|2022-05-17 04:06:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1652760390000|2022-05-17 04:06:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652760420000|2022-05-17 04:07:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1652760450000|2022-05-17 04:07:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1652760480000|2022-05-17 04:08:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1652760490000|2022-05-17 04:08:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1652760600000|2022-05-17 04:10:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652760630000|2022-05-17 04:10:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1652760760000|2022-05-17 04:12:40|3646.3|3640.3|3648.3|3642.3|3648.3|3642.3|3646.3|3640.3|2
1652760770000|2022-05-17 04:12:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1652760780000|2022-05-17 04:13:00|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1652760850000|2022-05-17 04:14:10|3646.5|3640.5|3646|3640|3646.5|3640.5|3646|3640|2
1652760920000|2022-05-17 04:15:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652760930000|2022-05-17 04:15:30|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|2
1652760980000|2022-05-17 04:16:20|3644.5|3638.5|3644|3638|3644.5|3638.5|3644|3638|2
1652761040000|2022-05-17 04:17:20|3644.3|3638.3|3646.5|3640.5|3646.5|3640.5|3644.3|3638.3|2
1652761130000|2022-05-17 04:18:50|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1652761150000|2022-05-17 04:19:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652761170000|2022-05-17 04:19:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1652761190000|2022-05-17 04:19:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652761330000|2022-05-17 04:22:10|3648.3|3642.3|3649.8|3643.8|3650|3644|3648.3|3642.3|4
1652761390000|2022-05-17 04:23:10|3650|3644|3650|3644|3650|3644|3650|3644|1
1652761420000|2022-05-17 04:23:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652761450000|2022-05-17 04:24:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1652761480000|2022-05-17 04:24:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652761490000|2022-05-17 04:24:50|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1652761500000|2022-05-17 04:25:00|3649|3643|3648.3|3642.3|3649.5|3643.5|3648.3|3642.3|3
1652761520000|2022-05-17 04:25:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652761540000|2022-05-17 04:25:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652761670000|2022-05-17 04:27:50|3648.5|3642.5|3649.5|3643.5|3649.5|3643.5|3648.5|3642.5|2
1652761780000|2022-05-17 04:29:40|3650.5|3644.5|3651.3|3645.3|3652.8|3646.8|3650.5|3644.5|5
1652761790000|2022-05-17 04:29:50|3651|3645|3650|3644|3651|3645|3650|3644|3
1652761800000|2022-05-17 04:30:00|3650.1|3644.1|3650.5|3644.5|3651.3|3645.3|3650.1|3644.1|6
1652761830000|2022-05-17 04:30:30|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652761930000|2022-05-17 04:32:10|3649.8|3643.8|3648.9|3642.9|3649.8|3643.8|3648.8|3642.8|3
1652761940000|2022-05-17 04:32:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652761950000|2022-05-17 04:32:30|3649.3|3643.3|3648.8|3642.8|3649.5|3643.5|3648.8|3642.8|3
1652761960000|2022-05-17 04:32:40|3648.5|3642.5|3646.8|3640.8|3648.5|3642.5|3646.5|3640.5|3
1652761970000|2022-05-17 04:32:50|3647|3641|3649.8|3643.8|3649.8|3643.8|3647|3641|4
1652762030000|2022-05-17 04:33:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1652762080000|2022-05-17 04:34:40|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1652762100000|2022-05-17 04:35:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652762200000|2022-05-17 04:36:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1652762220000|2022-05-17 04:37:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652762580000|2022-05-17 04:43:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652763050000|2022-05-17 04:50:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1652763060000|2022-05-17 04:51:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652763290000|2022-05-17 04:54:50|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652763300000|2022-05-17 04:55:00|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|6
1652763350000|2022-05-17 04:55:50|3648.8|3642.8|3647.5|3641.5|3648.8|3642.8|3647.5|3641.5|2
1652763360000|2022-05-17 04:56:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652763370000|2022-05-17 04:56:10|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3647.5|3641.5|2
1652763480000|2022-05-17 04:58:00|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1652763490000|2022-05-17 04:58:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1652763510000|2022-05-17 04:58:30|3648|3642|3648|3642|3649|3643|3648|3642|5
1652763540000|2022-05-17 04:59:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652763590000|2022-05-17 04:59:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652763600000|2022-05-17 05:00:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652763610000|2022-05-17 05:00:10|3650|3644|3651|3645|3651|3645|3650|3644|5
1652763740000|2022-05-17 05:02:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652763930000|2022-05-17 05:05:30|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1652764150000|2022-05-17 05:09:10|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1652764170000|2022-05-17 05:09:30|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1652764270000|2022-05-17 05:11:10|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652764490000|2022-05-17 05:14:50|3652.5|3646.5|3650.8|3644.8|3652.5|3646.5|3650.8|3644.8|2
1652764750000|2022-05-17 05:19:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652764790000|2022-05-17 05:19:50|3650|3644|3648.8|3642.8|3650|3644|3648.8|3642.8|3
1652764800000|2022-05-17 05:20:00|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1652764840000|2022-05-17 05:20:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652764930000|2022-05-17 05:22:10|3650|3644|3650.5|3644.5|3651|3645|3650|3644|5
1652765060000|2022-05-17 05:24:20|3649|3643|3646|3640|3649|3643|3646|3640|2
1652765080000|2022-05-17 05:24:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1652765100000|2022-05-17 05:25:00|3646.8|3640.8|3648.3|3642.3|3648.3|3642.3|3646.8|3640.8|6
1652765130000|2022-05-17 05:25:30|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1652765160000|2022-05-17 05:26:00|3649|3643|3649.8|3643.8|3649.8|3643.8|3649|3643|2
1652765180000|2022-05-17 05:26:20|3650|3644|3650|3644|3650|3644|3650|3644|1
1652765250000|2022-05-17 05:27:30|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1652765370000|2022-05-17 05:29:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652765390000|2022-05-17 05:29:50|3647.8|3641.8|3648.3|3642.3|3648.8|3642.8|3647.8|3641.8|3
1652765400000|2022-05-17 05:30:00|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648|3642|12
1652765410000|2022-05-17 05:30:10|3649|3643|3649|3643|3649.3|3643.3|3649|3643|5
1652765420000|2022-05-17 05:30:20|3648.8|3642.8|3647.3|3641.3|3648.8|3642.8|3646.5|3640.5|9
1652765430000|2022-05-17 05:30:30|3647|3641|3646.8|3640.8|3648|3642|3646.8|3640.8|9
1652765440000|2022-05-17 05:30:40|3647|3641|3647.8|3641.8|3647.8|3641.8|3647|3641|4
1652765450000|2022-05-17 05:30:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1652765460000|2022-05-17 05:31:00|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|3
1652765470000|2022-05-17 05:31:10|3646.5|3640.5|3646.8|3640.8|3647.3|3641.3|3646.5|3640.5|4
1652765480000|2022-05-17 05:31:20|3646.5|3640.5|3644.8|3638.8|3646.5|3640.5|3644.8|3638.8|13
1652765490000|2022-05-17 05:31:30|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|6
1652765500000|2022-05-17 05:31:40|3646|3640|3641.3|3635.3|3646|3640|3641.3|3635.3|12
1652765510000|2022-05-17 05:31:50|3640.8|3634.8|3642|3636|3642.5|3636.5|3639.8|3633.8|6
1652765520000|2022-05-17 05:32:00|3639.8|3633.8|3639|3633|3642|3636|3638.8|3632.8|17
1652765530000|2022-05-17 05:32:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1652765540000|2022-05-17 05:32:20|3637|3631|3638.5|3632.5|3638.5|3632.5|3637|3631|3
1652765550000|2022-05-17 05:32:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|4
1652765560000|2022-05-17 05:32:40|3639|3633|3639.3|3633.3|3639.8|3633.8|3639|3633|5
1652765570000|2022-05-17 05:32:50|3639.5|3633.5|3637.5|3631.5|3639.5|3633.5|3637.5|3631.5|11
1652765580000|2022-05-17 05:33:00|3637.8|3631.8|3639|3633|3639|3633|3637.8|3631.8|12
1652765590000|2022-05-17 05:33:10|3639.3|3633.3|3640|3634|3640.5|3634.5|3639.3|3633.3|4
1652765600000|2022-05-17 05:33:20|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1652765610000|2022-05-17 05:33:30|3640.3|3634.3|3638.8|3632.8|3641|3635|3638.8|3632.8|7
1652765620000|2022-05-17 05:33:40|3639|3633|3636.5|3630.5|3639.3|3633.3|3636.5|3630.5|8
1652765630000|2022-05-17 05:33:50|3637|3631|3635.8|3629.8|3637|3631|3635.5|3629.5|5
1652765640000|2022-05-17 05:34:00|3636|3630|3637.5|3631.5|3637.8|3631.8|3635.3|3629.3|12
1652765650000|2022-05-17 05:34:10|3637.3|3631.3|3638.8|3632.8|3638.8|3632.8|3636|3630|16
1652765660000|2022-05-17 05:34:20|3637.8|3631.8|3638.3|3632.3|3638.5|3632.5|3637.8|3631.8|8
1652765670000|2022-05-17 05:34:30|3638|3632|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|9
1652765680000|2022-05-17 05:34:40|3638.3|3632.3|3638|3632|3639.3|3633.3|3637.8|3631.8|13
1652765690000|2022-05-17 05:34:50|3637.8|3631.8|3637.3|3631.3|3638|3632|3637.3|3631.3|5
1652765700000|2022-05-17 05:35:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1652765710000|2022-05-17 05:35:10|3637.3|3631.3|3637.3|3631.3|3639|3633|3637.3|3631.3|6
1652765720000|2022-05-17 05:35:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1652765730000|2022-05-17 05:35:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1652765740000|2022-05-17 05:35:40|3638.5|3632.5|3639|3633|3639|3633|3637.3|3631.3|6
1652765750000|2022-05-17 05:35:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638|3632|5
1652765760000|2022-05-17 05:36:00|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.3|3632.3|5
1652765770000|2022-05-17 05:36:10|3639|3633|3638.5|3632.5|3639|3633|3638.3|3632.3|3
1652765780000|2022-05-17 05:36:20|3638|3632|3635|3629|3638|3632|3634.5|3628.5|10
1652765790000|2022-05-17 05:36:30|3634.5|3628.5|3636.8|3630.8|3636.9|3630.9|3634.5|3628.5|9
1652765800000|2022-05-17 05:36:40|3637|3631|3635|3629|3637|3631|3634.8|3628.8|8
1652765840000|2022-05-17 05:37:20|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652765860000|2022-05-17 05:37:40|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1652765910000|2022-05-17 05:38:30|3633.3|3627.3|3627.3|3621.3|3633.3|3627.3|3627.3|3621.3|3
1652765930000|2022-05-17 05:38:50|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1652765940000|2022-05-17 05:39:00|3625.8|3619.8|3624.3|3618.3|3625.8|3619.8|3624.3|3618.3|4
1652765960000|2022-05-17 05:39:20|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1652765970000|2022-05-17 05:39:30|3623|3617|3620.3|3614.3|3623|3617|3620.3|3614.3|3
1652765980000|2022-05-17 05:39:40|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|3
1652765990000|2022-05-17 05:39:50|3621.3|3615.3|3620.3|3614.3|3621.3|3615.3|3620.3|3614.3|5
1652766000000|2022-05-17 05:40:00|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|4
1652766010000|2022-05-17 05:40:10|3622|3616|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|5
1652766020000|2022-05-17 05:40:20|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|2
1652766030000|2022-05-17 05:40:30|3622.5|3616.5|3622.3|3616.3|3623.3|3617.3|3621.8|3615.8|7
1652766040000|2022-05-17 05:40:40|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1652766050000|2022-05-17 05:40:50|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1652766060000|2022-05-17 05:41:00|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3621.8|3615.8|6
1652766080000|2022-05-17 05:41:20|3622|3616|3620|3614|3622|3616|3620|3614|4
1652766090000|2022-05-17 05:41:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3617.5|3611.5|10
1652766100000|2022-05-17 05:41:40|3619.8|3613.8|3620|3614|3620|3614|3619.5|3613.5|3
1652766130000|2022-05-17 05:42:10|3620.3|3614.3|3621.5|3615.5|3622|3616|3620.3|3614.3|13
1652766140000|2022-05-17 05:42:20|3621.8|3615.8|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|3
1652766150000|2022-05-17 05:42:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1652766170000|2022-05-17 05:42:50|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|2
1652766190000|2022-05-17 05:43:10|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1652766200000|2022-05-17 05:43:20|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1652766210000|2022-05-17 05:43:30|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622|3616|7
1652766220000|2022-05-17 05:43:40|3622|3616|3622.5|3616.5|3623|3617|3622|3616|6
1652766230000|2022-05-17 05:43:50|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|2
1652766250000|2022-05-17 05:44:10|3622.5|3616.5|3623|3617|3623.3|3617.3|3622.3|3616.3|4
1652766260000|2022-05-17 05:44:20|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622|3616|5
1652766290000|2022-05-17 05:44:50|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|5
1652766300000|2022-05-17 05:45:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1652766310000|2022-05-17 05:45:10|3623.8|3617.8|3624.5|3618.5|3625.8|3619.8|3623.8|3617.8|11
1652766320000|2022-05-17 05:45:20|3625.8|3619.8|3625.8|3619.8|3626.5|3620.5|3625|3619|8
1652766330000|2022-05-17 05:45:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3625.3|3619.3|12
1652766340000|2022-05-17 05:45:40|3626.3|3620.3|3626.5|3620.5|3626.8|3620.8|3626|3620|5
1652766350000|2022-05-17 05:45:50|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|3
1652766360000|2022-05-17 05:46:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1652766370000|2022-05-17 05:46:10|3627|3621|3626.3|3620.3|3627|3621|3625|3619|8
1652766380000|2022-05-17 05:46:20|3625.8|3619.8|3626.5|3620.5|3627|3621|3625.8|3619.8|7
1652766390000|2022-05-17 05:46:30|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.3|3619.3|6
1652766400000|2022-05-17 05:46:40|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|7
1652766410000|2022-05-17 05:46:50|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625|3619|3
1652766420000|2022-05-17 05:47:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652766430000|2022-05-17 05:47:10|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|5
1652766440000|2022-05-17 05:47:20|3625.5|3619.5|3627|3621|3627|3621|3625.5|3619.5|2
1652766450000|2022-05-17 05:47:30|3627.3|3621.3|3627.5|3621.5|3628.3|3622.3|3627.3|3621.3|6
1652766460000|2022-05-17 05:47:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1652766480000|2022-05-17 05:48:00|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1652766520000|2022-05-17 05:48:40|3627|3621|3627|3621|3627.8|3621.8|3627|3621|9
1652766530000|2022-05-17 05:48:50|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.3|3620.3|4
1652766540000|2022-05-17 05:49:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1652766550000|2022-05-17 05:49:10|3626.8|3620.8|3627.8|3621.8|3627.8|3621.8|3626.8|3620.8|4
1652766570000|2022-05-17 05:49:30|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1652766580000|2022-05-17 05:49:40|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1652766600000|2022-05-17 05:50:00|3629.8|3623.8|3631.3|3625.3|3631.8|3625.8|3629.8|3623.8|11
1652766610000|2022-05-17 05:50:10|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1652766620000|2022-05-17 05:50:20|3631|3625|3631|3625|3631|3625|3631|3625|1
1652766630000|2022-05-17 05:50:30|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3629.8|3623.8|3
1652766640000|2022-05-17 05:50:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1652766650000|2022-05-17 05:50:50|3630.3|3624.3|3630|3624|3630.5|3624.5|3630|3624|4
1652766660000|2022-05-17 05:51:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1652766670000|2022-05-17 05:51:10|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628.3|3622.3|6
1652766680000|2022-05-17 05:51:20|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|2
1652766690000|2022-05-17 05:51:30|3629.3|3623.3|3631.3|3625.3|3631.3|3625.3|3629.3|3623.3|2
1652766720000|2022-05-17 05:52:00|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1652766780000|2022-05-17 05:53:00|3631.5|3625.5|3631.5|3625.5|3632.3|3626.3|3630.8|3624.8|5
1652766790000|2022-05-17 05:53:10|3631.8|3625.8|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|8
1652766800000|2022-05-17 05:53:20|3631.5|3625.5|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|2
1652766810000|2022-05-17 05:53:30|3631.6|3625.6|3631.9|3625.9|3632|3626|3631.6|3625.6|4
1652766820000|2022-05-17 05:53:40|3632|3626|3631|3625|3632|3626|3631|3625|5
1652766830000|2022-05-17 05:53:50|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|6
1652766840000|2022-05-17 05:54:00|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1652766850000|2022-05-17 05:54:10|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|6
1652766860000|2022-05-17 05:54:20|3632.3|3626.3|3633.3|3627.3|3633.8|3627.8|3632.3|3626.3|5
1652766870000|2022-05-17 05:54:30|3634|3628|3633.5|3627.5|3634|3628|3633|3627|3
1652766880000|2022-05-17 05:54:40|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|12
1652766890000|2022-05-17 05:54:50|3633.3|3627.3|3633.3|3627.3|3633.8|3627.8|3633|3627|4
1652766900000|2022-05-17 05:55:00|3633|3627|3632.8|3626.8|3633.5|3627.5|3632|3626|10
1652766910000|2022-05-17 05:55:10|3633|3627|3633.3|3627.3|3633.8|3627.8|3632.8|3626.8|8
1652766920000|2022-05-17 05:55:20|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652766930000|2022-05-17 05:55:30|3632.3|3626.3|3632.8|3626.8|3633.3|3627.3|3632.3|3626.3|9
1652766940000|2022-05-17 05:55:40|3633|3627|3633.5|3627.5|3633.5|3627.5|3632.5|3626.5|6
1652766950000|2022-05-17 05:55:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652766960000|2022-05-17 05:56:00|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1652766970000|2022-05-17 05:56:10|3633|3627|3633|3627|3633|3627|3633|3627|1
1652766990000|2022-05-17 05:56:30|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1652767000000|2022-05-17 05:56:40|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3632|3626|5
1652767020000|2022-05-17 05:57:00|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1652767030000|2022-05-17 05:57:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|5
1652767040000|2022-05-17 05:57:20|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3632.8|3626.8|4
1652767060000|2022-05-17 05:57:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|3
1652767070000|2022-05-17 05:57:50|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|2
1652767080000|2022-05-17 05:58:00|3633.3|3627.3|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|4
1652767090000|2022-05-17 05:58:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652767100000|2022-05-17 05:58:20|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652767130000|2022-05-17 05:58:50|3632|3626|3632|3626|3632|3626|3632|3626|1
1652767170000|2022-05-17 05:59:30|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1652767180000|2022-05-17 05:59:40|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1652767190000|2022-05-17 05:59:50|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|3
1652767200000|2022-05-17 06:00:00|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|3
1652767220000|2022-05-17 06:00:20|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1652767230000|2022-05-17 06:00:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652767260000|2022-05-17 06:01:00|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|5
1652767280000|2022-05-17 06:01:20|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1652767290000|2022-05-17 06:01:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1652767310000|2022-05-17 06:01:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1652767320000|2022-05-17 06:02:00|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|2
1652767330000|2022-05-17 06:02:10|3637.1|3631.1|3638.9|3632.9|3638.9|3632.9|3637.1|3631.1|4
1652767340000|2022-05-17 06:02:20|3639.1|3633.1|3639.3|3633.3|3639.3|3633.3|3638.3|3632.3|6
1652767350000|2022-05-17 06:02:30|3639|3633|3639.8|3633.8|3639.8|3633.8|3639|3633|6
1652767370000|2022-05-17 06:02:50|3640.3|3634.3|3639|3633|3640.3|3634.3|3639|3633|2
1652767380000|2022-05-17 06:03:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1652767400000|2022-05-17 06:03:20|3638.3|3632.3|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|6
1652767430000|2022-05-17 06:03:50|3640|3634|3639.3|3633.3|3640.3|3634.3|3639|3633|4
1652767450000|2022-05-17 06:04:10|3639|3633|3639|3633|3639|3633|3639|3633|1
1652767460000|2022-05-17 06:04:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1652767470000|2022-05-17 06:04:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1652767490000|2022-05-17 06:04:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1652767500000|2022-05-17 06:05:00|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1652767510000|2022-05-17 06:05:10|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3638.8|3632.8|5
1652767520000|2022-05-17 06:05:20|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1652767530000|2022-05-17 06:05:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1652767540000|2022-05-17 06:05:40|3640.5|3634.5|3641.5|3635.5|3641.8|3635.8|3640.5|3634.5|4
1652767560000|2022-05-17 06:06:00|3641.8|3635.8|3645.3|3639.3|3646|3640|3641.8|3635.8|4
1652767570000|2022-05-17 06:06:10|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|2
1652767580000|2022-05-17 06:06:20|3645|3639|3645.5|3639.5|3645.5|3639.5|3643.8|3637.8|4
1652767590000|2022-05-17 06:06:30|3645.4|3639.4|3645.3|3639.3|3645.4|3639.4|3645.3|3639.3|2
1652767600000|2022-05-17 06:06:40|3645.5|3639.5|3645|3639|3645.5|3639.5|3645|3639|4
1652767610000|2022-05-17 06:06:50|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1652767620000|2022-05-17 06:07:00|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1652767640000|2022-05-17 06:07:20|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|4
1652767650000|2022-05-17 06:07:30|3644.8|3638.8|3646.6|3640.6|3646.6|3640.6|3644.8|3638.8|2
1652767660000|2022-05-17 06:07:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652767670000|2022-05-17 06:07:50|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1652767680000|2022-05-17 06:08:00|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1652767710000|2022-05-17 06:08:30|3648.5|3642.5|3649.3|3643.3|3649.3|3643.3|3648.5|3642.5|2
1652767810000|2022-05-17 06:10:10|3649.8|3643.8|3650|3644|3650|3644|3649.3|3643.3|3
1652767820000|2022-05-17 06:10:20|3649.3|3643.3|3652.5|3646.5|3652.5|3646.5|3649.3|3643.3|4
1652767830000|2022-05-17 06:10:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1652767860000|2022-05-17 06:11:00|3653|3647|3653|3647|3653|3647|3653|3647|1
1652767870000|2022-05-17 06:11:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1652767880000|2022-05-17 06:11:20|3652.5|3646.5|3652|3646|3652.5|3646.5|3652|3646|2
1652767890000|2022-05-17 06:11:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1652767940000|2022-05-17 06:12:20|3653|3647|3653|3647|3653|3647|3653|3647|1
1652767950000|2022-05-17 06:12:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1652767970000|2022-05-17 06:12:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1652768030000|2022-05-17 06:13:50|3652|3646|3649.8|3643.8|3652|3646|3649.8|3643.8|2
1652768040000|2022-05-17 06:14:00|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1652768110000|2022-05-17 06:15:10|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1652768130000|2022-05-17 06:15:30|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1652768140000|2022-05-17 06:15:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|5
1652768150000|2022-05-17 06:15:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652768160000|2022-05-17 06:16:00|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1652768170000|2022-05-17 06:16:10|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|5
1652768190000|2022-05-17 06:16:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652768250000|2022-05-17 06:17:30|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1652768260000|2022-05-17 06:17:40|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652768390000|2022-05-17 06:19:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1652768450000|2022-05-17 06:20:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652768650000|2022-05-17 06:24:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1652768690000|2022-05-17 06:24:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1652768700000|2022-05-17 06:25:00|3648.8|3642.8|3645.3|3639.3|3648.8|3642.8|3645.3|3639.3|2
1652768710000|2022-05-17 06:25:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3644.8|3638.8|4
1652768730000|2022-05-17 06:25:30|3645|3639|3640|3634|3645|3639|3640|3634|7
1652768740000|2022-05-17 06:25:40|3640.8|3634.8|3641|3635|3641|3635|3640.5|3634.5|4
1652768750000|2022-05-17 06:25:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652768760000|2022-05-17 06:26:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1652768780000|2022-05-17 06:26:20|3640.8|3634.8|3640|3634|3640.8|3634.8|3640|3634|2
1652768790000|2022-05-17 06:26:30|3640.8|3634.8|3640|3634|3641|3635|3640|3634|9
1652768800000|2022-05-17 06:26:40|3640.3|3634.3|3636.5|3630.5|3640.3|3634.3|3635.8|3629.8|9
1652768810000|2022-05-17 06:26:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1652768850000|2022-05-17 06:27:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652768860000|2022-05-17 06:27:40|3636.3|3630.3|3633.3|3627.3|3636.3|3630.3|3633.3|3627.3|7
1652768880000|2022-05-17 06:28:00|3633|3627|3633|3627|3633|3627|3633|3627|1
1652768890000|2022-05-17 06:28:10|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|3
1652768910000|2022-05-17 06:28:30|3633.5|3627.5|3633.8|3627.8|3634.5|3628.5|3633.5|3627.5|4
1652768920000|2022-05-17 06:28:40|3633.5|3627.5|3632|3626|3633.5|3627.5|3632|3626|4
1652768960000|2022-05-17 06:29:20|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1652768980000|2022-05-17 06:29:40|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|2
1652768990000|2022-05-17 06:29:50|3631|3625|3631|3625|3631|3625|3631|3625|1
1652769000000|2022-05-17 06:30:00|3631.5|3625.5|3631|3625|3632|3626|3631|3625|5
1652769010000|2022-05-17 06:30:10|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|4
1652769020000|2022-05-17 06:30:20|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1652769030000|2022-05-17 06:30:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1652769050000|2022-05-17 06:30:50|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|3
1652769080000|2022-05-17 06:31:20|3631|3625|3631|3625|3631|3625|3630.5|3624.5|3
1652769310000|2022-05-17 06:35:10|3630.8|3624.8|3628.3|3622.3|3630.8|3624.8|3628.3|3622.3|3
1652769320000|2022-05-17 06:35:20|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1652769340000|2022-05-17 06:35:40|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|4
1652769350000|2022-05-17 06:35:50|3629.3|3623.3|3630.5|3624.5|3630.5|3624.5|3629.3|3623.3|3
1652769360000|2022-05-17 06:36:00|3629.5|3623.5|3630.5|3624.5|3630.5|3624.5|3629.5|3623.5|14
1652769370000|2022-05-17 06:36:10|3630|3624|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|3
1652769380000|2022-05-17 06:36:20|3630.8|3624.8|3633.5|3627.5|3635|3629|3630.8|3624.8|13
1652769390000|2022-05-17 06:36:30|3634|3628|3635.8|3629.8|3636|3630|3633.3|3627.3|19
1652769400000|2022-05-17 06:36:40|3634.8|3628.8|3635.3|3629.3|3636|3630|3634|3628|15
1652769410000|2022-05-17 06:36:50|3636|3630|3636|3630|3636|3630|3635.3|3629.3|39
1652769420000|2022-05-17 06:37:00|3635.3|3629.3|3637|3631|3638.8|3632.8|3635.3|3629.3|25
1652769430000|2022-05-17 06:37:10|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3637|3631|4
1652769440000|2022-05-17 06:37:20|3637|3631|3636|3630|3637|3631|3635.8|3629.8|14
1652769450000|2022-05-17 06:37:30|3636.3|3630.3|3637|3631|3637.3|3631.3|3636|3630|5
1652769460000|2022-05-17 06:37:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1652769470000|2022-05-17 06:37:50|3636.8|3630.8|3637.8|3631.8|3637.8|3631.8|3636.8|3630.8|4
1652769480000|2022-05-17 06:38:00|3637.5|3631.5|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|9
1652769490000|2022-05-17 06:38:10|3635.8|3629.8|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|6
1652769500000|2022-05-17 06:38:20|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|2
1652769510000|2022-05-17 06:38:30|3635|3629|3637.8|3631.8|3638|3632|3634.8|3628.8|11
1652769520000|2022-05-17 06:38:40|3638.3|3632.3|3639.8|3633.8|3639.8|3633.8|3638.3|3632.3|11
1652769530000|2022-05-17 06:38:50|3640|3634|3638.5|3632.5|3640|3634|3638|3632|19
1652769540000|2022-05-17 06:39:00|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3637|3631|10
1652769550000|2022-05-17 06:39:10|3638.6|3632.6|3639.3|3633.3|3639.3|3633.3|3638.3|3632.3|10
1652769560000|2022-05-17 06:39:20|3638.3|3632.3|3640.3|3634.3|3641|3635|3638.3|3632.3|11
1652769570000|2022-05-17 06:39:30|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3638.5|3632.5|13
1652769580000|2022-05-17 06:39:40|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|4
1652769590000|2022-05-17 06:39:50|3638.3|3632.3|3639|3633|3639|3633|3638.3|3632.3|2
1652769600000|2022-05-17 06:40:00|3638.3|3632.3|3639|3633|3639.3|3633.3|3638.3|3632.3|8
1652769610000|2022-05-17 06:40:10|3638|3632|3640|3634|3640.3|3634.3|3638|3632|8
1652769620000|2022-05-17 06:40:20|3639|3633|3638.5|3632.5|3639.8|3633.8|3638.5|3632.5|6
1652769630000|2022-05-17 06:40:30|3638.8|3632.8|3637.3|3631.3|3638.8|3632.8|3637|3631|8
1652769640000|2022-05-17 06:40:40|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.5|3630.5|12
1652769650000|2022-05-17 06:40:50|3637|3631|3637|3631|3637.5|3631.5|3636.5|3630.5|6
1652769660000|2022-05-17 06:41:00|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.3|3630.3|7
1652769670000|2022-05-17 06:41:10|3637|3631|3636.8|3630.8|3638.3|3632.3|3636.8|3630.8|4
1652769680000|2022-05-17 06:41:20|3637.5|3631.5|3635.5|3629.5|3637.5|3631.5|3635|3629|31
1652769690000|2022-05-17 06:41:30|3635|3629|3633|3627|3635.5|3629.5|3633|3627|31
1652769700000|2022-05-17 06:41:40|3633.8|3627.8|3634|3628|3634.3|3628.3|3632.8|3626.8|21
1652769710000|2022-05-17 06:41:50|3633.5|3627.5|3635.3|3629.3|3635.3|3629.3|3633.3|3627.3|23
1652769720000|2022-05-17 06:42:00|3635|3629|3635.5|3629.5|3636|3630|3634|3628|20
1652769730000|2022-05-17 06:42:10|3633.8|3627.8|3634.3|3628.3|3635|3629|3633.8|3627.8|8
1652769740000|2022-05-17 06:42:20|3633.5|3627.5|3634|3628|3634.3|3628.3|3633|3627|18
1652769750000|2022-05-17 06:42:30|3633.5|3627.5|3634.8|3628.8|3634.8|3628.8|3633.5|3627.5|6
1652769760000|2022-05-17 06:42:40|3634.5|3628.5|3635|3629|3635.3|3629.3|3634.5|3628.5|3
1652769770000|2022-05-17 06:42:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1652769780000|2022-05-17 06:43:00|3634.3|3628.3|3635.8|3629.8|3635.8|3629.8|3634|3628|5
1652769790000|2022-05-17 06:43:10|3634.8|3628.8|3634.5|3628.5|3636|3630|3633.8|3627.8|12
1652769800000|2022-05-17 06:43:20|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|2
1652769810000|2022-05-17 06:43:30|3633.5|3627.5|3633.5|3627.5|3634|3628|3632.3|3626.3|11
1652769820000|2022-05-17 06:43:40|3632.3|3626.3|3634.3|3628.3|3634.5|3628.5|3632|3626|12
1652769830000|2022-05-17 06:43:50|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1652769840000|2022-05-17 06:44:00|3632.5|3626.5|3634.3|3628.3|3634.3|3628.3|3632.5|3626.5|2
1652769850000|2022-05-17 06:44:10|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1652769860000|2022-05-17 06:44:20|3633.3|3627.3|3631.8|3625.8|3633.5|3627.5|3631.8|3625.8|11
1652769870000|2022-05-17 06:44:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1652769880000|2022-05-17 06:44:40|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1652769890000|2022-05-17 06:44:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|6
1652769900000|2022-05-17 06:45:00|3631.5|3625.5|3631|3625|3632.3|3626.3|3630.8|3624.8|7
1652769910000|2022-05-17 06:45:10|3630.8|3624.8|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|4
1652769930000|2022-05-17 06:45:30|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1652769940000|2022-05-17 06:45:40|3629.5|3623.5|3630.8|3624.8|3631|3625|3629.5|3623.5|7
1652769950000|2022-05-17 06:45:50|3631|3625|3631.3|3625.3|3632.3|3626.3|3631|3625|6
1652769960000|2022-05-17 06:46:00|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3630.8|3624.8|3
1652769970000|2022-05-17 06:46:10|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|2
1652769980000|2022-05-17 06:46:20|3631|3625|3632.8|3626.8|3632.8|3626.8|3631|3625|8
1652769990000|2022-05-17 06:46:30|3632.5|3626.5|3631.3|3625.3|3632.8|3626.8|3631.3|3625.3|10
1652770000000|2022-05-17 06:46:40|3631.5|3625.5|3632.5|3626.5|3632.5|3626.5|3631.5|3625.5|5
1652770010000|2022-05-17 06:46:50|3632|3626|3632|3626|3632.8|3626.8|3632|3626|3
1652770020000|2022-05-17 06:47:00|3631.8|3625.8|3631.3|3625.3|3632.3|3626.3|3631.3|3625.3|5
1652770030000|2022-05-17 06:47:10|3630.5|3624.5|3627.3|3621.3|3630.5|3624.5|3627.3|3621.3|10
1652770040000|2022-05-17 06:47:20|3627.8|3621.8|3627.5|3621.5|3628.8|3622.8|3627.3|3621.3|16
1652770050000|2022-05-17 06:47:30|3627.3|3621.3|3627|3621|3627.8|3621.8|3626.8|3620.8|9
1652770060000|2022-05-17 06:47:40|3626.8|3620.8|3628|3622|3628|3622|3626.5|3620.5|5
1652770070000|2022-05-17 06:47:50|3628.3|3622.3|3628.5|3622.5|3628.8|3622.8|3627|3621|18
1652770080000|2022-05-17 06:48:00|3627.8|3621.8|3628.8|3622.8|3629.5|3623.5|3627.5|3621.5|23
1652770090000|2022-05-17 06:48:10|3628.3|3622.3|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|3
1652770100000|2022-05-17 06:48:20|3629|3623|3629.3|3623.3|3629.5|3623.5|3629|3623|3
1652770110000|2022-05-17 06:48:30|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3627.8|3621.8|8
1652770120000|2022-05-17 06:48:40|3628|3622|3628.8|3622.8|3629|3623|3628|3622|5
1652770130000|2022-05-17 06:48:50|3628.5|3622.5|3628|3622|3628.8|3622.8|3628|3622|5
1652770140000|2022-05-17 06:49:00|3628.3|3622.3|3628.8|3622.8|3629|3623|3628.3|3622.3|4
1652770150000|2022-05-17 06:49:10|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1652770190000|2022-05-17 06:49:50|3628.3|3622.3|3629|3623|3629|3623|3628.3|3622.3|2
1652770200000|2022-05-17 06:50:00|3628.8|3622.8|3627.3|3621.3|3628.8|3622.8|3627.3|3621.3|10
1652770220000|2022-05-17 06:50:20|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1652770230000|2022-05-17 06:50:30|3626.5|3620.5|3626.3|3620.3|3627|3621|3625.5|3619.5|22
1652770240000|2022-05-17 06:50:40|3626.8|3620.8|3625.5|3619.5|3627|3621|3625.5|3619.5|8
1652770250000|2022-05-17 06:50:50|3625|3619|3626.8|3620.8|3627|3621|3625|3619|8
1652770260000|2022-05-17 06:51:00|3626.3|3620.3|3626|3620|3627|3621|3626|3620|3
1652770270000|2022-05-17 06:51:10|3626.5|3620.5|3626.5|3620.5|3627.3|3621.3|3626|3620|6
1652770280000|2022-05-17 06:51:20|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1652770290000|2022-05-17 06:51:30|3626.5|3620.5|3626.5|3620.5|3628.3|3622.3|3626.5|3620.5|4
1652770310000|2022-05-17 06:51:50|3626.8|3620.8|3628.3|3622.3|3628.3|3622.3|3626.8|3620.8|2
1652770330000|2022-05-17 06:52:10|3627.8|3621.8|3627|3621|3627.8|3621.8|3627|3621|2
1652770340000|2022-05-17 06:52:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1652770380000|2022-05-17 06:53:00|3626.3|3620.3|3624|3618|3626.3|3620.3|3624|3618|4
1652770410000|2022-05-17 06:53:30|3624.3|3618.3|3625.8|3619.8|3626.5|3620.5|3624.3|3618.3|9
1652770420000|2022-05-17 06:53:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1652770430000|2022-05-17 06:53:50|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|4
1652770440000|2022-05-17 06:54:00|3626.3|3620.3|3626|3620|3626.3|3620.3|3625.5|3619.5|9
1652770450000|2022-05-17 06:54:10|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1652770460000|2022-05-17 06:54:20|3625.5|3619.5|3626|3620|3626|3620|3625.3|3619.3|4
1652770470000|2022-05-17 06:54:30|3625.8|3619.8|3625.8|3619.8|3626.8|3620.8|3625.8|3619.8|3
1652770490000|2022-05-17 06:54:50|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1652770500000|2022-05-17 06:55:00|3626|3620|3627.3|3621.3|3627.3|3621.3|3625.8|3619.8|7
1652770510000|2022-05-17 06:55:10|3627.1|3621.1|3627.6|3621.6|3628.1|3622.1|3627.1|3621.1|5
1652770520000|2022-05-17 06:55:20|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1652770540000|2022-05-17 06:55:40|3627.9|3621.9|3629.4|3623.4|3629.4|3623.4|3627.9|3621.9|2
1652770550000|2022-05-17 06:55:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652770560000|2022-05-17 06:56:00|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|3
1652770570000|2022-05-17 06:56:10|3629.1|3623.1|3629.6|3623.6|3630.1|3624.1|3628.6|3622.6|11
1652770580000|2022-05-17 06:56:20|3630.1|3624.1|3630.4|3624.4|3630.6|3624.6|3629.4|3623.4|9
1652770590000|2022-05-17 06:56:30|3630.6|3624.6|3630.1|3624.1|3631.1|3625.1|3629.6|3623.6|7
1652770600000|2022-05-17 06:56:40|3629.9|3623.9|3628.4|3622.4|3630.6|3624.6|3628.4|3622.4|13
1652770620000|2022-05-17 06:57:00|3627.9|3621.9|3626.9|3620.9|3628.1|3622.1|3626.6|3620.6|8
1652770630000|2022-05-17 06:57:10|3627.1|3621.1|3625.6|3619.6|3627.4|3621.4|3625.6|3619.6|5
1652770640000|2022-05-17 06:57:20|3625.9|3619.9|3625.1|3619.1|3625.9|3619.9|3625.1|3619.1|12
1652770650000|2022-05-17 06:57:30|3624.6|3618.6|3625.6|3619.6|3626.4|3620.4|3624.4|3618.4|7
1652770660000|2022-05-17 06:57:40|3625.1|3619.1|3626.1|3620.1|3626.6|3620.6|3625.1|3619.1|13
1652770670000|2022-05-17 06:57:50|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3625.1|3619.1|5
1652770680000|2022-05-17 06:58:00|3625.9|3619.9|3624.4|3618.4|3625.9|3619.9|3624.4|3618.4|4
1652770690000|2022-05-17 06:58:10|3625.1|3619.1|3624.4|3618.4|3625.1|3619.1|3624.1|3618.1|6
1652770700000|2022-05-17 06:58:20|3623.9|3617.9|3624.1|3618.1|3624.6|3618.6|3623.9|3617.9|5
1652770710000|2022-05-17 06:58:30|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.3|3618.3|7
1652770720000|2022-05-17 06:58:40|3624.9|3618.9|3624.4|3618.4|3625.1|3619.1|3623.9|3617.9|7
1652770730000|2022-05-17 06:58:50|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3623.9|3617.9|5
1652770750000|2022-05-17 06:59:10|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1652770760000|2022-05-17 06:59:20|3623.9|3617.9|3625.6|3619.6|3625.9|3619.9|3623.9|3617.9|8
1652770770000|2022-05-17 06:59:30|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|2
1652770780000|2022-05-17 06:59:40|3626.4|3620.4|3626.1|3620.1|3626.6|3620.6|3625.4|3619.4|4
1652770790000|2022-05-17 06:59:50|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3625.4|3619.4|4
1652770800000|2022-05-17 07:00:00|3629.9|3623.9|3629.6|3623.6|3633.9|3627.9|3629.6|3623.6|8
1652770810000|2022-05-17 07:00:10|3629.9|3623.9|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|4
1652770820000|2022-05-17 07:00:20|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652770840000|2022-05-17 07:00:40|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1652770850000|2022-05-17 07:00:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1652770860000|2022-05-17 07:01:00|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|2
1652770880000|2022-05-17 07:01:20|3626.9|3620.9|3625.4|3619.4|3626.9|3620.9|3625.1|3619.1|7
1652770900000|2022-05-17 07:01:40|3626.1|3620.1|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|4
1652770950000|2022-05-17 07:02:30|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1652770960000|2022-05-17 07:02:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1652771000000|2022-05-17 07:03:20|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652771010000|2022-05-17 07:03:30|3625.6|3619.6|3624.1|3618.1|3625.6|3619.6|3624.1|3618.1|6
1652771130000|2022-05-17 07:05:30|3623.6|3617.6|3622.1|3616.1|3623.6|3617.6|3622.1|3616.1|2
1652771140000|2022-05-17 07:05:40|3621.9|3615.9|3620.9|3614.9|3621.9|3615.9|3620.9|3614.9|2
1652771150000|2022-05-17 07:05:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652771160000|2022-05-17 07:06:00|3620.4|3614.4|3620.9|3614.9|3621.4|3615.4|3620.4|3614.4|3
1652771260000|2022-05-17 07:07:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1652771280000|2022-05-17 07:08:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652771290000|2022-05-17 07:08:10|3620.9|3614.9|3618.9|3612.9|3620.9|3614.9|3618.9|3612.9|3
1652771300000|2022-05-17 07:08:20|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1652771310000|2022-05-17 07:08:30|3620.1|3614.1|3621.9|3615.9|3621.9|3615.9|3620.1|3614.1|4
1652771320000|2022-05-17 07:08:40|3623.1|3617.1|3624.9|3618.9|3624.9|3618.9|3623.1|3617.1|5
1652771330000|2022-05-17 07:08:50|3625.1|3619.1|3625.1|3619.1|3626.1|3620.1|3624.9|3618.9|6
1652771370000|2022-05-17 07:09:30|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|2
1652771390000|2022-05-17 07:09:50|3625.4|3619.4|3623.4|3617.4|3625.4|3619.4|3623.4|3617.4|3
1652771400000|2022-05-17 07:10:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.4|3616.4|7
1652771410000|2022-05-17 07:10:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652771420000|2022-05-17 07:10:20|3620.9|3614.9|3619.4|3613.4|3620.9|3614.9|3619.4|3613.4|2
1652771430000|2022-05-17 07:10:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1652771440000|2022-05-17 07:10:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1652771460000|2022-05-17 07:11:00|3620.6|3614.6|3623.4|3617.4|3623.4|3617.4|3620.6|3614.6|6
1652771470000|2022-05-17 07:11:10|3623.9|3617.9|3624.1|3618.1|3624.4|3618.4|3623.9|3617.9|5
1652771480000|2022-05-17 07:11:20|3622.9|3616.9|3621.6|3615.6|3622.9|3616.9|3621.4|3615.4|3
1652771490000|2022-05-17 07:11:30|3621.1|3615.1|3620.4|3614.4|3621.1|3615.1|3620.4|3614.4|4
1652771500000|2022-05-17 07:11:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1652771520000|2022-05-17 07:12:00|3619.6|3613.6|3620.4|3614.4|3620.4|3614.4|3619.6|3613.6|3
1652771540000|2022-05-17 07:12:20|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1652771560000|2022-05-17 07:12:40|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.4|3614.4|3
1652771660000|2022-05-17 07:14:20|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1652771670000|2022-05-17 07:14:30|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|2
1652771680000|2022-05-17 07:14:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652771710000|2022-05-17 07:15:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652771720000|2022-05-17 07:15:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652771750000|2022-05-17 07:15:50|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652771780000|2022-05-17 07:16:20|3619.1|3613.1|3620.1|3614.1|3620.1|3614.1|3619.1|3613.1|2
1652771850000|2022-05-17 07:17:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652771860000|2022-05-17 07:17:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1652771880000|2022-05-17 07:18:00|3620.4|3614.4|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|3
1652771900000|2022-05-17 07:18:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1652771910000|2022-05-17 07:18:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|3
1652771920000|2022-05-17 07:18:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1652771930000|2022-05-17 07:18:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652771940000|2022-05-17 07:19:00|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|2
1652771950000|2022-05-17 07:19:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1652771960000|2022-05-17 07:19:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652771970000|2022-05-17 07:19:30|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|2
1652771980000|2022-05-17 07:19:40|3617.4|3611.4|3615.1|3609.1|3617.4|3611.4|3615.1|3609.1|5
1652772000000|2022-05-17 07:20:00|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|2
1652772010000|2022-05-17 07:20:10|3613.4|3607.4|3616.8|3610.8|3616.9|3610.9|3613.4|3607.4|4
1652772020000|2022-05-17 07:20:20|3617.1|3611.1|3618.1|3612.1|3618.1|3612.1|3617.1|3611.1|2
1652772040000|2022-05-17 07:20:40|3617.6|3611.6|3615.6|3609.6|3617.6|3611.6|3615.6|3609.6|3
1652772050000|2022-05-17 07:20:50|3615.4|3609.4|3614.4|3608.4|3615.4|3609.4|3613.6|3607.6|7
1652772060000|2022-05-17 07:21:00|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1652772070000|2022-05-17 07:21:10|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1652772090000|2022-05-17 07:21:30|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1652772100000|2022-05-17 07:21:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1652772110000|2022-05-17 07:21:50|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|3
1652772120000|2022-05-17 07:22:00|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1652772130000|2022-05-17 07:22:10|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1652772160000|2022-05-17 07:22:40|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652772170000|2022-05-17 07:22:50|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1652772180000|2022-05-17 07:23:00|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1652772190000|2022-05-17 07:23:10|3613.9|3607.9|3612.9|3606.9|3613.9|3607.9|3612.4|3606.4|6
1652772200000|2022-05-17 07:23:20|3613.1|3607.1|3613.9|3607.9|3613.9|3607.9|3613.1|3607.1|2
1652772210000|2022-05-17 07:23:30|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.1|3607.1|5
1652772230000|2022-05-17 07:23:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652772280000|2022-05-17 07:24:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652772330000|2022-05-17 07:25:30|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|3
1652772350000|2022-05-17 07:25:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1652772380000|2022-05-17 07:26:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652772400000|2022-05-17 07:26:40|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1652772420000|2022-05-17 07:27:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652772430000|2022-05-17 07:27:10|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1652772460000|2022-05-17 07:27:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.5|3609.5|3
1652772470000|2022-05-17 07:27:50|3615.5|3609.5|3616.4|3610.4|3616.4|3610.4|3615.5|3609.5|2
1652772480000|2022-05-17 07:28:00|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|2
1652772490000|2022-05-17 07:28:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1652772510000|2022-05-17 07:28:30|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1652772520000|2022-05-17 07:28:40|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|2
1652772530000|2022-05-17 07:28:50|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1652772550000|2022-05-17 07:29:10|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|4
1652772560000|2022-05-17 07:29:20|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1652772570000|2022-05-17 07:29:30|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1652772580000|2022-05-17 07:29:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652772600000|2022-05-17 07:30:00|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1652772630000|2022-05-17 07:30:30|3617.1|3611.1|3618.1|3612.1|3618.1|3612.1|3617.1|3611.1|2
1652772640000|2022-05-17 07:30:40|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|3
1652772650000|2022-05-17 07:30:50|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|5
1652772670000|2022-05-17 07:31:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1652772680000|2022-05-17 07:31:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1652772690000|2022-05-17 07:31:30|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|2
1652772700000|2022-05-17 07:31:40|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|4
1652772710000|2022-05-17 07:31:50|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|2
1652772790000|2022-05-17 07:33:10|3616.4|3610.4|3617.6|3611.6|3617.6|3611.6|3616.1|3610.1|4
1652772810000|2022-05-17 07:33:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1652772820000|2022-05-17 07:33:40|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|2
1652772830000|2022-05-17 07:33:50|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652772840000|2022-05-17 07:34:00|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|5
1652772850000|2022-05-17 07:34:10|3618.1|3612.1|3620.5|3614.5|3620.6|3614.6|3618.1|3612.1|4
1652772860000|2022-05-17 07:34:20|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1652772870000|2022-05-17 07:34:30|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|2
1652772880000|2022-05-17 07:34:40|3617.9|3611.9|3616.6|3610.6|3617.9|3611.9|3616.6|3610.6|2
1652772900000|2022-05-17 07:35:00|3616.9|3610.9|3618.4|3612.4|3618.4|3612.4|3616.9|3610.9|4
1652772910000|2022-05-17 07:35:10|3618.6|3612.6|3619.4|3613.4|3619.6|3613.6|3618.6|3612.6|3
1652772920000|2022-05-17 07:35:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652772930000|2022-05-17 07:35:30|3619.6|3613.6|3620.6|3614.6|3620.6|3614.6|3619.6|3613.6|4
1652772940000|2022-05-17 07:35:40|3620.9|3614.9|3621.4|3615.4|3621.4|3615.4|3620.9|3614.9|3
1652772950000|2022-05-17 07:35:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652772960000|2022-05-17 07:36:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1652772980000|2022-05-17 07:36:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652773010000|2022-05-17 07:36:50|3621.4|3615.4|3624.1|3618.1|3624.1|3618.1|3621.4|3615.4|2
1652773020000|2022-05-17 07:37:00|3622.9|3616.9|3623.1|3617.1|3623.1|3617.1|3622.9|3616.9|2
1652773030000|2022-05-17 07:37:10|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652773040000|2022-05-17 07:37:20|3623.9|3617.9|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|3
1652773070000|2022-05-17 07:37:50|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|2
1652773090000|2022-05-17 07:38:10|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652773110000|2022-05-17 07:38:30|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652773150000|2022-05-17 07:39:10|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|3
1652773160000|2022-05-17 07:39:20|3623.6|3617.6|3624.9|3618.9|3625.4|3619.4|3623.6|3617.6|6
1652773170000|2022-05-17 07:39:30|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652773180000|2022-05-17 07:39:40|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1652773190000|2022-05-17 07:39:50|3624.4|3618.4|3626.1|3620.1|3626.1|3620.1|3624.4|3618.4|2
1652773200000|2022-05-17 07:40:00|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652773210000|2022-05-17 07:40:10|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|2
1652773250000|2022-05-17 07:40:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652773260000|2022-05-17 07:41:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1652773280000|2022-05-17 07:41:20|3623.9|3617.9|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|3
1652773330000|2022-05-17 07:42:10|3624.9|3618.9|3626.4|3620.4|3626.4|3620.4|3624.9|3618.9|2
1652773340000|2022-05-17 07:42:20|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|3
1652773370000|2022-05-17 07:42:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1652773380000|2022-05-17 07:43:00|3625.1|3619.1|3625.9|3619.9|3625.9|3619.9|3625.1|3619.1|3
1652773400000|2022-05-17 07:43:20|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1652773430000|2022-05-17 07:43:50|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1652773450000|2022-05-17 07:44:10|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1652773600000|2022-05-17 07:46:40|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|4
1652773610000|2022-05-17 07:46:50|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1652773620000|2022-05-17 07:47:00|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|2
1652773630000|2022-05-17 07:47:10|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|3
1652773660000|2022-05-17 07:47:40|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652773670000|2022-05-17 07:47:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652773680000|2022-05-17 07:48:00|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652773690000|2022-05-17 07:48:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652773700000|2022-05-17 07:48:20|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.4|3618.4|2
1652773750000|2022-05-17 07:49:10|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|2
1652773760000|2022-05-17 07:49:20|3625.6|3619.6|3626.9|3620.9|3626.9|3620.9|3625.6|3619.6|4
1652773800000|2022-05-17 07:50:00|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1652773820000|2022-05-17 07:50:20|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1652773900000|2022-05-17 07:51:40|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1652773920000|2022-05-17 07:52:00|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1652773940000|2022-05-17 07:52:20|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1652773950000|2022-05-17 07:52:30|3626.6|3620.6|3628.4|3622.4|3629.6|3623.6|3626.6|3620.6|4
1652773970000|2022-05-17 07:52:50|3628.1|3622.1|3626.9|3620.9|3628.1|3622.1|3626.9|3620.9|6
1652773990000|2022-05-17 07:53:10|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1652774000000|2022-05-17 07:53:20|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1652774010000|2022-05-17 07:53:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652774030000|2022-05-17 07:53:50|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|2
1652774040000|2022-05-17 07:54:00|3628.4|3622.4|3629.4|3623.4|3629.6|3623.6|3628.4|3622.4|3
1652774050000|2022-05-17 07:54:10|3629.6|3623.6|3630.4|3624.4|3630.4|3624.4|3629.6|3623.6|3
1652774060000|2022-05-17 07:54:20|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1652774100000|2022-05-17 07:55:00|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|4
1652774120000|2022-05-17 07:55:20|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1652774130000|2022-05-17 07:55:30|3631.1|3625.1|3636.9|3630.9|3636.9|3630.9|3631.1|3625.1|3
1652774140000|2022-05-17 07:55:40|3636.6|3630.6|3634.9|3628.9|3636.6|3630.6|3634.9|3628.9|2
1652774150000|2022-05-17 07:55:50|3634.6|3628.6|3635.4|3629.4|3635.6|3629.6|3634.6|3628.6|3
1652774160000|2022-05-17 07:56:00|3635.6|3629.6|3636.4|3630.4|3636.4|3630.4|3635.6|3629.6|2
1652774170000|2022-05-17 07:56:10|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|2
1652774180000|2022-05-17 07:56:20|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|2
1652774210000|2022-05-17 07:56:50|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1652774220000|2022-05-17 07:57:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652774230000|2022-05-17 07:57:10|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652774250000|2022-05-17 07:57:30|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3633.6|3627.6|3
1652774260000|2022-05-17 07:57:40|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1652774290000|2022-05-17 07:58:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1652774310000|2022-05-17 07:58:30|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652774320000|2022-05-17 07:58:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652774330000|2022-05-17 07:58:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652774390000|2022-05-17 07:59:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652774400000|2022-05-17 08:00:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652774410000|2022-05-17 08:00:10|3632.4|3626.4|3636.6|3630.6|3636.6|3630.6|3632.4|3626.4|4
1652774420000|2022-05-17 08:00:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652774440000|2022-05-17 08:00:40|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652774500000|2022-05-17 08:01:40|3636.4|3630.4|3632.4|3626.4|3636.4|3630.4|3632.4|3626.4|8
1652774590000|2022-05-17 08:03:10|3632.1|3626.1|3630.4|3624.4|3632.1|3626.1|3630.4|3624.4|4
1652774620000|2022-05-17 08:03:40|3630.6|3624.6|3636.1|3630.1|3636.1|3630.1|3630.6|3624.6|9
1652774630000|2022-05-17 08:03:50|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3635.9|3629.9|3
1652774640000|2022-05-17 08:04:00|3636.4|3630.4|3638.6|3632.6|3638.6|3632.6|3636.4|3630.4|6
1652774670000|2022-05-17 08:04:30|3635.8|3629.8|3635.4|3629.4|3635.8|3629.8|3635.4|3629.4|2
1652774680000|2022-05-17 08:04:40|3635.6|3629.6|3637.1|3631.1|3637.1|3631.1|3635.6|3629.6|5
1652774690000|2022-05-17 08:04:50|3638.1|3632.1|3639.4|3633.4|3639.4|3633.4|3638.1|3632.1|3
1652774700000|2022-05-17 08:05:00|3638.9|3632.9|3640.9|3634.9|3640.9|3634.9|3638.9|3632.9|3
1652774710000|2022-05-17 08:05:10|3641.4|3635.4|3643.5|3637.5|3643.5|3637.5|3641.4|3635.4|7
1652774720000|2022-05-17 08:05:20|3643.3|3637.3|3649.8|3643.8|3649.8|3643.8|3642.8|3636.8|13
1652774740000|2022-05-17 08:05:40|3649.9|3643.9|3648.8|3642.8|3649.9|3643.9|3648.8|3642.8|3
1652774760000|2022-05-17 08:06:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652774770000|2022-05-17 08:06:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652774780000|2022-05-17 08:06:20|3650.1|3644.1|3651.5|3645.5|3651.5|3645.5|3650|3644|3
1652774790000|2022-05-17 08:06:30|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1652774840000|2022-05-17 08:07:20|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652774850000|2022-05-17 08:07:30|3649.9|3643.9|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|2
1652774860000|2022-05-17 08:07:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652774870000|2022-05-17 08:07:50|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|2
1652774880000|2022-05-17 08:08:00|3647.9|3641.9|3648.4|3642.4|3648.9|3642.9|3647.9|3641.9|6
1652774900000|2022-05-17 08:08:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652774910000|2022-05-17 08:08:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652774920000|2022-05-17 08:08:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652774930000|2022-05-17 08:08:50|3648.9|3642.9|3650.1|3644.1|3650.1|3644.1|3648.9|3642.9|5
1652774940000|2022-05-17 08:09:00|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652774950000|2022-05-17 08:09:10|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.1|3644.1|3
1652774960000|2022-05-17 08:09:20|3650.1|3644.1|3651.1|3645.1|3651.1|3645.1|3650.1|3644.1|3
1652774990000|2022-05-17 08:09:50|3650.9|3644.9|3649.9|3643.9|3650.9|3644.9|3649.4|3643.4|7
1652775000000|2022-05-17 08:10:00|3650.1|3644.1|3651.1|3645.1|3651.1|3645.1|3650.1|3644.1|3
1652775010000|2022-05-17 08:10:10|3652.1|3646.1|3654.9|3648.9|3654.9|3648.9|3652.1|3646.1|3
1652775020000|2022-05-17 08:10:20|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1652775030000|2022-05-17 08:10:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652775050000|2022-05-17 08:10:50|3655.9|3649.9|3659.5|3653.5|3660|3654|3655.9|3649.9|4
1652775060000|2022-05-17 08:11:00|3659.8|3653.8|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|2
1652775070000|2022-05-17 08:11:10|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1652775080000|2022-05-17 08:11:20|3660.6|3654.6|3661.9|3655.9|3661.9|3655.9|3660.6|3654.6|2
1652775090000|2022-05-17 08:11:30|3669.4|3663.4|3661.6|3655.6|3669.4|3663.4|3661.6|3655.6|3
1652775100000|2022-05-17 08:11:40|3661.4|3655.4|3660.1|3654.1|3661.6|3655.6|3660.1|3654.1|6
1652775110000|2022-05-17 08:11:50|3659.8|3653.8|3657.8|3651.8|3659.8|3653.8|3657.5|3651.5|12
1652775120000|2022-05-17 08:12:00|3657.5|3651.5|3655.8|3649.8|3657.5|3651.5|3655.8|3649.8|4
1652775130000|2022-05-17 08:12:10|3655.5|3649.5|3654.5|3648.5|3655.5|3649.5|3654.5|3648.5|4
1652775160000|2022-05-17 08:12:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652775170000|2022-05-17 08:12:50|3653.8|3647.8|3654.8|3648.8|3654.8|3648.8|3653.8|3647.8|2
1652775180000|2022-05-17 08:13:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1652775270000|2022-05-17 08:14:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652775280000|2022-05-17 08:14:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652775300000|2022-05-17 08:15:00|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652775310000|2022-05-17 08:15:10|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652775320000|2022-05-17 08:15:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|4
1652775330000|2022-05-17 08:15:30|3655.1|3649.1|3656.1|3650.1|3656.1|3650.1|3655.1|3649.1|3
1652775350000|2022-05-17 08:15:50|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652775380000|2022-05-17 08:16:20|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652775390000|2022-05-17 08:16:30|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|2
1652775400000|2022-05-17 08:16:40|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|2
1652775430000|2022-05-17 08:17:10|3657.9|3651.9|3660.1|3654.1|3660.1|3654.1|3657.9|3651.9|4
1652775440000|2022-05-17 08:17:20|3660.4|3654.4|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|2
1652775460000|2022-05-17 08:17:40|3662.1|3656.1|3661.1|3655.1|3662.9|3656.9|3661.1|3655.1|6
1652775470000|2022-05-17 08:17:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1652775500000|2022-05-17 08:18:20|3660.1|3654.1|3658.4|3652.4|3660.1|3654.1|3658.4|3652.4|4
1652775510000|2022-05-17 08:18:30|3658.6|3652.6|3659.4|3653.4|3659.4|3653.4|3658.6|3652.6|2
1652775520000|2022-05-17 08:18:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1652775540000|2022-05-17 08:19:00|3658.8|3652.8|3657.1|3651.1|3658.8|3652.8|3657.1|3651.1|2
1652775550000|2022-05-17 08:19:10|3656.9|3650.9|3657|3651|3657|3651|3656.9|3650.9|2
1652775560000|2022-05-17 08:19:20|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652775610000|2022-05-17 08:20:10|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|2
1652775710000|2022-05-17 08:21:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652775720000|2022-05-17 08:22:00|3656.4|3650.4|3656.5|3650.5|3656.5|3650.5|3656.4|3650.4|2
1652775730000|2022-05-17 08:22:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652775780000|2022-05-17 08:23:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1652775790000|2022-05-17 08:23:10|3655.4|3649.4|3654.4|3648.4|3655.4|3649.4|3654.4|3648.4|3
1652775800000|2022-05-17 08:23:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652775820000|2022-05-17 08:23:40|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|3
1652775830000|2022-05-17 08:23:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1652775840000|2022-05-17 08:24:00|3651.9|3645.9|3651.4|3645.4|3651.9|3645.9|3651.4|3645.4|2
1652775850000|2022-05-17 08:24:10|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|3
1652775900000|2022-05-17 08:25:00|3650.9|3644.9|3649.9|3643.9|3650.9|3644.9|3649.9|3643.9|3
1652775910000|2022-05-17 08:25:10|3650.4|3644.4|3651.1|3645.1|3651.1|3645.1|3650.4|3644.4|2
1652775920000|2022-05-17 08:25:20|3650.9|3644.9|3648.4|3642.4|3650.9|3644.9|3648.4|3642.4|4
1652775930000|2022-05-17 08:25:30|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1652775940000|2022-05-17 08:25:40|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1652775960000|2022-05-17 08:26:00|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|2
1652775970000|2022-05-17 08:26:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652775980000|2022-05-17 08:26:20|3648.1|3642.1|3649|3643|3649.3|3643.3|3648.1|3642.1|5
1652775990000|2022-05-17 08:26:30|3648.9|3642.9|3647.6|3641.6|3648.9|3642.9|3647.6|3641.6|4
1652776000000|2022-05-17 08:26:40|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1652776010000|2022-05-17 08:26:50|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652776040000|2022-05-17 08:27:20|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|2
1652776050000|2022-05-17 08:27:30|3648.9|3642.9|3650.9|3644.9|3650.9|3644.9|3648.9|3642.9|3
1652776060000|2022-05-17 08:27:40|3651.6|3645.6|3651.1|3645.1|3652.4|3646.4|3651.1|3645.1|5
1652776080000|2022-05-17 08:28:00|3650.6|3644.6|3650.9|3644.9|3651.6|3645.6|3650.1|3644.1|6
1652776090000|2022-05-17 08:28:10|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1652776100000|2022-05-17 08:28:20|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652776120000|2022-05-17 08:28:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652776140000|2022-05-17 08:29:00|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652776160000|2022-05-17 08:29:20|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1652776180000|2022-05-17 08:29:40|3651.1|3645.1|3650.6|3644.6|3651.1|3645.1|3650.6|3644.6|2
1652776190000|2022-05-17 08:29:50|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652776200000|2022-05-17 08:30:00|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652776220000|2022-05-17 08:30:20|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652776290000|2022-05-17 08:31:30|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3649.9|3643.9|3
1652776300000|2022-05-17 08:31:40|3650.4|3644.4|3649.9|3643.9|3650.6|3644.6|3649.9|3643.9|4
1652776380000|2022-05-17 08:33:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1652776420000|2022-05-17 08:33:40|3650.1|3644.1|3650.9|3644.9|3651.1|3645.1|3650.1|3644.1|3
1652776440000|2022-05-17 08:34:00|3651.1|3645.1|3645.9|3639.9|3651.1|3645.1|3645.6|3639.6|6
1652776450000|2022-05-17 08:34:10|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1652776460000|2022-05-17 08:34:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652776470000|2022-05-17 08:34:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652776490000|2022-05-17 08:34:50|3646.1|3640.1|3646.9|3640.9|3646.9|3640.9|3646.1|3640.1|2
1652776500000|2022-05-17 08:35:00|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|5
1652776520000|2022-05-17 08:35:20|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|3
1652776570000|2022-05-17 08:36:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1652776630000|2022-05-17 08:37:10|3648.6|3642.6|3645.6|3639.6|3648.6|3642.6|3645.6|3639.6|3
1652776640000|2022-05-17 08:37:20|3645.4|3639.4|3644.6|3638.6|3645.4|3639.4|3644.6|3638.6|3
1652776660000|2022-05-17 08:37:40|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|2
1652776670000|2022-05-17 08:37:50|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652776680000|2022-05-17 08:38:00|3645.1|3639.1|3644.9|3638.9|3645.4|3639.4|3644.6|3638.6|5
1652776700000|2022-05-17 08:38:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652776710000|2022-05-17 08:38:30|3644.4|3638.4|3641.9|3635.9|3644.4|3638.4|3641.9|3635.9|2
1652776720000|2022-05-17 08:38:40|3641.4|3635.4|3639.4|3633.4|3641.4|3635.4|3639.4|3633.4|4
1652776730000|2022-05-17 08:38:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652776740000|2022-05-17 08:39:00|3639.6|3633.6|3639.9|3633.9|3641.6|3635.6|3639.6|3633.6|6
1652776750000|2022-05-17 08:39:10|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3640.1|3634.1|2
1652776760000|2022-05-17 08:39:20|3641.1|3635.1|3640.6|3634.6|3641.1|3635.1|3640.6|3634.6|3
1652776770000|2022-05-17 08:39:30|3640.4|3634.4|3640.4|3634.4|3640.9|3634.9|3639.6|3633.6|6
1652776800000|2022-05-17 08:40:00|3640.9|3634.9|3641.9|3635.9|3641.9|3635.9|3640.1|3634.1|7
1652776810000|2022-05-17 08:40:10|3642.8|3636.8|3643.9|3637.9|3643.9|3637.9|3642.8|3636.8|3
1652776830000|2022-05-17 08:40:30|3645.1|3639.1|3645.9|3639.9|3647.9|3641.9|3645.1|3639.1|6
1652776850000|2022-05-17 08:40:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652776860000|2022-05-17 08:41:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1652776870000|2022-05-17 08:41:10|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652776900000|2022-05-17 08:41:40|3647.4|3641.4|3646.4|3640.4|3647.4|3641.4|3646.4|3640.4|3
1652776920000|2022-05-17 08:42:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652776940000|2022-05-17 08:42:20|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1652776950000|2022-05-17 08:42:30|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652776970000|2022-05-17 08:42:50|3646.4|3640.4|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|3
1652776980000|2022-05-17 08:43:00|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1652776990000|2022-05-17 08:43:10|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652777020000|2022-05-17 08:43:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652777030000|2022-05-17 08:43:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652777040000|2022-05-17 08:44:00|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652777050000|2022-05-17 08:44:10|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1652777080000|2022-05-17 08:44:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777090000|2022-05-17 08:44:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652777100000|2022-05-17 08:45:00|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.6|3639.6|3
1652777110000|2022-05-17 08:45:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777120000|2022-05-17 08:45:20|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652777140000|2022-05-17 08:45:40|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1652777150000|2022-05-17 08:45:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652777200000|2022-05-17 08:46:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652777220000|2022-05-17 08:47:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652777230000|2022-05-17 08:47:10|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652777260000|2022-05-17 08:47:40|3645.4|3639.4|3646.6|3640.6|3646.6|3640.6|3645.4|3639.4|3
1652777310000|2022-05-17 08:48:30|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|2
1652777320000|2022-05-17 08:48:40|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.4|3642.4|5
1652777330000|2022-05-17 08:48:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652777340000|2022-05-17 08:49:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1652777350000|2022-05-17 08:49:10|3648.9|3642.9|3647.9|3641.9|3648.9|3642.9|3647.9|3641.9|2
1652777360000|2022-05-17 08:49:20|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|4
1652777390000|2022-05-17 08:49:50|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1652777400000|2022-05-17 08:50:00|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1652777440000|2022-05-17 08:50:40|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1652777490000|2022-05-17 08:51:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777500000|2022-05-17 08:51:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652777540000|2022-05-17 08:52:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777590000|2022-05-17 08:53:10|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1652777620000|2022-05-17 08:53:40|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|2
1652777630000|2022-05-17 08:53:50|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1652777640000|2022-05-17 08:54:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652777650000|2022-05-17 08:54:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|4
1652777660000|2022-05-17 08:54:20|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1652777680000|2022-05-17 08:54:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652777690000|2022-05-17 08:54:50|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|2
1652777710000|2022-05-17 08:55:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777720000|2022-05-17 08:55:20|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1652777730000|2022-05-17 08:55:30|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|5
1652777750000|2022-05-17 08:55:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652777760000|2022-05-17 08:56:00|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652777770000|2022-05-17 08:56:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652777790000|2022-05-17 08:56:30|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3646.6|3640.6|3
1652777800000|2022-05-17 08:56:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652777820000|2022-05-17 08:57:00|3647.6|3641.6|3648.6|3642.6|3648.6|3642.6|3647.6|3641.6|3
1652777840000|2022-05-17 08:57:20|3648.4|3642.4|3646.6|3640.6|3648.4|3642.4|3646.6|3640.6|2
1652777850000|2022-05-17 08:57:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652777860000|2022-05-17 08:57:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777870000|2022-05-17 08:57:50|3645.9|3639.9|3646.1|3640.1|3646.4|3640.4|3645.9|3639.9|3
1652777880000|2022-05-17 08:58:00|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652777890000|2022-05-17 08:58:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652777900000|2022-05-17 08:58:20|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|2
1652777910000|2022-05-17 08:58:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652777920000|2022-05-17 08:58:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652777930000|2022-05-17 08:58:50|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1652777940000|2022-05-17 08:59:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652777950000|2022-05-17 08:59:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652777960000|2022-05-17 08:59:20|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|2
1652777970000|2022-05-17 08:59:30|3646.9|3640.9|3647|3641|3647|3641|3646.8|3640.8|3
1652777980000|2022-05-17 08:59:40|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|2
1652778000000|2022-05-17 09:00:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652778020000|2022-05-17 09:00:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652778060000|2022-05-17 09:01:00|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|2
1652778080000|2022-05-17 09:01:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652778120000|2022-05-17 09:02:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652778140000|2022-05-17 09:02:20|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652778150000|2022-05-17 09:02:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652778160000|2022-05-17 09:02:40|3646.4|3640.4|3646.4|3640.4|3646.9|3640.9|3646.1|3640.1|5
1652778180000|2022-05-17 09:03:00|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|2
1652778190000|2022-05-17 09:03:10|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1652778200000|2022-05-17 09:03:20|3647.1|3641.1|3646.1|3640.1|3647.1|3641.1|3646.1|3640.1|4
1652778210000|2022-05-17 09:03:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652778220000|2022-05-17 09:03:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652778240000|2022-05-17 09:04:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652778250000|2022-05-17 09:04:10|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652778280000|2022-05-17 09:04:40|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1652778290000|2022-05-17 09:04:50|3646.1|3640.1|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|4
1652778300000|2022-05-17 09:05:00|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1652778320000|2022-05-17 09:05:20|3647.8|3641.8|3648.9|3642.9|3649.1|3643.1|3647.8|3641.8|3
1652778330000|2022-05-17 09:05:30|3648.4|3642.4|3650.4|3644.4|3650.4|3644.4|3648.4|3642.4|2
1652778340000|2022-05-17 09:05:40|3650.6|3644.6|3650.1|3644.1|3650.6|3644.6|3649.6|3643.6|4
1652778360000|2022-05-17 09:06:00|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1652778380000|2022-05-17 09:06:20|3650.9|3644.9|3651.9|3645.9|3651.9|3645.9|3650.9|3644.9|2
1652778390000|2022-05-17 09:06:30|3652.1|3646.1|3653.6|3647.6|3653.6|3647.6|3651.1|3645.1|3
1652778410000|2022-05-17 09:06:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652778440000|2022-05-17 09:07:20|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652778480000|2022-05-17 09:08:00|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652778490000|2022-05-17 09:08:10|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652778510000|2022-05-17 09:08:30|3653.1|3647.1|3654.9|3648.9|3654.9|3648.9|3653.1|3647.1|4
1652778530000|2022-05-17 09:08:50|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652778560000|2022-05-17 09:09:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652778580000|2022-05-17 09:09:40|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1652778590000|2022-05-17 09:09:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652778600000|2022-05-17 09:10:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1652778610000|2022-05-17 09:10:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652778640000|2022-05-17 09:10:40|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1652778650000|2022-05-17 09:10:50|3653.6|3647.6|3652.4|3646.4|3653.6|3647.6|3652.1|3646.1|6
1652778690000|2022-05-17 09:11:30|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|2
1652778700000|2022-05-17 09:11:40|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|2
1652778710000|2022-05-17 09:11:50|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1652778720000|2022-05-17 09:12:00|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3653.6|3647.6|3
1652778730000|2022-05-17 09:12:10|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1652778740000|2022-05-17 09:12:20|3654.6|3648.6|3655.9|3649.9|3655.9|3649.9|3654.6|3648.6|2
1652778750000|2022-05-17 09:12:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652778780000|2022-05-17 09:13:00|3655.4|3649.4|3654.6|3648.6|3655.4|3649.4|3654.6|3648.6|2
1652778790000|2022-05-17 09:13:10|3654.9|3648.9|3655.6|3649.6|3655.6|3649.6|3654.9|3648.9|2
1652778820000|2022-05-17 09:13:40|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652778830000|2022-05-17 09:13:50|3654.9|3648.9|3655.9|3649.9|3655.9|3649.9|3654.9|3648.9|4
1652778840000|2022-05-17 09:14:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1652778850000|2022-05-17 09:14:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652778860000|2022-05-17 09:14:20|3657.4|3651.4|3659.9|3653.9|3659.9|3653.9|3657.4|3651.4|3
1652778870000|2022-05-17 09:14:30|3660.4|3654.4|3661.4|3655.4|3661.4|3655.4|3660.1|3654.1|3
1652778880000|2022-05-17 09:14:40|3662.1|3656.1|3664.4|3658.4|3664.4|3658.4|3662.1|3656.1|7
1652778890000|2022-05-17 09:14:50|3665.1|3659.1|3666.1|3660.1|3669.4|3663.4|3664.1|3658.1|8
1652778900000|2022-05-17 09:15:00|3665.9|3659.9|3665.4|3659.4|3666.1|3660.1|3665.4|3659.4|4
1652778910000|2022-05-17 09:15:10|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3663.1|3657.1|4
1652778920000|2022-05-17 09:15:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1652778930000|2022-05-17 09:15:30|3665.8|3659.8|3667.5|3661.5|3667.5|3661.5|3665.8|3659.8|4
1652778940000|2022-05-17 09:15:40|3667.9|3661.9|3671.6|3665.6|3671.6|3665.6|3667.9|3661.9|5
1652778950000|2022-05-17 09:15:50|3671.9|3665.9|3674.4|3668.4|3674.4|3668.4|3671.9|3665.9|5
1652778960000|2022-05-17 09:16:00|3675.1|3669.1|3673|3667|3675.1|3669.1|3673|3667|3
1652778970000|2022-05-17 09:16:10|3672.8|3666.8|3671.1|3665.1|3672.9|3666.9|3671.1|3665.1|8
1652778980000|2022-05-17 09:16:20|3671.9|3665.9|3669|3663|3671.9|3665.9|3669|3663|4
1652779000000|2022-05-17 09:16:40|3668.9|3662.9|3667.1|3661.1|3668.9|3662.9|3667.1|3661.1|4
1652779020000|2022-05-17 09:17:00|3667.4|3661.4|3665.1|3659.1|3667.4|3661.4|3665.1|3659.1|5
1652779030000|2022-05-17 09:17:10|3665.4|3659.4|3661.4|3655.4|3665.4|3659.4|3661.4|3655.4|4
1652779040000|2022-05-17 09:17:20|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.9|3654.9|5
1652779050000|2022-05-17 09:17:30|3661.6|3655.6|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|5
1652779060000|2022-05-17 09:17:40|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|3
1652779070000|2022-05-17 09:17:50|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1652779100000|2022-05-17 09:18:20|3661.4|3655.4|3659.9|3653.9|3661.4|3655.4|3659.9|3653.9|2
1652779110000|2022-05-17 09:18:30|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652779120000|2022-05-17 09:18:40|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1652779130000|2022-05-17 09:18:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1652779140000|2022-05-17 09:19:00|3659.6|3653.6|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|2
1652779150000|2022-05-17 09:19:10|3658.6|3652.6|3657.6|3651.6|3658.6|3652.6|3657.6|3651.6|4
1652779160000|2022-05-17 09:19:20|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652779170000|2022-05-17 09:19:30|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1652779180000|2022-05-17 09:19:40|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|3
1652779200000|2022-05-17 09:20:00|3657.1|3651.1|3657.9|3651.9|3657.9|3651.9|3657.1|3651.1|3
1652779230000|2022-05-17 09:20:30|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|5
1652779250000|2022-05-17 09:20:50|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1652779260000|2022-05-17 09:21:00|3659.4|3653.4|3660.1|3654.1|3660.1|3654.1|3659.4|3653.4|3
1652779270000|2022-05-17 09:21:10|3660.4|3654.4|3661.6|3655.6|3661.6|3655.6|3660.4|3654.4|2
1652779280000|2022-05-17 09:21:20|3662.6|3656.6|3663.6|3657.6|3664.4|3658.4|3662.6|3656.6|4
1652779290000|2022-05-17 09:21:30|3664.6|3658.6|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|3
1652779320000|2022-05-17 09:22:00|3665.1|3659.1|3668.1|3662.1|3668.1|3662.1|3665.1|3659.1|6
1652779330000|2022-05-17 09:22:10|3667.9|3661.9|3668.1|3662.1|3668.4|3662.4|3667.9|3661.9|7
1652779340000|2022-05-17 09:22:20|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1652779350000|2022-05-17 09:22:30|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3666.6|3660.6|5
1652779360000|2022-05-17 09:22:40|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1652779370000|2022-05-17 09:22:50|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1652779380000|2022-05-17 09:23:00|3668.4|3662.4|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|2
1652779390000|2022-05-17 09:23:10|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1652779400000|2022-05-17 09:23:20|3668.4|3662.4|3669.4|3663.4|3669.4|3663.4|3668.4|3662.4|2
1652779420000|2022-05-17 09:23:40|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3667.6|3661.6|3
1652779440000|2022-05-17 09:24:00|3668.9|3662.9|3667.4|3661.4|3668.9|3662.9|3667.4|3661.4|4
1652779450000|2022-05-17 09:24:10|3667.1|3661.1|3666.1|3660.1|3667.1|3661.1|3666.1|3660.1|4
1652779460000|2022-05-17 09:24:20|3665.6|3659.6|3667.1|3661.1|3667.1|3661.1|3665.6|3659.6|2
1652779470000|2022-05-17 09:24:30|3667.4|3661.4|3669.6|3663.6|3669.6|3663.6|3667.4|3661.4|4
1652779480000|2022-05-17 09:24:40|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652779490000|2022-05-17 09:24:50|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1652779500000|2022-05-17 09:25:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3668.6|3662.6|4
1652779520000|2022-05-17 09:25:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652779530000|2022-05-17 09:25:30|3669.1|3663.1|3672|3666|3672|3666|3669.1|3663.1|3
1652779540000|2022-05-17 09:25:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1652779560000|2022-05-17 09:26:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652779570000|2022-05-17 09:26:10|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1652779600000|2022-05-17 09:26:40|3673.6|3667.6|3672.1|3666.1|3673.6|3667.6|3672.1|3666.1|5
1652779620000|2022-05-17 09:27:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1652779650000|2022-05-17 09:27:30|3671.6|3665.6|3671.1|3665.1|3671.6|3665.6|3671.1|3665.1|2
1652779660000|2022-05-17 09:27:40|3671.4|3665.4|3670.9|3664.9|3671.4|3665.4|3670.9|3664.9|2
1652779740000|2022-05-17 09:29:00|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.6|3665.6|3
1652779750000|2022-05-17 09:29:10|3671.9|3665.9|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|4
1652779780000|2022-05-17 09:29:40|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1652779790000|2022-05-17 09:29:50|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1652779830000|2022-05-17 09:30:30|3671.6|3665.6|3670.9|3664.9|3671.6|3665.6|3670.9|3664.9|3
1652779850000|2022-05-17 09:30:50|3670.4|3664.4|3670.9|3664.9|3670.9|3664.9|3670.4|3664.4|2
1652779860000|2022-05-17 09:31:00|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652779880000|2022-05-17 09:31:20|3670.9|3664.9|3671.1|3665.1|3671.4|3665.4|3670.9|3664.9|3
1652779890000|2022-05-17 09:31:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652779930000|2022-05-17 09:32:10|3669.9|3663.9|3667.1|3661.1|3669.9|3663.9|3667.1|3661.1|4
1652779940000|2022-05-17 09:32:20|3667.3|3661.3|3668.6|3662.6|3668.6|3662.6|3667.3|3661.3|2
1652779960000|2022-05-17 09:32:40|3668.9|3662.9|3668.1|3662.1|3668.9|3662.9|3668.1|3662.1|2
1652779970000|2022-05-17 09:32:50|3667.9|3661.9|3666.9|3660.9|3667.9|3661.9|3666.9|3660.9|2
1652780000000|2022-05-17 09:33:20|3666.6|3660.6|3667.6|3661.6|3667.6|3661.6|3666.4|3660.4|4
1652780010000|2022-05-17 09:33:30|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|2
1652780040000|2022-05-17 09:34:00|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1652780050000|2022-05-17 09:34:10|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1652780090000|2022-05-17 09:34:50|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|2
1652780100000|2022-05-17 09:35:00|3665.9|3659.9|3664.4|3658.4|3665.9|3659.9|3664.4|3658.4|2
1652780110000|2022-05-17 09:35:10|3663.9|3657.9|3662.9|3656.9|3663.9|3657.9|3662.9|3656.9|3
1652780120000|2022-05-17 09:35:20|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1652780140000|2022-05-17 09:35:40|3664.4|3658.4|3667.1|3661.1|3667.1|3661.1|3664.4|3658.4|5
1652780150000|2022-05-17 09:35:50|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1652780160000|2022-05-17 09:36:00|3666.9|3660.9|3666.1|3660.1|3667.1|3661.1|3665.9|3659.9|7
1652780170000|2022-05-17 09:36:10|3665.6|3659.6|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|2
1652780180000|2022-05-17 09:36:20|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1652780190000|2022-05-17 09:36:30|3667.9|3661.9|3668.4|3662.4|3668.6|3662.6|3667.9|3661.9|3
1652780200000|2022-05-17 09:36:40|3668.6|3662.6|3670.6|3664.6|3671.4|3665.4|3668.6|3662.6|3
1652780220000|2022-05-17 09:37:00|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3671.1|3665.1|2
1652780230000|2022-05-17 09:37:10|3670.9|3664.9|3670.1|3664.1|3670.9|3664.9|3670.1|3664.1|2
1652780240000|2022-05-17 09:37:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652780260000|2022-05-17 09:37:40|3669.1|3663.1|3670.6|3664.6|3670.6|3664.6|3669.1|3663.1|4
1652780270000|2022-05-17 09:37:50|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|2
1652780280000|2022-05-17 09:38:00|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3669.6|3663.6|4
1652780300000|2022-05-17 09:38:20|3670.6|3664.6|3671.1|3665.1|3671.1|3665.1|3670.6|3664.6|3
1652780310000|2022-05-17 09:38:30|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.6|3664.6|3
1652780320000|2022-05-17 09:38:40|3670.9|3664.9|3671.4|3665.4|3671.6|3665.6|3670.9|3664.9|3
1652780330000|2022-05-17 09:38:50|3670.9|3664.9|3669.1|3663.1|3670.9|3664.9|3669.1|3663.1|4
1652780340000|2022-05-17 09:39:00|3669.6|3663.6|3670.4|3664.4|3670.4|3664.4|3668.9|3662.9|4
1652780350000|2022-05-17 09:39:10|3670.9|3664.9|3669.6|3663.6|3670.9|3664.9|3669.6|3663.6|5
1652780360000|2022-05-17 09:39:20|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1652780370000|2022-05-17 09:39:30|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|3
1652780390000|2022-05-17 09:39:50|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|2
1652780410000|2022-05-17 09:40:10|3669.9|3663.9|3668.9|3662.9|3669.9|3663.9|3668.9|3662.9|3
1652780420000|2022-05-17 09:40:20|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1652780430000|2022-05-17 09:40:30|3670.5|3664.5|3669.6|3663.6|3671.1|3665.1|3669.6|3663.6|6
1652780450000|2022-05-17 09:40:50|3670.1|3664.1|3670.6|3664.6|3670.6|3664.6|3670.1|3664.1|2
1652780460000|2022-05-17 09:41:00|3670.9|3664.9|3669.9|3663.9|3670.9|3664.9|3669.9|3663.9|5
1652780470000|2022-05-17 09:41:10|3669.4|3663.4|3668.4|3662.4|3669.4|3663.4|3668.4|3662.4|2
1652780490000|2022-05-17 09:41:30|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|3
1652780520000|2022-05-17 09:42:00|3669.4|3663.4|3668.9|3662.9|3669.4|3663.4|3668.6|3662.6|4
1652780540000|2022-05-17 09:42:20|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.1|3663.1|3
1652780550000|2022-05-17 09:42:30|3669.6|3663.6|3670.1|3664.1|3670.1|3664.1|3669.6|3663.6|2
1652780560000|2022-05-17 09:42:40|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|2
1652780570000|2022-05-17 09:42:50|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|2
1652780580000|2022-05-17 09:43:00|3669.9|3663.9|3669.1|3663.1|3669.9|3663.9|3669.1|3663.1|3
1652780600000|2022-05-17 09:43:20|3669.4|3663.4|3667.9|3661.9|3669.4|3663.4|3667.9|3661.9|4
1652780620000|2022-05-17 09:43:40|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1652780640000|2022-05-17 09:44:00|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|2
1652780650000|2022-05-17 09:44:10|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1652780660000|2022-05-17 09:44:20|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|2
1652780680000|2022-05-17 09:44:40|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652780710000|2022-05-17 09:45:10|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1652780730000|2022-05-17 09:45:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652780750000|2022-05-17 09:45:50|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1652780770000|2022-05-17 09:46:10|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652780790000|2022-05-17 09:46:30|3667.6|3661.6|3665.6|3659.6|3667.6|3661.6|3665.1|3659.1|5
1652780800000|2022-05-17 09:46:40|3665.9|3659.9|3665.4|3659.4|3665.9|3659.9|3665.4|3659.4|3
1652780810000|2022-05-17 09:46:50|3665.1|3659.1|3664.6|3658.6|3665.4|3659.4|3664.6|3658.6|4
1652780820000|2022-05-17 09:47:00|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.1|3657.1|4
1652780830000|2022-05-17 09:47:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1652780850000|2022-05-17 09:47:30|3663.1|3657.1|3664.1|3658.1|3664.4|3658.4|3663.1|3657.1|3
1652780860000|2022-05-17 09:47:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1652780870000|2022-05-17 09:47:50|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1652780880000|2022-05-17 09:48:00|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|2
1652780890000|2022-05-17 09:48:10|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1652780910000|2022-05-17 09:48:30|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1652780920000|2022-05-17 09:48:40|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1652780930000|2022-05-17 09:48:50|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1652780940000|2022-05-17 09:49:00|3664.1|3658.1|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|2
1652780980000|2022-05-17 09:49:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652780990000|2022-05-17 09:49:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1652781000000|2022-05-17 09:50:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652781020000|2022-05-17 09:50:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1652781040000|2022-05-17 09:50:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652781060000|2022-05-17 09:51:00|3662.9|3656.9|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|2
1652781110000|2022-05-17 09:51:50|3664.1|3658.1|3663.6|3657.6|3664.4|3658.4|3663.4|3657.4|6
1652781120000|2022-05-17 09:52:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652781210000|2022-05-17 09:53:30|3663.1|3657.1|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|2
1652781230000|2022-05-17 09:53:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652781240000|2022-05-17 09:54:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1652781280000|2022-05-17 09:54:40|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1652781300000|2022-05-17 09:55:00|3662.1|3656.1|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|2
1652781310000|2022-05-17 09:55:10|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1652781320000|2022-05-17 09:55:20|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1652781370000|2022-05-17 09:56:10|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1652781410000|2022-05-17 09:56:50|3662.6|3656.6|3663.6|3657.6|3663.6|3657.6|3662.6|3656.6|3
1652781420000|2022-05-17 09:57:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652781430000|2022-05-17 09:57:10|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1652781440000|2022-05-17 09:57:20|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1652781460000|2022-05-17 09:57:40|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1652781480000|2022-05-17 09:58:00|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1652781520000|2022-05-17 09:58:40|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1652781540000|2022-05-17 09:59:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|3
1652781620000|2022-05-17 10:00:20|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1652781630000|2022-05-17 10:00:30|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1652781640000|2022-05-17 10:00:40|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|4
1652781650000|2022-05-17 10:00:50|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1652781770000|2022-05-17 10:02:50|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1652781830000|2022-05-17 10:03:50|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1652781930000|2022-05-17 10:05:30|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652781940000|2022-05-17 10:05:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652781950000|2022-05-17 10:05:50|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652782070000|2022-05-17 10:07:50|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1652782140000|2022-05-17 10:09:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1652782150000|2022-05-17 10:09:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652782170000|2022-05-17 10:09:30|3662.9|3656.9|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|3
1652782210000|2022-05-17 10:10:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652782220000|2022-05-17 10:10:20|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|2
1652782240000|2022-05-17 10:10:40|3664.6|3658.6|3666.4|3660.4|3666.6|3660.6|3664.6|3658.6|4
1652782330000|2022-05-17 10:12:10|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1652782380000|2022-05-17 10:13:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1652782410000|2022-05-17 10:13:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1652782490000|2022-05-17 10:14:50|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1652782500000|2022-05-17 10:15:00|3669.1|3663.1|3670.1|3664.1|3670.6|3664.6|3669.1|3663.1|4
1652782550000|2022-05-17 10:15:50|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|2
1652782580000|2022-05-17 10:16:20|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.1|3664.1|3
1652782590000|2022-05-17 10:16:30|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652782610000|2022-05-17 10:16:50|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652782620000|2022-05-17 10:17:00|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3671.1|3665.1|2
1652782630000|2022-05-17 10:17:10|3671.6|3665.6|3672.1|3666.1|3672.1|3666.1|3671.6|3665.6|2
1652782640000|2022-05-17 10:17:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652782650000|2022-05-17 10:17:30|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|2
1652782680000|2022-05-17 10:18:00|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652782690000|2022-05-17 10:18:10|3671.1|3665.1|3671.9|3665.9|3671.9|3665.9|3671.1|3665.1|2
1652782710000|2022-05-17 10:18:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652782720000|2022-05-17 10:18:40|3672.4|3666.4|3673.9|3667.9|3673.9|3667.9|3672.4|3666.4|3
1652782730000|2022-05-17 10:18:50|3674.9|3668.9|3676.1|3670.1|3676.1|3670.1|3674.9|3668.9|3
1652782740000|2022-05-17 10:19:00|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652782750000|2022-05-17 10:19:10|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1652782760000|2022-05-17 10:19:20|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1652782770000|2022-05-17 10:19:30|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652782790000|2022-05-17 10:19:50|3675.6|3669.6|3675.1|3669.1|3675.6|3669.6|3675.1|3669.1|2
1652782800000|2022-05-17 10:20:00|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1652782820000|2022-05-17 10:20:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652782830000|2022-05-17 10:20:30|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1652782840000|2022-05-17 10:20:40|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1652782850000|2022-05-17 10:20:50|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1652782860000|2022-05-17 10:21:00|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|3
1652782870000|2022-05-17 10:21:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652782880000|2022-05-17 10:21:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1652782890000|2022-05-17 10:21:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652782910000|2022-05-17 10:21:50|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1652782920000|2022-05-17 10:22:00|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652782930000|2022-05-17 10:22:10|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1652782940000|2022-05-17 10:22:20|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1652782950000|2022-05-17 10:22:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|3
1652782960000|2022-05-17 10:22:40|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1652782970000|2022-05-17 10:22:50|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1652782990000|2022-05-17 10:23:10|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1652783010000|2022-05-17 10:23:30|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.6|3669.6|2
1652783020000|2022-05-17 10:23:40|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.6|3669.6|2
1652783030000|2022-05-17 10:23:50|3676.4|3670.4|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|3
1652783040000|2022-05-17 10:24:00|3676.6|3670.6|3677.9|3671.9|3678.4|3672.4|3676.6|3670.6|6
1652783050000|2022-05-17 10:24:10|3677.4|3671.4|3677.6|3671.6|3677.9|3671.9|3677.4|3671.4|3
1652783060000|2022-05-17 10:24:20|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|2
1652783080000|2022-05-17 10:24:40|3676.1|3670.1|3678.4|3672.4|3678.9|3672.9|3675.6|3669.6|5
1652783090000|2022-05-17 10:24:50|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1652783100000|2022-05-17 10:25:00|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1652783110000|2022-05-17 10:25:10|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1652783140000|2022-05-17 10:25:40|3679.4|3673.4|3680.6|3674.6|3680.6|3674.6|3679.4|3673.4|3
1652783150000|2022-05-17 10:25:50|3680.9|3674.9|3684.1|3678.1|3684.4|3678.4|3680.9|3674.9|4
1652783160000|2022-05-17 10:26:00|3683.4|3677.4|3681.4|3675.4|3683.4|3677.4|3681.4|3675.4|5
1652783180000|2022-05-17 10:26:20|3681.6|3675.6|3682.1|3676.1|3682.1|3676.1|3681.6|3675.6|3
1652783210000|2022-05-17 10:26:50|3681.6|3675.6|3681.1|3675.1|3681.6|3675.6|3681.1|3675.1|2
1652783230000|2022-05-17 10:27:10|3681.4|3675.4|3681.1|3675.1|3681.6|3675.6|3681.1|3675.1|4
1652783240000|2022-05-17 10:27:20|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|2
1652783250000|2022-05-17 10:27:30|3680.4|3674.4|3679.9|3673.9|3680.4|3674.4|3679.6|3673.6|3
1652783260000|2022-05-17 10:27:40|3680.1|3674.1|3683.4|3677.4|3683.4|3677.4|3680.1|3674.1|9
1652783270000|2022-05-17 10:27:50|3683.6|3677.6|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|2
1652783280000|2022-05-17 10:28:00|3685.1|3679.1|3685.4|3679.4|3685.4|3679.4|3685.1|3679.1|2
1652783290000|2022-05-17 10:28:10|3685.9|3679.9|3686.6|3680.6|3686.6|3680.6|3685.9|3679.9|4
1652783300000|2022-05-17 10:28:20|3687.5|3681.5|3687.6|3681.6|3687.6|3681.6|3687.5|3681.5|2
1652783330000|2022-05-17 10:28:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652783340000|2022-05-17 10:29:00|3687.1|3681.1|3687.6|3681.6|3687.6|3681.6|3686.9|3680.9|4
1652783350000|2022-05-17 10:29:10|3687.9|3681.9|3687.6|3681.6|3688.9|3682.9|3687.6|3681.6|4
1652783360000|2022-05-17 10:29:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652783370000|2022-05-17 10:29:30|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652783390000|2022-05-17 10:29:50|3687.9|3681.9|3688.1|3682.1|3688.1|3682.1|3687.4|3681.4|6
1652783400000|2022-05-17 10:30:00|3687.9|3681.9|3687.4|3681.4|3687.9|3681.9|3687.4|3681.4|5
1652783410000|2022-05-17 10:30:10|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1652783420000|2022-05-17 10:30:20|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.9|3681.9|2
1652783430000|2022-05-17 10:30:30|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652783470000|2022-05-17 10:31:10|3687.9|3681.9|3687.1|3681.1|3687.9|3681.9|3687.1|3681.1|3
1652783490000|2022-05-17 10:31:30|3686.9|3680.9|3687.1|3681.1|3687.4|3681.4|3686.4|3680.4|8
1652783500000|2022-05-17 10:31:40|3686.9|3680.9|3688.4|3682.4|3688.4|3682.4|3686.9|3680.9|6
1652783510000|2022-05-17 10:31:50|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652783520000|2022-05-17 10:32:00|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|2
1652783530000|2022-05-17 10:32:10|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|2
1652783570000|2022-05-17 10:32:50|3687.9|3681.9|3688.1|3682.1|3688.1|3682.1|3687.9|3681.9|2
1652783580000|2022-05-17 10:33:00|3687.6|3681.6|3688.1|3682.1|3688.1|3682.1|3687.6|3681.6|2
1652783590000|2022-05-17 10:33:10|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|3
1652783600000|2022-05-17 10:33:20|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652783620000|2022-05-17 10:33:40|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|2
1652783630000|2022-05-17 10:33:50|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|2
1652783700000|2022-05-17 10:35:00|3688|3682|3688.1|3682.1|3688.1|3682.1|3688|3682|4
1652783720000|2022-05-17 10:35:20|3687.9|3681.9|3688.1|3682.1|3688.1|3682.1|3687.9|3681.9|2
1652783730000|2022-05-17 10:35:30|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1652783770000|2022-05-17 10:36:10|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652783790000|2022-05-17 10:36:30|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1652783820000|2022-05-17 10:37:00|3688.1|3682.1|3687.6|3681.6|3688.1|3682.1|3687.6|3681.6|5
1652783830000|2022-05-17 10:37:10|3687.1|3681.1|3686.4|3680.4|3687.1|3681.1|3686.4|3680.4|2
1652783850000|2022-05-17 10:37:30|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|2
1652783860000|2022-05-17 10:37:40|3685.6|3679.6|3684.6|3678.6|3685.6|3679.6|3684.4|3678.4|5
1652783870000|2022-05-17 10:37:50|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1652783880000|2022-05-17 10:38:00|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|2
1652783900000|2022-05-17 10:38:20|3683.9|3677.9|3684.1|3678.1|3684.1|3678.1|3683.9|3677.9|2
1652783910000|2022-05-17 10:38:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652783940000|2022-05-17 10:39:00|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1652783950000|2022-05-17 10:39:10|3684.4|3678.4|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|3
1652783970000|2022-05-17 10:39:30|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652783980000|2022-05-17 10:39:40|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652783990000|2022-05-17 10:39:50|3686.6|3680.6|3687.9|3681.9|3687.9|3681.9|3686.6|3680.6|2
1652784010000|2022-05-17 10:40:10|3687.6|3681.6|3686.6|3680.6|3687.6|3681.6|3686.6|3680.6|3
1652784050000|2022-05-17 10:40:50|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|2
1652784060000|2022-05-17 10:41:00|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|2
1652784070000|2022-05-17 10:41:10|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|2
1652784080000|2022-05-17 10:41:20|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|2
1652784090000|2022-05-17 10:41:30|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3685.9|3679.9|5
1652784110000|2022-05-17 10:41:50|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652784130000|2022-05-17 10:42:10|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|4
1652784140000|2022-05-17 10:42:20|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652784150000|2022-05-17 10:42:30|3685.6|3679.6|3686.4|3680.4|3686.6|3680.6|3685.6|3679.6|5
1652784160000|2022-05-17 10:42:40|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|2
1652784170000|2022-05-17 10:42:50|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|2
1652784180000|2022-05-17 10:43:00|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3684.9|3678.9|5
1652784190000|2022-05-17 10:43:10|3686.4|3680.4|3685.4|3679.4|3686.4|3680.4|3685.4|3679.4|3
1652784220000|2022-05-17 10:43:40|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|3
1652784230000|2022-05-17 10:43:50|3684.1|3678.1|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|2
1652784240000|2022-05-17 10:44:00|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|2
1652784250000|2022-05-17 10:44:10|3683.4|3677.4|3682.9|3676.9|3683.4|3677.4|3682.9|3676.9|2
1652784300000|2022-05-17 10:45:00|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1652784310000|2022-05-17 10:45:10|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1652784320000|2022-05-17 10:45:20|3682.9|3676.9|3680.1|3674.1|3682.9|3676.9|3680.1|3674.1|4
1652784330000|2022-05-17 10:45:30|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1652784350000|2022-05-17 10:45:50|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652784360000|2022-05-17 10:46:00|3679.9|3673.9|3679.1|3673.1|3679.9|3673.9|3679.1|3673.1|2
1652784380000|2022-05-17 10:46:20|3678.4|3672.4|3677.1|3671.1|3678.4|3672.4|3677.1|3671.1|3
1652784390000|2022-05-17 10:46:30|3677.4|3671.4|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|2
1652784400000|2022-05-17 10:46:40|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1652784410000|2022-05-17 10:46:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1652784420000|2022-05-17 10:47:00|3678.6|3672.6|3679.6|3673.6|3679.6|3673.6|3678.6|3672.6|2
1652784430000|2022-05-17 10:47:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652784440000|2022-05-17 10:47:20|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652784450000|2022-05-17 10:47:30|3679.4|3673.4|3679.4|3673.4|3679.6|3673.6|3678.6|3672.6|7
1652784460000|2022-05-17 10:47:40|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|2
1652784470000|2022-05-17 10:47:50|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652784490000|2022-05-17 10:48:10|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|2
1652784510000|2022-05-17 10:48:30|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652784540000|2022-05-17 10:49:00|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652784550000|2022-05-17 10:49:10|3679.9|3673.9|3680.6|3674.6|3680.9|3674.9|3679.9|3673.9|3
1652784560000|2022-05-17 10:49:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1652784580000|2022-05-17 10:49:40|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1652784650000|2022-05-17 10:50:50|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|5
1652784660000|2022-05-17 10:51:00|3680.4|3674.4|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|5
1652784710000|2022-05-17 10:51:50|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|3
1652784720000|2022-05-17 10:52:00|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|2
1652784750000|2022-05-17 10:52:30|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3680.4|3674.4|4
1652784770000|2022-05-17 10:52:50|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|2
1652784780000|2022-05-17 10:53:00|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|3
1652784890000|2022-05-17 10:54:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1652784930000|2022-05-17 10:55:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1652784940000|2022-05-17 10:55:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1652784950000|2022-05-17 10:55:50|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1652784960000|2022-05-17 10:56:00|3681.4|3675.4|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|2
1652784970000|2022-05-17 10:56:10|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|2
1652784980000|2022-05-17 10:56:20|3680.9|3674.9|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|4
1652784990000|2022-05-17 10:56:30|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|2
1652785010000|2022-05-17 10:56:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1652785020000|2022-05-17 10:57:00|3679.9|3673.9|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|3
1652785060000|2022-05-17 10:57:40|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|4
1652785080000|2022-05-17 10:58:00|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1652785100000|2022-05-17 10:58:20|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652785120000|2022-05-17 10:58:40|3679.4|3673.4|3679.9|3673.9|3680.1|3674.1|3679.4|3673.4|4
1652785130000|2022-05-17 10:58:50|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1652785140000|2022-05-17 10:59:00|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.1|3673.1|4
1652785150000|2022-05-17 10:59:10|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3679.1|3673.1|3
1652785170000|2022-05-17 10:59:30|3679.4|3673.4|3679.4|3673.4|3679.6|3673.6|3679.1|3673.1|5
1652785180000|2022-05-17 10:59:40|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1652785200000|2022-05-17 11:00:00|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1652785210000|2022-05-17 11:00:10|3680.1|3674.1|3679.6|3673.6|3680.4|3674.4|3679.6|3673.6|5
1652785220000|2022-05-17 11:00:20|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652785250000|2022-05-17 11:00:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1652785260000|2022-05-17 11:01:00|3679.9|3673.9|3679.1|3673.1|3680.4|3674.4|3678.9|3672.9|4
1652785270000|2022-05-17 11:01:10|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1652785280000|2022-05-17 11:01:20|3679.1|3673.1|3679.1|3673.1|3679.4|3673.4|3679.1|3673.1|3
1652785300000|2022-05-17 11:01:40|3679.4|3673.4|3680.4|3674.4|3680.4|3674.4|3679.1|3673.1|6
1652785310000|2022-05-17 11:01:50|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652785320000|2022-05-17 11:02:00|3680.4|3674.4|3680.9|3674.9|3680.9|3674.9|3680.4|3674.4|2
1652785330000|2022-05-17 11:02:10|3680.6|3674.6|3679.6|3673.6|3680.6|3674.6|3679.6|3673.6|2
1652785350000|2022-05-17 11:02:30|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1652785360000|2022-05-17 11:02:40|3678.6|3672.6|3677.9|3671.9|3678.6|3672.6|3677.9|3671.9|2
1652785390000|2022-05-17 11:03:10|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1652785400000|2022-05-17 11:03:20|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1652785410000|2022-05-17 11:03:30|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1652785440000|2022-05-17 11:04:00|3677.9|3671.9|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|2
1652785450000|2022-05-17 11:04:10|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1652785490000|2022-05-17 11:04:50|3677.9|3671.9|3677.4|3671.4|3677.9|3671.9|3677.4|3671.4|2
1652785500000|2022-05-17 11:05:00|3677.6|3671.6|3676.4|3670.4|3677.6|3671.6|3676.4|3670.4|2
1652785510000|2022-05-17 11:05:10|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1652785530000|2022-05-17 11:05:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652785540000|2022-05-17 11:05:40|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|2
1652785550000|2022-05-17 11:05:50|3677.6|3671.6|3676.6|3670.6|3677.6|3671.6|3676.6|3670.6|2
1652785570000|2022-05-17 11:06:10|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652785590000|2022-05-17 11:06:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1652785600000|2022-05-17 11:06:40|3676.9|3670.9|3675.9|3669.9|3677.4|3671.4|3675.9|3669.9|4
1652785610000|2022-05-17 11:06:50|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1652785650000|2022-05-17 11:07:30|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|2
1652785660000|2022-05-17 11:07:40|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652785670000|2022-05-17 11:07:50|3677.6|3671.6|3676.6|3670.6|3677.6|3671.6|3676.6|3670.6|2
1652785680000|2022-05-17 11:08:00|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|5
1652785690000|2022-05-17 11:08:10|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|2
1652785700000|2022-05-17 11:08:20|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.6|3669.6|2
1652785710000|2022-05-17 11:08:30|3675.6|3669.6|3672.9|3666.9|3675.6|3669.6|3672.9|3666.9|2
1652785740000|2022-05-17 11:09:00|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3671.4|3665.4|4
1652785750000|2022-05-17 11:09:10|3672.4|3666.4|3673.4|3667.4|3673.4|3667.4|3672.4|3666.4|2
1652785760000|2022-05-17 11:09:20|3673.6|3667.6|3673.6|3667.6|3676.1|3670.1|3673.6|3667.6|8
1652785800000|2022-05-17 11:10:00|3672.6|3666.6|3673.6|3667.6|3674.1|3668.1|3672.1|3666.1|6
1652785810000|2022-05-17 11:10:10|3673.4|3667.4|3672.1|3666.1|3673.9|3667.9|3671.9|3665.9|6
1652785820000|2022-05-17 11:10:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652785830000|2022-05-17 11:10:30|3672.1|3666.1|3673.4|3667.4|3673.4|3667.4|3672.1|3666.1|7
1652785840000|2022-05-17 11:10:40|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|3
1652785860000|2022-05-17 11:11:00|3673.1|3667.1|3671.9|3665.9|3673.9|3667.9|3671.9|3665.9|4
1652785870000|2022-05-17 11:11:10|3671.4|3665.4|3671.1|3665.1|3671.9|3665.9|3671.1|3665.1|3
1652785880000|2022-05-17 11:11:20|3670.9|3664.9|3669.9|3663.9|3670.9|3664.9|3669.9|3663.9|5
1652785890000|2022-05-17 11:11:30|3669.6|3663.6|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|3
1652785900000|2022-05-17 11:11:40|3669.4|3663.4|3668.6|3662.6|3669.4|3663.4|3668.1|3662.1|5
1652785910000|2022-05-17 11:11:50|3668.1|3662.1|3667.4|3661.4|3668.4|3662.4|3667.4|3661.4|8
1652785920000|2022-05-17 11:12:00|3667.9|3661.9|3668.6|3662.6|3668.9|3662.9|3667.9|3661.9|4
1652785930000|2022-05-17 11:12:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1652785940000|2022-05-17 11:12:20|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1652785950000|2022-05-17 11:12:30|3668.6|3662.6|3669.4|3663.4|3669.4|3663.4|3668.6|3662.6|2
1652785970000|2022-05-17 11:12:50|3668.9|3662.9|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|2
1652785980000|2022-05-17 11:13:00|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3669.4|3663.4|3
1652785990000|2022-05-17 11:13:10|3669.9|3663.9|3670.4|3664.4|3670.4|3664.4|3669.9|3663.9|2
1652786000000|2022-05-17 11:13:20|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652786020000|2022-05-17 11:13:40|3670.9|3664.9|3670.1|3664.1|3670.9|3664.9|3669.9|3663.9|3
1652786030000|2022-05-17 11:13:50|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|2
1652786040000|2022-05-17 11:14:00|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652786050000|2022-05-17 11:14:10|3671.1|3665.1|3670.4|3664.4|3671.1|3665.1|3670.4|3664.4|2
1652786080000|2022-05-17 11:14:40|3671.6|3665.6|3668.1|3662.1|3671.6|3665.6|3668.1|3662.1|5
1652786090000|2022-05-17 11:14:50|3667.9|3661.9|3666.9|3660.9|3667.9|3661.9|3666.1|3660.1|4
1652786100000|2022-05-17 11:15:00|3666.6|3660.6|3666.9|3660.9|3667.1|3661.1|3666.4|3660.4|8
1652786110000|2022-05-17 11:15:10|3666.4|3660.4|3667.1|3661.1|3667.4|3661.4|3666.4|3660.4|4
1652786120000|2022-05-17 11:15:20|3667.6|3661.6|3665.6|3659.6|3667.6|3661.6|3665.4|3659.4|6
1652786130000|2022-05-17 11:15:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1652786140000|2022-05-17 11:15:40|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|2
1652786150000|2022-05-17 11:15:50|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1652786160000|2022-05-17 11:16:00|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|2
1652786170000|2022-05-17 11:16:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652786180000|2022-05-17 11:16:20|3667.9|3661.9|3669.4|3663.4|3669.4|3663.4|3667.9|3661.9|4
1652786190000|2022-05-17 11:16:30|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1652786210000|2022-05-17 11:16:50|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1652786220000|2022-05-17 11:17:00|3666.9|3660.9|3665.9|3659.9|3666.9|3660.9|3665.9|3659.9|3
1652786240000|2022-05-17 11:17:20|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1652786250000|2022-05-17 11:17:30|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|3
1652786260000|2022-05-17 11:17:40|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1652786270000|2022-05-17 11:17:50|3666.1|3660.1|3664.9|3658.9|3666.1|3660.1|3664.9|3658.9|4
1652786280000|2022-05-17 11:18:00|3665.1|3659.1|3665.9|3659.9|3665.9|3659.9|3665.1|3659.1|2
1652786290000|2022-05-17 11:18:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1652786310000|2022-05-17 11:18:30|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1652786340000|2022-05-17 11:19:00|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1652786370000|2022-05-17 11:19:30|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1652786380000|2022-05-17 11:19:40|3668.9|3662.9|3667.9|3661.9|3668.9|3662.9|3667.9|3661.9|3
1652786450000|2022-05-17 11:20:50|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1652786470000|2022-05-17 11:21:10|3670.4|3664.4|3669.1|3663.1|3670.4|3664.4|3669.1|3663.1|3
1652786480000|2022-05-17 11:21:20|3669.4|3663.4|3669.4|3663.4|3670.4|3664.4|3669.4|3663.4|3
1652786490000|2022-05-17 11:21:30|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.4|3663.4|2
1652786500000|2022-05-17 11:21:40|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1652786540000|2022-05-17 11:22:20|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|2
1652786580000|2022-05-17 11:23:00|3670.1|3664.1|3674.4|3668.4|3674.4|3668.4|3670.1|3664.1|5
1652786590000|2022-05-17 11:23:10|3675.4|3669.4|3674.1|3668.1|3675.4|3669.4|3674.1|3668.1|3
1652786690000|2022-05-17 11:24:50|3673.6|3667.6|3674.9|3668.9|3675.1|3669.1|3673.6|3667.6|3
1652786700000|2022-05-17 11:25:00|3675.1|3669.1|3675.9|3669.9|3675.9|3669.9|3675.1|3669.1|4
1652786710000|2022-05-17 11:25:10|3675.6|3669.6|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|3
1652786730000|2022-05-17 11:25:30|3674.9|3668.9|3674.1|3668.1|3674.9|3668.9|3673.9|3667.9|5
1652786740000|2022-05-17 11:25:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3673.6|3667.6|5
1652786750000|2022-05-17 11:25:50|3673.9|3667.9|3672.4|3666.4|3673.9|3667.9|3672.4|3666.4|4
1652786760000|2022-05-17 11:26:00|3672.6|3666.6|3671.6|3665.6|3672.9|3666.9|3671.6|3665.6|6
1652786770000|2022-05-17 11:26:10|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1652786780000|2022-05-17 11:26:20|3671.4|3665.4|3671.1|3665.1|3671.4|3665.4|3671.1|3665.1|2
1652786800000|2022-05-17 11:26:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652786820000|2022-05-17 11:27:00|3671.1|3665.1|3671.9|3665.9|3671.9|3665.9|3671.1|3665.1|3
1652786850000|2022-05-17 11:27:30|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1652786880000|2022-05-17 11:28:00|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652786910000|2022-05-17 11:28:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652786940000|2022-05-17 11:29:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1652786970000|2022-05-17 11:29:30|3671.6|3665.6|3672.1|3666.1|3672.1|3666.1|3671.6|3665.6|2
1652786980000|2022-05-17 11:29:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1652787000000|2022-05-17 11:30:00|3672.1|3666.1|3670.1|3664.1|3672.1|3666.1|3670.1|3664.1|7
1652787010000|2022-05-17 11:30:10|3669.6|3663.6|3668.6|3662.6|3669.6|3663.6|3668.6|3662.6|3
1652787020000|2022-05-17 11:30:20|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|2
1652787030000|2022-05-17 11:30:30|3668.9|3662.9|3670.6|3664.6|3670.9|3664.9|3668.9|3662.9|4
1652787040000|2022-05-17 11:30:40|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1652787060000|2022-05-17 11:31:00|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|3
1652787070000|2022-05-17 11:31:10|3671.1|3665.1|3670.4|3664.4|3671.1|3665.1|3670.4|3664.4|3
1652787080000|2022-05-17 11:31:20|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652787090000|2022-05-17 11:31:30|3670.4|3664.4|3671.1|3665.1|3671.1|3665.1|3670.4|3664.4|4
1652787100000|2022-05-17 11:31:40|3670.9|3664.9|3669.6|3663.6|3670.9|3664.9|3669.6|3663.6|5
1652787120000|2022-05-17 11:32:00|3669.9|3663.9|3670.4|3664.4|3670.4|3664.4|3669.9|3663.9|2
1652787170000|2022-05-17 11:32:50|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652787180000|2022-05-17 11:33:00|3670.9|3664.9|3673.9|3667.9|3673.9|3667.9|3670.9|3664.9|7
1652787190000|2022-05-17 11:33:10|3672.6|3666.6|3674.5|3668.5|3674.6|3668.6|3672.6|3666.6|6
1652787200000|2022-05-17 11:33:20|3675.4|3669.4|3676.6|3670.6|3676.8|3670.8|3675.3|3669.3|5
1652787210000|2022-05-17 11:33:30|3676.1|3670.1|3676.9|3670.9|3677.4|3671.4|3676.1|3670.1|7
1652787220000|2022-05-17 11:33:40|3676.6|3670.6|3675.9|3669.9|3676.6|3670.6|3675.9|3669.9|4
1652787230000|2022-05-17 11:33:50|3675.6|3669.6|3674.4|3668.4|3675.6|3669.6|3674.4|3668.4|7
1652787240000|2022-05-17 11:34:00|3674.6|3668.6|3673.9|3667.9|3674.6|3668.6|3673.6|3667.6|6
1652787250000|2022-05-17 11:34:10|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652787260000|2022-05-17 11:34:20|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1652787270000|2022-05-17 11:34:30|3673.4|3667.4|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|2
1652787280000|2022-05-17 11:34:40|3673.4|3667.4|3672.4|3666.4|3673.4|3667.4|3672.4|3666.4|3
1652787290000|2022-05-17 11:34:50|3672.6|3666.6|3673.1|3667.1|3673.4|3667.4|3672.6|3666.6|4
1652787310000|2022-05-17 11:35:10|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|2
1652787320000|2022-05-17 11:35:20|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652787330000|2022-05-17 11:35:30|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1652787340000|2022-05-17 11:35:40|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|3
1652787360000|2022-05-17 11:36:00|3674.3|3668.3|3677.1|3671.1|3678|3672|3674.3|3668.3|12
1652787370000|2022-05-17 11:36:10|3677.4|3671.4|3675.6|3669.6|3677.6|3671.6|3675.6|3669.6|4
1652787380000|2022-05-17 11:36:20|3675.9|3669.9|3677.1|3671.1|3677.1|3671.1|3675.9|3669.9|2
1652787390000|2022-05-17 11:36:30|3676.9|3670.9|3676.9|3670.9|3677.4|3671.4|3676.9|3670.9|4
1652787410000|2022-05-17 11:36:50|3676.6|3670.6|3675.4|3669.4|3676.6|3670.6|3675.4|3669.4|5
1652787420000|2022-05-17 11:37:00|3674.9|3668.9|3675.4|3669.4|3675.9|3669.9|3674.9|3668.9|10
1652787450000|2022-05-17 11:37:30|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652787460000|2022-05-17 11:37:40|3674.6|3668.6|3671.4|3665.4|3674.6|3668.6|3671.4|3665.4|5
1652787470000|2022-05-17 11:37:50|3671.1|3665.1|3671.6|3665.6|3671.6|3665.6|3670.9|3664.9|8
1652787480000|2022-05-17 11:38:00|3671.9|3665.9|3672.1|3666.1|3672.1|3666.1|3671.6|3665.6|6
1652787540000|2022-05-17 11:39:00|3673|3667|3675.3|3669.3|3675.3|3669.3|3673|3667|3
1652787550000|2022-05-17 11:39:10|3675.6|3669.6|3676.4|3670.4|3676.4|3670.4|3675.6|3669.6|4
1652787560000|2022-05-17 11:39:20|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|2
1652787580000|2022-05-17 11:39:40|3676.9|3670.9|3677.1|3671.1|3677.4|3671.4|3676.9|3670.9|4
1652787590000|2022-05-17 11:39:50|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652787610000|2022-05-17 11:40:10|3677.8|3671.8|3680.1|3674.1|3680.1|3674.1|3677.8|3671.8|5
1652787630000|2022-05-17 11:40:30|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1652787640000|2022-05-17 11:40:40|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1652787650000|2022-05-17 11:40:50|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1652787670000|2022-05-17 11:41:10|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1652787680000|2022-05-17 11:41:20|3680.9|3674.9|3679.6|3673.6|3680.9|3674.9|3679.6|3673.6|4
1652787710000|2022-05-17 11:41:50|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1652787720000|2022-05-17 11:42:00|3678.9|3672.9|3678.4|3672.4|3678.9|3672.9|3677.6|3671.6|6
1652787730000|2022-05-17 11:42:10|3677.6|3671.6|3678.9|3672.9|3679.1|3673.1|3677.6|3671.6|7
1652787740000|2022-05-17 11:42:20|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3679.1|3673.1|2
1652787750000|2022-05-17 11:42:30|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|2
1652787760000|2022-05-17 11:42:40|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1652787770000|2022-05-17 11:42:50|3679.6|3673.6|3679.8|3673.8|3679.8|3673.8|3678.9|3672.9|5
1652787780000|2022-05-17 11:43:00|3680.5|3674.5|3683.9|3677.9|3683.9|3677.9|3680.5|3674.5|6
1652787810000|2022-05-17 11:43:30|3684.6|3678.6|3685.8|3679.8|3685.8|3679.8|3684.6|3678.6|3
1652787820000|2022-05-17 11:43:40|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652787830000|2022-05-17 11:43:50|3685.9|3679.9|3682.1|3676.1|3685.9|3679.9|3682.1|3676.1|3
1652787840000|2022-05-17 11:44:00|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|3
1652787860000|2022-05-17 11:44:20|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1652787890000|2022-05-17 11:44:50|3681.4|3675.4|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|2
1652787900000|2022-05-17 11:45:00|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1652787910000|2022-05-17 11:45:10|3681.6|3675.6|3682.9|3676.9|3683.1|3677.1|3681.6|3675.6|4
1652787920000|2022-05-17 11:45:20|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.4|3675.4|4
1652787940000|2022-05-17 11:45:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1652787950000|2022-05-17 11:45:50|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.6|3674.6|2
1652787960000|2022-05-17 11:46:00|3679.9|3673.9|3679.1|3673.1|3679.9|3673.9|3678.9|3672.9|5
1652787970000|2022-05-17 11:46:10|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|2
1652787980000|2022-05-17 11:46:20|3677.9|3671.9|3676.1|3670.1|3677.9|3671.9|3675.9|3669.9|3
1652787990000|2022-05-17 11:46:30|3676.6|3670.6|3676.9|3670.9|3678.6|3672.6|3676.6|3670.6|7
1652788000000|2022-05-17 11:46:40|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|2
1652788010000|2022-05-17 11:46:50|3676.6|3670.6|3676.4|3670.4|3677.6|3671.6|3676.4|3670.4|4
1652788020000|2022-05-17 11:47:00|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1652788030000|2022-05-17 11:47:10|3676.9|3670.9|3678.6|3672.6|3678.6|3672.6|3676.9|3670.9|6
1652788040000|2022-05-17 11:47:20|3678.9|3672.9|3676.5|3670.5|3678.9|3672.9|3676.5|3670.5|4
1652788050000|2022-05-17 11:47:30|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652788060000|2022-05-17 11:47:40|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652788080000|2022-05-17 11:48:00|3677.6|3671.6|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|2
1652788100000|2022-05-17 11:48:20|3677.4|3671.4|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|2
1652788110000|2022-05-17 11:48:30|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1652788120000|2022-05-17 11:48:40|3677.9|3671.9|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|2
1652788130000|2022-05-17 11:48:50|3679.3|3673.3|3680.6|3674.6|3680.6|3674.6|3679.3|3673.3|2
1652788140000|2022-05-17 11:49:00|3680.9|3674.9|3683.5|3677.5|3684.6|3678.6|3680.9|3674.9|6
1652788150000|2022-05-17 11:49:10|3683.8|3677.8|3684.3|3678.3|3684.3|3678.3|3683.8|3677.8|2
1652788160000|2022-05-17 11:49:20|3684.5|3678.5|3684.1|3678.1|3684.5|3678.5|3684.1|3678.1|3
1652788180000|2022-05-17 11:49:40|3684.4|3678.4|3684.1|3678.1|3684.9|3678.9|3684.1|3678.1|3
1652788190000|2022-05-17 11:49:50|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1652788200000|2022-05-17 11:50:00|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652788210000|2022-05-17 11:50:10|3682.6|3676.6|3680.6|3674.6|3682.6|3676.6|3680.6|3674.6|5
1652788220000|2022-05-17 11:50:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1652788230000|2022-05-17 11:50:30|3679.1|3673.1|3680.6|3674.6|3680.8|3674.8|3679.1|3673.1|3
1652788240000|2022-05-17 11:50:40|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1652788250000|2022-05-17 11:50:50|3681.1|3675.1|3683.6|3677.6|3683.6|3677.6|3681.1|3675.1|8
1652788260000|2022-05-17 11:51:00|3683.9|3677.9|3688.6|3682.6|3688.6|3682.6|3683.9|3677.9|16
1652788270000|2022-05-17 11:51:10|3688.4|3682.4|3689.6|3683.6|3689.9|3683.9|3688.4|3682.4|4
1652788280000|2022-05-17 11:51:20|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|1
1652788290000|2022-05-17 11:51:30|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1652788300000|2022-05-17 11:51:40|3688.9|3682.9|3687.1|3681.1|3688.9|3682.9|3686.9|3680.9|7
1652788320000|2022-05-17 11:52:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652788350000|2022-05-17 11:52:30|3686.4|3680.4|3684.9|3678.9|3686.4|3680.4|3684.9|3678.9|3
1652788360000|2022-05-17 11:52:40|3684.6|3678.6|3683.9|3677.9|3684.6|3678.6|3683.6|3677.6|3
1652788370000|2022-05-17 11:52:50|3684.1|3678.1|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|2
1652788380000|2022-05-17 11:53:00|3684.1|3678.1|3683.1|3677.1|3684.9|3678.9|3683.1|3677.1|4
1652788400000|2022-05-17 11:53:20|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1652788430000|2022-05-17 11:53:50|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3682.9|3676.9|2
1652788440000|2022-05-17 11:54:00|3683.1|3677.1|3686.1|3680.1|3686.4|3680.4|3683.1|3677.1|6
1652788460000|2022-05-17 11:54:20|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652788470000|2022-05-17 11:54:30|3686.6|3680.6|3687.4|3681.4|3687.4|3681.4|3686.6|3680.6|2
1652788480000|2022-05-17 11:54:40|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1652788490000|2022-05-17 11:54:50|3687.4|3681.4|3685.6|3679.6|3687.4|3681.4|3683.5|3677.5|8
1652788500000|2022-05-17 11:55:00|3685.9|3679.9|3683.6|3677.6|3685.9|3679.9|3683.6|3677.6|4
1652788510000|2022-05-17 11:55:10|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652788520000|2022-05-17 11:55:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1652788530000|2022-05-17 11:55:30|3683.6|3677.6|3684.1|3678.1|3684.4|3678.4|3683.6|3677.6|5
1652788560000|2022-05-17 11:56:00|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1652788580000|2022-05-17 11:56:20|3685.1|3679.1|3686.6|3680.6|3686.6|3680.6|3685.1|3679.1|2
1652788600000|2022-05-17 11:56:40|3686.1|3680.1|3685.1|3679.1|3686.1|3680.1|3685.1|3679.1|3
1652788620000|2022-05-17 11:57:00|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652788640000|2022-05-17 11:57:20|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652788660000|2022-05-17 11:57:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|3
1652788680000|2022-05-17 11:58:00|3684.6|3678.6|3683.1|3677.1|3684.6|3678.6|3683.1|3677.1|5
1652788710000|2022-05-17 11:58:30|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|2
1652788730000|2022-05-17 11:58:50|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1652788740000|2022-05-17 11:59:00|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3680.9|3674.9|4
1652788750000|2022-05-17 11:59:10|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1652788770000|2022-05-17 11:59:30|3680.9|3674.9|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|2
1652788780000|2022-05-17 11:59:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652788800000|2022-05-17 12:00:00|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|4
1652788810000|2022-05-17 12:00:10|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1652788820000|2022-05-17 12:00:20|3679.4|3673.4|3679.9|3673.9|3679.9|3673.9|3679.4|3673.4|3
1652788830000|2022-05-17 12:00:30|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652788860000|2022-05-17 12:01:00|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652788900000|2022-05-17 12:01:40|3679.6|3673.6|3678.6|3672.6|3679.6|3673.6|3678.4|3672.4|3
1652788910000|2022-05-17 12:01:50|3679.8|3673.8|3680.6|3674.6|3680.6|3674.6|3679.8|3673.8|2
1652788920000|2022-05-17 12:02:00|3680.1|3674.1|3679.4|3673.4|3680.1|3674.1|3678.6|3672.6|5
1652788940000|2022-05-17 12:02:20|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|3
1652788960000|2022-05-17 12:02:40|3679.4|3673.4|3678.1|3672.1|3679.4|3673.4|3678.1|3672.1|3
1652788970000|2022-05-17 12:02:50|3677.9|3671.9|3677.4|3671.4|3678.1|3672.1|3677.4|3671.4|5
1652788980000|2022-05-17 12:03:00|3678.4|3672.4|3676.1|3670.1|3678.6|3672.6|3675.1|3669.1|6
1652788990000|2022-05-17 12:03:10|3676.4|3670.4|3677.4|3671.4|3677.6|3671.6|3676.1|3670.1|12
1652789000000|2022-05-17 12:03:20|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|2
1652789010000|2022-05-17 12:03:30|3677.1|3671.1|3677.1|3671.1|3677.6|3671.6|3676.9|3670.9|6
1652789020000|2022-05-17 12:03:40|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|2
1652789030000|2022-05-17 12:03:50|3676.9|3670.9|3674.9|3668.9|3676.9|3670.9|3674.9|3668.9|5
1652789040000|2022-05-17 12:04:00|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.4|3668.4|4
1652789060000|2022-05-17 12:04:20|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1652789090000|2022-05-17 12:04:50|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|2
1652789100000|2022-05-17 12:05:00|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.9|3668.9|4
1652789110000|2022-05-17 12:05:10|3675.1|3669.1|3675.9|3669.9|3675.9|3669.9|3675.1|3669.1|2
1652789130000|2022-05-17 12:05:30|3675.1|3669.1|3674.4|3668.4|3675.1|3669.1|3674.4|3668.4|4
1652789140000|2022-05-17 12:05:40|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652789170000|2022-05-17 12:06:10|3673.4|3667.4|3671.9|3665.9|3673.4|3667.4|3670.9|3664.9|5
1652789180000|2022-05-17 12:06:20|3670.6|3664.6|3671.6|3665.6|3671.6|3665.6|3670.6|3664.6|2
1652789190000|2022-05-17 12:06:30|3671.9|3665.9|3672.4|3666.4|3672.4|3666.4|3671.9|3665.9|2
1652789200000|2022-05-17 12:06:40|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652789220000|2022-05-17 12:07:00|3671.6|3665.6|3669.6|3663.6|3671.6|3665.6|3669.4|3663.4|8
1652789230000|2022-05-17 12:07:10|3669.9|3663.9|3669.1|3663.1|3670.4|3664.4|3669.1|3663.1|5
1652789260000|2022-05-17 12:07:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1652789280000|2022-05-17 12:08:00|3669.1|3663.1|3669.9|3663.9|3669.9|3663.9|3669.1|3663.1|2
1652789310000|2022-05-17 12:08:30|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1652789320000|2022-05-17 12:08:40|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652789330000|2022-05-17 12:08:50|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1652789340000|2022-05-17 12:09:00|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1652789350000|2022-05-17 12:09:10|3668.9|3662.9|3669.1|3663.1|3669.1|3663.1|3668.9|3662.9|2
1652789360000|2022-05-17 12:09:20|3668.6|3662.6|3669.4|3663.4|3669.4|3663.4|3668.6|3662.6|3
1652789380000|2022-05-17 12:09:40|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|2
1652789420000|2022-05-17 12:10:20|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.4|3663.4|3
1652789440000|2022-05-17 12:10:40|3669.4|3663.4|3669.6|3663.6|3670.4|3664.4|3669.1|3663.1|6
1652789450000|2022-05-17 12:10:50|3668.9|3662.9|3668.6|3662.6|3669.4|3663.4|3668.6|3662.6|4
1652789460000|2022-05-17 12:11:00|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|2
1652789470000|2022-05-17 12:11:10|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|2
1652789480000|2022-05-17 12:11:20|3669.1|3663.1|3668.4|3662.4|3669.1|3663.1|3668.4|3662.4|2
1652789490000|2022-05-17 12:11:30|3668.6|3662.6|3669.4|3663.4|3669.4|3663.4|3668.6|3662.6|2
1652789500000|2022-05-17 12:11:40|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|3
1652789510000|2022-05-17 12:11:50|3670.1|3664.1|3671.1|3665.1|3671.4|3665.4|3670.1|3664.1|6
1652789520000|2022-05-17 12:12:00|3670.9|3664.9|3670.9|3664.9|3671.1|3665.1|3670.9|3664.9|3
1652789530000|2022-05-17 12:12:10|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|2
1652789540000|2022-05-17 12:12:20|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|4
1652789550000|2022-05-17 12:12:30|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652789560000|2022-05-17 12:12:40|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652789570000|2022-05-17 12:12:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652789580000|2022-05-17 12:13:00|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|6
1652789590000|2022-05-17 12:13:10|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|2
1652789600000|2022-05-17 12:13:20|3670.6|3664.6|3672.6|3666.6|3672.6|3666.6|3670.6|3664.6|2
1652789610000|2022-05-17 12:13:30|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1652789630000|2022-05-17 12:13:50|3672.6|3666.6|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|2
1652789640000|2022-05-17 12:14:00|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1652789680000|2022-05-17 12:14:40|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1652789710000|2022-05-17 12:15:10|3672.4|3666.4|3672.6|3666.6|3672.6|3666.6|3672.4|3666.4|2
1652789720000|2022-05-17 12:15:20|3672.4|3666.4|3671.9|3665.9|3672.4|3666.4|3671.1|3665.1|5
1652789750000|2022-05-17 12:15:50|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1652789770000|2022-05-17 12:16:10|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652789790000|2022-05-17 12:16:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652789800000|2022-05-17 12:16:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1652789830000|2022-05-17 12:17:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1652789860000|2022-05-17 12:17:40|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1652789870000|2022-05-17 12:17:50|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1652789880000|2022-05-17 12:18:00|3675.9|3669.9|3675.9|3669.9|3677.1|3671.1|3675.1|3669.1|9
1652789890000|2022-05-17 12:18:10|3676.4|3670.4|3677.4|3671.4|3677.4|3671.4|3676.4|3670.4|2
1652789900000|2022-05-17 12:18:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1652789910000|2022-05-17 12:18:30|3679.1|3673.1|3678.1|3672.1|3679.1|3673.1|3678.1|3672.1|2
1652789930000|2022-05-17 12:18:50|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1652789940000|2022-05-17 12:19:00|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|1
1652789970000|2022-05-17 12:19:30|3678.6|3672.6|3679.9|3673.9|3679.9|3673.9|3678.6|3672.6|2
1652789980000|2022-05-17 12:19:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652789990000|2022-05-17 12:19:50|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|2
1652790000000|2022-05-17 12:20:00|3679.1|3673.1|3679.9|3673.9|3679.9|3673.9|3679.1|3673.1|2
1652790020000|2022-05-17 12:20:20|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652790030000|2022-05-17 12:20:30|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1652790050000|2022-05-17 12:20:50|3679.9|3673.9|3679.1|3673.1|3679.9|3673.9|3679.1|3673.1|2
1652790080000|2022-05-17 12:21:20|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1652790090000|2022-05-17 12:21:30|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1652790100000|2022-05-17 12:21:40|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1652790110000|2022-05-17 12:21:50|3678.9|3672.9|3680.1|3674.1|3680.4|3674.4|3678.9|3672.9|4
1652790170000|2022-05-17 12:22:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652790180000|2022-05-17 12:23:00|3681.4|3675.4|3681.9|3675.9|3682.6|3676.6|3681.4|3675.4|4
1652790190000|2022-05-17 12:23:10|3681.6|3675.6|3683.1|3677.1|3684.1|3678.1|3681.6|3675.6|6
1652790210000|2022-05-17 12:23:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1652790220000|2022-05-17 12:23:40|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1652790280000|2022-05-17 12:24:40|3682.9|3676.9|3680.6|3674.6|3682.9|3676.9|3680.6|3674.6|7
1652790290000|2022-05-17 12:24:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652790300000|2022-05-17 12:25:00|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652790310000|2022-05-17 12:25:10|3680.9|3674.9|3682.4|3676.4|3682.4|3676.4|3680.9|3674.9|3
1652790340000|2022-05-17 12:25:40|3682.1|3676.1|3680.9|3674.9|3682.1|3676.1|3680.9|3674.9|2
1652790350000|2022-05-17 12:25:50|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652790390000|2022-05-17 12:26:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652790420000|2022-05-17 12:27:00|3679.9|3673.9|3680.6|3674.6|3680.6|3674.6|3678.9|3672.9|6
1652790430000|2022-05-17 12:27:10|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652790440000|2022-05-17 12:27:20|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|2
1652790570000|2022-05-17 12:29:30|3680.6|3674.6|3680.3|3674.3|3681.1|3675.1|3679.9|3673.9|10
1652790580000|2022-05-17 12:29:40|3680.5|3674.5|3680.6|3674.6|3682.1|3676.1|3680.5|3674.5|5
1652790590000|2022-05-17 12:29:50|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1652790600000|2022-05-17 12:30:00|3679.9|3673.9|3680.6|3674.6|3680.9|3674.9|3679.9|3673.9|5
1652790610000|2022-05-17 12:30:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1652790620000|2022-05-17 12:30:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652790630000|2022-05-17 12:30:30|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.4|3673.4|8
1652790640000|2022-05-17 12:30:40|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652790650000|2022-05-17 12:30:50|3680.1|3674.1|3680.1|3674.1|3681.4|3675.4|3679.9|3673.9|4
1652790660000|2022-05-17 12:31:00|3679.9|3673.9|3680.6|3674.6|3680.6|3674.6|3679.9|3673.9|6
1652790670000|2022-05-17 12:31:10|3680.1|3674.1|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|3
1652790680000|2022-05-17 12:31:20|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652790690000|2022-05-17 12:31:30|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.6|3674.6|2
1652790700000|2022-05-17 12:31:40|3680.9|3674.9|3680.9|3674.9|3682.1|3676.1|3680.1|3674.1|9
1652790710000|2022-05-17 12:31:50|3680.6|3674.6|3679.9|3673.9|3680.6|3674.6|3679.6|3673.6|6
1652790720000|2022-05-17 12:32:00|3679.4|3673.4|3679.9|3673.9|3679.9|3673.9|3679.4|3673.4|3
1652790730000|2022-05-17 12:32:10|3680.1|3674.1|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|2
1652790740000|2022-05-17 12:32:20|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652790750000|2022-05-17 12:32:30|3679.6|3673.6|3678.9|3672.9|3679.6|3673.6|3678.9|3672.9|2
1652790760000|2022-05-17 12:32:40|3678.6|3672.6|3677.9|3671.9|3678.6|3672.6|3677.9|3671.9|4
1652790770000|2022-05-17 12:32:50|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652790780000|2022-05-17 12:33:00|3676.9|3670.9|3681.1|3675.1|3681.1|3675.1|3676.9|3670.9|7
1652790790000|2022-05-17 12:33:10|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652790820000|2022-05-17 12:33:40|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652790830000|2022-05-17 12:33:50|3680.6|3674.6|3681.4|3675.4|3681.4|3675.4|3680.4|3674.4|4
1652790910000|2022-05-17 12:35:10|3682.1|3676.1|3684|3678|3684|3678|3682.1|3676.1|2
1652790920000|2022-05-17 12:35:20|3684.3|3678.3|3684.4|3678.4|3684.4|3678.4|3684.3|3678.3|2
1652790930000|2022-05-17 12:35:30|3684.9|3678.9|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|5
1652790950000|2022-05-17 12:35:50|3685.1|3679.1|3686.4|3680.4|3686.4|3680.4|3685.1|3679.1|2
1652790960000|2022-05-17 12:36:00|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|2
1652790970000|2022-05-17 12:36:10|3687.4|3681.4|3688.6|3682.6|3688.6|3682.6|3687.1|3681.1|5
1652790980000|2022-05-17 12:36:20|3688.9|3682.9|3688.6|3682.6|3689.9|3683.9|3687.9|3681.9|9
1652790990000|2022-05-17 12:36:30|3688.4|3682.4|3688.1|3682.1|3688.4|3682.4|3687.6|3681.6|5
1652791000000|2022-05-17 12:36:40|3687.9|3681.9|3687.1|3681.1|3687.9|3681.9|3687.1|3681.1|2
1652791010000|2022-05-17 12:36:50|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652791060000|2022-05-17 12:37:40|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|2
1652791070000|2022-05-17 12:37:50|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3686.9|3680.9|4
1652791080000|2022-05-17 12:38:00|3686.9|3680.9|3687.4|3681.4|3687.4|3681.4|3686.9|3680.9|2
1652791100000|2022-05-17 12:38:20|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652791140000|2022-05-17 12:39:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652791150000|2022-05-17 12:39:10|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652791180000|2022-05-17 12:39:40|3688.1|3682.1|3688.9|3682.9|3688.9|3682.9|3688.1|3682.1|2
1652791190000|2022-05-17 12:39:50|3688.6|3682.6|3687.4|3681.4|3688.6|3682.6|3687.4|3681.4|2
1652791200000|2022-05-17 12:40:00|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|3
1652791210000|2022-05-17 12:40:10|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|2
1652791220000|2022-05-17 12:40:20|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652791230000|2022-05-17 12:40:30|3687.4|3681.4|3687.9|3681.9|3687.9|3681.9|3687.4|3681.4|2
1652791240000|2022-05-17 12:40:40|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652791260000|2022-05-17 12:41:00|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1652791290000|2022-05-17 12:41:30|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3686.9|3680.9|4
1652791300000|2022-05-17 12:41:40|3687.6|3681.6|3686.6|3680.6|3687.6|3681.6|3686.6|3680.6|3
1652791350000|2022-05-17 12:42:30|3686.9|3680.9|3688.1|3682.1|3688.1|3682.1|3686.9|3680.9|2
1652791360000|2022-05-17 12:42:40|3687.9|3681.9|3688.1|3682.1|3688.1|3682.1|3687.9|3681.9|2
1652791370000|2022-05-17 12:42:50|3688.4|3682.4|3688.1|3682.1|3688.4|3682.4|3688.1|3682.1|6
1652791410000|2022-05-17 12:43:30|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1652791420000|2022-05-17 12:43:40|3687.4|3681.4|3686.9|3680.9|3687.4|3681.4|3686.9|3680.9|3
1652791440000|2022-05-17 12:44:00|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|2
1652791450000|2022-05-17 12:44:10|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|3
1652791460000|2022-05-17 12:44:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652791480000|2022-05-17 12:44:40|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|3
1652791520000|2022-05-17 12:45:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652791620000|2022-05-17 12:47:00|3686.4|3680.4|3685.6|3679.6|3686.4|3680.4|3685.6|3679.6|2
1652791630000|2022-05-17 12:47:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652791650000|2022-05-17 12:47:30|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|2
1652791680000|2022-05-17 12:48:00|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|2
1652791720000|2022-05-17 12:48:40|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652791730000|2022-05-17 12:48:50|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|3
1652791750000|2022-05-17 12:49:10|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|2
1652791820000|2022-05-17 12:50:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652791870000|2022-05-17 12:51:10|3685.4|3679.4|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|2
1652791880000|2022-05-17 12:51:20|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652791900000|2022-05-17 12:51:40|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1652791910000|2022-05-17 12:51:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652791970000|2022-05-17 12:52:50|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|3
1652792020000|2022-05-17 12:53:40|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|2
1652792030000|2022-05-17 12:53:50|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652792040000|2022-05-17 12:54:00|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652792090000|2022-05-17 12:54:50|3685.9|3679.9|3686.4|3680.4|3686.4|3680.4|3685.9|3679.9|3
1652792130000|2022-05-17 12:55:30|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|2
1652792140000|2022-05-17 12:55:40|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1652792160000|2022-05-17 12:56:00|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652792200000|2022-05-17 12:56:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652792210000|2022-05-17 12:56:50|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1652792230000|2022-05-17 12:57:10|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1652792250000|2022-05-17 12:57:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652792260000|2022-05-17 12:57:40|3683.6|3677.6|3682.1|3676.1|3683.6|3677.6|3682.1|3676.1|7
1652792270000|2022-05-17 12:57:50|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|2
1652792280000|2022-05-17 12:58:00|3681.1|3675.1|3681.6|3675.6|3681.6|3675.6|3681.1|3675.1|2
1652792290000|2022-05-17 12:58:10|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|3
1652792300000|2022-05-17 12:58:20|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|2
1652792310000|2022-05-17 12:58:30|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1652792330000|2022-05-17 12:58:50|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652792340000|2022-05-17 12:59:00|3682.1|3676.1|3685.6|3679.6|3685.9|3679.9|3682.1|3676.1|9
1652792350000|2022-05-17 12:59:10|3685.4|3679.4|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|3
1652792360000|2022-05-17 12:59:20|3686.4|3680.4|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|5
1652792370000|2022-05-17 12:59:30|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|3
1652792380000|2022-05-17 12:59:40|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652792390000|2022-05-17 12:59:50|3685.9|3679.9|3684.9|3678.9|3685.9|3679.9|3684.9|3678.9|2
1652792400000|2022-05-17 13:00:00|3684.6|3678.6|3695.9|3689.9|3695.9|3689.9|3684.6|3678.6|21
1652792410000|2022-05-17 13:00:10|3696.1|3690.1|3712.6|3706.6|3723.3|3711.9|3696.1|3690.1|17
1652792420000|2022-05-17 13:00:20|3712.9|3706.9|3711.9|3705.9|3712.9|3706.9|3711.4|3705.4|10
1652792430000|2022-05-17 13:00:30|3712.1|3706.1|3712.6|3706.6|3712.6|3706.6|3712.1|3706.1|2
1652792440000|2022-05-17 13:00:40|3712.4|3706.4|3710.1|3704.1|3712.4|3706.4|3710.1|3704.1|5
1652792450000|2022-05-17 13:00:50|3709.6|3703.6|3708.1|3702.1|3709.6|3703.6|3707.9|3701.9|6
1652792460000|2022-05-17 13:01:00|3707.9|3701.9|3707.6|3701.6|3707.9|3701.9|3707.4|3701.4|3
1652792470000|2022-05-17 13:01:10|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1652792480000|2022-05-17 13:01:20|3706.9|3700.9|3707.4|3701.4|3707.4|3701.4|3706.9|3700.9|2
1652792490000|2022-05-17 13:01:30|3706.9|3700.9|3707.4|3701.4|3707.4|3701.4|3706.6|3700.6|3
1652792500000|2022-05-17 13:01:40|3706.9|3700.9|3706.1|3700.1|3706.9|3700.9|3705.9|3699.9|4
1652792510000|2022-05-17 13:01:50|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3705.9|3699.9|9
1652792520000|2022-05-17 13:02:00|3707.1|3701.1|3711.1|3705.1|3711.4|3705.4|3707.1|3701.1|17
1652792530000|2022-05-17 13:02:10|3711.4|3705.4|3710.9|3704.9|3713.1|3707.1|3710.6|3704.6|9
1652792540000|2022-05-17 13:02:20|3712.1|3706.1|3712.1|3706.1|3712.6|3706.6|3711.1|3705.1|6
1652792550000|2022-05-17 13:02:30|3711.4|3705.4|3712.9|3706.9|3713.4|3707.4|3711.4|3705.4|6
1652792560000|2022-05-17 13:02:40|3712.6|3706.6|3714.3|3708.3|3714.8|3708.8|3712.6|3706.6|19
1652792570000|2022-05-17 13:02:50|3714.8|3708.8|3722|3716|3722|3716|3714.5|3708.5|16
1652792580000|2022-05-17 13:03:00|3723.3|3717.3|3736.1|3730.1|3739.5|3733.5|3723.3|3717.3|20
1652792590000|2022-05-17 13:03:10|3734.4|3728.4|3731.6|3725.6|3734.4|3728.4|3731.6|3725.6|3
1652792600000|2022-05-17 13:03:20|3731.4|3725.4|3730.4|3724.4|3731.4|3725.4|3729.1|3723.1|9
1652792610000|2022-05-17 13:03:30|3730.1|3724.1|3727.4|3721.4|3730.1|3724.1|3727.4|3721.4|5
1652792620000|2022-05-17 13:03:40|3727.9|3721.9|3727.6|3721.6|3729.1|3723.1|3727.6|3721.6|9
1652792630000|2022-05-17 13:03:50|3728.6|3722.6|3728.4|3722.4|3729.6|3723.6|3727.6|3721.6|23
1652792640000|2022-05-17 13:04:00|3727.9|3721.9|3725.6|3719.6|3727.9|3721.9|3725.4|3719.4|7
1652792650000|2022-05-17 13:04:10|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|4
1652792670000|2022-05-17 13:04:30|3726.4|3720.4|3729.1|3723.1|3729.1|3723.1|3726.4|3720.4|5
1652792690000|2022-05-17 13:04:50|3728.9|3722.9|3727.6|3721.6|3729.1|3723.1|3727.6|3721.6|6
1652792700000|2022-05-17 13:05:00|3727.9|3721.9|3731.6|3725.6|3732.1|3726.1|3727.9|3721.9|10
1652792710000|2022-05-17 13:05:10|3730.9|3724.9|3731.1|3725.1|3731.1|3725.1|3730.9|3724.9|2
1652792720000|2022-05-17 13:05:20|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1652792730000|2022-05-17 13:05:30|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1652792740000|2022-05-17 13:05:40|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|2
1652792750000|2022-05-17 13:05:50|3732.3|3726.3|3732|3726|3732.3|3726.3|3732|3726|2
1652792760000|2022-05-17 13:06:00|3732.8|3726.8|3738.8|3732.8|3741.9|3735.9|3732.8|3726.8|13
1652792770000|2022-05-17 13:06:10|3740.8|3734.8|3742.1|3736.1|3743|3737|3739.6|3733.6|15
1652792780000|2022-05-17 13:06:20|3742.3|3736.3|3743.9|3737.9|3745.3|3739.3|3741.8|3735.8|23
1652792790000|2022-05-17 13:06:30|3742.9|3736.9|3744.8|3738.8|3746.3|3740.3|3742.8|3736.8|16
1652792800000|2022-05-17 13:06:40|3746|3740|3739.5|3733.5|3746.5|3740.5|3739.5|3733.5|18
1652792810000|2022-05-17 13:06:50|3739.3|3733.3|3738.8|3732.8|3739.3|3733.3|3737|3731|7
1652792820000|2022-05-17 13:07:00|3737.6|3731.6|3736|3730|3737.6|3731.6|3735.3|3729.3|9
1652792830000|2022-05-17 13:07:10|3735.3|3729.3|3734.5|3728.5|3736|3730|3734|3728|18
1652792840000|2022-05-17 13:07:20|3734.8|3728.8|3735.3|3729.3|3736|3730|3734.5|3728.5|12
1652792850000|2022-05-17 13:07:30|3733.9|3727.9|3735.6|3729.6|3735.6|3729.6|3732.5|3726.5|5
1652792860000|2022-05-17 13:07:40|3735.9|3729.9|3733|3727|3737.1|3731.1|3733|3727|9
1652792870000|2022-05-17 13:07:50|3732.8|3726.8|3731.3|3725.3|3733.5|3727.5|3731.3|3725.3|5
1652792880000|2022-05-17 13:08:00|3731|3725|3731|3725|3731.3|3725.3|3730.3|3724.3|11
1652792890000|2022-05-17 13:08:10|3731.3|3725.3|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|3
1652792900000|2022-05-17 13:08:20|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|2
1652792910000|2022-05-17 13:08:30|3732|3726|3730.9|3724.9|3734|3728|3730.9|3724.9|5
1652792920000|2022-05-17 13:08:40|3730.6|3724.6|3728.3|3722.3|3730.6|3724.6|3728.3|3722.3|9
1652792930000|2022-05-17 13:08:50|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|1
1652792940000|2022-05-17 13:09:00|3727.6|3721.6|3727.4|3721.4|3727.9|3721.9|3727.1|3721.1|6
1652792950000|2022-05-17 13:09:10|3726.9|3720.9|3726.4|3720.4|3726.9|3720.9|3726.4|3720.4|7
1652792960000|2022-05-17 13:09:20|3726.1|3720.1|3725.6|3719.6|3726.1|3720.1|3724.9|3718.9|6
1652792970000|2022-05-17 13:09:30|3725.9|3719.9|3723.4|3717.4|3726.4|3720.4|3722.9|3716.9|8
1652792980000|2022-05-17 13:09:40|3723.6|3717.6|3725.3|3719.3|3725.3|3719.3|3723.6|3717.6|8
1652792990000|2022-05-17 13:09:50|3725.1|3719.1|3723.4|3717.4|3725.4|3719.4|3723.4|3717.4|6
1652793000000|2022-05-17 13:10:00|3723.1|3717.1|3724.6|3718.6|3725.4|3719.4|3721.1|3715.1|18
1652793010000|2022-05-17 13:10:10|3724.1|3718.1|3721.6|3715.6|3724.6|3718.6|3720.6|3714.6|11
1652793020000|2022-05-17 13:10:20|3721.4|3715.4|3720.1|3714.1|3721.4|3715.4|3719.6|3713.6|11
1652793030000|2022-05-17 13:10:30|3720.4|3714.4|3721.1|3715.1|3721.1|3715.1|3720.4|3714.4|3
1652793040000|2022-05-17 13:10:40|3721.4|3715.4|3720.1|3714.1|3721.9|3715.9|3720.1|3714.1|4
1652793050000|2022-05-17 13:10:50|3719.9|3713.9|3718.4|3712.4|3719.9|3713.9|3718.4|3712.4|4
1652793060000|2022-05-17 13:11:00|3717.9|3711.9|3716.4|3710.4|3717.9|3711.9|3716.1|3710.1|7
1652793070000|2022-05-17 13:11:10|3716.6|3710.6|3716.4|3710.4|3717.1|3711.1|3716.4|3710.4|4
1652793080000|2022-05-17 13:11:20|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|2
1652793090000|2022-05-17 13:11:30|3714.1|3708.1|3712.4|3706.4|3714.1|3708.1|3712.4|3706.4|9
1652793100000|2022-05-17 13:11:40|3712.6|3706.6|3710.6|3704.6|3712.6|3706.6|3710.4|3704.4|8
1652793110000|2022-05-17 13:11:50|3710.4|3704.4|3707.9|3701.9|3710.4|3704.4|3707.4|3701.4|6
1652793120000|2022-05-17 13:12:00|3707.4|3701.4|3708.4|3702.4|3708.4|3702.4|3707.4|3701.4|8
1652793130000|2022-05-17 13:12:10|3708.1|3702.1|3707.9|3701.9|3708.4|3702.4|3707.9|3701.9|4
1652793140000|2022-05-17 13:12:20|3708.1|3702.1|3712.9|3706.9|3713.1|3707.1|3708.1|3702.1|10
1652793150000|2022-05-17 13:12:30|3713.1|3707.1|3714.4|3708.4|3715.1|3709.1|3713.1|3707.1|6
1652793160000|2022-05-17 13:12:40|3714.1|3708.1|3713.4|3707.4|3714.1|3708.1|3713.4|3707.4|2
1652793170000|2022-05-17 13:12:50|3713.6|3707.6|3713.9|3707.9|3714.4|3708.4|3713.6|3707.6|5
1652793180000|2022-05-17 13:13:00|3714.4|3708.4|3710|3704|3714.4|3708.4|3710|3704|4
1652793190000|2022-05-17 13:13:10|3709.8|3703.8|3710.1|3704.1|3710.1|3704.1|3709.8|3703.8|4
1652793200000|2022-05-17 13:13:20|3709.9|3703.9|3708.6|3702.6|3709.9|3703.9|3708.6|3702.6|4
1652793210000|2022-05-17 13:13:30|3708.9|3702.9|3709.6|3703.6|3709.6|3703.6|3708.6|3702.6|5
1652793220000|2022-05-17 13:13:40|3710.1|3704.1|3713.6|3707.6|3713.9|3707.9|3710.1|3704.1|5
1652793230000|2022-05-17 13:13:50|3713.9|3707.9|3713.6|3707.6|3716.1|3710.1|3713.6|3707.6|7
1652793240000|2022-05-17 13:14:00|3713.4|3707.4|3711.6|3705.6|3713.4|3707.4|3711.6|3705.6|6
1652793250000|2022-05-17 13:14:10|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1652793280000|2022-05-17 13:14:40|3711.6|3705.6|3712.9|3706.9|3712.9|3706.9|3711.6|3705.6|3
1652793290000|2022-05-17 13:14:50|3711.9|3705.9|3709.6|3703.6|3711.9|3705.9|3709.6|3703.6|3
1652793300000|2022-05-17 13:15:00|3709.4|3703.4|3709.1|3703.1|3710.1|3704.1|3709.1|3703.1|16
1652793310000|2022-05-17 13:15:10|3708.9|3702.9|3708.6|3702.6|3708.9|3702.9|3708.6|3702.6|2
1652793320000|2022-05-17 13:15:20|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1652793340000|2022-05-17 13:15:40|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|2
1652793430000|2022-05-17 13:17:10|3706.9|3700.9|3704.6|3698.6|3706.9|3700.9|3704.6|3698.6|5
1652793440000|2022-05-17 13:17:20|3704.1|3698.1|3700.6|3694.6|3704.1|3698.1|3700.4|3694.4|9
1652793450000|2022-05-17 13:17:30|3701.4|3695.4|3703.9|3697.9|3704.4|3698.4|3701.4|3695.4|6
1652793460000|2022-05-17 13:17:40|3703.4|3697.4|3702.6|3696.6|3703.4|3697.4|3702.6|3696.6|4
1652793470000|2022-05-17 13:17:50|3702.9|3696.9|3700.9|3694.9|3702.9|3696.9|3700.8|3694.8|7
1652793480000|2022-05-17 13:18:00|3701.4|3695.4|3700.4|3694.4|3701.4|3695.4|3700.4|3694.4|2
1652793500000|2022-05-17 13:18:20|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1652793520000|2022-05-17 13:18:40|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.1|3694.1|3
1652793540000|2022-05-17 13:19:00|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1652793550000|2022-05-17 13:19:10|3699.9|3693.9|3697.4|3691.4|3699.9|3693.9|3697.4|3691.4|12
1652793560000|2022-05-17 13:19:20|3697.6|3691.6|3695.6|3689.6|3697.6|3691.6|3695.6|3689.6|5
1652793570000|2022-05-17 13:19:30|3694.6|3688.6|3696.1|3690.1|3696.1|3690.1|3694.4|3688.4|6
1652793580000|2022-05-17 13:19:40|3697.6|3691.6|3697.9|3691.9|3698.1|3692.1|3697.6|3691.6|4
1652793590000|2022-05-17 13:19:50|3698.4|3692.4|3698.9|3692.9|3699.4|3693.4|3698.4|3692.4|9
1652793600000|2022-05-17 13:20:00|3698.6|3692.6|3701.9|3695.9|3701.9|3695.9|3698.4|3692.4|8
1652793610000|2022-05-17 13:20:10|3702.1|3696.1|3703.6|3697.6|3703.9|3697.9|3702.1|3696.1|10
1652793620000|2022-05-17 13:20:20|3703.9|3697.9|3703.9|3697.9|3705.1|3699.1|3703.9|3697.9|10
1652793630000|2022-05-17 13:20:30|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3704.1|3698.1|2
1652793640000|2022-05-17 13:20:40|3704.1|3698.1|3703.9|3697.9|3704.1|3698.1|3703.9|3697.9|2
1652793660000|2022-05-17 13:21:00|3704.1|3698.1|3703.1|3697.1|3704.1|3698.1|3702.9|3696.9|3
1652793670000|2022-05-17 13:21:10|3702.4|3696.4|3701.4|3695.4|3702.4|3696.4|3701.4|3695.4|4
1652793680000|2022-05-17 13:21:20|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1652793710000|2022-05-17 13:21:50|3700.9|3694.9|3703.1|3697.1|3703.1|3697.1|3700.9|3694.9|5
1652793720000|2022-05-17 13:22:00|3703.4|3697.4|3703.9|3697.9|3704.6|3698.6|3703.4|3697.4|7
1652793730000|2022-05-17 13:22:10|3703.6|3697.6|3704.4|3698.4|3704.4|3698.4|3703.6|3697.6|5
1652793740000|2022-05-17 13:22:20|3704.6|3698.6|3703.4|3697.4|3704.6|3698.6|3703.4|3697.4|6
1652793750000|2022-05-17 13:22:30|3703.1|3697.1|3702.9|3696.9|3703.1|3697.1|3702.6|3696.6|4
1652793760000|2022-05-17 13:22:40|3702.6|3696.6|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|7
1652793770000|2022-05-17 13:22:50|3699.9|3693.9|3700|3694|3700|3694|3699.9|3693.9|2
1652793780000|2022-05-17 13:23:00|3700.3|3694.3|3701.4|3695.4|3701.4|3695.4|3700.3|3694.3|4
1652793790000|2022-05-17 13:23:10|3701.6|3695.6|3704.6|3698.6|3704.6|3698.6|3701.6|3695.6|6
1652793800000|2022-05-17 13:23:20|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|2
1652793810000|2022-05-17 13:23:30|3704.4|3698.4|3699.4|3693.4|3704.4|3698.4|3699.4|3693.4|7
1652793820000|2022-05-17 13:23:40|3700.6|3694.6|3701.4|3695.4|3701.4|3695.4|3699.6|3693.6|8
1652793830000|2022-05-17 13:23:50|3700.1|3694.1|3700.6|3694.6|3701.6|3695.6|3700.1|3694.1|7
1652793840000|2022-05-17 13:24:00|3700.9|3694.9|3699.9|3693.9|3700.9|3694.9|3699.9|3693.9|7
1652793850000|2022-05-17 13:24:10|3699.6|3693.6|3699.4|3693.4|3699.6|3693.6|3699.4|3693.4|2
1652793860000|2022-05-17 13:24:20|3699.1|3693.1|3699.4|3693.4|3699.4|3693.4|3698.6|3692.6|4
1652793870000|2022-05-17 13:24:30|3699.6|3693.6|3700.9|3694.9|3700.9|3694.9|3699.6|3693.6|6
1652793880000|2022-05-17 13:24:40|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1652793890000|2022-05-17 13:24:50|3700.9|3694.9|3699.1|3693.1|3701.1|3695.1|3699.1|3693.1|4
1652793900000|2022-05-17 13:25:00|3696.5|3690.5|3697.1|3691.1|3697.9|3691.9|3696.5|3690.5|12
1652793910000|2022-05-17 13:25:10|3697.4|3691.4|3697.6|3691.6|3697.6|3691.6|3696.9|3690.9|5
1652793920000|2022-05-17 13:25:20|3697.9|3691.9|3697.6|3691.6|3697.9|3691.9|3697.6|3691.6|2
1652793930000|2022-05-17 13:25:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1652793940000|2022-05-17 13:25:40|3697.4|3691.4|3696.6|3690.6|3697.4|3691.4|3696.4|3690.4|6
1652793950000|2022-05-17 13:25:50|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.6|3690.6|4
1652793960000|2022-05-17 13:26:00|3696.4|3690.4|3696.6|3690.6|3696.6|3690.6|3694.6|3688.6|9
1652793970000|2022-05-17 13:26:10|3695.6|3689.6|3692.1|3686.1|3695.6|3689.6|3692.1|3686.1|7
1652793980000|2022-05-17 13:26:20|3692.4|3686.4|3692.9|3686.9|3693.9|3687.9|3692.1|3686.1|7
1652793990000|2022-05-17 13:26:30|3692.6|3686.6|3692.1|3686.1|3692.6|3686.6|3692.1|3686.1|3
1652794000000|2022-05-17 13:26:40|3692.4|3686.4|3691.6|3685.6|3692.4|3686.4|3691.6|3685.6|5
1652794010000|2022-05-17 13:26:50|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1652794020000|2022-05-17 13:27:00|3691.9|3685.9|3694.6|3688.6|3695|3689|3691.9|3685.9|9
1652794030000|2022-05-17 13:27:10|3694.9|3688.9|3694.4|3688.4|3694.9|3688.9|3694.4|3688.4|2
1652794040000|2022-05-17 13:27:20|3694.6|3688.6|3692.1|3686.1|3694.6|3688.6|3692.1|3686.1|4
1652794050000|2022-05-17 13:27:30|3691.9|3685.9|3692|3686|3692|3686|3691.9|3685.9|2
1652794060000|2022-05-17 13:27:40|3691.1|3685.1|3690.6|3684.6|3691.4|3685.4|3690.6|3684.6|3
1652794070000|2022-05-17 13:27:50|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1652794080000|2022-05-17 13:28:00|3690.9|3684.9|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|3
1652794100000|2022-05-17 13:28:20|3690.6|3684.6|3690.6|3684.6|3690.9|3684.9|3690.6|3684.6|5
1652794110000|2022-05-17 13:28:30|3689.9|3683.9|3690.1|3684.1|3690.4|3684.4|3689.9|3683.9|3
1652794120000|2022-05-17 13:28:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1652794130000|2022-05-17 13:28:50|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1652794140000|2022-05-17 13:29:00|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1652794150000|2022-05-17 13:29:10|3689.4|3683.4|3687.9|3681.9|3689.4|3683.4|3687.9|3681.9|4
1652794160000|2022-05-17 13:29:20|3688.4|3682.4|3688.6|3682.6|3688.9|3682.9|3687.9|3681.9|18
1652794170000|2022-05-17 13:29:30|3688.4|3682.4|3688.9|3682.9|3688.9|3682.9|3688.1|3682.1|10
1652794180000|2022-05-17 13:29:40|3689.4|3683.4|3688.4|3682.4|3689.4|3683.4|3688.4|3682.4|4
1652794190000|2022-05-17 13:29:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|5
1652794200000|2022-05-17 13:30:00|3688.4|3682.4|3687.1|3681.1|3688.4|3682.4|3687.1|3681.1|10
1652794210000|2022-05-17 13:30:10|3687.4|3681.4|3688.1|3682.1|3688.1|3682.1|3687.4|3681.4|7
1652794220000|2022-05-17 13:30:20|3688.4|3682.4|3687.6|3681.6|3689.1|3683.1|3687.4|3681.4|15
1652794230000|2022-05-17 13:30:30|3687.9|3681.9|3687.4|3681.4|3687.9|3681.9|3687.1|3681.1|6
1652794240000|2022-05-17 13:30:40|3687.9|3681.9|3688.6|3682.6|3688.6|3682.6|3687.9|3681.9|8
1652794250000|2022-05-17 13:30:50|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1652794260000|2022-05-17 13:31:00|3690.1|3684.1|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|5
1652794270000|2022-05-17 13:31:10|3690.6|3684.6|3691.4|3685.4|3691.4|3685.4|3690.6|3684.6|5
1652794280000|2022-05-17 13:31:20|3691.1|3685.1|3690.6|3684.6|3691.1|3685.1|3690.4|3684.4|4
1652794290000|2022-05-17 13:31:30|3690.9|3684.9|3690.9|3684.9|3691.4|3685.4|3690.9|3684.9|3
1652794310000|2022-05-17 13:31:50|3691.4|3685.4|3694.3|3688.3|3694.4|3688.4|3691.4|3685.4|4
1652794320000|2022-05-17 13:32:00|3694.1|3688.1|3694.4|3688.4|3694.9|3688.9|3694.1|3688.1|5
1652794330000|2022-05-17 13:32:10|3694.6|3688.6|3694.1|3688.1|3694.9|3688.9|3694.1|3688.1|4
1652794340000|2022-05-17 13:32:20|3693.9|3687.9|3693.4|3687.4|3693.9|3687.9|3693.4|3687.4|3
1652794350000|2022-05-17 13:32:30|3692.5|3686.5|3691.4|3685.4|3692.5|3686.5|3691.1|3685.1|4
1652794360000|2022-05-17 13:32:40|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.1|3684.1|3
1652794370000|2022-05-17 13:32:50|3689.1|3683.1|3689.9|3683.9|3689.9|3683.9|3689.1|3683.1|2
1652794380000|2022-05-17 13:33:00|3689.6|3683.6|3691.6|3685.6|3691.6|3685.6|3689.6|3683.6|5
1652794390000|2022-05-17 13:33:10|3691.4|3685.4|3689.9|3683.9|3691.4|3685.4|3689.6|3683.6|5
1652794400000|2022-05-17 13:33:20|3690.1|3684.1|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|4
1652794410000|2022-05-17 13:33:30|3689.9|3683.9|3690.9|3684.9|3691.1|3685.1|3689.9|3683.9|3
1652794420000|2022-05-17 13:33:40|3690.4|3684.4|3690.1|3684.1|3690.4|3684.4|3689.4|3683.4|7
1652794430000|2022-05-17 13:33:50|3689.6|3683.6|3688.6|3682.6|3689.6|3683.6|3687.6|3681.6|8
1652794440000|2022-05-17 13:34:00|3687.9|3681.9|3688.9|3682.9|3688.9|3682.9|3687.9|3681.9|5
1652794450000|2022-05-17 13:34:10|3688.6|3682.6|3689.1|3683.1|3689.6|3683.6|3688.6|3682.6|9
1652794460000|2022-05-17 13:34:20|3688.6|3682.6|3687.4|3681.4|3688.6|3682.6|3687.1|3681.1|5
1652794470000|2022-05-17 13:34:30|3687.1|3681.1|3686.1|3680.1|3688.4|3682.4|3686.1|3680.1|13
1652794480000|2022-05-17 13:34:40|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652794490000|2022-05-17 13:34:50|3687.1|3681.1|3686.1|3680.1|3687.1|3681.1|3685.6|3679.6|9
1652794500000|2022-05-17 13:35:00|3686.4|3680.4|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|5
1652794510000|2022-05-17 13:35:10|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652794520000|2022-05-17 13:35:20|3686.9|3680.9|3682.1|3676.1|3686.9|3680.9|3682.1|3676.1|5
1652794530000|2022-05-17 13:35:30|3680.9|3674.9|3683.4|3677.4|3683.4|3677.4|3680.9|3674.9|5
1652794540000|2022-05-17 13:35:40|3683.5|3677.5|3683.6|3677.6|3683.8|3677.8|3683.5|3677.5|3
1652794550000|2022-05-17 13:35:50|3683.1|3677.1|3681.1|3675.1|3683.1|3677.1|3681.1|3675.1|7
1652794560000|2022-05-17 13:36:00|3681.4|3675.4|3680.6|3674.6|3681.4|3675.4|3680.6|3674.6|4
1652794570000|2022-05-17 13:36:10|3680.1|3674.1|3679.4|3673.4|3680.4|3674.4|3678.9|3672.9|11
1652794580000|2022-05-17 13:36:20|3678.9|3672.9|3676.4|3670.4|3678.9|3672.9|3676.4|3670.4|11
1652794590000|2022-05-17 13:36:30|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.4|3670.4|3
1652794600000|2022-05-17 13:36:40|3677.4|3671.4|3677.4|3671.4|3677.9|3671.9|3677.1|3671.1|9
1652794610000|2022-05-17 13:36:50|3677.1|3671.1|3676.4|3670.4|3677.1|3671.1|3676.1|3670.1|5
1652794620000|2022-05-17 13:37:00|3676.6|3670.6|3677.1|3671.1|3677.9|3671.9|3676.6|3670.6|8
1652794630000|2022-05-17 13:37:10|3676.4|3670.4|3676.9|3670.9|3676.9|3670.9|3676.4|3670.4|4
1652794650000|2022-05-17 13:37:30|3677.6|3671.6|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|3
1652794660000|2022-05-17 13:37:40|3677.9|3671.9|3678.6|3672.6|3678.6|3672.6|3677.9|3671.9|2
1652794670000|2022-05-17 13:37:50|3679.1|3673.1|3681.1|3675.1|3681.1|3675.1|3679.1|3673.1|5
1652794680000|2022-05-17 13:38:00|3681.9|3675.9|3680.9|3674.9|3682.1|3676.1|3680.6|3674.6|13
1652794690000|2022-05-17 13:38:10|3680.6|3674.6|3683.4|3677.4|3683.4|3677.4|3680.6|3674.6|5
1652794700000|2022-05-17 13:38:20|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1652794720000|2022-05-17 13:38:40|3683.6|3677.6|3682.1|3676.1|3683.6|3677.6|3681.9|3675.9|6
1652794730000|2022-05-17 13:38:50|3682.4|3676.4|3683.9|3677.9|3684.1|3678.1|3682.4|3676.4|4
1652794740000|2022-05-17 13:39:00|3683.6|3677.6|3684.1|3678.1|3684.1|3678.1|3683.6|3677.6|3
1652794750000|2022-05-17 13:39:10|3684.6|3678.6|3687.9|3681.9|3687.9|3681.9|3684.6|3678.6|3
1652794760000|2022-05-17 13:39:20|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652794770000|2022-05-17 13:39:30|3691.6|3685.6|3689.4|3683.4|3691.6|3685.6|3689.4|3683.4|7
1652794780000|2022-05-17 13:39:40|3689.1|3683.1|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|2
1652794790000|2022-05-17 13:39:50|3689.1|3683.1|3690.6|3684.6|3690.6|3684.6|3689.1|3683.1|4
1652794800000|2022-05-17 13:40:00|3691.9|3685.9|3692.4|3686.4|3692.4|3686.4|3691.9|3685.9|3
1652794810000|2022-05-17 13:40:10|3692.6|3686.6|3691.1|3685.1|3693.9|3687.9|3691.1|3685.1|6
1652794820000|2022-05-17 13:40:20|3691.4|3685.4|3691.6|3685.6|3692.4|3686.4|3691.4|3685.4|9
1652794830000|2022-05-17 13:40:30|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.1|3685.1|4
1652794840000|2022-05-17 13:40:40|3691.9|3685.9|3691.4|3685.4|3692.1|3686.1|3691.1|3685.1|9
1652794850000|2022-05-17 13:40:50|3691.6|3685.6|3692.1|3686.1|3692.4|3686.4|3691.4|3685.4|6
1652794860000|2022-05-17 13:41:00|3692.4|3686.4|3691.9|3685.9|3692.4|3686.4|3691.9|3685.9|5
1652794870000|2022-05-17 13:41:10|3692.1|3686.1|3693.9|3687.9|3694.4|3688.4|3692.1|3686.1|5
1652794880000|2022-05-17 13:41:20|3694.4|3688.4|3694.6|3688.6|3694.6|3688.6|3694.1|3688.1|5
1652794890000|2022-05-17 13:41:30|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|2
1652794900000|2022-05-17 13:41:40|3692.9|3686.9|3692.3|3686.3|3692.9|3686.9|3692.3|3686.3|4
1652794910000|2022-05-17 13:41:50|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1652794930000|2022-05-17 13:42:10|3692.4|3686.4|3694.6|3688.6|3694.9|3688.9|3692.4|3686.4|6
1652794940000|2022-05-17 13:42:20|3694.9|3688.9|3694.9|3688.9|3696.6|3690.6|3694.9|3688.9|10
1652794950000|2022-05-17 13:42:30|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|2
1652794960000|2022-05-17 13:42:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1652794990000|2022-05-17 13:43:10|3694.9|3688.9|3717|3711|3720.6|3714.6|3694.9|3688.9|19
1652795000000|2022-05-17 13:43:20|3717.1|3711.1|3712.5|3706.5|3717.5|3711.5|3712.5|3706.5|9
1652795010000|2022-05-17 13:43:30|3712.3|3706.3|3709.5|3703.5|3712.5|3706.5|3708.8|3702.8|13
1652795020000|2022-05-17 13:43:40|3710|3704|3710|3704|3711.3|3705.3|3710|3704|11
1652795030000|2022-05-17 13:43:50|3709.8|3703.8|3713|3707|3713.5|3707.5|3709.8|3703.8|15
1652795040000|2022-05-17 13:44:00|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|1
1652795050000|2022-05-17 13:44:10|3712.5|3706.5|3708.9|3702.9|3712.8|3706.8|3708.9|3702.9|9
1652795060000|2022-05-17 13:44:20|3709.3|3703.3|3712.6|3706.6|3712.6|3706.6|3709.3|3703.3|7
1652795070000|2022-05-17 13:44:30|3712.3|3706.3|3716.1|3710.1|3716.1|3710.1|3712.3|3706.3|8
1652795080000|2022-05-17 13:44:40|3716.3|3710.3|3714.8|3708.8|3716.3|3710.3|3714.8|3708.8|6
1652795090000|2022-05-17 13:44:50|3714.4|3708.4|3712|3706|3714.4|3708.4|3710.9|3704.9|8
1652795100000|2022-05-17 13:45:00|3712.3|3706.3|3715.5|3709.5|3716.8|3710.8|3712.3|3706.3|8
1652795110000|2022-05-17 13:45:10|3715.8|3709.8|3714.6|3708.6|3715.8|3709.8|3714.6|3708.6|3
1652795120000|2022-05-17 13:45:20|3715.9|3709.9|3713.1|3707.1|3715.9|3709.9|3713.1|3707.1|6
1652795130000|2022-05-17 13:45:30|3712.9|3706.9|3710.9|3704.9|3712.9|3706.9|3710.9|3704.9|7
1652795140000|2022-05-17 13:45:40|3711.1|3705.1|3708.4|3702.4|3711.6|3705.6|3708.4|3702.4|4
1652795150000|2022-05-17 13:45:50|3708.1|3702.1|3705.9|3699.9|3708.4|3702.4|3705.9|3699.9|8
1652795170000|2022-05-17 13:46:10|3706.6|3700.6|3705.9|3699.9|3706.6|3700.6|3705.9|3699.9|3
1652795180000|2022-05-17 13:46:20|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|5
1652795200000|2022-05-17 13:46:40|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1652795220000|2022-05-17 13:47:00|3707.4|3701.4|3707.6|3701.6|3707.6|3701.6|3707.4|3701.4|2
1652795230000|2022-05-17 13:47:10|3708.1|3702.1|3707.9|3701.9|3708.1|3702.1|3707.9|3701.9|2
1652795240000|2022-05-17 13:47:20|3708.1|3702.1|3705.1|3699.1|3708.1|3702.1|3705.1|3699.1|7
1652795250000|2022-05-17 13:47:30|3705.6|3699.6|3704.1|3698.1|3705.6|3699.6|3703.9|3697.9|9
1652795260000|2022-05-17 13:47:40|3702.6|3696.6|3701.9|3695.9|3702.6|3696.6|3701.9|3695.9|7
1652795270000|2022-05-17 13:47:50|3701.4|3695.4|3701.1|3695.1|3701.9|3695.9|3701.1|3695.1|7
1652795280000|2022-05-17 13:48:00|3700.6|3694.6|3701.1|3695.1|3701.1|3695.1|3700.6|3694.6|2
1652795290000|2022-05-17 13:48:10|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.4|3694.4|6
1652795300000|2022-05-17 13:48:20|3701.4|3695.4|3702.6|3696.6|3702.6|3696.6|3701.4|3695.4|7
1652795310000|2022-05-17 13:48:30|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.6|3696.6|3
1652795320000|2022-05-17 13:48:40|3703.1|3697.1|3704.4|3698.4|3704.6|3698.6|3703.1|3697.1|9
1652795330000|2022-05-17 13:48:50|3704.9|3698.9|3705.4|3699.4|3705.4|3699.4|3704.9|3698.9|2
1652795340000|2022-05-17 13:49:00|3705.6|3699.6|3704.1|3698.1|3706.1|3700.1|3703.9|3697.9|9
1652795360000|2022-05-17 13:49:20|3704.4|3698.4|3703.6|3697.6|3704.4|3698.4|3703.6|3697.6|3
1652795370000|2022-05-17 13:49:30|3703.9|3697.9|3704.1|3698.1|3704.1|3698.1|3703.9|3697.9|2
1652795380000|2022-05-17 13:49:40|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1652795390000|2022-05-17 13:49:50|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|1
1652795400000|2022-05-17 13:50:00|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1652795410000|2022-05-17 13:50:10|3704.1|3698.1|3705.4|3699.4|3705.4|3699.4|3704.1|3698.1|4
1652795420000|2022-05-17 13:50:20|3706.1|3700.1|3705.4|3699.4|3706.1|3700.1|3705.4|3699.4|8
1652795430000|2022-05-17 13:50:30|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3704.6|3698.6|6
1652795440000|2022-05-17 13:50:40|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|5
1652795450000|2022-05-17 13:50:50|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.4|3699.4|5
1652795460000|2022-05-17 13:51:00|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3704.9|3698.9|3
1652795470000|2022-05-17 13:51:10|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.1|3698.1|8
1652795480000|2022-05-17 13:51:20|3705.1|3699.1|3705.4|3699.4|3705.6|3699.6|3705.1|3699.1|4
1652795500000|2022-05-17 13:51:40|3705.6|3699.6|3707.9|3701.9|3707.9|3701.9|3705.6|3699.6|6
1652795510000|2022-05-17 13:51:50|3708.4|3702.4|3709.1|3703.1|3709.4|3703.4|3708.4|3702.4|5
1652795520000|2022-05-17 13:52:00|3708.1|3702.1|3706.6|3700.6|3708.1|3702.1|3706.6|3700.6|3
1652795550000|2022-05-17 13:52:30|3706.1|3700.1|3704.9|3698.9|3706.1|3700.1|3704.9|3698.9|4
1652795560000|2022-05-17 13:52:40|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|2
1652795570000|2022-05-17 13:52:50|3705.9|3699.9|3706.6|3700.6|3706.9|3700.9|3705.9|3699.9|4
1652795580000|2022-05-17 13:53:00|3706.1|3700.1|3705.6|3699.6|3706.1|3700.1|3705.6|3699.6|2
1652795590000|2022-05-17 13:53:10|3704.9|3698.9|3699.9|3693.9|3704.9|3698.9|3699.9|3693.9|7
1652795600000|2022-05-17 13:53:20|3700.1|3694.1|3700.6|3694.6|3700.6|3694.6|3700.1|3694.1|2
1652795620000|2022-05-17 13:53:40|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3699.6|3693.6|4
1652795630000|2022-05-17 13:53:50|3699.9|3693.9|3698.9|3692.9|3699.9|3693.9|3698.9|3692.9|5
1652795640000|2022-05-17 13:54:00|3697.9|3691.9|3697.1|3691.1|3697.9|3691.9|3697.1|3691.1|10
1652795660000|2022-05-17 13:54:20|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|1
1652795670000|2022-05-17 13:54:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1652795680000|2022-05-17 13:54:40|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|3
1652795690000|2022-05-17 13:54:50|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1652795700000|2022-05-17 13:55:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.4|3691.4|6
1652795710000|2022-05-17 13:55:10|3698.1|3692.1|3698.4|3692.4|3698.4|3692.4|3698.1|3692.1|2
1652795720000|2022-05-17 13:55:20|3697.4|3691.4|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|4
1652795740000|2022-05-17 13:55:40|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|3
1652795750000|2022-05-17 13:55:50|3699.1|3693.1|3699.6|3693.6|3699.6|3693.6|3698.6|3692.6|7
1652795760000|2022-05-17 13:56:00|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|2
1652795770000|2022-05-17 13:56:10|3699.4|3693.4|3699.6|3693.6|3699.9|3693.9|3699.4|3693.4|4
1652795780000|2022-05-17 13:56:20|3699.9|3693.9|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|3
1652795790000|2022-05-17 13:56:30|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1652795800000|2022-05-17 13:56:40|3698.6|3692.6|3699.9|3693.9|3699.9|3693.9|3698.6|3692.6|6
1652795810000|2022-05-17 13:56:50|3700.1|3694.1|3698.1|3692.1|3700.4|3694.4|3698.1|3692.1|4
1652795820000|2022-05-17 13:57:00|3698|3692|3697.4|3691.4|3698|3692|3697.4|3691.4|6
1652795830000|2022-05-17 13:57:10|3697.6|3691.6|3698.4|3692.4|3698.4|3692.4|3697.6|3691.6|2
1652795840000|2022-05-17 13:57:20|3698.6|3692.6|3698.6|3692.6|3699.6|3693.6|3698.6|3692.6|5
1652795860000|2022-05-17 13:57:40|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1652795870000|2022-05-17 13:57:50|3698.6|3692.6|3698.4|3692.4|3698.6|3692.6|3698.4|3692.4|2
1652795880000|2022-05-17 13:58:00|3698.1|3692.1|3698.9|3692.9|3698.9|3692.9|3698.1|3692.1|4
1652795900000|2022-05-17 13:58:20|3699.1|3693.1|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|3
1652795940000|2022-05-17 13:59:00|3698.9|3692.9|3696.9|3690.9|3698.9|3692.9|3696.9|3690.9|5
1652795950000|2022-05-17 13:59:10|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3694.9|3688.9|4
1652795960000|2022-05-17 13:59:20|3694.9|3688.9|3695.6|3689.6|3696.4|3690.4|3694.9|3688.9|4
1652795980000|2022-05-17 13:59:40|3695.9|3689.9|3695.9|3689.9|3696.6|3690.6|3695.6|3689.6|5
1652796000000|2022-05-17 14:00:00|3696.6|3690.6|3699.1|3693.1|3699.1|3693.1|3695.6|3689.6|10
1652796010000|2022-05-17 14:00:10|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1652796020000|2022-05-17 14:00:20|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1652796030000|2022-05-17 14:00:30|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1652796040000|2022-05-17 14:00:40|3699.9|3693.9|3699.1|3693.1|3699.9|3693.9|3699.1|3693.1|2
1652796080000|2022-05-17 14:01:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1652796090000|2022-05-17 14:01:30|3699.1|3693.1|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|3
1652796130000|2022-05-17 14:02:10|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|2
1652796140000|2022-05-17 14:02:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1652796150000|2022-05-17 14:02:30|3699.1|3693.1|3699.4|3693.4|3699.4|3693.4|3699.1|3693.1|2
1652796200000|2022-05-17 14:03:20|3699.6|3693.6|3697.9|3691.9|3699.6|3693.6|3697.9|3691.9|3
1652796210000|2022-05-17 14:03:30|3698|3692|3698|3692|3698|3692|3698|3692|1
1652796220000|2022-05-17 14:03:40|3697.8|3691.8|3697.1|3691.1|3697.8|3691.8|3697.1|3691.1|2
1652796240000|2022-05-17 14:04:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1652796260000|2022-05-17 14:04:20|3697.1|3691.1|3697.6|3691.6|3697.6|3691.6|3697.1|3691.1|2
1652796280000|2022-05-17 14:04:40|3697.9|3691.9|3699.4|3693.4|3699.4|3693.4|3697.9|3691.9|4
1652796290000|2022-05-17 14:04:50|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1652796300000|2022-05-17 14:05:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1652796310000|2022-05-17 14:05:10|3699.1|3693.1|3697.6|3691.6|3699.1|3693.1|3697.1|3691.1|5
1652796320000|2022-05-17 14:05:20|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|2
1652796330000|2022-05-17 14:05:30|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1652796340000|2022-05-17 14:05:40|3698.4|3692.4|3696.6|3690.6|3698.4|3692.4|3696.6|3690.6|8
1652796350000|2022-05-17 14:05:50|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.9|3690.9|2
1652796360000|2022-05-17 14:06:00|3697.1|3691.1|3696.4|3690.4|3697.1|3691.1|3696.4|3690.4|3
1652796370000|2022-05-17 14:06:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1652796380000|2022-05-17 14:06:20|3694.9|3688.9|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|2
1652796390000|2022-05-17 14:06:30|3694.4|3688.4|3693.1|3687.1|3695.4|3689.4|3693.1|3687.1|5
1652796400000|2022-05-17 14:06:40|3692.9|3686.9|3694.4|3688.4|3694.4|3688.4|3691.9|3685.9|7
1652796410000|2022-05-17 14:06:50|3694.6|3688.6|3691.9|3685.9|3695.4|3689.4|3691.6|3685.6|7
1652796420000|2022-05-17 14:07:00|3691.4|3685.4|3689.9|3683.9|3691.4|3685.4|3689.9|3683.9|3
1652796430000|2022-05-17 14:07:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1652796440000|2022-05-17 14:07:20|3689.9|3683.9|3687.9|3681.9|3690.1|3684.1|3687.9|3681.9|4
1652796460000|2022-05-17 14:07:40|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1652796470000|2022-05-17 14:07:50|3688.9|3682.9|3690.4|3684.4|3690.4|3684.4|3688.9|3682.9|4
1652796480000|2022-05-17 14:08:00|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|2
1652796490000|2022-05-17 14:08:10|3689.6|3683.6|3686.4|3680.4|3689.6|3683.6|3686.4|3680.4|6
1652796500000|2022-05-17 14:08:20|3686.9|3680.9|3688.1|3682.1|3689.4|3683.4|3686.9|3680.9|9
1652796510000|2022-05-17 14:08:30|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.1|3682.1|3
1652796520000|2022-05-17 14:08:40|3688.6|3682.6|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|2
1652796530000|2022-05-17 14:08:50|3689.4|3683.4|3690.1|3684.1|3690.4|3684.4|3688.6|3682.6|9
1652796550000|2022-05-17 14:09:10|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652796560000|2022-05-17 14:09:20|3690.6|3684.6|3691.6|3685.6|3691.6|3685.6|3690.6|3684.6|2
1652796570000|2022-05-17 14:09:30|3691.1|3685.1|3689.1|3683.1|3691.1|3685.1|3689.1|3683.1|2
1652796580000|2022-05-17 14:09:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1652796590000|2022-05-17 14:09:50|3689.6|3683.6|3688.6|3682.6|3689.6|3683.6|3688.6|3682.6|2
1652796600000|2022-05-17 14:10:00|3688.4|3682.4|3686.1|3680.1|3688.4|3682.4|3686.1|3680.1|8
1652796610000|2022-05-17 14:10:10|3685.6|3679.6|3686.6|3680.6|3686.6|3680.6|3685.6|3679.6|5
1652796620000|2022-05-17 14:10:20|3687.4|3681.4|3687.1|3681.1|3687.6|3681.6|3687.1|3681.1|3
1652796630000|2022-05-17 14:10:30|3686.9|3680.9|3688.4|3682.4|3688.6|3682.6|3686.9|3680.9|8
1652796640000|2022-05-17 14:10:40|3688.1|3682.1|3686.4|3680.4|3688.1|3682.1|3686.4|3680.4|5
1652796650000|2022-05-17 14:10:50|3686.6|3680.6|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|9
1652796660000|2022-05-17 14:11:00|3686.4|3680.4|3685.6|3679.6|3686.4|3680.4|3685.4|3679.4|8
1652796680000|2022-05-17 14:11:20|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.4|3679.4|5
1652796690000|2022-05-17 14:11:30|3685.9|3679.9|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|6
1652796700000|2022-05-17 14:11:40|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1652796710000|2022-05-17 14:11:50|3686.9|3680.9|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|8
1652796730000|2022-05-17 14:12:10|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3685.1|3679.1|10
1652796740000|2022-05-17 14:12:20|3686.4|3680.4|3687.1|3681.1|3687.6|3681.6|3686.1|3680.1|11
1652796760000|2022-05-17 14:12:40|3686.9|3680.9|3686.1|3680.1|3686.9|3680.9|3686.1|3680.1|6
1652796770000|2022-05-17 14:12:50|3685.9|3679.9|3686.9|3680.9|3687.1|3681.1|3685.6|3679.6|10
1652796780000|2022-05-17 14:13:00|3687.1|3681.1|3686.6|3680.6|3687.4|3681.4|3686.4|3680.4|6
1652796790000|2022-05-17 14:13:10|3686.9|3680.9|3688.4|3682.4|3688.4|3682.4|3686.9|3680.9|5
1652796800000|2022-05-17 14:13:20|3688.6|3682.6|3687.4|3681.4|3688.6|3682.6|3687.4|3681.4|7
1652796810000|2022-05-17 14:13:30|3687.6|3681.6|3688.1|3682.1|3688.1|3682.1|3687.6|3681.6|7
1652796820000|2022-05-17 14:13:40|3688.4|3682.4|3688.1|3682.1|3688.4|3682.4|3688.1|3682.1|4
1652796830000|2022-05-17 14:13:50|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1652796840000|2022-05-17 14:14:00|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652796850000|2022-05-17 14:14:10|3688.4|3682.4|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|3
1652796860000|2022-05-17 14:14:20|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|3
1652796870000|2022-05-17 14:14:30|3688.9|3682.9|3690.6|3684.6|3690.6|3684.6|3688.9|3682.9|3
1652796880000|2022-05-17 14:14:40|3690.1|3684.1|3688.6|3682.6|3690.6|3684.6|3685.9|3679.9|15
1652796890000|2022-05-17 14:14:50|3689.4|3683.4|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|3
1652796900000|2022-05-17 14:15:00|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652796910000|2022-05-17 14:15:10|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|3
1652796920000|2022-05-17 14:15:20|3689.4|3683.4|3688.1|3682.1|3689.4|3683.4|3688.1|3682.1|3
1652796930000|2022-05-17 14:15:30|3687.4|3681.4|3690.1|3684.1|3690.1|3684.1|3687.4|3681.4|3
1652796940000|2022-05-17 14:15:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1652796950000|2022-05-17 14:15:50|3690.1|3684.1|3690.4|3684.4|3691.1|3685.1|3690.1|3684.1|5
1652796960000|2022-05-17 14:16:00|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1652796970000|2022-05-17 14:16:10|3690.4|3684.4|3690.6|3684.6|3690.6|3684.6|3690.4|3684.4|2
1652796980000|2022-05-17 14:16:20|3690.9|3684.9|3688.9|3682.9|3690.9|3684.9|3688.9|3682.9|3
1652797030000|2022-05-17 14:17:10|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1652797040000|2022-05-17 14:17:20|3689.4|3683.4|3691.6|3685.6|3691.6|3685.6|3689.4|3683.4|5
1652797050000|2022-05-17 14:17:30|3691.9|3685.9|3690.9|3684.9|3692.4|3686.4|3690.9|3684.9|9
1652797060000|2022-05-17 14:17:40|3691.1|3685.1|3691.9|3685.9|3691.9|3685.9|3691.1|3685.1|2
1652797070000|2022-05-17 14:17:50|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1652797080000|2022-05-17 14:18:00|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652797110000|2022-05-17 14:18:30|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1652797150000|2022-05-17 14:19:10|3692.1|3686.1|3696.5|3690.5|3696.5|3690.5|3692.1|3686.1|6
1652797160000|2022-05-17 14:19:20|3696.8|3690.8|3697.9|3691.9|3697.9|3691.9|3696.8|3690.8|6
1652797170000|2022-05-17 14:19:30|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1652797180000|2022-05-17 14:19:40|3698.1|3692.1|3698.9|3692.9|3698.9|3692.9|3698.1|3692.1|4
1652797190000|2022-05-17 14:19:50|3699.6|3693.6|3700.1|3694.1|3700.4|3694.4|3699.6|3693.6|8
1652797200000|2022-05-17 14:20:00|3699.6|3693.6|3699.9|3693.9|3700.1|3694.1|3699.6|3693.6|4
1652797210000|2022-05-17 14:20:10|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.6|3693.6|4
1652797220000|2022-05-17 14:20:20|3701.1|3695.1|3698.9|3692.9|3701.1|3695.1|3698.9|3692.9|8
1652797230000|2022-05-17 14:20:30|3698.6|3692.6|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|3
1652797240000|2022-05-17 14:20:40|3698.9|3692.9|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|2
1652797250000|2022-05-17 14:20:50|3698.9|3692.9|3697.1|3691.1|3698.9|3692.9|3697.1|3691.1|4
1652797260000|2022-05-17 14:21:00|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1652797270000|2022-05-17 14:21:10|3696.9|3690.9|3697.1|3691.1|3697.4|3691.4|3696.9|3690.9|3
1652797280000|2022-05-17 14:21:20|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.1|3691.1|6
1652797310000|2022-05-17 14:21:50|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|2
1652797320000|2022-05-17 14:22:00|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.9|3690.9|4
1652797330000|2022-05-17 14:22:10|3697.4|3691.4|3693.6|3687.6|3697.4|3691.4|3693.4|3687.4|5
1652797340000|2022-05-17 14:22:20|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3694.1|3688.1|2
1652797350000|2022-05-17 14:22:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1652797370000|2022-05-17 14:22:50|3694.6|3688.6|3696.6|3690.6|3696.6|3690.6|3694.4|3688.4|6
1652797380000|2022-05-17 14:23:00|3696.9|3690.9|3697.1|3691.1|3698.6|3692.6|3696.9|3690.9|8
1652797390000|2022-05-17 14:23:10|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|2
1652797400000|2022-05-17 14:23:20|3696.1|3690.1|3696.1|3690.1|3697.1|3691.1|3695.9|3689.9|8
1652797410000|2022-05-17 14:23:30|3695.9|3689.9|3695.1|3689.1|3695.9|3689.9|3695.1|3689.1|4
1652797420000|2022-05-17 14:23:40|3695.4|3689.4|3695.4|3689.4|3695.6|3689.6|3695.4|3689.4|3
1652797440000|2022-05-17 14:24:00|3695.1|3689.1|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|2
1652797450000|2022-05-17 14:24:10|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1652797460000|2022-05-17 14:24:20|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1652797480000|2022-05-17 14:24:40|3695.4|3689.4|3695.1|3689.1|3695.4|3689.4|3695.1|3689.1|2
1652797490000|2022-05-17 14:24:50|3695.4|3689.4|3695.1|3689.1|3695.4|3689.4|3695.1|3689.1|2
1652797500000|2022-05-17 14:25:00|3695.4|3689.4|3697.4|3691.4|3698.4|3692.4|3695.4|3689.4|7
1652797520000|2022-05-17 14:25:20|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1652797540000|2022-05-17 14:25:40|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1652797580000|2022-05-17 14:26:20|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.4|3690.4|9
1652797590000|2022-05-17 14:26:30|3697.1|3691.1|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|2
1652797600000|2022-05-17 14:26:40|3696.6|3690.6|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|2
1652797610000|2022-05-17 14:26:50|3696.1|3690.1|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|6
1652797620000|2022-05-17 14:27:00|3695.4|3689.4|3694.9|3688.9|3695.4|3689.4|3694.9|3688.9|2
1652797640000|2022-05-17 14:27:20|3695.1|3689.1|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|5
1652797650000|2022-05-17 14:27:30|3695.4|3689.4|3695.6|3689.6|3695.9|3689.9|3695.4|3689.4|7
1652797670000|2022-05-17 14:27:50|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1652797680000|2022-05-17 14:28:00|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|2
1652797690000|2022-05-17 14:28:10|3695.1|3689.1|3692.6|3686.6|3695.4|3689.4|3692.6|3686.6|5
1652797700000|2022-05-17 14:28:20|3692.4|3686.4|3692.6|3686.6|3692.6|3686.6|3692.4|3686.4|2
1652797710000|2022-05-17 14:28:30|3692.9|3686.9|3691.4|3685.4|3692.9|3686.9|3691.4|3685.4|4
1652797720000|2022-05-17 14:28:40|3691.1|3685.1|3690.4|3684.4|3691.1|3685.1|3690.4|3684.4|3
1652797730000|2022-05-17 14:28:50|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.1|3683.1|3
1652797740000|2022-05-17 14:29:00|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1652797760000|2022-05-17 14:29:20|3690.1|3684.1|3692.6|3686.6|3692.9|3686.9|3690.1|3684.1|6
1652797770000|2022-05-17 14:29:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1652797780000|2022-05-17 14:29:40|3690.9|3684.9|3688.6|3682.6|3690.9|3684.9|3688.6|3682.6|5
1652797790000|2022-05-17 14:29:50|3688.9|3682.9|3689.4|3683.4|3689.4|3683.4|3688.9|3682.9|3
1652797800000|2022-05-17 14:30:00|3689.1|3683.1|3687.9|3681.9|3689.1|3683.1|3687.1|3681.1|6
1652797810000|2022-05-17 14:30:10|3688.1|3682.1|3688.6|3682.6|3689.4|3683.4|3688.1|3682.1|6
1652797820000|2022-05-17 14:30:20|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.1|3682.1|5
1652797830000|2022-05-17 14:30:30|3688.6|3682.6|3685.4|3679.4|3688.9|3682.9|3685.4|3679.4|7
1652797850000|2022-05-17 14:30:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652797860000|2022-05-17 14:31:00|3686.1|3680.1|3681.9|3675.9|3686.4|3680.4|3681.1|3675.1|10
1652797870000|2022-05-17 14:31:10|3681.1|3675.1|3680.1|3674.1|3681.4|3675.4|3680.1|3674.1|5
1652797880000|2022-05-17 14:31:20|3680.6|3674.6|3685.4|3679.4|3685.4|3679.4|3680.6|3674.6|7
1652797890000|2022-05-17 14:31:30|3685.1|3679.1|3685.1|3679.1|3685.9|3679.9|3684.6|3678.6|7
1652797900000|2022-05-17 14:31:40|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1652797910000|2022-05-17 14:31:50|3685.1|3679.1|3685.4|3679.4|3685.4|3679.4|3685.1|3679.1|2
1652797920000|2022-05-17 14:32:00|3685.1|3679.1|3682.6|3676.6|3685.1|3679.1|3682.6|3676.6|2
1652797930000|2022-05-17 14:32:10|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3681.9|3675.9|4
1652797940000|2022-05-17 14:32:20|3682.4|3676.4|3684.1|3678.1|3684.1|3678.1|3682.4|3676.4|6
1652797950000|2022-05-17 14:32:30|3682.9|3676.9|3684.1|3678.1|3684.1|3678.1|3682.9|3676.9|2
1652797960000|2022-05-17 14:32:40|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652797970000|2022-05-17 14:32:50|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|3
1652797980000|2022-05-17 14:33:00|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1652797990000|2022-05-17 14:33:10|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1652798000000|2022-05-17 14:33:20|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1652798010000|2022-05-17 14:33:30|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1652798030000|2022-05-17 14:33:50|3684.9|3678.9|3685.4|3679.4|3685.6|3679.6|3684.9|3678.9|4
1652798040000|2022-05-17 14:34:00|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652798050000|2022-05-17 14:34:10|3685.9|3679.9|3690.1|3684.1|3690.1|3684.1|3685.9|3679.9|7
1652798060000|2022-05-17 14:34:20|3690.4|3684.4|3689.4|3683.4|3690.4|3684.4|3689.4|3683.4|4
1652798070000|2022-05-17 14:34:30|3689.1|3683.1|3687.1|3681.1|3689.1|3683.1|3687.1|3681.1|5
1652798080000|2022-05-17 14:34:40|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|2
1652798090000|2022-05-17 14:34:50|3687.9|3681.9|3689.4|3683.4|3689.4|3683.4|3687.9|3681.9|6
1652798100000|2022-05-17 14:35:00|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3687.4|3681.4|8
1652798110000|2022-05-17 14:35:10|3688.9|3682.9|3688.1|3682.1|3688.9|3682.9|3688.1|3682.1|4
1652798120000|2022-05-17 14:35:20|3687.9|3681.9|3685.4|3679.4|3687.9|3681.9|3684.4|3678.4|9
1652798130000|2022-05-17 14:35:30|3684.9|3678.9|3683.6|3677.6|3684.9|3678.9|3683.6|3677.6|5
1652798140000|2022-05-17 14:35:40|3684.1|3678.1|3684.4|3678.4|3684.4|3678.4|3684.1|3678.1|2
1652798160000|2022-05-17 14:36:00|3684.6|3678.6|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|2
1652798170000|2022-05-17 14:36:10|3685.4|3679.4|3686.1|3680.1|3686.9|3680.9|3685.1|3679.1|7
1652798180000|2022-05-17 14:36:20|3685.9|3679.9|3683.4|3677.4|3685.9|3679.9|3682.9|3676.9|8
1652798190000|2022-05-17 14:36:30|3683.1|3677.1|3681.9|3675.9|3683.4|3677.4|3681.9|3675.9|7
1652798200000|2022-05-17 14:36:40|3682.1|3676.1|3679.9|3673.9|3682.1|3676.1|3679.9|3673.9|10
1652798210000|2022-05-17 14:36:50|3679.6|3673.6|3677.9|3671.9|3679.6|3673.6|3677.9|3671.9|13
1652798220000|2022-05-17 14:37:00|3676.9|3670.9|3675.4|3669.4|3676.9|3670.9|3675.4|3669.4|9
1652798230000|2022-05-17 14:37:10|3675.1|3669.1|3674.9|3668.9|3675.4|3669.4|3674.1|3668.1|7
1652798240000|2022-05-17 14:37:20|3675.1|3669.1|3679.1|3673.1|3679.1|3673.1|3675.1|3669.1|4
1652798250000|2022-05-17 14:37:30|3678.9|3672.9|3676.9|3670.9|3678.9|3672.9|3676.9|3670.9|7
1652798260000|2022-05-17 14:37:40|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|7
1652798270000|2022-05-17 14:37:50|3678.4|3672.4|3677.6|3671.6|3678.6|3672.6|3677.6|3671.6|7
1652798280000|2022-05-17 14:38:00|3677.9|3671.9|3677.1|3671.1|3677.9|3671.9|3677.1|3671.1|3
1652798290000|2022-05-17 14:38:10|3676.9|3670.9|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|2
1652798300000|2022-05-17 14:38:20|3676.1|3670.1|3675.4|3669.4|3676.1|3670.1|3675.4|3669.4|4
1652798310000|2022-05-17 14:38:30|3675.1|3669.1|3674.1|3668.1|3675.1|3669.1|3674.1|3668.1|4
1652798320000|2022-05-17 14:38:40|3674.6|3668.6|3675.4|3669.4|3675.4|3669.4|3674.6|3668.6|6
1652798330000|2022-05-17 14:38:50|3675.6|3669.6|3675.4|3669.4|3676.6|3670.6|3675.4|3669.4|6
1652798340000|2022-05-17 14:39:00|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.4|3668.4|5
1652798350000|2022-05-17 14:39:10|3675.1|3669.1|3677.6|3671.6|3677.6|3671.6|3675.1|3669.1|6
1652798360000|2022-05-17 14:39:20|3677.4|3671.4|3677.4|3671.4|3677.6|3671.6|3676.9|3670.9|6
1652798370000|2022-05-17 14:39:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652798380000|2022-05-17 14:39:40|3677.4|3671.4|3672.6|3666.6|3677.4|3671.4|3672.6|3666.6|8
1652798390000|2022-05-17 14:39:50|3672.9|3666.9|3672.4|3666.4|3673.1|3667.1|3672.4|3666.4|6
1652798400000|2022-05-17 14:40:00|3672.1|3666.1|3671.9|3665.9|3672.4|3666.4|3671.9|3665.9|4
1652798410000|2022-05-17 14:40:10|3671.4|3665.4|3673.6|3667.6|3673.9|3667.9|3671.4|3665.4|7
1652798420000|2022-05-17 14:40:20|3673.4|3667.4|3671.9|3665.9|3673.4|3667.4|3671.6|3665.6|6
1652798430000|2022-05-17 14:40:30|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1652798440000|2022-05-17 14:40:40|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3671.6|3665.6|5
1652798450000|2022-05-17 14:40:50|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.9|3665.9|2
1652798460000|2022-05-17 14:41:00|3671.6|3665.6|3672.4|3666.4|3672.4|3666.4|3670.1|3664.1|6
1652798470000|2022-05-17 14:41:10|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|3
1652798480000|2022-05-17 14:41:20|3671.4|3665.4|3673.1|3667.1|3673.6|3667.6|3671.4|3665.4|5
1652798490000|2022-05-17 14:41:30|3672.9|3666.9|3671.6|3665.6|3672.9|3666.9|3671.6|3665.6|7
1652798500000|2022-05-17 14:41:40|3671.4|3665.4|3672.1|3666.1|3672.1|3666.1|3671.4|3665.4|6
1652798510000|2022-05-17 14:41:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652798520000|2022-05-17 14:42:00|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.4|3665.4|6
1652798530000|2022-05-17 14:42:10|3671.4|3665.4|3671.9|3665.9|3672.1|3666.1|3671.4|3665.4|3
1652798540000|2022-05-17 14:42:20|3671.6|3665.6|3672.6|3666.6|3672.6|3666.6|3671.6|3665.6|5
1652798550000|2022-05-17 14:42:30|3672.4|3666.4|3672.6|3666.6|3672.6|3666.6|3672.4|3666.4|2
1652798560000|2022-05-17 14:42:40|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|3
1652798570000|2022-05-17 14:42:50|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1652798580000|2022-05-17 14:43:00|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652798590000|2022-05-17 14:43:10|3672.4|3666.4|3672.6|3666.6|3672.9|3666.9|3672.4|3666.4|4
1652798600000|2022-05-17 14:43:20|3672.1|3666.1|3673.9|3667.9|3674.1|3668.1|3672.1|3666.1|9
1652798610000|2022-05-17 14:43:30|3674.1|3668.1|3672.4|3666.4|3674.1|3668.1|3671.6|3665.6|6
1652798620000|2022-05-17 14:43:40|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3672.1|3666.1|3
1652798630000|2022-05-17 14:43:50|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652798640000|2022-05-17 14:44:00|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652798650000|2022-05-17 14:44:10|3671.9|3665.9|3672.9|3666.9|3672.9|3666.9|3671.9|3665.9|5
1652798660000|2022-05-17 14:44:20|3672.6|3666.6|3674.6|3668.6|3674.6|3668.6|3672.6|3666.6|6
1652798670000|2022-05-17 14:44:30|3674.4|3668.4|3673.1|3667.1|3674.4|3668.4|3673.1|3667.1|3
1652798680000|2022-05-17 14:44:40|3673.4|3667.4|3673.6|3667.6|3674.1|3668.1|3673.4|3667.4|5
1652798690000|2022-05-17 14:44:50|3673.4|3667.4|3672.4|3666.4|3673.6|3667.6|3672.4|3666.4|9
1652798700000|2022-05-17 14:45:00|3673.4|3667.4|3672.9|3666.9|3673.4|3667.4|3671.9|3665.9|9
1652798710000|2022-05-17 14:45:10|3672.4|3666.4|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|5
1652798720000|2022-05-17 14:45:20|3672.4|3666.4|3672.9|3666.9|3672.9|3666.9|3671.9|3665.9|7
1652798730000|2022-05-17 14:45:30|3672.4|3666.4|3672.9|3666.9|3673.1|3667.1|3671.9|3665.9|11
1652798740000|2022-05-17 14:45:40|3673.1|3667.1|3671.1|3665.1|3673.6|3667.6|3671.1|3665.1|5
1652798750000|2022-05-17 14:45:50|3671.9|3665.9|3671.9|3665.9|3672.4|3666.4|3671.6|3665.6|8
1652798760000|2022-05-17 14:46:00|3672.4|3666.4|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|6
1652798770000|2022-05-17 14:46:10|3671.1|3665.1|3672.4|3666.4|3672.4|3666.4|3671.1|3665.1|2
1652798780000|2022-05-17 14:46:20|3672.1|3666.1|3673.6|3667.6|3673.6|3667.6|3672.1|3666.1|4
1652798790000|2022-05-17 14:46:30|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|2
1652798800000|2022-05-17 14:46:40|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3671.9|3665.9|7
1652798810000|2022-05-17 14:46:50|3672.1|3666.1|3671.9|3665.9|3672.6|3666.6|3671.9|3665.9|3
1652798820000|2022-05-17 14:47:00|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|2
1652798830000|2022-05-17 14:47:10|3672.6|3666.6|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|3
1652798840000|2022-05-17 14:47:20|3672.1|3666.1|3673.1|3667.1|3673.1|3667.1|3671.9|3665.9|4
1652798850000|2022-05-17 14:47:30|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|3
1652798860000|2022-05-17 14:47:40|3672.6|3666.6|3672.1|3666.1|3672.9|3666.9|3672.1|3666.1|7
1652798870000|2022-05-17 14:47:50|3671.9|3665.9|3671.1|3665.1|3672.1|3666.1|3671.1|3665.1|4
1652798880000|2022-05-17 14:48:00|3670.9|3664.9|3669.1|3663.1|3670.9|3664.9|3668.9|3662.9|14
1652798890000|2022-05-17 14:48:10|3668.9|3662.9|3668.1|3662.1|3669.1|3663.1|3667.6|3661.6|7
1652798900000|2022-05-17 14:48:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3666.1|3660.1|9
1652798910000|2022-05-17 14:48:30|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1652798920000|2022-05-17 14:48:40|3667.1|3661.1|3668.9|3662.9|3669.1|3663.1|3666.9|3660.9|7
1652798930000|2022-05-17 14:48:50|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3667.6|3661.6|11
1652798940000|2022-05-17 14:49:00|3668.4|3662.4|3667.4|3661.4|3668.4|3662.4|3667.4|3661.4|5
1652798950000|2022-05-17 14:49:10|3667.1|3661.1|3669.9|3663.9|3669.9|3663.9|3667.1|3661.1|6
1652798960000|2022-05-17 14:49:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652798970000|2022-05-17 14:49:30|3669.9|3663.9|3668.4|3662.4|3669.9|3663.9|3667.9|3661.9|8
1652798980000|2022-05-17 14:49:40|3668.1|3662.1|3666.6|3660.6|3668.1|3662.1|3666.1|3660.1|6
1652798990000|2022-05-17 14:49:50|3666.9|3660.9|3667.6|3661.6|3667.6|3661.6|3666.6|3660.6|4
1652799000000|2022-05-17 14:50:00|3667.9|3661.9|3666.4|3660.4|3667.9|3661.9|3666.4|3660.4|9
1652799010000|2022-05-17 14:50:10|3666.1|3660.1|3664.9|3658.9|3666.1|3660.1|3664.9|3658.9|6
1652799020000|2022-05-17 14:50:20|3664.6|3658.6|3661.1|3655.1|3664.6|3658.6|3661.1|3655.1|9
1652799030000|2022-05-17 14:50:30|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|3
1652799040000|2022-05-17 14:50:40|3659.6|3653.6|3658.9|3652.9|3659.6|3653.6|3658.4|3652.4|6
1652799050000|2022-05-17 14:50:50|3659.4|3653.4|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|3
1652799060000|2022-05-17 14:51:00|3658.9|3652.9|3659.9|3653.9|3659.9|3653.9|3657.6|3651.6|13
1652799070000|2022-05-17 14:51:10|3660.1|3654.1|3661.1|3655.1|3661.9|3655.9|3660.1|3654.1|7
1652799080000|2022-05-17 14:51:20|3661.4|3655.4|3660.9|3654.9|3661.6|3655.6|3660.9|3654.9|4
1652799090000|2022-05-17 14:51:30|3661.4|3655.4|3662.1|3656.1|3662.4|3656.4|3660.9|3654.9|6
1652799100000|2022-05-17 14:51:40|3661.9|3655.9|3661.1|3655.1|3661.9|3655.9|3661.1|3655.1|3
1652799110000|2022-05-17 14:51:50|3662.3|3656.3|3661.9|3655.9|3662.9|3656.9|3661.9|3655.9|6
1652799120000|2022-05-17 14:52:00|3662.1|3656.1|3659.1|3653.1|3662.1|3656.1|3659.1|3653.1|7
1652799130000|2022-05-17 14:52:10|3658.9|3652.9|3657.6|3651.6|3658.9|3652.9|3657.6|3651.6|11
1652799140000|2022-05-17 14:52:20|3657.9|3651.9|3661.1|3655.1|3661.6|3655.6|3657.9|3651.9|8
1652799150000|2022-05-17 14:52:30|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.6|3654.6|5
1652799160000|2022-05-17 14:52:40|3660.9|3654.9|3660.1|3654.1|3660.9|3654.9|3659.4|3653.4|9
1652799170000|2022-05-17 14:52:50|3660.6|3654.6|3660.4|3654.4|3660.9|3654.9|3659.9|3653.9|7
1652799180000|2022-05-17 14:53:00|3660.1|3654.1|3657.9|3651.9|3660.1|3654.1|3657.9|3651.9|9
1652799190000|2022-05-17 14:53:10|3658.4|3652.4|3656.6|3650.6|3658.4|3652.4|3656.6|3650.6|5
1652799200000|2022-05-17 14:53:20|3656.4|3650.4|3657.6|3651.6|3658.1|3652.1|3656.1|3650.1|6
1652799210000|2022-05-17 14:53:30|3657.4|3651.4|3657.1|3651.1|3657.9|3651.9|3657.1|3651.1|5
1652799220000|2022-05-17 14:53:40|3656.9|3650.9|3657.1|3651.1|3657.6|3651.6|3656.4|3650.4|8
1652799230000|2022-05-17 14:53:50|3656.9|3650.9|3655.9|3649.9|3656.9|3650.9|3655.9|3649.9|3
1652799240000|2022-05-17 14:54:00|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652799250000|2022-05-17 14:54:10|3655.1|3649.1|3657.4|3651.4|3657.4|3651.4|3655.1|3649.1|6
1652799260000|2022-05-17 14:54:20|3657.1|3651.1|3658.4|3652.4|3658.4|3652.4|3656.9|3650.9|5
1652799270000|2022-05-17 14:54:30|3659.1|3653.1|3660.6|3654.6|3660.6|3654.6|3659.1|3653.1|4
1652799280000|2022-05-17 14:54:40|3660.5|3654.5|3659.1|3653.1|3660.5|3654.5|3658.9|3652.9|9
1652799290000|2022-05-17 14:54:50|3659.4|3653.4|3658.6|3652.6|3659.4|3653.4|3658.6|3652.6|4
1652799300000|2022-05-17 14:55:00|3659.8|3653.8|3659.9|3653.9|3659.9|3653.9|3658.4|3652.4|8
1652799310000|2022-05-17 14:55:10|3660.1|3654.1|3658.9|3652.9|3660.4|3654.4|3658.9|3652.9|6
1652799320000|2022-05-17 14:55:20|3660.1|3654.1|3660.6|3654.6|3661.1|3655.1|3660.1|3654.1|4
1652799330000|2022-05-17 14:55:30|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3658.1|3652.1|6
1652799340000|2022-05-17 14:55:40|3659.9|3653.9|3661.9|3655.9|3661.9|3655.9|3659.9|3653.9|5
1652799350000|2022-05-17 14:55:50|3661.4|3655.4|3659.9|3653.9|3661.4|3655.4|3659.9|3653.9|5
1652799360000|2022-05-17 14:56:00|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|3
1652799370000|2022-05-17 14:56:10|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|3
1652799380000|2022-05-17 14:56:20|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|3
1652799390000|2022-05-17 14:56:30|3658.6|3652.6|3660.9|3654.9|3660.9|3654.9|3658.6|3652.6|7
1652799400000|2022-05-17 14:56:40|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1652799410000|2022-05-17 14:56:50|3661.1|3655.1|3659.9|3653.9|3661.1|3655.1|3659.9|3653.9|5
1652799420000|2022-05-17 14:57:00|3659.4|3653.4|3663.4|3657.4|3663.4|3657.4|3659.4|3653.4|10
1652799430000|2022-05-17 14:57:10|3663.6|3657.6|3664.9|3658.9|3664.9|3658.9|3663.4|3657.4|5
1652799440000|2022-05-17 14:57:20|3665.1|3659.1|3666.9|3660.9|3666.9|3660.9|3665.1|3659.1|10
1652799450000|2022-05-17 14:57:30|3666.4|3660.4|3668.4|3662.4|3668.4|3662.4|3666.4|3660.4|12
1652799460000|2022-05-17 14:57:40|3668.6|3662.6|3667.1|3661.1|3669.1|3663.1|3667.1|3661.1|9
1652799470000|2022-05-17 14:57:50|3667.4|3661.4|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|7
1652799480000|2022-05-17 14:58:00|3666.9|3660.9|3667.4|3661.4|3668.6|3662.6|3666.9|3660.9|8
1652799490000|2022-05-17 14:58:10|3667.6|3661.6|3667.4|3661.4|3668.1|3662.1|3667.1|3661.1|7
1652799500000|2022-05-17 14:58:20|3667.9|3661.9|3666.9|3660.9|3667.9|3661.9|3666.9|3660.9|5
1652799510000|2022-05-17 14:58:30|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3666.9|3660.9|6
1652799520000|2022-05-17 14:58:40|3666.4|3660.4|3666.9|3660.9|3667.1|3661.1|3666.4|3660.4|3
1652799530000|2022-05-17 14:58:50|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|2
1652799540000|2022-05-17 14:59:00|3666.6|3660.6|3666.9|3660.9|3667.4|3661.4|3666.6|3660.6|5
1652799550000|2022-05-17 14:59:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652799560000|2022-05-17 14:59:20|3666.9|3660.9|3669.4|3663.4|3669.4|3663.4|3666.9|3660.9|6
1652799570000|2022-05-17 14:59:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|3
1652799580000|2022-05-17 14:59:40|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|4
1652799590000|2022-05-17 14:59:50|3668.9|3662.9|3667.9|3661.9|3669.1|3663.1|3667.9|3661.9|5
1652799600000|2022-05-17 15:00:00|3668.1|3662.1|3670.9|3664.9|3670.9|3664.9|3668.1|3662.1|9
1652799610000|2022-05-17 15:00:10|3671.6|3665.6|3673.9|3667.9|3674.4|3668.4|3671.6|3665.6|7
1652799620000|2022-05-17 15:00:20|3674.1|3668.1|3674.6|3668.6|3674.9|3668.9|3674.1|3668.1|3
1652799630000|2022-05-17 15:00:30|3675.1|3669.1|3675.9|3669.9|3677.1|3671.1|3675.1|3669.1|7
1652799640000|2022-05-17 15:00:40|3676.4|3670.4|3676.4|3670.4|3678.4|3672.4|3676.4|3670.4|6
1652799650000|2022-05-17 15:00:50|3676.9|3670.9|3676.4|3670.4|3677.1|3671.1|3676.4|3670.4|3
1652799660000|2022-05-17 15:01:00|3676.1|3670.1|3676.1|3670.1|3676.9|3670.9|3675.9|3669.9|6
1652799670000|2022-05-17 15:01:10|3676.4|3670.4|3677.4|3671.4|3678.1|3672.1|3676.4|3670.4|6
1652799680000|2022-05-17 15:01:20|3677.6|3671.6|3678.1|3672.1|3678.4|3672.4|3677.6|3671.6|4
1652799690000|2022-05-17 15:01:30|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1652799700000|2022-05-17 15:01:40|3677.4|3671.4|3676.9|3670.9|3677.4|3671.4|3676.1|3670.1|6
1652799710000|2022-05-17 15:01:50|3676.6|3670.6|3677.9|3671.9|3678.1|3672.1|3676.6|3670.6|4
1652799720000|2022-05-17 15:02:00|3677.6|3671.6|3677.4|3671.4|3678.1|3672.1|3677.4|3671.4|7
1652799730000|2022-05-17 15:02:10|3677.6|3671.6|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|3
1652799740000|2022-05-17 15:02:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652799760000|2022-05-17 15:02:40|3677.6|3671.6|3677.9|3671.9|3677.9|3671.9|3677.6|3671.6|2
1652799770000|2022-05-17 15:02:50|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|2
1652799780000|2022-05-17 15:03:00|3677.1|3671.1|3676.6|3670.6|3677.4|3671.4|3676.6|3670.6|5
1652799800000|2022-05-17 15:03:20|3676.4|3670.4|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|3
1652799810000|2022-05-17 15:03:30|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1652799820000|2022-05-17 15:03:40|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|2
1652799830000|2022-05-17 15:03:50|3676.4|3670.4|3675.4|3669.4|3676.4|3670.4|3674.9|3668.9|5
1652799840000|2022-05-17 15:04:00|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|3
1652799860000|2022-05-17 15:04:20|3675.9|3669.9|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|3
1652799870000|2022-05-17 15:04:30|3675.1|3669.1|3674.6|3668.6|3675.1|3669.1|3674.1|3668.1|3
1652799880000|2022-05-17 15:04:40|3674.9|3668.9|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|2
1652799890000|2022-05-17 15:04:50|3676.1|3670.1|3676.6|3670.6|3676.9|3670.9|3676.1|3670.1|4
1652799900000|2022-05-17 15:05:00|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|4
1652799910000|2022-05-17 15:05:10|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652799920000|2022-05-17 15:05:20|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|3
1652799930000|2022-05-17 15:05:30|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1652799950000|2022-05-17 15:05:50|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3677.9|3671.9|4
1652799960000|2022-05-17 15:06:00|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|3
1652800000000|2022-05-17 15:06:40|3678.9|3672.9|3676.9|3670.9|3678.9|3672.9|3676.9|3670.9|3
1652800010000|2022-05-17 15:06:50|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1652800030000|2022-05-17 15:07:10|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|2
1652800050000|2022-05-17 15:07:30|3677.4|3671.4|3678.1|3672.1|3678.1|3672.1|3677.4|3671.4|4
1652800060000|2022-05-17 15:07:40|3678.4|3672.4|3677.6|3671.6|3678.4|3672.4|3677.6|3671.6|3
1652800080000|2022-05-17 15:08:00|3677.4|3671.4|3675.9|3669.9|3677.6|3671.6|3675.9|3669.9|4
1652800090000|2022-05-17 15:08:10|3675.4|3669.4|3675.1|3669.1|3675.6|3669.6|3675.1|3669.1|4
1652800100000|2022-05-17 15:08:20|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|3
1652800110000|2022-05-17 15:08:30|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1652800120000|2022-05-17 15:08:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|5
1652800130000|2022-05-17 15:08:50|3675.4|3669.4|3676.4|3670.4|3676.4|3670.4|3675.4|3669.4|2
1652800140000|2022-05-17 15:09:00|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1652800160000|2022-05-17 15:09:20|3676.6|3670.6|3677.4|3671.4|3677.4|3671.4|3676.6|3670.6|3
1652800180000|2022-05-17 15:09:40|3677.6|3671.6|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|3
1652800190000|2022-05-17 15:09:50|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1652800200000|2022-05-17 15:10:00|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652800210000|2022-05-17 15:10:10|3676.4|3670.4|3673.4|3667.4|3676.4|3670.4|3672.9|3666.9|6
1652800220000|2022-05-17 15:10:20|3673.6|3667.6|3673.4|3667.4|3673.6|3667.6|3673.4|3667.4|4
1652800230000|2022-05-17 15:10:30|3673.1|3667.1|3672.6|3666.6|3673.1|3667.1|3672.6|3666.6|5
1652800240000|2022-05-17 15:10:40|3672.9|3666.9|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|2
1652800250000|2022-05-17 15:10:50|3673.9|3667.9|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|2
1652800270000|2022-05-17 15:11:10|3673.6|3667.6|3675.4|3669.4|3675.4|3669.4|3673.6|3667.6|2
1652800280000|2022-05-17 15:11:20|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652800290000|2022-05-17 15:11:30|3674.9|3668.9|3671.6|3665.6|3674.9|3668.9|3671.6|3665.6|2
1652800310000|2022-05-17 15:11:50|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1652800320000|2022-05-17 15:12:00|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1652800330000|2022-05-17 15:12:10|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1652800350000|2022-05-17 15:12:30|3671.9|3665.9|3670.6|3664.6|3671.9|3665.9|3670.6|3664.6|3
1652800360000|2022-05-17 15:12:40|3670.4|3664.4|3670.6|3664.6|3670.9|3664.9|3670.1|3664.1|5
1652800370000|2022-05-17 15:12:50|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|5
1652800380000|2022-05-17 15:13:00|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1652800390000|2022-05-17 15:13:10|3671.4|3665.4|3670.4|3664.4|3671.4|3665.4|3670.4|3664.4|4
1652800400000|2022-05-17 15:13:20|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|2
1652800420000|2022-05-17 15:13:40|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3670.6|3664.6|3
1652800430000|2022-05-17 15:13:50|3670.4|3664.4|3667.9|3661.9|3670.4|3664.4|3667.9|3661.9|2
1652800440000|2022-05-17 15:14:00|3668.1|3662.1|3669.1|3663.1|3669.1|3663.1|3668.1|3662.1|8
1652800450000|2022-05-17 15:14:10|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3668.4|3662.4|7
1652800460000|2022-05-17 15:14:20|3668.9|3662.9|3668.1|3662.1|3668.9|3662.9|3668.1|3662.1|4
1652800470000|2022-05-17 15:14:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652800480000|2022-05-17 15:14:40|3668.4|3662.4|3670.4|3664.4|3670.4|3664.4|3668.4|3662.4|6
1652800490000|2022-05-17 15:14:50|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652800510000|2022-05-17 15:15:10|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|3
1652800530000|2022-05-17 15:15:30|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|3
1652800540000|2022-05-17 15:15:40|3671.1|3665.1|3670.9|3664.9|3671.1|3665.1|3670.9|3664.9|2
1652800550000|2022-05-17 15:15:50|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652800560000|2022-05-17 15:16:00|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652800570000|2022-05-17 15:16:10|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1652800580000|2022-05-17 15:16:20|3671.4|3665.4|3670.9|3664.9|3671.6|3665.6|3670.6|3664.6|4
1652800590000|2022-05-17 15:16:30|3670.4|3664.4|3670.9|3664.9|3670.9|3664.9|3670.1|3664.1|4
1652800600000|2022-05-17 15:16:40|3670.6|3664.6|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|3
1652800620000|2022-05-17 15:17:00|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652800630000|2022-05-17 15:17:10|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|2
1652800640000|2022-05-17 15:17:20|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.1|3663.1|4
1652800650000|2022-05-17 15:17:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1652800660000|2022-05-17 15:17:40|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3668.9|3662.9|6
1652800670000|2022-05-17 15:17:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|3
1652800680000|2022-05-17 15:18:00|3669.6|3663.6|3668.6|3662.6|3669.6|3663.6|3668.6|3662.6|2
1652800690000|2022-05-17 15:18:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3667.9|3661.9|4
1652800700000|2022-05-17 15:18:20|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652800720000|2022-05-17 15:18:40|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652800730000|2022-05-17 15:18:50|3668.4|3662.4|3670.1|3664.1|3670.1|3664.1|3668.4|3662.4|3
1652800740000|2022-05-17 15:19:00|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652800750000|2022-05-17 15:19:10|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652800760000|2022-05-17 15:19:20|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1652800770000|2022-05-17 15:19:30|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652800790000|2022-05-17 15:19:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652800860000|2022-05-17 15:21:00|3669.1|3663.1|3669.9|3663.9|3670.1|3664.1|3668.6|3662.6|7
1652800880000|2022-05-17 15:21:20|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|2
1652800890000|2022-05-17 15:21:30|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|2
1652800900000|2022-05-17 15:21:40|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1652800910000|2022-05-17 15:21:50|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652800920000|2022-05-17 15:22:00|3670.4|3664.4|3669.6|3663.6|3670.4|3664.4|3669.6|3663.6|2
1652800930000|2022-05-17 15:22:10|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652800940000|2022-05-17 15:22:20|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652800960000|2022-05-17 15:22:40|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652800990000|2022-05-17 15:23:10|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652801020000|2022-05-17 15:23:40|3671.6|3665.6|3674.4|3668.4|3674.4|3668.4|3671.6|3665.6|4
1652801060000|2022-05-17 15:24:20|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652801090000|2022-05-17 15:24:50|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|2
1652801130000|2022-05-17 15:25:30|3672.6|3666.6|3673.1|3667.1|3673.1|3667.1|3672.6|3666.6|2
1652801140000|2022-05-17 15:25:40|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|2
1652801200000|2022-05-17 15:26:40|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652801210000|2022-05-17 15:26:50|3673.4|3667.4|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|2
1652801220000|2022-05-17 15:27:00|3674.1|3668.1|3676.1|3670.1|3676.9|3670.9|3674.1|3668.1|4
1652801260000|2022-05-17 15:27:40|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1652801280000|2022-05-17 15:28:00|3676.4|3670.4|3675.4|3669.4|3676.4|3670.4|3675.4|3669.4|5
1652801500000|2022-05-17 15:31:40|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1652801510000|2022-05-17 15:31:50|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1652801520000|2022-05-17 15:32:00|3673.6|3667.6|3674.1|3668.1|3674.1|3668.1|3673.6|3667.6|2
1652801580000|2022-05-17 15:33:00|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|2
1652801590000|2022-05-17 15:33:10|3674.6|3668.6|3676.1|3670.1|3676.1|3670.1|3674.6|3668.6|2
1652801620000|2022-05-17 15:33:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652801630000|2022-05-17 15:33:50|3675.4|3669.4|3676.8|3670.8|3676.8|3670.8|3675.4|3669.4|2
1652801640000|2022-05-17 15:34:00|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|3
1652801650000|2022-05-17 15:34:10|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1652801700000|2022-05-17 15:35:00|3676.1|3670.1|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|2
1652801710000|2022-05-17 15:35:10|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652801720000|2022-05-17 15:35:20|3675.1|3669.1|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|2
1652801730000|2022-05-17 15:35:30|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652801750000|2022-05-17 15:35:50|3675.8|3669.8|3675.1|3669.1|3675.8|3669.8|3675.1|3669.1|2
1652801760000|2022-05-17 15:36:00|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|2
1652801770000|2022-05-17 15:36:10|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|2
1652801780000|2022-05-17 15:36:20|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652801810000|2022-05-17 15:36:50|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652801820000|2022-05-17 15:37:00|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652801850000|2022-05-17 15:37:30|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1652801860000|2022-05-17 15:37:40|3674.1|3668.1|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|3
1652801890000|2022-05-17 15:38:10|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1652801920000|2022-05-17 15:38:40|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|3
1652801940000|2022-05-17 15:39:00|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652801950000|2022-05-17 15:39:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652801980000|2022-05-17 15:39:40|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1652802000000|2022-05-17 15:40:00|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1652802010000|2022-05-17 15:40:10|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1652802030000|2022-05-17 15:40:30|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652802050000|2022-05-17 15:40:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1652802220000|2022-05-17 15:43:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1652802230000|2022-05-17 15:43:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1652802270000|2022-05-17 15:44:30|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1652802290000|2022-05-17 15:44:50|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1652802320000|2022-05-17 15:45:20|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652802340000|2022-05-17 15:45:40|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1652802350000|2022-05-17 15:45:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652802370000|2022-05-17 15:46:10|3674.1|3668.1|3675.1|3669.1|3675.1|3669.1|3674.1|3668.1|3
1652802380000|2022-05-17 15:46:20|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652802430000|2022-05-17 15:47:10|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1652802450000|2022-05-17 15:47:30|3674.4|3668.4|3673.6|3667.6|3674.4|3668.4|3673.6|3667.6|2
1652802480000|2022-05-17 15:48:00|3672.9|3666.9|3672.1|3666.1|3673.4|3667.4|3672.1|3666.1|4
1652802490000|2022-05-17 15:48:10|3672.4|3666.4|3671.6|3665.6|3672.4|3666.4|3671.4|3665.4|4
1652802500000|2022-05-17 15:48:20|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1652802510000|2022-05-17 15:48:30|3671.1|3665.1|3671.6|3665.6|3671.6|3665.6|3671.1|3665.1|3
1652802520000|2022-05-17 15:48:40|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652802530000|2022-05-17 15:48:50|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|3
1652802590000|2022-05-17 15:49:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652802690000|2022-05-17 15:51:30|3672.1|3666.1|3673.1|3667.1|3673.1|3667.1|3672.1|3666.1|2
1652802700000|2022-05-17 15:51:40|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|2
1652802710000|2022-05-17 15:51:50|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1652802730000|2022-05-17 15:52:10|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|2
1652802740000|2022-05-17 15:52:20|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652802750000|2022-05-17 15:52:30|3672.4|3666.4|3669.9|3663.9|3672.4|3666.4|3669.9|3663.9|4
1652802770000|2022-05-17 15:52:50|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|3
1652802870000|2022-05-17 15:54:30|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1652802900000|2022-05-17 15:55:00|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1652802930000|2022-05-17 15:55:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652803000000|2022-05-17 15:56:40|3669.6|3663.6|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|3
1652803060000|2022-05-17 15:57:40|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652803080000|2022-05-17 15:58:00|3670.1|3664.1|3668.6|3662.6|3670.1|3664.1|3668.6|3662.6|4
1652803090000|2022-05-17 15:58:10|3668.4|3662.4|3667.6|3661.6|3668.4|3662.4|3667.6|3661.6|2
1652803130000|2022-05-17 15:58:50|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|4
1652803140000|2022-05-17 15:59:00|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1652803160000|2022-05-17 15:59:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652803190000|2022-05-17 15:59:50|3666.9|3660.9|3665.6|3659.6|3666.9|3660.9|3665.6|3659.6|2
1652803200000|2022-05-17 16:00:00|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|2
1652803210000|2022-05-17 16:00:10|3666.1|3660.1|3666.9|3660.9|3667.1|3661.1|3666.1|3660.1|3
1652803220000|2022-05-17 16:00:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652803230000|2022-05-17 16:00:30|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3666.4|3660.4|2
1652803240000|2022-05-17 16:00:40|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1652803270000|2022-05-17 16:01:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1652803290000|2022-05-17 16:01:30|3665.9|3659.9|3664.3|3658.3|3665.9|3659.9|3664.3|3658.3|2
1652803300000|2022-05-17 16:01:40|3663.9|3657.9|3662.1|3656.1|3663.9|3657.9|3661.9|3655.9|4
1652803320000|2022-05-17 16:02:00|3661.9|3655.9|3661.1|3655.1|3661.9|3655.9|3661.1|3655.1|3
1652803370000|2022-05-17 16:02:50|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652803390000|2022-05-17 16:03:10|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|2
1652803400000|2022-05-17 16:03:20|3659.9|3653.9|3657.6|3651.6|3659.9|3653.9|3656.6|3650.6|7
1652803410000|2022-05-17 16:03:30|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1652803420000|2022-05-17 16:03:40|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.5|3651.5|4
1652803430000|2022-05-17 16:03:50|3657.6|3651.6|3655.9|3649.9|3659.4|3653.4|3655.9|3649.9|7
1652803440000|2022-05-17 16:04:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1652803450000|2022-05-17 16:04:10|3656|3650|3656.6|3650.6|3656.6|3650.6|3656|3650|4
1652803460000|2022-05-17 16:04:20|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1652803470000|2022-05-17 16:04:30|3656|3650|3655.9|3649.9|3656|3650|3654.6|3648.6|4
1652803480000|2022-05-17 16:04:40|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|2
1652803490000|2022-05-17 16:04:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652803500000|2022-05-17 16:05:00|3655.4|3649.4|3656.1|3650.1|3656.1|3650.1|3655.4|3649.4|5
1652803510000|2022-05-17 16:05:10|3656.4|3650.4|3655.6|3649.6|3656.4|3650.4|3655.6|3649.6|3
1652803570000|2022-05-17 16:06:10|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1652803590000|2022-05-17 16:06:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652803600000|2022-05-17 16:06:40|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|5
1652803620000|2022-05-17 16:07:00|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1652803660000|2022-05-17 16:07:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|4
1652803680000|2022-05-17 16:08:00|3654.4|3648.4|3654.9|3648.9|3655.1|3649.1|3654.4|3648.4|5
1652803690000|2022-05-17 16:08:10|3655.1|3649.1|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|3
1652803700000|2022-05-17 16:08:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|3
1652803710000|2022-05-17 16:08:30|3655.4|3649.4|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|7
1652803720000|2022-05-17 16:08:40|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|6
1652803730000|2022-05-17 16:08:50|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|2
1652803740000|2022-05-17 16:09:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1652803750000|2022-05-17 16:09:10|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|3
1652803800000|2022-05-17 16:10:00|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1652803810000|2022-05-17 16:10:10|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|4
1652803820000|2022-05-17 16:10:20|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|7
1652803860000|2022-05-17 16:11:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1652803900000|2022-05-17 16:11:40|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1652803930000|2022-05-17 16:12:10|3655.9|3649.9|3656.4|3650.4|3656.4|3650.4|3655.9|3649.9|2
1652803940000|2022-05-17 16:12:20|3656.6|3650.6|3657.9|3651.9|3657.9|3651.9|3656.6|3650.6|3
1652803950000|2022-05-17 16:12:30|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1652803980000|2022-05-17 16:13:00|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1652803990000|2022-05-17 16:13:10|3658.4|3652.4|3660.9|3654.9|3660.9|3654.9|3658.4|3652.4|2
1652804000000|2022-05-17 16:13:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652804070000|2022-05-17 16:14:30|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1652804080000|2022-05-17 16:14:40|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1652804090000|2022-05-17 16:14:50|3662.1|3656.1|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|2
1652804100000|2022-05-17 16:15:00|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|2
1652804110000|2022-05-17 16:15:10|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652804120000|2022-05-17 16:15:20|3661.4|3655.4|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|3
1652804150000|2022-05-17 16:15:50|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652804160000|2022-05-17 16:16:00|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1652804190000|2022-05-17 16:16:30|3661.6|3655.6|3664.1|3658.1|3664.4|3658.4|3661.6|3655.6|4
1652804210000|2022-05-17 16:16:50|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|4
1652804220000|2022-05-17 16:17:00|3663.9|3657.9|3664.6|3658.6|3664.6|3658.6|3663.9|3657.9|4
1652804230000|2022-05-17 16:17:10|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|2
1652804240000|2022-05-17 16:17:20|3665.6|3659.6|3665.4|3659.4|3666.4|3660.4|3665.4|3659.4|6
1652804250000|2022-05-17 16:17:30|3665.1|3659.1|3666.4|3660.4|3666.4|3660.4|3665.1|3659.1|3
1652804260000|2022-05-17 16:17:40|3666.6|3660.6|3666.1|3660.1|3666.6|3660.6|3666.1|3660.1|2
1652804270000|2022-05-17 16:17:50|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|2
1652804280000|2022-05-17 16:18:00|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|3
1652804290000|2022-05-17 16:18:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|7
1652804320000|2022-05-17 16:18:40|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1652804340000|2022-05-17 16:19:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1652804370000|2022-05-17 16:19:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|3
1652804390000|2022-05-17 16:19:50|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|4
1652804400000|2022-05-17 16:20:00|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3666.1|3660.1|9
1652804410000|2022-05-17 16:20:10|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|3
1652804420000|2022-05-17 16:20:20|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|3
1652804430000|2022-05-17 16:20:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652804460000|2022-05-17 16:21:00|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652804470000|2022-05-17 16:21:10|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652804480000|2022-05-17 16:21:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652804500000|2022-05-17 16:21:40|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652804530000|2022-05-17 16:22:10|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|2
1652804540000|2022-05-17 16:22:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652804550000|2022-05-17 16:22:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652804560000|2022-05-17 16:22:40|3667.6|3661.6|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|3
1652804570000|2022-05-17 16:22:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652804610000|2022-05-17 16:23:30|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1652804620000|2022-05-17 16:23:40|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1652804670000|2022-05-17 16:24:30|3668.4|3662.4|3669.9|3663.9|3670.1|3664.1|3668.4|3662.4|4
1652804690000|2022-05-17 16:24:50|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652804700000|2022-05-17 16:25:00|3669.9|3663.9|3669.1|3663.1|3669.9|3663.9|3669.1|3663.1|4
1652804730000|2022-05-17 16:25:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|3
1652804760000|2022-05-17 16:26:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1652804840000|2022-05-17 16:27:20|3669.4|3663.4|3670.4|3664.4|3670.6|3664.6|3669.4|3663.4|3
1652804850000|2022-05-17 16:27:30|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|2
1652804900000|2022-05-17 16:28:20|3670.1|3664.1|3670.4|3664.4|3670.6|3664.6|3670.1|3664.1|4
1652804910000|2022-05-17 16:28:30|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|2
1652804930000|2022-05-17 16:28:50|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652804950000|2022-05-17 16:29:10|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1652804960000|2022-05-17 16:29:20|3669.9|3663.9|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|3
1652804970000|2022-05-17 16:29:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|5
1652804980000|2022-05-17 16:29:40|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|6
1652804990000|2022-05-17 16:29:50|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|5
1652805000000|2022-05-17 16:30:00|3670.1|3664.1|3670.6|3664.6|3670.6|3664.6|3670.1|3664.1|6
1652805010000|2022-05-17 16:30:10|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|5
1652805050000|2022-05-17 16:30:50|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652805090000|2022-05-17 16:31:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|3
1652805100000|2022-05-17 16:31:40|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652805110000|2022-05-17 16:31:50|3670.1|3664.1|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|3
1652805140000|2022-05-17 16:32:20|3669.9|3663.9|3669.6|3663.6|3670.1|3664.1|3669.6|3663.6|5
1652805160000|2022-05-17 16:32:40|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652805200000|2022-05-17 16:33:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652805230000|2022-05-17 16:33:50|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1652805250000|2022-05-17 16:34:10|3670.4|3664.4|3670.9|3664.9|3670.9|3664.9|3670.4|3664.4|2
1652805270000|2022-05-17 16:34:30|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|2
1652805290000|2022-05-17 16:34:50|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1652805300000|2022-05-17 16:35:00|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|2
1652805310000|2022-05-17 16:35:10|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652805330000|2022-05-17 16:35:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652805340000|2022-05-17 16:35:40|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652805390000|2022-05-17 16:36:30|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|2
1652805400000|2022-05-17 16:36:40|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652805420000|2022-05-17 16:37:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652805450000|2022-05-17 16:37:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652805460000|2022-05-17 16:37:40|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1652805470000|2022-05-17 16:37:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652805480000|2022-05-17 16:38:00|3669.6|3663.6|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|3
1652805490000|2022-05-17 16:38:10|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652805510000|2022-05-17 16:38:30|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1652805530000|2022-05-17 16:38:50|3668.9|3662.9|3669.9|3663.9|3670.1|3664.1|3668.9|3662.9|3
1652805540000|2022-05-17 16:39:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1652805690000|2022-05-17 16:41:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1652805730000|2022-05-17 16:42:10|3669.1|3663.1|3669.9|3663.9|3669.9|3663.9|3669.1|3663.1|2
1652805750000|2022-05-17 16:42:30|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652805790000|2022-05-17 16:43:10|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652805840000|2022-05-17 16:44:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1652805880000|2022-05-17 16:44:40|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1652805900000|2022-05-17 16:45:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|3
1652805930000|2022-05-17 16:45:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1652806190000|2022-05-17 16:49:50|3669.4|3663.4|3666.9|3660.9|3669.4|3663.4|3666.9|3660.9|2
1652806200000|2022-05-17 16:50:00|3666.6|3660.6|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|5
1652806210000|2022-05-17 16:50:10|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1652806230000|2022-05-17 16:50:30|3667.1|3661.1|3668.6|3662.6|3668.6|3662.6|3667.1|3661.1|6
1652806250000|2022-05-17 16:50:50|3668.4|3662.4|3667.6|3661.6|3668.4|3662.4|3667.6|3661.6|2
1652806260000|2022-05-17 16:51:00|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1652806350000|2022-05-17 16:52:30|3666.6|3660.6|3663.5|3657.5|3666.6|3660.6|3663.5|3657.5|2
1652806370000|2022-05-17 16:52:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652806380000|2022-05-17 16:53:00|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1652806410000|2022-05-17 16:53:30|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1652806420000|2022-05-17 16:53:40|3662.9|3656.9|3661.4|3655.4|3662.9|3656.9|3661.4|3655.4|3
1652806440000|2022-05-17 16:54:00|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|5
1652806450000|2022-05-17 16:54:10|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1652806460000|2022-05-17 16:54:20|3662.4|3656.4|3661.4|3655.4|3662.4|3656.4|3661.4|3655.4|2
1652806480000|2022-05-17 16:54:40|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|3
1652806490000|2022-05-17 16:54:50|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1652806500000|2022-05-17 16:55:00|3662.4|3656.4|3661.5|3655.5|3662.9|3656.9|3661.5|3655.5|8
1652806510000|2022-05-17 16:55:10|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1652806520000|2022-05-17 16:55:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652806530000|2022-05-17 16:55:30|3661.9|3655.9|3662.6|3656.6|3662.9|3656.9|3661.6|3655.6|7
1652806540000|2022-05-17 16:55:40|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1652806550000|2022-05-17 16:55:50|3662|3656|3662.1|3656.1|3662.1|3656.1|3661.8|3655.8|5
1652806560000|2022-05-17 16:56:00|3661.9|3655.9|3661.9|3655.9|3662.5|3656.5|3661.8|3655.8|6
1652806570000|2022-05-17 16:56:10|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1652806580000|2022-05-17 16:56:20|3661.6|3655.6|3662.8|3656.8|3662.8|3656.8|3661.6|3655.6|3
1652806590000|2022-05-17 16:56:30|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|4
1652806600000|2022-05-17 16:56:40|3662.5|3656.5|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|7
1652806620000|2022-05-17 16:57:00|3662|3656|3663.5|3657.5|3663.5|3657.5|3662|3656|5
1652806630000|2022-05-17 16:57:10|3663.8|3657.8|3663.9|3657.9|3663.9|3657.9|3663.8|3657.8|2
1652832120000|2022-05-18 00:02:00|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1652832130000|2022-05-18 00:02:10|3661|3655|3661.4|3655.4|3661.6|3655.6|3661|3655|3
1652832140000|2022-05-18 00:02:20|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652832150000|2022-05-18 00:02:30|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652832180000|2022-05-18 00:03:00|3662.3|3656.3|3664.4|3658.4|3664.4|3658.4|3662.3|3656.3|2
1652832410000|2022-05-18 00:06:50|3664.5|3658.5|3665.4|3659.4|3668.5|3662.5|3664.5|3658.5|3
1652832430000|2022-05-18 00:07:10|3665.6|3659.6|3667.4|3661.4|3667.4|3661.4|3665.6|3659.6|2
1652832440000|2022-05-18 00:07:20|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1652832450000|2022-05-18 00:07:30|3665.6|3659.6|3667.1|3661.1|3667.1|3661.1|3665.6|3659.6|2
1652832470000|2022-05-18 00:07:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652832480000|2022-05-18 00:08:00|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1652832490000|2022-05-18 00:08:10|3666.8|3660.8|3665.9|3659.9|3666.8|3660.8|3665.9|3659.9|2
1652832510000|2022-05-18 00:08:30|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1652832530000|2022-05-18 00:08:50|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1652832540000|2022-05-18 00:09:00|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1652832550000|2022-05-18 00:09:10|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1652832590000|2022-05-18 00:09:50|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|3
1652832600000|2022-05-18 00:10:00|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1652832660000|2022-05-18 00:11:00|3665|3659|3665|3659|3665|3659|3665|3659|1
1652832700000|2022-05-18 00:11:40|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1652832710000|2022-05-18 00:11:50|3665|3659|3665|3659|3665|3659|3665|3659|1
1652832890000|2022-05-18 00:14:50|3666|3660|3665.4|3659.4|3666|3660|3664.5|3658.5|7
1652832900000|2022-05-18 00:15:00|3665.6|3659.6|3667.1|3661.1|3668.3|3662.3|3665.6|3659.6|3
1652832950000|2022-05-18 00:15:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652832970000|2022-05-18 00:16:10|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.4|3660.4|3
1652832980000|2022-05-18 00:16:20|3665.9|3659.9|3665.1|3659.1|3665.9|3659.9|3665.1|3659.1|2
1652832990000|2022-05-18 00:16:30|3665.3|3659.3|3664.8|3658.8|3665.3|3659.3|3664.8|3658.8|2
1652833000000|2022-05-18 00:16:40|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1652833010000|2022-05-18 00:16:50|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1652833040000|2022-05-18 00:17:20|3664.5|3658.5|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|2
1652833050000|2022-05-18 00:17:30|3665|3659|3665|3659|3665|3659|3665|3659|1
1652833080000|2022-05-18 00:18:00|3664.8|3658.8|3663.8|3657.8|3664.8|3658.8|3663.8|3657.8|4
1652833120000|2022-05-18 00:18:40|3663.5|3657.5|3661.8|3655.8|3663.5|3657.5|3661.8|3655.8|3
1652833180000|2022-05-18 00:19:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652833190000|2022-05-18 00:19:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1652833420000|2022-05-18 00:23:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652833490000|2022-05-18 00:24:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|3
1652833600000|2022-05-18 00:26:40|3660|3654|3659.3|3653.3|3660|3654|3659.3|3653.3|2
1652833630000|2022-05-18 00:27:10|3659.5|3653.5|3659.8|3653.8|3659.8|3653.8|3659.3|3653.3|3
1652833650000|2022-05-18 00:27:30|3660|3654|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|7
1652833690000|2022-05-18 00:28:10|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1652833700000|2022-05-18 00:28:20|3659|3653|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|3
1652833800000|2022-05-18 00:30:00|3659|3653|3658.5|3652.5|3659|3653|3658.5|3652.5|2
1652833850000|2022-05-18 00:30:50|3659|3653|3659.8|3653.8|3659.8|3653.8|3659|3653|2
1652833890000|2022-05-18 00:31:30|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|2
1652833930000|2022-05-18 00:32:10|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1652834000000|2022-05-18 00:33:20|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1652834010000|2022-05-18 00:33:30|3659|3653|3659.5|3653.5|3659.5|3653.5|3659|3653|2
1652834090000|2022-05-18 00:34:50|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|3
1652834130000|2022-05-18 00:35:30|3659.3|3653.3|3659.8|3653.8|3659.8|3653.8|3659|3653|5
1652834140000|2022-05-18 00:35:40|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1652834150000|2022-05-18 00:35:50|3659.5|3653.5|3659.5|3653.5|3659.8|3653.8|3659|3653|5
1652834160000|2022-05-18 00:36:00|3659.8|3653.8|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|3
1652834170000|2022-05-18 00:36:10|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1652834190000|2022-05-18 00:36:30|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|3
1652834270000|2022-05-18 00:37:50|3660|3654|3660|3654|3660|3654|3660|3654|1
1652834330000|2022-05-18 00:38:50|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1652834360000|2022-05-18 00:39:20|3661.6|3655.6|3662.8|3656.8|3662.8|3656.8|3661.6|3655.6|2
1652834370000|2022-05-18 00:39:30|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1652834380000|2022-05-18 00:39:40|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|2
1652834390000|2022-05-18 00:39:50|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1652834410000|2022-05-18 00:40:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1652834440000|2022-05-18 00:40:40|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1652834510000|2022-05-18 00:41:50|3662.8|3656.8|3663|3657|3663|3657|3662.8|3656.8|2
1652834520000|2022-05-18 00:42:00|3662.8|3656.8|3663|3657|3663|3657|3662.8|3656.8|2
1652834530000|2022-05-18 00:42:10|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1652834730000|2022-05-18 00:45:30|3662|3656|3662|3656|3662|3656|3662|3656|1
1652834760000|2022-05-18 00:46:00|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1652834780000|2022-05-18 00:46:20|3661.5|3655.5|3659.1|3653.1|3661.5|3655.5|3658.9|3652.9|3
1652834790000|2022-05-18 00:46:30|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652834800000|2022-05-18 00:46:40|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|3
1652834810000|2022-05-18 00:46:50|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1652834900000|2022-05-18 00:48:20|3658.5|3652.5|3658|3652|3658.5|3652.5|3657.8|3651.8|4
1652834910000|2022-05-18 00:48:30|3657.8|3651.8|3658|3652|3658|3652|3657.8|3651.8|2
1652834960000|2022-05-18 00:49:20|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1652834970000|2022-05-18 00:49:30|3658.5|3652.5|3659.3|3653.3|3659.3|3653.3|3658.5|3652.5|3
1652835030000|2022-05-18 00:50:30|3659|3653|3658.5|3652.5|3659|3653|3658.3|3652.3|4
1652835040000|2022-05-18 00:50:40|3658.3|3652.3|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|2
1652835050000|2022-05-18 00:50:50|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1652835060000|2022-05-18 00:51:00|3658|3652|3658.8|3652.8|3658.8|3652.8|3658|3652|2
1652835070000|2022-05-18 00:51:10|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1652835080000|2022-05-18 00:51:20|3659|3653|3659.3|3653.3|3659.3|3653.3|3659|3653|4
1652835110000|2022-05-18 00:51:50|3659|3653|3657.8|3651.8|3659|3653|3657.8|3651.8|5
1652835120000|2022-05-18 00:52:00|3657.5|3651.5|3658|3652|3658|3652|3657.5|3651.5|2
1652835240000|2022-05-18 00:54:00|3657.8|3651.8|3657|3651|3657.8|3651.8|3657|3651|4
1652835250000|2022-05-18 00:54:10|3657.3|3651.3|3658|3652|3658|3652|3657.3|3651.3|4
1652835310000|2022-05-18 00:55:10|3657.8|3651.8|3657|3651|3657.8|3651.8|3657|3651|5
1652835330000|2022-05-18 00:55:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1652835350000|2022-05-18 00:55:50|3656|3650|3656.8|3650.8|3656.8|3650.8|3656|3650|4
1652835410000|2022-05-18 00:56:50|3657|3651|3657|3651|3658|3652|3657|3651|3
1652835420000|2022-05-18 00:57:00|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|2
1652835430000|2022-05-18 00:57:10|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1652835440000|2022-05-18 00:57:20|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1652835450000|2022-05-18 00:57:30|3657|3651|3657|3651|3657.8|3651.8|3657|3651|4
1652835460000|2022-05-18 00:57:40|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|2
1652835470000|2022-05-18 00:57:50|3657|3651|3657|3651|3657|3651|3656.8|3650.8|5
1652835480000|2022-05-18 00:58:00|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|2
1652835510000|2022-05-18 00:58:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1652835530000|2022-05-18 00:58:50|3656.3|3650.3|3656.5|3650.5|3656.8|3650.8|3656.3|3650.3|4
1652835540000|2022-05-18 00:59:00|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|2
1652835550000|2022-05-18 00:59:10|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|4
1652835570000|2022-05-18 00:59:30|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|2
1652835580000|2022-05-18 00:59:40|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1652835600000|2022-05-18 01:00:00|3655.8|3649.8|3662.3|3656.3|3662.8|3656.8|3655.8|3649.8|20
1652835610000|2022-05-18 01:00:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1652835620000|2022-05-18 01:00:20|3660.9|3654.9|3660.3|3654.3|3660.9|3654.9|3660.3|3654.3|5
1652835630000|2022-05-18 01:00:30|3660|3654|3660.3|3654.3|3661.4|3655.4|3658.6|3652.6|10
1652835640000|2022-05-18 01:00:40|3660|3654|3659.8|3653.8|3660|3654|3659.4|3653.4|3
1652835650000|2022-05-18 01:00:50|3659.4|3653.4|3659.1|3653.1|3659.5|3653.5|3659.1|3653.1|4
1652835660000|2022-05-18 01:01:00|3659.5|3653.5|3659|3653|3659.5|3653.5|3658.5|3652.5|11
1652835690000|2022-05-18 01:01:30|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652835710000|2022-05-18 01:01:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3656.9|3650.9|8
1652835720000|2022-05-18 01:02:00|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1652835730000|2022-05-18 01:02:10|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1652835750000|2022-05-18 01:02:30|3659.9|3653.9|3660|3654|3660.5|3654.5|3659.9|3653.9|5
1652835760000|2022-05-18 01:02:40|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|6
1652835770000|2022-05-18 01:02:50|3660.3|3654.3|3660.3|3654.3|3660.8|3654.8|3660.3|3654.3|5
1652835780000|2022-05-18 01:03:00|3660.5|3654.5|3661|3655|3661|3655|3660.5|3654.5|3
1652835800000|2022-05-18 01:03:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1652835830000|2022-05-18 01:03:50|3660.4|3654.4|3660.3|3654.3|3660.4|3654.4|3660|3654|3
1652835850000|2022-05-18 01:04:10|3659.3|3653.3|3660.8|3654.8|3660.8|3654.8|3659.3|3653.3|5
1652835880000|2022-05-18 01:04:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652835890000|2022-05-18 01:04:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1652835900000|2022-05-18 01:05:00|3661|3655|3661|3655|3661|3655|3661|3655|1
1652835910000|2022-05-18 01:05:10|3660.8|3654.8|3663.9|3657.9|3663.9|3657.9|3660.8|3654.8|6
1652835920000|2022-05-18 01:05:20|3663.8|3657.8|3664.3|3658.3|3664.3|3658.3|3663.8|3657.8|2
1652835930000|2022-05-18 01:05:30|3663.5|3657.5|3664.3|3658.3|3664.3|3658.3|3663.5|3657.5|2
1652835960000|2022-05-18 01:06:00|3664|3658|3664|3658|3664|3658|3664|3658|1
1652835990000|2022-05-18 01:06:30|3663.8|3657.8|3662.8|3656.8|3663.8|3657.8|3662.6|3656.6|4
1652836010000|2022-05-18 01:06:50|3663.5|3657.5|3660.9|3654.9|3663.5|3657.5|3660.9|3654.9|3
1652836020000|2022-05-18 01:07:00|3660.8|3654.8|3659.5|3653.5|3660.8|3654.8|3659.5|3653.5|3
1652836030000|2022-05-18 01:07:10|3659.3|3653.3|3657.3|3651.3|3659.3|3653.3|3657.3|3651.3|3
1652836040000|2022-05-18 01:07:20|3657|3651|3660.4|3654.4|3660.5|3654.5|3656.8|3650.8|7
1652836050000|2022-05-18 01:07:30|3661.1|3655.1|3660.6|3654.6|3661.6|3655.6|3660.6|3654.6|6
1652836100000|2022-05-18 01:08:20|3659.4|3653.4|3660.9|3654.9|3660.9|3654.9|3659.4|3653.4|2
1652836120000|2022-05-18 01:08:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652836140000|2022-05-18 01:09:00|3662.3|3656.3|3662.5|3656.5|3662.8|3656.8|3662.3|3656.3|3
1652836160000|2022-05-18 01:09:20|3662.4|3656.4|3663.1|3657.1|3663.1|3657.1|3662.4|3656.4|2
1652836170000|2022-05-18 01:09:30|3663.4|3657.4|3666.3|3660.3|3666.4|3660.4|3663.4|3657.4|5
1652836180000|2022-05-18 01:09:40|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652836210000|2022-05-18 01:10:10|3666.4|3660.4|3666.1|3660.1|3666.4|3660.4|3666.1|3660.1|2
1652836230000|2022-05-18 01:10:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1652836240000|2022-05-18 01:10:40|3666|3660|3666|3660|3666|3660|3666|3660|1
1652836250000|2022-05-18 01:10:50|3665.8|3659.8|3665.5|3659.5|3665.8|3659.8|3665.5|3659.5|2
1652836310000|2022-05-18 01:11:50|3664.8|3658.8|3666|3660|3666|3660|3664.8|3658.8|2
1652836320000|2022-05-18 01:12:00|3665.1|3659.1|3663|3657|3665.8|3659.8|3663|3657|8
1652836340000|2022-05-18 01:12:20|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|2
1652836350000|2022-05-18 01:12:30|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|2
1652836430000|2022-05-18 01:13:50|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1652836480000|2022-05-18 01:14:40|3664|3658|3665.3|3659.3|3665.3|3659.3|3664|3658|2
1652836490000|2022-05-18 01:14:50|3664.3|3658.3|3665.3|3659.3|3665.8|3659.8|3664.3|3658.3|6
1652836500000|2022-05-18 01:15:00|3665.5|3659.5|3666|3660|3666|3660|3665.3|3659.3|6
1652836510000|2022-05-18 01:15:10|3666.3|3660.3|3667.3|3661.3|3667.5|3661.5|3666.3|3660.3|7
1652836520000|2022-05-18 01:15:20|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3665.8|3659.8|8
1652836530000|2022-05-18 01:15:30|3668|3662|3667.5|3661.5|3668.3|3662.3|3667.5|3661.5|4
1652836540000|2022-05-18 01:15:40|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3665.8|3659.8|8
1652836550000|2022-05-18 01:15:50|3667.5|3661.5|3666.8|3660.8|3667.5|3661.5|3666.3|3660.3|5
1652836560000|2022-05-18 01:16:00|3666.3|3660.3|3666.8|3660.8|3666.8|3660.8|3666.3|3660.3|6
1652836570000|2022-05-18 01:16:10|3667.3|3661.3|3666.3|3660.3|3667.3|3661.3|3666.3|3660.3|7
1652836580000|2022-05-18 01:16:20|3666|3660|3667.5|3661.5|3667.5|3661.5|3666|3660|10
1652836590000|2022-05-18 01:16:30|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652836600000|2022-05-18 01:16:40|3667|3661|3666.5|3660.5|3667|3661|3666.5|3660.5|3
1652836620000|2022-05-18 01:17:00|3666.3|3660.3|3666.3|3660.3|3666.8|3660.8|3666.3|3660.3|3
1652836630000|2022-05-18 01:17:10|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1652836640000|2022-05-18 01:17:20|3666.3|3660.3|3665.3|3659.3|3666.3|3660.3|3664.8|3658.8|5
1652836670000|2022-05-18 01:17:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1652836680000|2022-05-18 01:18:00|3665.3|3659.3|3665|3659|3665.3|3659.3|3664.8|3658.8|3
1652836740000|2022-05-18 01:19:00|3665.3|3659.3|3666.3|3660.3|3666.5|3660.5|3665|3659|8
1652836750000|2022-05-18 01:19:10|3666.5|3660.5|3666.3|3660.3|3666.5|3660.5|3666.3|3660.3|2
1652836770000|2022-05-18 01:19:30|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1652836800000|2022-05-18 01:20:00|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652836850000|2022-05-18 01:20:50|3666.5|3660.5|3666|3660|3666.5|3660.5|3666|3660|2
1652836860000|2022-05-18 01:21:00|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1652836870000|2022-05-18 01:21:10|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.3|3659.3|3
1652836890000|2022-05-18 01:21:30|3665.3|3659.3|3665.4|3659.4|3666.5|3660.5|3665.3|3659.3|3
1652836900000|2022-05-18 01:21:40|3665.1|3659.1|3664.5|3658.5|3665.1|3659.1|3664.5|3658.5|2
1652836910000|2022-05-18 01:21:50|3664|3658|3664.5|3658.5|3664.5|3658.5|3664|3658|2
1652836950000|2022-05-18 01:22:30|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1652836960000|2022-05-18 01:22:40|3664.5|3658.5|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|2
1652836970000|2022-05-18 01:22:50|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1652837170000|2022-05-18 01:26:10|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|1
1652837180000|2022-05-18 01:26:20|3664|3658|3664|3658|3664|3658|3664|3658|1
1652837190000|2022-05-18 01:26:30|3665.5|3659.5|3664.5|3658.5|3665.5|3659.5|3664.5|3658.5|5
1652837200000|2022-05-18 01:26:40|3664.3|3658.3|3664.3|3658.3|3664.8|3658.8|3664.3|3658.3|4
1652837210000|2022-05-18 01:26:50|3664|3658|3665.8|3659.8|3665.8|3659.8|3664|3658|7
1652837220000|2022-05-18 01:27:00|3666|3660|3664.8|3658.8|3666|3660|3664.8|3658.8|3
1652837230000|2022-05-18 01:27:10|3664.5|3658.5|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|2
1652837240000|2022-05-18 01:27:20|3664.3|3658.3|3664|3658|3664.5|3658.5|3664|3658|3
1652837260000|2022-05-18 01:27:40|3663.8|3657.8|3663.8|3657.8|3664.3|3658.3|3663.8|3657.8|3
1652837300000|2022-05-18 01:28:20|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|1
1652837340000|2022-05-18 01:29:00|3663.8|3657.8|3665|3659|3665.3|3659.3|3663.8|3657.8|3
1652837350000|2022-05-18 01:29:10|3664.8|3658.8|3665.3|3659.3|3665.8|3659.8|3664.8|3658.8|6
1652837360000|2022-05-18 01:29:20|3665.5|3659.5|3665|3659|3665.5|3659.5|3664.8|3658.8|7
1652837370000|2022-05-18 01:29:30|3664.3|3658.3|3664.8|3658.8|3665|3659|3664.3|3658.3|5
1652837380000|2022-05-18 01:29:40|3664.5|3658.5|3664|3658|3664.5|3658.5|3664|3658|3
1652837390000|2022-05-18 01:29:50|3663.8|3657.8|3664.5|3658.5|3664.5|3658.5|3663.8|3657.8|6
1652837400000|2022-05-18 01:30:00|3664.3|3658.3|3663|3657|3664.3|3658.3|3663|3657|8
1652837410000|2022-05-18 01:30:10|3662.5|3656.5|3662.8|3656.8|3663|3657|3662.5|3656.5|6
1652837420000|2022-05-18 01:30:20|3662.5|3656.5|3660|3654|3662.5|3656.5|3660|3654|3
1652837430000|2022-05-18 01:30:30|3660.3|3654.3|3659|3653|3660.3|3654.3|3659|3653|6
1652837440000|2022-05-18 01:30:40|3658.3|3652.3|3659|3653|3659.3|3653.3|3658.3|3652.3|5
1652837450000|2022-05-18 01:30:50|3658.5|3652.5|3658|3652|3658.5|3652.5|3658|3652|2
1652837460000|2022-05-18 01:31:00|3657.5|3651.5|3659.8|3653.8|3660.3|3654.3|3657.5|3651.5|6
1652837470000|2022-05-18 01:31:10|3659.5|3653.5|3658.8|3652.8|3659.5|3653.5|3658.8|3652.8|3
1652837480000|2022-05-18 01:31:20|3658.5|3652.5|3660|3654|3660|3654|3658.5|3652.5|7
1652837490000|2022-05-18 01:31:30|3659.5|3653.5|3659.8|3653.8|3659.8|3653.8|3658.5|3652.5|7
1652837500000|2022-05-18 01:31:40|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1652837520000|2022-05-18 01:32:00|3659.3|3653.3|3659.5|3653.5|3659.8|3653.8|3659|3653|5
1652837530000|2022-05-18 01:32:10|3659.3|3653.3|3659.5|3653.5|3659.8|3653.8|3658.8|3652.8|7
1652837540000|2022-05-18 01:32:20|3659.8|3653.8|3660.5|3654.5|3661|3655|3659.8|3653.8|4
1652837550000|2022-05-18 01:32:30|3660|3654|3660|3654|3660.5|3654.5|3660|3654|4
1652837580000|2022-05-18 01:33:00|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1652837600000|2022-05-18 01:33:20|3659.5|3653.5|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|3
1652837610000|2022-05-18 01:33:30|3659.3|3653.3|3660.8|3654.8|3661.3|3655.3|3659.3|3653.3|7
1652837620000|2022-05-18 01:33:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3659.4|3653.4|5
1652837630000|2022-05-18 01:33:50|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.5|3654.5|7
1652837640000|2022-05-18 01:34:00|3661|3655|3661.3|3655.3|3661.5|3655.5|3660.8|3654.8|5
1652837650000|2022-05-18 01:34:10|3661.5|3655.5|3660.5|3654.5|3661.5|3655.5|3660.5|3654.5|6
1652837660000|2022-05-18 01:34:20|3659.3|3653.3|3658.8|3652.8|3659.5|3653.5|3658.8|3652.8|5
1652837670000|2022-05-18 01:34:30|3659|3653|3659|3653|3659|3653|3658.8|3652.8|5
1652837680000|2022-05-18 01:34:40|3659.3|3653.3|3659.5|3653.5|3659.8|3653.8|3658.8|3652.8|7
1652837690000|2022-05-18 01:34:50|3659|3653|3659|3653|3659|3653|3658.8|3652.8|3
1652837700000|2022-05-18 01:35:00|3658.8|3652.8|3658.5|3652.5|3659|3653|3658.5|3652.5|6
1652837750000|2022-05-18 01:35:50|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1652837800000|2022-05-18 01:36:40|3659|3653|3659|3653|3659.3|3653.3|3659|3653|3
1652837810000|2022-05-18 01:36:50|3658.8|3652.8|3658.5|3652.5|3658.8|3652.8|3658.5|3652.5|2
1652837820000|2022-05-18 01:37:00|3658.8|3652.8|3658.8|3652.8|3659|3653|3658.8|3652.8|3
1652837850000|2022-05-18 01:37:30|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1652837880000|2022-05-18 01:38:00|3658|3652|3658|3652|3658|3652|3658|3652|1
1652837890000|2022-05-18 01:38:10|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1652838000000|2022-05-18 01:40:00|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|3
1652838050000|2022-05-18 01:40:50|3657.8|3651.8|3658.5|3652.5|3658.5|3652.5|3657.8|3651.8|2
1652838070000|2022-05-18 01:41:10|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1652838090000|2022-05-18 01:41:30|3659|3653|3661.3|3655.3|3661.3|3655.3|3659|3653|4
1652838100000|2022-05-18 01:41:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652838110000|2022-05-18 01:41:50|3660.3|3654.3|3660.3|3654.3|3660.5|3654.5|3660|3654|4
1652838120000|2022-05-18 01:42:00|3660|3654|3660|3654|3660|3654|3659.5|3653.5|6
1652838130000|2022-05-18 01:42:10|3660.9|3654.9|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|8
1652838140000|2022-05-18 01:42:20|3661|3655|3660.3|3654.3|3661|3655|3660.3|3654.3|5
1652838210000|2022-05-18 01:43:30|3660|3654|3660|3654|3660|3654|3659.8|3653.8|3
1652838220000|2022-05-18 01:43:40|3660.5|3654.5|3661.3|3655.3|3661.3|3655.3|3660.5|3654.5|5
1652838240000|2022-05-18 01:44:00|3661|3655|3660.3|3654.3|3661|3655|3659.5|3653.5|8
1652838250000|2022-05-18 01:44:10|3660|3654|3659.8|3653.8|3660.3|3654.3|3659.5|3653.5|9
1652838260000|2022-05-18 01:44:20|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3657.8|3651.8|4
1652838270000|2022-05-18 01:44:30|3659.3|3653.3|3659.3|3653.3|3659.8|3653.8|3658.8|3652.8|6
1652838280000|2022-05-18 01:44:40|3659.5|3653.5|3660.3|3654.3|3660.3|3654.3|3659.5|3653.5|8
1652838290000|2022-05-18 01:44:50|3660|3654|3659|3653|3660|3654|3658.8|3652.8|6
1652838300000|2022-05-18 01:45:00|3659.3|3653.3|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|3
1652838310000|2022-05-18 01:45:10|3659.5|3653.5|3660.3|3654.3|3660.3|3654.3|3659.5|3653.5|6
1652838320000|2022-05-18 01:45:20|3660.5|3654.5|3660.3|3654.3|3660.8|3654.8|3660.3|3654.3|5
1652838330000|2022-05-18 01:45:30|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|4
1652838340000|2022-05-18 01:45:40|3659.5|3653.5|3659.5|3653.5|3659.8|3653.8|3658.8|3652.8|5
1652838350000|2022-05-18 01:45:50|3659.8|3653.8|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|7
1652838360000|2022-05-18 01:46:00|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|2
1652838370000|2022-05-18 01:46:10|3659.5|3653.5|3659.5|3653.5|3659.8|3653.8|3659.3|3653.3|7
1652838380000|2022-05-18 01:46:20|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1652838390000|2022-05-18 01:46:30|3659|3653|3658.8|3652.8|3659|3653|3658.5|3652.5|6
1652838400000|2022-05-18 01:46:40|3659|3653|3658.8|3652.8|3659|3653|3657.8|3651.8|8
1652838410000|2022-05-18 01:46:50|3658.5|3652.5|3658.8|3652.8|3659|3653|3658.5|3652.5|6
1652838420000|2022-05-18 01:47:00|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658|3652|5
1652838440000|2022-05-18 01:47:20|3658.3|3652.3|3658|3652|3658.3|3652.3|3658|3652|4
1652838450000|2022-05-18 01:47:30|3657.8|3651.8|3658|3652|3658|3652|3657.8|3651.8|2
1652838460000|2022-05-18 01:47:40|3657.8|3651.8|3657.8|3651.8|3658|3652|3657.8|3651.8|3
1652838470000|2022-05-18 01:47:50|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1652838480000|2022-05-18 01:48:00|3658|3652|3658|3652|3658.3|3652.3|3658|3652|3
1652838490000|2022-05-18 01:48:10|3657.8|3651.8|3657.5|3651.5|3658|3652|3657.5|3651.5|6
1652838500000|2022-05-18 01:48:20|3657.8|3651.8|3658|3652|3658|3652|3657.8|3651.8|4
1652838510000|2022-05-18 01:48:30|3658.3|3652.3|3658.8|3652.8|3659.3|3653.3|3658|3652|6
1652838540000|2022-05-18 01:49:00|3659|3653|3658.3|3652.3|3659|3653|3657.8|3651.8|7
1652838550000|2022-05-18 01:49:10|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1652838560000|2022-05-18 01:49:20|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|3
1652838580000|2022-05-18 01:49:40|3658.3|3652.3|3658|3652|3658.3|3652.3|3657.8|3651.8|4
1652838590000|2022-05-18 01:49:50|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1652838600000|2022-05-18 01:50:00|3657.5|3651.5|3657.8|3651.8|3658|3652|3656.5|3650.5|8
1652838610000|2022-05-18 01:50:10|3658|3652|3657.3|3651.3|3658|3652|3657.3|3651.3|3
1652838620000|2022-05-18 01:50:20|3658|3652|3658|3652|3658|3652|3658|3652|1
1652838720000|2022-05-18 01:52:00|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1652838730000|2022-05-18 01:52:10|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|2
1652838740000|2022-05-18 01:52:20|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1652838750000|2022-05-18 01:52:30|3659.3|3653.3|3658.3|3652.3|3659.3|3653.3|3657.8|3651.8|3
1652838760000|2022-05-18 01:52:40|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|4
1652838780000|2022-05-18 01:53:00|3658|3652|3657.5|3651.5|3658|3652|3657.3|3651.3|4
1652838790000|2022-05-18 01:53:10|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|4
1652838810000|2022-05-18 01:53:30|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1652838820000|2022-05-18 01:53:40|3655.8|3649.8|3656.5|3650.5|3656.5|3650.5|3655.8|3649.8|3
1652838850000|2022-05-18 01:54:10|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3656.5|3650.5|5
1652838860000|2022-05-18 01:54:20|3656.5|3650.5|3657|3651|3657|3651|3656.5|3650.5|2
1652838880000|2022-05-18 01:54:40|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657|3651|3
1652838890000|2022-05-18 01:54:50|3657|3651|3657|3651|3657|3651|3657|3651|1
1652838900000|2022-05-18 01:55:00|3656.3|3650.3|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|2
1652838910000|2022-05-18 01:55:10|3657|3651|3657.3|3651.3|3657.5|3651.5|3656.8|3650.8|9
1652838920000|2022-05-18 01:55:20|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1652838930000|2022-05-18 01:55:30|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1652838940000|2022-05-18 01:55:40|3658|3652|3657.3|3651.3|3658|3652|3657.3|3651.3|5
1652838950000|2022-05-18 01:55:50|3657|3651|3656.8|3650.8|3657|3651|3656.8|3650.8|2
1652838960000|2022-05-18 01:56:00|3657|3651|3657.5|3651.5|3657.5|3651.5|3656.8|3650.8|7
1652838970000|2022-05-18 01:56:10|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1652839010000|2022-05-18 01:56:50|3658|3652|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|3
1652839020000|2022-05-18 01:57:00|3658|3652|3657.3|3651.3|3658.3|3652.3|3657.3|3651.3|6
1652839040000|2022-05-18 01:57:20|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|6
1652839050000|2022-05-18 01:57:30|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1652839060000|2022-05-18 01:57:40|3658|3652|3658|3652|3658|3652|3658|3652|1
1652839080000|2022-05-18 01:58:00|3657.8|3651.8|3657.8|3651.8|3658|3652|3657.5|3651.5|5
1652839090000|2022-05-18 01:58:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1652839110000|2022-05-18 01:58:30|3657.8|3651.8|3658.5|3652.5|3658.5|3652.5|3657.8|3651.8|4
1652839120000|2022-05-18 01:58:40|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1652839130000|2022-05-18 01:58:50|3658.5|3652.5|3657.8|3651.8|3658.5|3652.5|3657.8|3651.8|4
1652839140000|2022-05-18 01:59:00|3657|3651|3657.8|3651.8|3657.8|3651.8|3657|3651|2
1652839150000|2022-05-18 01:59:10|3658|3652|3658|3652|3658.3|3652.3|3658|3652|3
1652839160000|2022-05-18 01:59:20|3658.3|3652.3|3658.8|3652.8|3658.8|3652.8|3658.3|3652.3|7
1652839170000|2022-05-18 01:59:30|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1652839180000|2022-05-18 01:59:40|3659|3653|3659|3653|3659|3653|3659|3653|1
1652839200000|2022-05-18 02:00:00|3658.8|3652.8|3658.5|3652.5|3658.8|3652.8|3657.8|3651.8|14
1652839210000|2022-05-18 02:00:10|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1652839220000|2022-05-18 02:00:20|3659|3653|3661|3655|3661.3|3655.3|3659|3653|8
1652839230000|2022-05-18 02:00:30|3660.8|3654.8|3658.8|3652.8|3660.8|3654.8|3658.8|3652.8|4
1652839250000|2022-05-18 02:00:50|3658.5|3652.5|3655.8|3649.8|3658.8|3652.8|3655.8|3649.8|9
1652839260000|2022-05-18 02:01:00|3656|3650|3656|3650|3656|3650|3656|3650|1
1652839290000|2022-05-18 02:01:30|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1652839310000|2022-05-18 02:01:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1652839360000|2022-05-18 02:02:40|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1652839370000|2022-05-18 02:02:50|3656.5|3650.5|3657.3|3651.3|3657.3|3651.3|3656.5|3650.5|2
1652839390000|2022-05-18 02:03:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1652839400000|2022-05-18 02:03:20|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|2
1652839430000|2022-05-18 02:03:50|3656.8|3650.8|3656.3|3650.3|3657|3651|3656.3|3650.3|5
1652839440000|2022-05-18 02:04:00|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656|3650|4
1652839450000|2022-05-18 02:04:10|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1652839460000|2022-05-18 02:04:20|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|2
1652839480000|2022-05-18 02:04:40|3656.5|3650.5|3656.5|3650.5|3656.8|3650.8|3656.3|3650.3|6
1652839520000|2022-05-18 02:05:20|3656.8|3650.8|3656.5|3650.5|3657|3651|3656.5|3650.5|5
1652839530000|2022-05-18 02:05:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|3
1652839550000|2022-05-18 02:05:50|3657|3651|3657|3651|3657.3|3651.3|3657|3651|3
1652839560000|2022-05-18 02:06:00|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|3
1652839580000|2022-05-18 02:06:20|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1652839590000|2022-05-18 02:06:30|3656|3650|3656.5|3650.5|3656.5|3650.5|3656|3650|2
1652839610000|2022-05-18 02:06:50|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.5|3650.5|9
1652839630000|2022-05-18 02:07:10|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1652839670000|2022-05-18 02:07:50|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1652839680000|2022-05-18 02:08:00|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|2
1652839710000|2022-05-18 02:08:30|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1652839720000|2022-05-18 02:08:40|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|2
1652839730000|2022-05-18 02:08:50|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1652839740000|2022-05-18 02:09:00|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|2
1652839760000|2022-05-18 02:09:20|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1652839900000|2022-05-18 02:11:40|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|4
1652839930000|2022-05-18 02:12:10|3654.5|3648.5|3655.5|3649.5|3655.5|3649.5|3654.5|3648.5|5
1652839940000|2022-05-18 02:12:20|3656.5|3650.5|3655.5|3649.5|3656.5|3650.5|3655.5|3649.5|2
1652840000000|2022-05-18 02:13:20|3655.3|3649.3|3654.3|3648.3|3655.3|3649.3|3654.3|3648.3|2
1652840050000|2022-05-18 02:14:10|3655|3649|3655|3649|3655|3649|3655|3649|1
1652840160000|2022-05-18 02:16:00|3655.3|3649.3|3656|3650|3656|3650|3655.3|3649.3|3
1652840190000|2022-05-18 02:16:30|3656.8|3650.8|3655.8|3649.8|3656.8|3650.8|3655.8|3649.8|2
1652840220000|2022-05-18 02:17:00|3655.5|3649.5|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|3
1652840230000|2022-05-18 02:17:10|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1652840250000|2022-05-18 02:17:30|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1652840270000|2022-05-18 02:17:50|3655.8|3649.8|3655.5|3649.5|3656.3|3650.3|3655.5|3649.5|6
1652840290000|2022-05-18 02:18:10|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|3
1652840340000|2022-05-18 02:19:00|3655.5|3649.5|3656.3|3650.3|3656.3|3650.3|3655.5|3649.5|2
1652840380000|2022-05-18 02:19:40|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3655.8|3649.8|4
1652840390000|2022-05-18 02:19:50|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1652840410000|2022-05-18 02:20:10|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.8|3650.8|3
1652840440000|2022-05-18 02:20:40|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1652840480000|2022-05-18 02:21:20|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|2
1652840490000|2022-05-18 02:21:30|3657|3651|3657|3651|3657.3|3651.3|3656.5|3650.5|4
1652840640000|2022-05-18 02:24:00|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1652840720000|2022-05-18 02:25:20|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657|3651|3
1652840750000|2022-05-18 02:25:50|3657|3651|3657|3651|3657|3651|3657|3651|1
1652840780000|2022-05-18 02:26:20|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|4
1652840810000|2022-05-18 02:26:50|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|3
1652840820000|2022-05-18 02:27:00|3657|3651|3657|3651|3657|3651|3657|3651|1
1652840870000|2022-05-18 02:27:50|3657.3|3651.3|3657|3651|3657.5|3651.5|3656.5|3650.5|6
1652841000000|2022-05-18 02:30:00|3656.8|3650.8|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|7
1652841010000|2022-05-18 02:30:10|3656.3|3650.3|3655.5|3649.5|3656.5|3650.5|3655.3|3649.3|6
1652841040000|2022-05-18 02:30:40|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655|3649|5
1652841060000|2022-05-18 02:31:00|3655|3649|3655|3649|3655|3649|3655|3649|1
1652841080000|2022-05-18 02:31:20|3655.3|3649.3|3655|3649|3655.3|3649.3|3654.8|3648.8|4
1652841090000|2022-05-18 02:31:30|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|3
1652841100000|2022-05-18 02:31:40|3654.5|3648.5|3655.3|3649.3|3655.3|3649.3|3654.5|3648.5|4
1652841110000|2022-05-18 02:31:50|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|4
1652841120000|2022-05-18 02:32:00|3655|3649|3653.8|3647.8|3655|3649|3653.8|3647.8|8
1652841150000|2022-05-18 02:32:30|3653.3|3647.3|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|4
1652841160000|2022-05-18 02:32:40|3653|3647|3652.3|3646.3|3653|3647|3652.3|3646.3|13
1652841170000|2022-05-18 02:32:50|3651.8|3645.8|3649.8|3643.8|3651.8|3645.8|3649|3643|4
1652841180000|2022-05-18 02:33:00|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.3|3643.3|6
1652841190000|2022-05-18 02:33:10|3649|3643|3649|3643|3649|3643|3649|3643|1
1652841200000|2022-05-18 02:33:20|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|2
1652841210000|2022-05-18 02:33:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652841220000|2022-05-18 02:33:40|3648.8|3642.8|3646.3|3640.3|3648.8|3642.8|3646.3|3640.3|3
1652841260000|2022-05-18 02:34:20|3646.8|3640.8|3647.3|3641.3|3647.5|3641.5|3646.8|3640.8|6
1652841270000|2022-05-18 02:34:30|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1652841280000|2022-05-18 02:34:40|3647|3641|3647.3|3641.3|3647.5|3641.5|3647|3641|4
1652841290000|2022-05-18 02:34:50|3647|3641|3647.5|3641.5|3647.5|3641.5|3647|3641|3
1652841300000|2022-05-18 02:35:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1652841320000|2022-05-18 02:35:20|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|3
1652841330000|2022-05-18 02:35:30|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1652841350000|2022-05-18 02:35:50|3649.3|3643.3|3647.5|3641.5|3649.3|3643.3|3647.3|3641.3|4
1652841360000|2022-05-18 02:36:00|3647.8|3641.8|3648|3642|3649.3|3643.3|3647.5|3641.5|5
1652841370000|2022-05-18 02:36:10|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1652841380000|2022-05-18 02:36:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652841390000|2022-05-18 02:36:30|3648|3642|3647.3|3641.3|3648|3642|3647|3641|5
1652841400000|2022-05-18 02:36:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1652841410000|2022-05-18 02:36:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1652841420000|2022-05-18 02:37:00|3648.8|3642.8|3647.5|3641.5|3648.8|3642.8|3647.5|3641.5|5
1652841440000|2022-05-18 02:37:20|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|4
1652841460000|2022-05-18 02:37:40|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1652841500000|2022-05-18 02:38:20|3647.5|3641.5|3648|3642|3648.3|3642.3|3647.5|3641.5|4
1652841510000|2022-05-18 02:38:30|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1652841550000|2022-05-18 02:39:10|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1652841570000|2022-05-18 02:39:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652841580000|2022-05-18 02:39:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1652841590000|2022-05-18 02:39:50|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|4
1652841600000|2022-05-18 02:40:00|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.3|3641.3|5
1652841610000|2022-05-18 02:40:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652841620000|2022-05-18 02:40:20|3648.5|3642.5|3649.8|3643.8|3649.8|3643.8|3648.5|3642.5|4
1652841630000|2022-05-18 02:40:30|3651|3645|3649|3643|3651|3645|3648.8|3642.8|5
1652841640000|2022-05-18 02:40:40|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|3
1652841660000|2022-05-18 02:41:00|3648|3642|3648|3642|3648|3642|3648|3642|1
1652841680000|2022-05-18 02:41:20|3648.3|3642.3|3648|3642|3648.5|3642.5|3647.8|3641.8|6
1652841690000|2022-05-18 02:41:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652841700000|2022-05-18 02:41:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1652841720000|2022-05-18 02:42:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1652841740000|2022-05-18 02:42:20|3647.8|3641.8|3648|3642|3648.3|3642.3|3647.8|3641.8|5
1652841780000|2022-05-18 02:43:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652841790000|2022-05-18 02:43:10|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1652841820000|2022-05-18 02:43:40|3648.5|3642.5|3647.8|3641.8|3648.5|3642.5|3647.5|3641.5|5
1652841830000|2022-05-18 02:43:50|3648.5|3642.5|3647.8|3641.8|3648.5|3642.5|3647.8|3641.8|2
1652841840000|2022-05-18 02:44:00|3648.5|3642.5|3648|3642|3648.8|3642.8|3648|3642|6
1652841850000|2022-05-18 02:44:10|3648.5|3642.5|3648|3642|3648.8|3642.8|3648|3642|4
1652841860000|2022-05-18 02:44:20|3648.5|3642.5|3649|3643|3649.5|3643.5|3648.5|3642.5|4
1652841870000|2022-05-18 02:44:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652841880000|2022-05-18 02:44:40|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|9
1652841890000|2022-05-18 02:44:50|3648.8|3642.8|3649.3|3643.3|3649.5|3643.5|3648.5|3642.5|8
1652841900000|2022-05-18 02:45:00|3649|3643|3649.5|3643.5|3649.8|3643.8|3649|3643|6
1652841910000|2022-05-18 02:45:10|3649.3|3643.3|3648.3|3642.3|3649.8|3643.8|3648.3|3642.3|9
1652841920000|2022-05-18 02:45:20|3648|3642|3648|3642|3648.8|3642.8|3647.5|3641.5|14
1652841930000|2022-05-18 02:45:30|3648.3|3642.3|3649|3643|3649.3|3643.3|3648.3|3642.3|5
1652841940000|2022-05-18 02:45:40|3648.3|3642.3|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|3
1652841950000|2022-05-18 02:45:50|3648.8|3642.8|3648.8|3642.8|3650|3644|3648.3|3642.3|12
1652841960000|2022-05-18 02:46:00|3649|3643|3648.5|3642.5|3649.8|3643.8|3648.5|3642.5|4
1652841970000|2022-05-18 02:46:10|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3648.8|3642.8|4
1652841980000|2022-05-18 02:46:20|3649.3|3643.3|3650.5|3644.5|3650.5|3644.5|3649.3|3643.3|6
1652841990000|2022-05-18 02:46:30|3650.8|3644.8|3650.5|3644.5|3651|3645|3650.5|3644.5|5
1652842000000|2022-05-18 02:46:40|3650.3|3644.3|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|5
1652842010000|2022-05-18 02:46:50|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|3
1652842020000|2022-05-18 02:47:00|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1652842030000|2022-05-18 02:47:10|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1652842040000|2022-05-18 02:47:20|3649.5|3643.5|3649.3|3643.3|3650.3|3644.3|3649.3|3643.3|8
1652842050000|2022-05-18 02:47:30|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|6
1652842060000|2022-05-18 02:47:40|3650|3644|3650|3644|3650.3|3644.3|3650|3644|5
1652842070000|2022-05-18 02:47:50|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|2
1652842080000|2022-05-18 02:48:00|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1652842100000|2022-05-18 02:48:20|3649.8|3643.8|3650.3|3644.3|3650.8|3644.8|3649.5|3643.5|9
1652842110000|2022-05-18 02:48:30|3650.5|3644.5|3650.8|3644.8|3651|3645|3649.5|3643.5|8
1652842130000|2022-05-18 02:48:50|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3649.8|3643.8|4
1652842140000|2022-05-18 02:49:00|3650.3|3644.3|3648.8|3642.8|3650.3|3644.3|3648.8|3642.8|8
1652842150000|2022-05-18 02:49:10|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3648.8|3642.8|9
1652842160000|2022-05-18 02:49:20|3650|3644|3649.8|3643.8|3650|3644|3648.8|3642.8|6
1652842170000|2022-05-18 02:49:30|3649|3643|3648.3|3642.3|3649|3643|3648.3|3642.3|3
1652842180000|2022-05-18 02:49:40|3648|3642|3648.8|3642.8|3649.3|3643.3|3648|3642|12
1652842190000|2022-05-18 02:49:50|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648|3642|3
1652842200000|2022-05-18 02:50:00|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|4
1652842210000|2022-05-18 02:50:10|3649.8|3643.8|3649|3643|3649.8|3643.8|3648.5|3642.5|6
1652842230000|2022-05-18 02:50:30|3648|3642|3648|3642|3649|3643|3647.8|3641.8|6
1652842240000|2022-05-18 02:50:40|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648|3642|7
1652842250000|2022-05-18 02:50:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1652842270000|2022-05-18 02:51:10|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652842280000|2022-05-18 02:51:20|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1652842300000|2022-05-18 02:51:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3647.8|3641.8|4
1652842310000|2022-05-18 02:51:50|3648.3|3642.3|3648.5|3642.5|3649|3643|3648|3642|7
1652842320000|2022-05-18 02:52:00|3647.3|3641.3|3647.3|3641.3|3648.3|3642.3|3647.3|3641.3|5
1652842330000|2022-05-18 02:52:10|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1652842340000|2022-05-18 02:52:20|3647.8|3641.8|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|8
1652842350000|2022-05-18 02:52:30|3648.3|3642.3|3647|3641|3648.5|3642.5|3647|3641|19
1652842360000|2022-05-18 02:52:40|3647.8|3641.8|3647|3641|3648.3|3642.3|3647|3641|6
1652842370000|2022-05-18 02:52:50|3648|3642|3647|3641|3648.5|3642.5|3647|3641|8
1652842380000|2022-05-18 02:53:00|3648|3642|3648.3|3642.3|3648.5|3642.5|3647|3641|6
1652842390000|2022-05-18 02:53:10|3648.5|3642.5|3647.5|3641.5|3648.5|3642.5|3647.5|3641.5|8
1652842400000|2022-05-18 02:53:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|3
1652842410000|2022-05-18 02:53:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|6
1652842420000|2022-05-18 02:53:40|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|10
1652842430000|2022-05-18 02:53:50|3648|3642|3648|3642|3648.3|3642.3|3647.8|3641.8|5
1652842440000|2022-05-18 02:54:00|3648.3|3642.3|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|2
1652842450000|2022-05-18 02:54:10|3648|3642|3647|3641|3648.3|3642.3|3647|3641|6
1652842460000|2022-05-18 02:54:20|3648|3642|3647|3641|3648|3642|3647|3641|2
1652842470000|2022-05-18 02:54:30|3648|3642|3647.3|3641.3|3648.3|3642.3|3646.5|3640.5|5
1652842480000|2022-05-18 02:54:40|3648|3642|3646.8|3640.8|3648|3642|3646.8|3640.8|9
1652842500000|2022-05-18 02:55:00|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3646.8|3640.8|6
1652842510000|2022-05-18 02:55:10|3647|3641|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|7
1652842520000|2022-05-18 02:55:20|3647.3|3641.3|3647|3641|3647.5|3641.5|3646.5|3640.5|6
1652842530000|2022-05-18 02:55:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1652842540000|2022-05-18 02:55:40|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|2
1652842550000|2022-05-18 02:55:50|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3645.3|3639.3|4
1652842570000|2022-05-18 02:56:10|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652842580000|2022-05-18 02:56:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1652842600000|2022-05-18 02:56:40|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1652842650000|2022-05-18 02:57:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1652842660000|2022-05-18 02:57:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1652842670000|2022-05-18 02:57:50|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|4
1652842680000|2022-05-18 02:58:00|3646.3|3640.3|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|4
1652842710000|2022-05-18 02:58:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|4
1652842720000|2022-05-18 02:58:40|3645.8|3639.8|3646.3|3640.3|3646.5|3640.5|3645.8|3639.8|9
1652842730000|2022-05-18 02:58:50|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1652842740000|2022-05-18 02:59:00|3646.5|3640.5|3646|3640|3646.5|3640.5|3645.8|3639.8|7
1652842750000|2022-05-18 02:59:10|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1652842760000|2022-05-18 02:59:20|3646.5|3640.5|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|3
1652842770000|2022-05-18 02:59:30|3646.5|3640.5|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|2
1652842790000|2022-05-18 02:59:50|3646.5|3640.5|3646|3640|3646.5|3640.5|3645.8|3639.8|9
1652842800000|2022-05-18 03:00:00|3645.5|3639.5|3643.3|3637.3|3646.5|3640.5|3643|3637|9
1652842810000|2022-05-18 03:00:10|3642.8|3636.8|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|3
1652842820000|2022-05-18 03:00:20|3643.3|3637.3|3641.8|3635.8|3643.3|3637.3|3641.8|3635.8|9
1652842830000|2022-05-18 03:00:30|3642.5|3636.5|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|3
1652842840000|2022-05-18 03:00:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1652842850000|2022-05-18 03:00:50|3642.5|3636.5|3643|3637|3643|3637|3642.3|3636.3|4
1652842860000|2022-05-18 03:01:00|3642.8|3636.8|3642.3|3636.3|3643.8|3637.8|3642.3|3636.3|10
1652842870000|2022-05-18 03:01:10|3642.5|3636.5|3643.5|3637.5|3643.5|3637.5|3642.5|3636.5|6
1652842880000|2022-05-18 03:01:20|3644.5|3638.5|3644|3638|3644.5|3638.5|3644|3638|2
1652842890000|2022-05-18 03:01:30|3644.5|3638.5|3644|3638|3644.8|3638.8|3644|3638|4
1652842900000|2022-05-18 03:01:40|3644.8|3638.8|3644|3638|3644.8|3638.8|3643.8|3637.8|4
1652842910000|2022-05-18 03:01:50|3644.8|3638.8|3644.5|3638.5|3645|3639|3644.3|3638.3|5
1652842930000|2022-05-18 03:02:10|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652842940000|2022-05-18 03:02:20|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1652842950000|2022-05-18 03:02:30|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|2
1652842960000|2022-05-18 03:02:40|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|3
1652842970000|2022-05-18 03:02:50|3645|3639|3644.8|3638.8|3645.3|3639.3|3644.5|3638.5|5
1652842980000|2022-05-18 03:03:00|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|7
1652842990000|2022-05-18 03:03:10|3644|3638|3643.8|3637.8|3644.8|3638.8|3643.8|3637.8|7
1652843010000|2022-05-18 03:03:30|3644.5|3638.5|3644|3638|3644.8|3638.8|3643.8|3637.8|6
1652843030000|2022-05-18 03:03:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652843040000|2022-05-18 03:04:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1652843070000|2022-05-18 03:04:30|3645|3639|3643.8|3637.8|3645|3639|3643.8|3637.8|7
1652843080000|2022-05-18 03:04:40|3643.5|3637.5|3644.8|3638.8|3645|3639|3643.5|3637.5|8
1652843100000|2022-05-18 03:05:00|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3643.8|3637.8|3
1652843120000|2022-05-18 03:05:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652843130000|2022-05-18 03:05:30|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|4
1652843140000|2022-05-18 03:05:40|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1652843150000|2022-05-18 03:05:50|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1652843160000|2022-05-18 03:06:00|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|4
1652843170000|2022-05-18 03:06:10|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1652843200000|2022-05-18 03:06:40|3644.5|3638.5|3642.3|3636.3|3644.5|3638.5|3642.3|3636.3|2
1652843220000|2022-05-18 03:07:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1652843230000|2022-05-18 03:07:10|3642.3|3636.3|3642.8|3636.8|3643.5|3637.5|3642.3|3636.3|4
1652843240000|2022-05-18 03:07:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1652843250000|2022-05-18 03:07:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1652843270000|2022-05-18 03:07:50|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1652843310000|2022-05-18 03:08:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652843330000|2022-05-18 03:08:50|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652843340000|2022-05-18 03:09:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652843360000|2022-05-18 03:09:20|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1652843370000|2022-05-18 03:09:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652843400000|2022-05-18 03:10:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652843460000|2022-05-18 03:11:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652843520000|2022-05-18 03:12:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652843540000|2022-05-18 03:12:20|3641.8|3635.8|3642|3636|3642.5|3636.5|3641.5|3635.5|4
1652843580000|2022-05-18 03:13:00|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1652843590000|2022-05-18 03:13:10|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|2
1652843600000|2022-05-18 03:13:20|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|2
1652843620000|2022-05-18 03:13:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652843660000|2022-05-18 03:14:20|3640|3634|3636.8|3630.8|3640|3634|3636.8|3630.8|5
1652843680000|2022-05-18 03:14:40|3636.5|3630.5|3637.5|3631.5|3637.5|3631.5|3636|3630|4
1652843690000|2022-05-18 03:14:50|3636.5|3630.5|3637.3|3631.3|3637.5|3631.5|3636.5|3630.5|3
1652843700000|2022-05-18 03:15:00|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|2
1652843760000|2022-05-18 03:16:00|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|3
1652843800000|2022-05-18 03:16:40|3634.8|3628.8|3631.3|3625.3|3634.8|3628.8|3631.3|3625.3|3
1652843810000|2022-05-18 03:16:50|3631.5|3625.5|3633.3|3627.3|3633.3|3627.3|3631.5|3625.5|4
1652843820000|2022-05-18 03:17:00|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|6
1652843840000|2022-05-18 03:17:20|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|2
1652843890000|2022-05-18 03:18:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|3
1652843920000|2022-05-18 03:18:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1652843940000|2022-05-18 03:19:00|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1652843970000|2022-05-18 03:19:30|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1652844000000|2022-05-18 03:20:00|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1652844030000|2022-05-18 03:20:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1652844140000|2022-05-18 03:22:20|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1652844150000|2022-05-18 03:22:30|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1652844190000|2022-05-18 03:23:10|3631.8|3625.8|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|2
1652844210000|2022-05-18 03:23:30|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|2
1652844220000|2022-05-18 03:23:40|3632|3626|3631.8|3625.8|3632.8|3626.8|3631.8|3625.8|3
1652844230000|2022-05-18 03:23:50|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|5
1652844240000|2022-05-18 03:24:00|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1652844250000|2022-05-18 03:24:10|3631.8|3625.8|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|4
1652844260000|2022-05-18 03:24:20|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|3
1652844300000|2022-05-18 03:25:00|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|4
1652844310000|2022-05-18 03:25:10|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|3
1652844320000|2022-05-18 03:25:20|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1652844330000|2022-05-18 03:25:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|3
1652844340000|2022-05-18 03:25:40|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631|3625|4
1652844350000|2022-05-18 03:25:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1652844360000|2022-05-18 03:26:00|3632.3|3626.3|3633|3627|3633|3627|3632.3|3626.3|4
1652844380000|2022-05-18 03:26:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1652844390000|2022-05-18 03:26:30|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1652844400000|2022-05-18 03:26:40|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|3
1652844420000|2022-05-18 03:27:00|3632.8|3626.8|3632|3626|3632.8|3626.8|3632|3626|3
1652844430000|2022-05-18 03:27:10|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|10
1652844440000|2022-05-18 03:27:20|3632.3|3626.3|3633|3627|3633|3627|3631.8|3625.8|12
1652844460000|2022-05-18 03:27:40|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.8|3625.8|3
1652844470000|2022-05-18 03:27:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1652844480000|2022-05-18 03:28:00|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|4
1652844490000|2022-05-18 03:28:10|3631.8|3625.8|3631|3625|3631.8|3625.8|3631|3625|3
1652844500000|2022-05-18 03:28:20|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1652844510000|2022-05-18 03:28:30|3631.5|3625.5|3631.3|3625.3|3632|3626|3631|3625|7
1652844520000|2022-05-18 03:28:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1652844530000|2022-05-18 03:28:50|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|3
1652844540000|2022-05-18 03:29:00|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1652844550000|2022-05-18 03:29:10|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1652844560000|2022-05-18 03:29:20|3631.8|3625.8|3631.8|3625.8|3632|3626|3631|3625|5
1652844570000|2022-05-18 03:29:30|3632|3626|3631.8|3625.8|3632|3626|3631.5|3625.5|11
1652844580000|2022-05-18 03:29:40|3632|3626|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|23
1652844590000|2022-05-18 03:29:50|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|11
1652844600000|2022-05-18 03:30:00|3632.5|3626.5|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|4
1652844620000|2022-05-18 03:30:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633|3627|3
1652844670000|2022-05-18 03:31:10|3631.8|3625.8|3633.3|3627.3|3633.3|3627.3|3631.8|3625.8|2
1652844710000|2022-05-18 03:31:50|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652844730000|2022-05-18 03:32:10|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1652844740000|2022-05-18 03:32:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652844790000|2022-05-18 03:33:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652844800000|2022-05-18 03:33:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1652844820000|2022-05-18 03:33:40|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1652844830000|2022-05-18 03:33:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1652844940000|2022-05-18 03:35:40|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|2
1652845000000|2022-05-18 03:36:40|3631.8|3625.8|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|2
1652845020000|2022-05-18 03:37:00|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|3
1652845050000|2022-05-18 03:37:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1652845060000|2022-05-18 03:37:40|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|4
1652845100000|2022-05-18 03:38:20|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1652845110000|2022-05-18 03:38:30|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|4
1652845130000|2022-05-18 03:38:50|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1652845140000|2022-05-18 03:39:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1652845180000|2022-05-18 03:39:40|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1652845190000|2022-05-18 03:39:50|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1652845200000|2022-05-18 03:40:00|3632.5|3626.5|3632.8|3626.8|3633|3627|3632.5|3626.5|5
1652845210000|2022-05-18 03:40:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1652845220000|2022-05-18 03:40:20|3631.5|3625.5|3632.5|3626.5|3632.5|3626.5|3631.5|3625.5|2
1652845240000|2022-05-18 03:40:40|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1652845250000|2022-05-18 03:40:50|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1652845300000|2022-05-18 03:41:40|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1652845320000|2022-05-18 03:42:00|3632|3626|3632.5|3626.5|3632.8|3626.8|3631.8|3625.8|5
1652845380000|2022-05-18 03:43:00|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|2
1652845440000|2022-05-18 03:44:00|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1652845490000|2022-05-18 03:44:50|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1652845500000|2022-05-18 03:45:00|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1652845570000|2022-05-18 03:46:10|3632|3626|3633|3627|3633|3627|3632|3626|2
1652845580000|2022-05-18 03:46:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652845710000|2022-05-18 03:48:30|3633|3627|3633|3627|3633|3627|3633|3627|1
1652845720000|2022-05-18 03:48:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652845840000|2022-05-18 03:50:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652845900000|2022-05-18 03:51:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1652846190000|2022-05-18 03:56:30|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1652846210000|2022-05-18 03:56:50|3636.5|3630.5|3636.5|3630.5|3637.5|3631.5|3636.3|3630.3|4
1652846220000|2022-05-18 03:57:00|3636.3|3630.3|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|8
1652846230000|2022-05-18 03:57:10|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1652846280000|2022-05-18 03:58:00|3638|3632|3636.5|3630.5|3638|3632|3636.5|3630.5|3
1652846330000|2022-05-18 03:58:50|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1652846340000|2022-05-18 03:59:00|3636.8|3630.8|3637|3631|3637.8|3631.8|3636.8|3630.8|3
1652846400000|2022-05-18 04:00:00|3636.8|3630.8|3636.8|3630.8|3637.3|3631.3|3636.3|3630.3|8
1652846410000|2022-05-18 04:00:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652846440000|2022-05-18 04:00:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1652846460000|2022-05-18 04:01:00|3636.5|3630.5|3636.5|3630.5|3637.8|3631.8|3635.5|3629.5|6
1652846500000|2022-05-18 04:01:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1652846520000|2022-05-18 04:02:00|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|3
1652846550000|2022-05-18 04:02:30|3637|3631|3637.5|3631.5|3637.8|3631.8|3637|3631|3
1652846560000|2022-05-18 04:02:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1652846590000|2022-05-18 04:03:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1652846640000|2022-05-18 04:04:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1652846670000|2022-05-18 04:04:30|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|3
1652846690000|2022-05-18 04:04:50|3638|3632|3638|3632|3638|3632|3638|3632|1
1652846700000|2022-05-18 04:05:00|3637.8|3631.8|3637.8|3631.8|3638|3632|3637.8|3631.8|3
1652846750000|2022-05-18 04:05:50|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1652846770000|2022-05-18 04:06:10|3637.5|3631.5|3637.5|3631.5|3638|3632|3637.5|3631.5|4
1652846790000|2022-05-18 04:06:30|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1652846850000|2022-05-18 04:07:30|3637.3|3631.3|3637.5|3631.5|3638|3632|3637.3|3631.3|5
1652846950000|2022-05-18 04:09:10|3637.3|3631.3|3637.8|3631.8|3638|3632|3637.3|3631.3|4
1652846960000|2022-05-18 04:09:20|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1652846970000|2022-05-18 04:09:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1652846980000|2022-05-18 04:09:40|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1652847000000|2022-05-18 04:10:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1652847020000|2022-05-18 04:10:20|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|2
1652847160000|2022-05-18 04:12:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652847220000|2022-05-18 04:13:40|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1652847250000|2022-05-18 04:14:10|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|3
1652847310000|2022-05-18 04:15:10|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1652847360000|2022-05-18 04:16:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|2
1652847420000|2022-05-18 04:17:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652847450000|2022-05-18 04:17:30|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1652847460000|2022-05-18 04:17:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1652847470000|2022-05-18 04:17:50|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1652847600000|2022-05-18 04:20:00|3635.5|3629.5|3634.5|3628.5|3635.5|3629.5|3634.3|3628.3|6
1652847620000|2022-05-18 04:20:20|3634.8|3628.8|3636|3630|3636|3630|3634.8|3628.8|2
1652847640000|2022-05-18 04:20:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1652847650000|2022-05-18 04:20:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1652847660000|2022-05-18 04:21:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652847710000|2022-05-18 04:21:50|3637.3|3631.3|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|5
1652847790000|2022-05-18 04:23:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1652847820000|2022-05-18 04:23:40|3636.5|3630.5|3635.8|3629.8|3636.5|3630.5|3635.8|3629.8|5
1652847840000|2022-05-18 04:24:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1652848080000|2022-05-18 04:28:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1652848160000|2022-05-18 04:29:20|3635.3|3629.3|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|4
1652848170000|2022-05-18 04:29:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652848200000|2022-05-18 04:30:00|3633.5|3627.5|3634|3628|3634|3628|3633.5|3627.5|5
1652848210000|2022-05-18 04:30:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652848220000|2022-05-18 04:30:20|3633.5|3627.5|3632.5|3626.5|3633.5|3627.5|3632.5|3626.5|2
1652848230000|2022-05-18 04:30:30|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1652848260000|2022-05-18 04:31:00|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|4
1652848270000|2022-05-18 04:31:10|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|3
1652848280000|2022-05-18 04:31:20|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|4
1652848310000|2022-05-18 04:31:50|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1652848620000|2022-05-18 04:37:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1652848630000|2022-05-18 04:37:10|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1652848660000|2022-05-18 04:37:40|3632|3626|3633.3|3627.3|3633.3|3627.3|3632|3626|2
1652848710000|2022-05-18 04:38:30|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652848720000|2022-05-18 04:38:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652848760000|2022-05-18 04:39:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652848780000|2022-05-18 04:39:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1652848800000|2022-05-18 04:40:00|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|2
1652848810000|2022-05-18 04:40:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652848860000|2022-05-18 04:41:00|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652848870000|2022-05-18 04:41:10|3635|3629|3634|3628|3635|3629|3634|3628|2
1652848880000|2022-05-18 04:41:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1652848970000|2022-05-18 04:42:50|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1652849030000|2022-05-18 04:43:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652849070000|2022-05-18 04:44:30|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|2
1652849110000|2022-05-18 04:45:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652849540000|2022-05-18 04:52:20|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652849590000|2022-05-18 04:53:10|3633|3627|3633|3627|3633|3627|3633|3627|1
1652849750000|2022-05-18 04:55:50|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1652849790000|2022-05-18 04:56:30|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652849820000|2022-05-18 04:57:00|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|3
1652849860000|2022-05-18 04:57:40|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1652849900000|2022-05-18 04:58:20|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|2
1652850000000|2022-05-18 05:00:00|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|3
1652850010000|2022-05-18 05:00:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1652850060000|2022-05-18 05:01:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1652850070000|2022-05-18 05:01:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1652850120000|2022-05-18 05:02:00|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|3
1652850130000|2022-05-18 05:02:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652850140000|2022-05-18 05:02:20|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|3
1652850150000|2022-05-18 05:02:30|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1652850180000|2022-05-18 05:03:00|3634.8|3628.8|3634.8|3628.8|3635|3629|3634.8|3628.8|3
1652850220000|2022-05-18 05:03:40|3635|3629|3635|3629|3635|3629|3634.8|3628.8|3
1652850250000|2022-05-18 05:04:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1652850280000|2022-05-18 05:04:40|3635|3629|3634.8|3628.8|3635|3629|3634.5|3628.5|3
1652850290000|2022-05-18 05:04:50|3635|3629|3635|3629|3635|3629|3635|3629|1
1652850310000|2022-05-18 05:05:10|3635.8|3629.8|3636|3630|3636|3630|3634.8|3628.8|4
1652850320000|2022-05-18 05:05:20|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1652850390000|2022-05-18 05:06:30|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1652850420000|2022-05-18 05:07:00|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|3
1652850430000|2022-05-18 05:07:10|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|2
1652850440000|2022-05-18 05:07:20|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1652850450000|2022-05-18 05:07:30|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1652850460000|2022-05-18 05:07:40|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|2
1652850470000|2022-05-18 05:07:50|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|3
1652850480000|2022-05-18 05:08:00|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1652850490000|2022-05-18 05:08:10|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1652850540000|2022-05-18 05:09:00|3638.3|3632.3|3640|3634|3640|3634|3638.3|3632.3|2
1652850550000|2022-05-18 05:09:10|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652850690000|2022-05-18 05:11:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652850700000|2022-05-18 05:11:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652850780000|2022-05-18 05:13:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1652850820000|2022-05-18 05:13:40|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1652850830000|2022-05-18 05:13:50|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652850850000|2022-05-18 05:14:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1652850910000|2022-05-18 05:15:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|3
1652850980000|2022-05-18 05:16:20|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851050000|2022-05-18 05:17:30|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851060000|2022-05-18 05:17:40|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851070000|2022-05-18 05:17:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1652851080000|2022-05-18 05:18:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652851100000|2022-05-18 05:18:20|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851110000|2022-05-18 05:18:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1652851120000|2022-05-18 05:18:40|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652851130000|2022-05-18 05:18:50|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652851180000|2022-05-18 05:19:40|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1652851190000|2022-05-18 05:19:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851200000|2022-05-18 05:20:00|3641|3635|3640.3|3634.3|3641|3635|3640.3|3634.3|4
1652851210000|2022-05-18 05:20:10|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1652851240000|2022-05-18 05:20:40|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1652851250000|2022-05-18 05:20:50|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1652851270000|2022-05-18 05:21:10|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1652851300000|2022-05-18 05:21:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652851340000|2022-05-18 05:22:20|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1652851350000|2022-05-18 05:22:30|3640|3634|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|3
1652851400000|2022-05-18 05:23:20|3640.5|3634.5|3641|3635|3641|3635|3640.5|3634.5|2
1652851470000|2022-05-18 05:24:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652851520000|2022-05-18 05:25:20|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652851540000|2022-05-18 05:25:40|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1652851550000|2022-05-18 05:25:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851560000|2022-05-18 05:26:00|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652851570000|2022-05-18 05:26:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1652851610000|2022-05-18 05:26:50|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652851620000|2022-05-18 05:27:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652851630000|2022-05-18 05:27:10|3641.5|3635.5|3646.5|3640.5|3646.8|3640.8|3641.5|3635.5|5
1652851640000|2022-05-18 05:27:20|3647|3641|3647.5|3641.5|3647.5|3641.5|3647|3641|2
1652851650000|2022-05-18 05:27:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1652851660000|2022-05-18 05:27:40|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1652851670000|2022-05-18 05:27:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652851690000|2022-05-18 05:28:10|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|2
1652851700000|2022-05-18 05:28:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652851730000|2022-05-18 05:28:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1652851760000|2022-05-18 05:29:20|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|4
1652851790000|2022-05-18 05:29:50|3646.3|3640.3|3647.8|3641.8|3647.8|3641.8|3646.3|3640.3|3
1652851800000|2022-05-18 05:30:00|3648|3642|3649.3|3643.3|3654.6|3648.6|3648|3642|17
1652851810000|2022-05-18 05:30:10|3650.5|3644.5|3649.1|3643.1|3650.8|3644.8|3646.9|3640.9|26
1652851820000|2022-05-18 05:30:20|3650.5|3644.5|3648.9|3642.9|3650.5|3644.5|3648.3|3642.3|21
1652851830000|2022-05-18 05:30:30|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|5
1652851840000|2022-05-18 05:30:40|3648.5|3642.5|3647.3|3641.3|3648.8|3642.8|3647.1|3641.1|16
1652851850000|2022-05-18 05:30:50|3648.3|3642.3|3647.5|3641.5|3648.3|3642.3|3646.9|3640.9|7
1652851860000|2022-05-18 05:31:00|3648.4|3642.4|3645.5|3639.5|3648.8|3642.8|3645.5|3639.5|8
1652851870000|2022-05-18 05:31:10|3646.3|3640.3|3644.9|3638.9|3646.8|3640.8|3644.9|3638.9|5
1652851890000|2022-05-18 05:31:30|3644.6|3638.6|3644.8|3638.8|3644.8|3638.8|3644.6|3638.6|2
1652851900000|2022-05-18 05:31:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652851910000|2022-05-18 05:31:50|3645.4|3639.4|3646.9|3640.9|3647.6|3641.6|3645.1|3639.1|8
1652851920000|2022-05-18 05:32:00|3646.4|3640.4|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|6
1652851930000|2022-05-18 05:32:10|3645.4|3639.4|3646.4|3640.4|3646.6|3640.6|3645.4|3639.4|6
1652851940000|2022-05-18 05:32:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652851950000|2022-05-18 05:32:30|3645.6|3639.6|3644.9|3638.9|3646.1|3640.1|3644.9|3638.9|13
1652851960000|2022-05-18 05:32:40|3645.1|3639.1|3645.9|3639.9|3646.6|3640.6|3645.1|3639.1|10
1652851970000|2022-05-18 05:32:50|3646|3640|3646|3640|3646|3640|3646|3640|1
1652851980000|2022-05-18 05:33:00|3646.3|3640.3|3647|3641|3647.3|3641.3|3646.3|3640.3|4
1652851990000|2022-05-18 05:33:10|3647.3|3641.3|3646.8|3640.8|3647.8|3641.8|3646.8|3640.8|8
1652852000000|2022-05-18 05:33:20|3647|3641|3647|3641|3648|3642|3647|3641|8
1652852010000|2022-05-18 05:33:30|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.8|3640.8|4
1652852020000|2022-05-18 05:33:40|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1652852030000|2022-05-18 05:33:50|3646.8|3640.8|3647.3|3641.3|3648.3|3642.3|3646.8|3640.8|6
1652852040000|2022-05-18 05:34:00|3647|3641|3647|3641|3647|3641|3646.8|3640.8|3
1652852050000|2022-05-18 05:34:10|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|5
1652852060000|2022-05-18 05:34:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1652852070000|2022-05-18 05:34:30|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.3|3640.3|5
1652852090000|2022-05-18 05:34:50|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1652852100000|2022-05-18 05:35:00|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.3|3640.3|6
1652852120000|2022-05-18 05:35:20|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|2
1652852130000|2022-05-18 05:35:30|3646|3640|3646|3640|3646.3|3640.3|3646|3640|3
1652852140000|2022-05-18 05:35:40|3646.3|3640.3|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|2
1652852150000|2022-05-18 05:35:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647|3641|4
1652852180000|2022-05-18 05:36:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1652852220000|2022-05-18 05:37:00|3646.8|3640.8|3646|3640|3646.8|3640.8|3645.8|3639.8|6
1652852230000|2022-05-18 05:37:10|3646.3|3640.3|3644|3638|3646.5|3640.5|3644|3638|5
1652852240000|2022-05-18 05:37:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652852250000|2022-05-18 05:37:30|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|2
1652852270000|2022-05-18 05:37:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|3
1652852310000|2022-05-18 05:38:30|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1652852320000|2022-05-18 05:38:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1652852330000|2022-05-18 05:38:50|3644|3638|3644|3638|3644|3638|3644|3638|1
1652852340000|2022-05-18 05:39:00|3643.3|3637.3|3641.5|3635.5|3643.3|3637.3|3641.5|3635.5|2
1652852350000|2022-05-18 05:39:10|3641|3635|3639|3633|3641|3635|3639|3633|3
1652852450000|2022-05-18 05:40:50|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1652852460000|2022-05-18 05:41:00|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|4
1652852470000|2022-05-18 05:41:10|3641.5|3635.5|3641|3635|3641.5|3635.5|3640.5|3634.5|4
1652852480000|2022-05-18 05:41:20|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|5
1652852490000|2022-05-18 05:41:30|3640.5|3634.5|3639|3633|3640.5|3634.5|3639|3633|3
1652852500000|2022-05-18 05:41:40|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1652852690000|2022-05-18 05:44:50|3639|3633|3639|3633|3639.8|3633.8|3639|3633|5
1652852700000|2022-05-18 05:45:00|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|5
1652852710000|2022-05-18 05:45:10|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1652852720000|2022-05-18 05:45:20|3639.3|3633.3|3639.5|3633.5|3640|3634|3639.3|3633.3|6
1652852730000|2022-05-18 05:45:30|3639.8|3633.8|3639.8|3633.8|3640|3634|3639.5|3633.5|5
1652852740000|2022-05-18 05:45:40|3640|3634|3640.5|3634.5|3640.5|3634.5|3640|3634|3
1652852760000|2022-05-18 05:46:00|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|6
1652852770000|2022-05-18 05:46:10|3639.8|3633.8|3641|3635|3641|3635|3639.8|3633.8|6
1652852780000|2022-05-18 05:46:20|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652852790000|2022-05-18 05:46:30|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1652852810000|2022-05-18 05:46:50|3640.8|3634.8|3640|3634|3640.8|3634.8|3639.8|3633.8|5
1652852820000|2022-05-18 05:47:00|3640.3|3634.3|3642|3636|3642.3|3636.3|3640.3|3634.3|8
1652852830000|2022-05-18 05:47:10|3642.3|3636.3|3641.5|3635.5|3642.3|3636.3|3641.5|3635.5|9
1652852840000|2022-05-18 05:47:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652852850000|2022-05-18 05:47:30|3642|3636|3642.3|3636.3|3642.5|3636.5|3642|3636|6
1652852860000|2022-05-18 05:47:40|3642.5|3636.5|3641.8|3635.8|3642.5|3636.5|3641.8|3635.8|3
1652852870000|2022-05-18 05:47:50|3641.5|3635.5|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1652852880000|2022-05-18 05:48:00|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1652852910000|2022-05-18 05:48:30|3640.5|3634.5|3641|3635|3641|3635|3640|3634|4
1652852920000|2022-05-18 05:48:40|3642|3636|3642.5|3636.5|3642.8|3636.8|3640.8|3634.8|12
1652852930000|2022-05-18 05:48:50|3642.8|3636.8|3642.5|3636.5|3643|3637|3642.5|3636.5|4
1652852940000|2022-05-18 05:49:00|3642.8|3636.8|3642.5|3636.5|3643|3637|3642.3|3636.3|5
1652852950000|2022-05-18 05:49:10|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|6
1652852970000|2022-05-18 05:49:30|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|4
1652852980000|2022-05-18 05:49:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|5
1652852990000|2022-05-18 05:49:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652853010000|2022-05-18 05:50:10|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3641.8|3635.8|7
1652853020000|2022-05-18 05:50:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1652853030000|2022-05-18 05:50:30|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642|3636|3
1652853040000|2022-05-18 05:50:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1652853070000|2022-05-18 05:51:10|3643|3637|3643|3637|3643|3637|3643|3637|1
1652853120000|2022-05-18 05:52:00|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|2
1652853140000|2022-05-18 05:52:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652853150000|2022-05-18 05:52:30|3643|3637|3644.3|3638.3|3644.3|3638.3|3643|3637|6
1652853160000|2022-05-18 05:52:40|3644.5|3638.5|3646.5|3640.5|3647|3641|3644.5|3638.5|17
1652853170000|2022-05-18 05:52:50|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646|3640|4
1652853180000|2022-05-18 05:53:00|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.3|3639.3|5
1652853190000|2022-05-18 05:53:10|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.5|3638.5|4
1652853220000|2022-05-18 05:53:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3642.8|3636.8|9
1652853230000|2022-05-18 05:53:50|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|3
1652853240000|2022-05-18 05:54:00|3644|3638|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|5
1652853250000|2022-05-18 05:54:10|3644|3638|3645.5|3639.5|3645.5|3639.5|3644|3638|8
1652853260000|2022-05-18 05:54:20|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3644.8|3638.8|6
1652853270000|2022-05-18 05:54:30|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1652853280000|2022-05-18 05:54:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1652853290000|2022-05-18 05:54:50|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1652853300000|2022-05-18 05:55:00|3645|3639|3644.8|3638.8|3645.3|3639.3|3644.5|3638.5|6
1652853320000|2022-05-18 05:55:20|3644.5|3638.5|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|5
1652853350000|2022-05-18 05:55:50|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.3|3636.3|4
1652853360000|2022-05-18 05:56:00|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1652853380000|2022-05-18 05:56:20|3643|3637|3642|3636|3643|3637|3641.5|3635.5|5
1652853390000|2022-05-18 05:56:30|3642.3|3636.3|3643|3637|3643.3|3637.3|3642.3|3636.3|5
1652853420000|2022-05-18 05:57:00|3642.8|3636.8|3643.3|3637.3|3643.5|3637.5|3642|3636|8
1652853430000|2022-05-18 05:57:10|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.8|3636.8|7
1652853440000|2022-05-18 05:57:20|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1652853460000|2022-05-18 05:57:40|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1652853470000|2022-05-18 05:57:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3642.5|3636.5|6
1652853480000|2022-05-18 05:58:00|3644|3638|3644.8|3638.8|3644.8|3638.8|3644|3638|6
1652853500000|2022-05-18 05:58:20|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|2
1652853540000|2022-05-18 05:59:00|3645.8|3639.8|3644.8|3638.8|3646|3640|3644.8|3638.8|9
1652853550000|2022-05-18 05:59:10|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1652853560000|2022-05-18 05:59:20|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|3
1652853570000|2022-05-18 05:59:30|3645.3|3639.3|3644.5|3638.5|3645.3|3639.3|3644.3|3638.3|5
1652853580000|2022-05-18 05:59:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|5
1652853590000|2022-05-18 05:59:50|3645|3639|3646|3640|3646|3640|3645|3639|6
1652853600000|2022-05-18 06:00:00|3645.8|3639.8|3643.8|3637.8|3646|3640|3643.8|3637.8|11
1652853610000|2022-05-18 06:00:10|3642.8|3636.8|3645|3639|3645|3639|3642.8|3636.8|10
1652853620000|2022-05-18 06:00:20|3644.8|3638.8|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|5
1652853630000|2022-05-18 06:00:30|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|3
1652853640000|2022-05-18 06:00:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|5
1652853650000|2022-05-18 06:00:50|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|3
1652853660000|2022-05-18 06:01:00|3644.8|3638.8|3644.8|3638.8|3645|3639|3644|3638|6
1652853670000|2022-05-18 06:01:10|3645.3|3639.3|3646|3640|3646|3640|3645.3|3639.3|3
1652853680000|2022-05-18 06:01:20|3646.5|3640.5|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|4
1652853690000|2022-05-18 06:01:30|3646|3640|3646|3640|3646|3640|3645.8|3639.8|5
1652853710000|2022-05-18 06:01:50|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|3
1652853720000|2022-05-18 06:02:00|3647|3641|3647.3|3641.3|3647.5|3641.5|3647|3641|4
1652853730000|2022-05-18 06:02:10|3647.5|3641.5|3647|3641|3647.8|3641.8|3647|3641|4
1652853750000|2022-05-18 06:02:30|3646.8|3640.8|3646|3640|3646.8|3640.8|3646|3640|3
1652853770000|2022-05-18 06:02:50|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|2
1652853780000|2022-05-18 06:03:00|3646|3640|3646.5|3640.5|3646.8|3640.8|3646|3640|4
1652853800000|2022-05-18 06:03:20|3646.3|3640.3|3646.3|3640.3|3647|3641|3645.8|3639.8|8
1652853810000|2022-05-18 06:03:30|3646.5|3640.5|3647.8|3641.8|3648|3642|3646.5|3640.5|6
1652853820000|2022-05-18 06:03:40|3647.5|3641.5|3647|3641|3647.5|3641.5|3647|3641|3
1652853830000|2022-05-18 06:03:50|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|5
1652853840000|2022-05-18 06:04:00|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1652853850000|2022-05-18 06:04:10|3648|3642|3647.5|3641.5|3648|3642|3647.3|3641.3|3
1652853890000|2022-05-18 06:04:50|3647.8|3641.8|3649|3643|3649.5|3643.5|3647.8|3641.8|7
1652853910000|2022-05-18 06:05:10|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|3
1652853920000|2022-05-18 06:05:20|3650.3|3644.3|3650.3|3644.3|3651.3|3645.3|3650.3|3644.3|8
1652853930000|2022-05-18 06:05:30|3650.5|3644.5|3651.5|3645.5|3651.5|3645.5|3650.5|3644.5|3
1652853940000|2022-05-18 06:05:40|3651.3|3645.3|3650.3|3644.3|3651.3|3645.3|3650.3|3644.3|8
1652853950000|2022-05-18 06:05:50|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650|3644|4
1652853960000|2022-05-18 06:06:00|3650.5|3644.5|3651|3645|3651|3645|3650|3644|11
1652853970000|2022-05-18 06:06:10|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650|3644|5
1652853980000|2022-05-18 06:06:20|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|5
1652853990000|2022-05-18 06:06:30|3651|3645|3650.3|3644.3|3651|3645|3650.3|3644.3|3
1652854010000|2022-05-18 06:06:50|3650.5|3644.5|3650.5|3644.5|3651.3|3645.3|3650.3|3644.3|8
1652854020000|2022-05-18 06:07:00|3650.8|3644.8|3650|3644|3650.8|3644.8|3650|3644|4
1652854030000|2022-05-18 06:07:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1652854040000|2022-05-18 06:07:20|3651|3645|3651|3645|3651.3|3645.3|3651|3645|3
1652854050000|2022-05-18 06:07:30|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|5
1652854060000|2022-05-18 06:07:40|3651.5|3645.5|3654.3|3648.3|3654.3|3648.3|3651.5|3645.5|4
1652854070000|2022-05-18 06:07:50|3654.5|3648.5|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|2
1652854110000|2022-05-18 06:08:30|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|2
1652854130000|2022-05-18 06:08:50|3653.5|3647.5|3652|3646|3653.5|3647.5|3651.8|3645.8|3
1652854140000|2022-05-18 06:09:00|3652.3|3646.3|3653|3647|3653.5|3647.5|3652.3|3646.3|6
1652854150000|2022-05-18 06:09:10|3652.8|3646.8|3651|3645|3652.8|3646.8|3650.9|3644.9|5
1652854160000|2022-05-18 06:09:20|3651.3|3645.3|3652.4|3646.4|3652.9|3646.9|3651.3|3645.3|6
1652854180000|2022-05-18 06:09:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1652854190000|2022-05-18 06:09:50|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1652854200000|2022-05-18 06:10:00|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1652854220000|2022-05-18 06:10:20|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1652854240000|2022-05-18 06:10:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1652854250000|2022-05-18 06:10:50|3650.8|3644.8|3650.8|3644.8|3651.5|3645.5|3650.8|3644.8|3
1652854260000|2022-05-18 06:11:00|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1652854270000|2022-05-18 06:11:10|3651.8|3645.8|3651.8|3645.8|3652.8|3646.8|3651.8|3645.8|6
1652854280000|2022-05-18 06:11:20|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3650.8|3644.8|4
1652854300000|2022-05-18 06:11:40|3651.5|3645.5|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|2
1652854310000|2022-05-18 06:11:50|3652|3646|3651|3645|3652|3646|3651|3645|2
1652854320000|2022-05-18 06:12:00|3651.3|3645.3|3652.5|3646.5|3652.8|3646.8|3651.3|3645.3|4
1652854330000|2022-05-18 06:12:10|3652|3646|3652.3|3646.3|3653|3647|3652|3646|4
1652854340000|2022-05-18 06:12:20|3651|3645|3652.5|3646.5|3653.5|3647.5|3651|3645|6
1652854350000|2022-05-18 06:12:30|3651.6|3645.6|3652|3646|3652.5|3646.5|3651.6|3645.6|4
1652854360000|2022-05-18 06:12:40|3651.5|3645.5|3651.8|3645.8|3653|3647|3651.4|3645.4|11
1652854370000|2022-05-18 06:12:50|3651.5|3645.5|3651.8|3645.8|3652.5|3646.5|3651.3|3645.3|11
1652854380000|2022-05-18 06:13:00|3652.8|3646.8|3651.8|3645.8|3652.8|3646.8|3651.8|3645.8|2
1652854390000|2022-05-18 06:13:10|3652.8|3646.8|3654|3648|3654|3648|3651.5|3645.5|9
1652854400000|2022-05-18 06:13:20|3652.8|3646.8|3653.5|3647.5|3654|3648|3652.8|3646.8|3
1652854410000|2022-05-18 06:13:30|3652.8|3646.8|3653.5|3647.5|3654.5|3648.5|3652.3|3646.3|16
1652854420000|2022-05-18 06:13:40|3654.3|3648.3|3653.5|3647.5|3654.8|3648.8|3653.5|3647.5|10
1652854430000|2022-05-18 06:13:50|3653.3|3647.3|3653.3|3647.3|3654.5|3648.5|3653.3|3647.3|4
1652854440000|2022-05-18 06:14:00|3654.3|3648.3|3653|3647|3654.8|3648.8|3653|3647|13
1652854450000|2022-05-18 06:14:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1652854460000|2022-05-18 06:14:20|3653|3647|3651.5|3645.5|3653|3647|3650.6|3644.6|14
1652854470000|2022-05-18 06:14:30|3651.8|3645.8|3652|3646|3652.3|3646.3|3651.8|3645.8|6
1652854480000|2022-05-18 06:14:40|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1652854500000|2022-05-18 06:15:00|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1652854510000|2022-05-18 06:15:10|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1652854520000|2022-05-18 06:15:20|3653|3647|3652.8|3646.8|3653|3647|3652.8|3646.8|2
1652854530000|2022-05-18 06:15:30|3652.5|3646.5|3652.5|3646.5|3653|3647|3651.8|3645.8|9
1652854540000|2022-05-18 06:15:40|3653.5|3647.5|3652.8|3646.8|3653.5|3647.5|3652.5|3646.5|5
1652854550000|2022-05-18 06:15:50|3653|3647|3654|3648|3654|3648|3653|3647|7
1652854560000|2022-05-18 06:16:00|3653.5|3647.5|3655|3649|3655|3649|3653.3|3647.3|6
1652854570000|2022-05-18 06:16:10|3654.3|3648.3|3654.5|3648.5|3656|3650|3654.3|3648.3|6
1652854580000|2022-05-18 06:16:20|3654|3648|3654.5|3648.5|3654.5|3648.5|3653.5|3647.5|9
1652854600000|2022-05-18 06:16:40|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3653.3|3647.3|2
1652854610000|2022-05-18 06:16:50|3654.3|3648.3|3651.5|3645.5|3654.3|3648.3|3651.5|3645.5|7
1652854620000|2022-05-18 06:17:00|3652.3|3646.3|3650.3|3644.3|3652.5|3646.5|3650|3644|9
1652854630000|2022-05-18 06:17:10|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|3
1652854640000|2022-05-18 06:17:20|3652.3|3646.3|3653.4|3647.4|3653.4|3647.4|3652.3|3646.3|2
1652854650000|2022-05-18 06:17:30|3652.9|3646.9|3653.8|3647.8|3654.3|3648.3|3652.9|3646.9|10
1652854670000|2022-05-18 06:17:50|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1652854680000|2022-05-18 06:18:00|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1652854700000|2022-05-18 06:18:20|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1652854710000|2022-05-18 06:18:30|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1652854740000|2022-05-18 06:19:00|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1652854750000|2022-05-18 06:19:10|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1652854760000|2022-05-18 06:19:20|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1652854780000|2022-05-18 06:19:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1652854800000|2022-05-18 06:20:00|3656|3650|3658.8|3652.8|3658.8|3652.8|3656|3650|4
1652854810000|2022-05-18 06:20:10|3659.8|3653.8|3658.8|3652.8|3659.8|3653.8|3658.5|3652.5|4
1652854820000|2022-05-18 06:20:20|3658.5|3652.5|3657.8|3651.8|3658.5|3652.5|3657.8|3651.8|4
1652854830000|2022-05-18 06:20:30|3656.5|3650.5|3657.5|3651.5|3657.8|3651.8|3656.5|3650.5|4
1652854840000|2022-05-18 06:20:40|3657.8|3651.8|3656.8|3650.8|3657.8|3651.8|3656.8|3650.8|7
1652854860000|2022-05-18 06:21:00|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|2
1652854870000|2022-05-18 06:21:10|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|3
1652854890000|2022-05-18 06:21:30|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1652854900000|2022-05-18 06:21:40|3655.5|3649.5|3654.8|3648.8|3655.5|3649.5|3654.8|3648.8|2
1652854930000|2022-05-18 06:22:10|3655|3649|3655|3649|3655.3|3649.3|3655|3649|3
1652854940000|2022-05-18 06:22:20|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1652854950000|2022-05-18 06:22:30|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1652854970000|2022-05-18 06:22:50|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1652854980000|2022-05-18 06:23:00|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1652854990000|2022-05-18 06:23:10|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1652855000000|2022-05-18 06:23:20|3653.5|3647.5|3654.3|3648.3|3654.3|3648.3|3653.3|3647.3|5
1652855010000|2022-05-18 06:23:30|3655|3649|3654|3648|3655|3649|3654|3648|5
1652855020000|2022-05-18 06:23:40|3654.5|3648.5|3654|3648|3654.5|3648.5|3654|3648|4
1652855030000|2022-05-18 06:23:50|3654.5|3648.5|3653.8|3647.8|3654.5|3648.5|3653.8|3647.8|2
1652855040000|2022-05-18 06:24:00|3654.5|3648.5|3651.5|3645.5|3654.5|3648.5|3651.5|3645.5|10
1652855050000|2022-05-18 06:24:10|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|3
1652855060000|2022-05-18 06:24:20|3651|3645|3649.8|3643.8|3651.3|3645.3|3649.8|3643.8|6
1652855070000|2022-05-18 06:24:30|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1652855080000|2022-05-18 06:24:40|3649.5|3643.5|3648.8|3642.8|3649.5|3643.5|3648.8|3642.8|4
1652855090000|2022-05-18 06:24:50|3649|3643|3649|3643|3649|3643|3648.8|3642.8|3
1652855100000|2022-05-18 06:25:00|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1652855110000|2022-05-18 06:25:10|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1652855120000|2022-05-18 06:25:20|3649.3|3643.3|3648.5|3642.5|3649.3|3643.3|3648.5|3642.5|3
1652855130000|2022-05-18 06:25:30|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3647.5|3641.5|2
1652855160000|2022-05-18 06:26:00|3648|3642|3648|3642|3648|3642|3648|3642|1
1652855170000|2022-05-18 06:26:10|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1652855190000|2022-05-18 06:26:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|3
1652855220000|2022-05-18 06:27:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652855240000|2022-05-18 06:27:20|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|4
1652855250000|2022-05-18 06:27:30|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|2
1652855270000|2022-05-18 06:27:50|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1652855300000|2022-05-18 06:28:20|3652|3646|3652|3646|3652|3646|3652|3646|1
1652855390000|2022-05-18 06:29:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1652855400000|2022-05-18 06:30:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1652855610000|2022-05-18 06:33:30|3650.8|3644.8|3649.8|3643.8|3650.8|3644.8|3649.8|3643.8|2
1652855640000|2022-05-18 06:34:00|3650|3644|3646.8|3640.8|3650|3644|3646.8|3640.8|6
1652855650000|2022-05-18 06:34:10|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1652855670000|2022-05-18 06:34:30|3645.3|3639.3|3644.5|3638.5|3645.6|3639.6|3644.5|3638.5|7
1652855680000|2022-05-18 06:34:40|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.8|3638.8|3
1652855690000|2022-05-18 06:34:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1652855700000|2022-05-18 06:35:00|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|3
1652855730000|2022-05-18 06:35:30|3643.5|3637.5|3642.5|3636.5|3643.5|3637.5|3642.3|3636.3|7
1652855740000|2022-05-18 06:35:40|3642.3|3636.3|3643|3637|3643|3637|3642.3|3636.3|5
1652855760000|2022-05-18 06:36:00|3643.3|3637.3|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|3
1652855770000|2022-05-18 06:36:10|3645|3639|3643.8|3637.8|3645|3639|3642.5|3636.5|4
1652855780000|2022-05-18 06:36:20|3644.8|3638.8|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|2
1652855790000|2022-05-18 06:36:30|3644.5|3638.5|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|3
1652855800000|2022-05-18 06:36:40|3644|3638|3642.5|3636.5|3644|3638|3642.5|3636.5|3
1652855810000|2022-05-18 06:36:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652855820000|2022-05-18 06:37:00|3644.8|3638.8|3643.8|3637.8|3644.8|3638.8|3643.8|3637.8|2
1652855830000|2022-05-18 06:37:10|3643.5|3637.5|3642|3636|3643.5|3637.5|3642|3636|7
1652855840000|2022-05-18 06:37:20|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1652855850000|2022-05-18 06:37:30|3641|3635|3641.5|3635.5|3641.8|3635.8|3641|3635|7
1652855860000|2022-05-18 06:37:40|3641.8|3635.8|3642.5|3636.5|3642.5|3636.5|3641.3|3635.3|7
1652855890000|2022-05-18 06:38:10|3642.8|3636.8|3643|3637|3643.5|3637.5|3642|3636|6
1652855910000|2022-05-18 06:38:30|3642.8|3636.8|3643.5|3637.5|3644|3638|3642.3|3636.3|6
1652855920000|2022-05-18 06:38:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1652855930000|2022-05-18 06:38:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1652855940000|2022-05-18 06:39:00|3643.3|3637.3|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|3
1652855950000|2022-05-18 06:39:10|3642.3|3636.3|3642|3636|3642.8|3636.8|3641.8|3635.8|11
1652855960000|2022-05-18 06:39:20|3642.5|3636.5|3641.8|3635.8|3642.5|3636.5|3641.8|3635.8|6
1652855970000|2022-05-18 06:39:30|3641.5|3635.5|3642|3636|3642.3|3636.3|3641.5|3635.5|9
1652855980000|2022-05-18 06:39:40|3641.8|3635.8|3642.3|3636.3|3643.3|3637.3|3641.8|3635.8|11
1652855990000|2022-05-18 06:39:50|3642.5|3636.5|3642.3|3636.3|3643.3|3637.3|3642.3|3636.3|11
1652856000000|2022-05-18 06:40:00|3642.5|3636.5|3641.8|3635.8|3642.8|3636.8|3641.8|3635.8|10
1652856010000|2022-05-18 06:40:10|3642|3636|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|4
1652856020000|2022-05-18 06:40:20|3641.5|3635.5|3643.3|3637.3|3643.5|3637.5|3641.3|3635.3|6
1652856030000|2022-05-18 06:40:30|3642.8|3636.8|3643|3637|3643.8|3637.8|3642.8|3636.8|8
1652856040000|2022-05-18 06:40:40|3644|3638|3643|3637|3644|3638|3642.8|3636.8|5
1652856050000|2022-05-18 06:40:50|3643.5|3637.5|3643|3637|3643.8|3637.8|3642.8|3636.8|8
1652856060000|2022-05-18 06:41:00|3642.8|3636.8|3643|3637|3643.8|3637.8|3642.8|3636.8|10
1652856070000|2022-05-18 06:41:10|3643.8|3637.8|3642.8|3636.8|3643.8|3637.8|3642.8|3636.8|2
1652856080000|2022-05-18 06:41:20|3643.8|3637.8|3642.3|3636.3|3643.8|3637.8|3642.3|3636.3|6
1652856090000|2022-05-18 06:41:30|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3642.3|3636.3|13
1652856100000|2022-05-18 06:41:40|3643|3637|3642.5|3636.5|3643.5|3637.5|3642.5|3636.5|7
1652856110000|2022-05-18 06:41:50|3643.5|3637.5|3642.8|3636.8|3644|3638|3642.5|3636.5|7
1652856120000|2022-05-18 06:42:00|3643.5|3637.5|3642.5|3636.5|3643.5|3637.5|3642.5|3636.5|11
1652856130000|2022-05-18 06:42:10|3643|3637|3642.5|3636.5|3643|3637|3642.5|3636.5|3
1652856140000|2022-05-18 06:42:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1652856150000|2022-05-18 06:42:30|3643|3637|3642.8|3636.8|3643|3637|3642.5|3636.5|4
1652856160000|2022-05-18 06:42:40|3643.3|3637.3|3642.8|3636.8|3643.5|3637.5|3642.5|3636.5|7
1652856170000|2022-05-18 06:42:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3642.8|3636.8|6
1652856180000|2022-05-18 06:43:00|3644|3638|3643.3|3637.3|3644|3638|3643.3|3637.3|3
1652856190000|2022-05-18 06:43:10|3643|3637|3642.8|3636.8|3643.5|3637.5|3642.8|3636.8|6
1652856200000|2022-05-18 06:43:20|3643.3|3637.3|3640.5|3634.5|3643.3|3637.3|3640.5|3634.5|4
1652856210000|2022-05-18 06:43:30|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1652856220000|2022-05-18 06:43:40|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|4
1652856230000|2022-05-18 06:43:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652856240000|2022-05-18 06:44:00|3639.8|3633.8|3640|3634|3640|3634|3639.3|3633.3|5
1652856250000|2022-05-18 06:44:10|3639.5|3633.5|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|6
1652856260000|2022-05-18 06:44:20|3639.5|3633.5|3638.8|3632.8|3639.8|3633.8|3638.8|3632.8|7
1652856270000|2022-05-18 06:44:30|3639.8|3633.8|3639.3|3633.3|3640|3634|3639.3|3633.3|3
1652856280000|2022-05-18 06:44:40|3639|3633|3639.3|3633.3|3640.3|3634.3|3639|3633|7
1652856290000|2022-05-18 06:44:50|3639.5|3633.5|3639.3|3633.3|3640|3634|3639.3|3633.3|5
1652856300000|2022-05-18 06:45:00|3639.8|3633.8|3639|3633|3640.3|3634.3|3638.8|3632.8|9
1652856310000|2022-05-18 06:45:10|3640.5|3634.5|3639.3|3633.3|3640.5|3634.5|3639.3|3633.3|3
1652856330000|2022-05-18 06:45:30|3639|3633|3639.8|3633.8|3640|3634|3639|3633|8
1652856340000|2022-05-18 06:45:40|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|8
1652856350000|2022-05-18 06:45:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1652856360000|2022-05-18 06:46:00|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|6
1652856370000|2022-05-18 06:46:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1652856380000|2022-05-18 06:46:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652856400000|2022-05-18 06:46:40|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1652856410000|2022-05-18 06:46:50|3640.8|3634.8|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|2
1652856420000|2022-05-18 06:47:00|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|4
1652856430000|2022-05-18 06:47:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|3
1652856440000|2022-05-18 06:47:20|3641.3|3635.3|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|9
1652856450000|2022-05-18 06:47:30|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|20
1652856460000|2022-05-18 06:47:40|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1652856480000|2022-05-18 06:48:00|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|16
1652856490000|2022-05-18 06:48:10|3641|3635|3641.3|3635.3|3641.5|3635.5|3641|3635|8
1652856500000|2022-05-18 06:48:20|3642.8|3636.8|3642|3636|3642.8|3636.8|3642|3636|2
1652856510000|2022-05-18 06:48:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1652856520000|2022-05-18 06:48:40|3642|3636|3642.8|3636.8|3643|3637|3642|3636|5
1652856530000|2022-05-18 06:48:50|3642.5|3636.5|3642|3636|3643|3637|3642|3636|11
1652856540000|2022-05-18 06:49:00|3642.8|3636.8|3640.5|3634.5|3642.8|3636.8|3640.5|3634.5|3
1652856550000|2022-05-18 06:49:10|3640.3|3634.3|3641.3|3635.3|3641.3|3635.3|3639.5|3633.5|4
1652856590000|2022-05-18 06:49:50|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1652856600000|2022-05-18 06:50:00|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652856610000|2022-05-18 06:50:10|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1652856630000|2022-05-18 06:50:30|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.3|3635.3|3
1652856640000|2022-05-18 06:50:40|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3639.8|3633.8|5
1652856650000|2022-05-18 06:50:50|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1652856680000|2022-05-18 06:51:20|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|2
1652856690000|2022-05-18 06:51:30|3640.8|3634.8|3641.3|3635.3|3641.5|3635.5|3640.8|3634.8|3
1652856710000|2022-05-18 06:51:50|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|5
1652856720000|2022-05-18 06:52:00|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|4
1652856730000|2022-05-18 06:52:10|3642.3|3636.3|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|3
1652856740000|2022-05-18 06:52:20|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1652856750000|2022-05-18 06:52:30|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|6
1652856760000|2022-05-18 06:52:40|3643.8|3637.8|3643.8|3637.8|3644.3|3638.3|3643.5|3637.5|8
1652856770000|2022-05-18 06:52:50|3644.3|3638.3|3643.3|3637.3|3644.3|3638.3|3643.3|3637.3|5
1652856780000|2022-05-18 06:53:00|3643.5|3637.5|3644.3|3638.3|3645|3639|3643.5|3637.5|6
1652856790000|2022-05-18 06:53:10|3644|3638|3644|3638|3645.3|3639.3|3644|3638|6
1652856800000|2022-05-18 06:53:20|3643.8|3637.8|3644.8|3638.8|3644.8|3638.8|3643.8|3637.8|7
1652856810000|2022-05-18 06:53:30|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1652856820000|2022-05-18 06:53:40|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|3
1652856830000|2022-05-18 06:53:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645|3639|7
1652856840000|2022-05-18 06:54:00|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645|3639|3
1652856850000|2022-05-18 06:54:10|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|2
1652856860000|2022-05-18 06:54:20|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|4
1652856870000|2022-05-18 06:54:30|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|4
1652856880000|2022-05-18 06:54:40|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|2
1652856890000|2022-05-18 06:54:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1652856900000|2022-05-18 06:55:00|3645.8|3639.8|3646|3640|3646.3|3640.3|3645|3639|9
1652856910000|2022-05-18 06:55:10|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652856920000|2022-05-18 06:55:20|3645.9|3639.9|3645.1|3639.1|3645.9|3639.9|3644.6|3638.6|12
1652856930000|2022-05-18 06:55:30|3644.6|3638.6|3645.6|3639.6|3645.9|3639.9|3644.6|3638.6|5
1652856940000|2022-05-18 06:55:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652856960000|2022-05-18 06:56:00|3645.6|3639.6|3643.4|3637.4|3645.6|3639.6|3643.4|3637.4|5
1652856970000|2022-05-18 06:56:10|3644.1|3638.1|3641.9|3635.9|3644.9|3638.9|3641.9|3635.9|9
1652856980000|2022-05-18 06:56:20|3641.8|3635.8|3642.1|3636.1|3642.1|3636.1|3641.8|3635.8|2
1652856990000|2022-05-18 06:56:30|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1652857000000|2022-05-18 06:56:40|3642.6|3636.6|3642.4|3636.4|3643.1|3637.1|3642.1|3636.1|6
1652857010000|2022-05-18 06:56:50|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652857020000|2022-05-18 06:57:00|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|5
1652857030000|2022-05-18 06:57:10|3643.9|3637.9|3645.1|3639.1|3645.4|3639.4|3643.9|3637.9|9
1652857040000|2022-05-18 06:57:20|3644.9|3638.9|3641.1|3635.1|3644.9|3638.9|3641.1|3635.1|5
1652857050000|2022-05-18 06:57:30|3641.4|3635.4|3641.8|3635.8|3642.6|3636.6|3641.4|3635.4|6
1652857060000|2022-05-18 06:57:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652857070000|2022-05-18 06:57:50|3641.6|3635.6|3641.9|3635.9|3642.6|3636.6|3640.9|3634.9|7
1652857080000|2022-05-18 06:58:00|3642.1|3636.1|3643.6|3637.6|3643.6|3637.6|3642.1|3636.1|5
1652857090000|2022-05-18 06:58:10|3643.9|3637.9|3641.5|3635.5|3644.4|3638.4|3641.5|3635.5|4
1652857100000|2022-05-18 06:58:20|3641.8|3635.8|3640.4|3634.4|3641.9|3635.9|3640.4|3634.4|4
1652857110000|2022-05-18 06:58:30|3640.5|3634.5|3638.5|3632.5|3640.5|3634.5|3638.5|3632.5|3
1652857120000|2022-05-18 06:58:40|3639.6|3633.6|3638.5|3632.5|3639.6|3633.6|3638.5|3632.5|2
1652857130000|2022-05-18 06:58:50|3639.5|3633.5|3637.5|3631.5|3639.5|3633.5|3637.5|3631.5|2
1652857140000|2022-05-18 06:59:00|3638.4|3632.4|3637.5|3631.5|3639|3633|3637.5|3631.5|10
1652857150000|2022-05-18 06:59:10|3638.4|3632.4|3638.1|3632.1|3638.8|3632.8|3637.5|3631.5|7
1652857160000|2022-05-18 06:59:20|3638.4|3632.4|3640.9|3634.9|3641.5|3635.5|3638.4|3632.4|11
1652857170000|2022-05-18 06:59:30|3641.1|3635.1|3638.1|3632.1|3641.9|3635.9|3638.1|3632.1|5
1652857180000|2022-05-18 06:59:40|3637.6|3631.6|3637.5|3631.5|3637.6|3631.6|3637.4|3631.4|3
1652857190000|2022-05-18 06:59:50|3637.9|3631.9|3632.3|3626.3|3637.9|3631.9|3632.3|3626.3|7
1652857200000|2022-05-18 07:00:00|3631.9|3625.9|3631.8|3625.8|3632.6|3626.6|3631.6|3625.6|6
1652857210000|2022-05-18 07:00:10|3631.5|3625.5|3628.5|3622.5|3631.5|3625.5|3628.5|3622.5|8
1652857220000|2022-05-18 07:00:20|3627|3621|3627.5|3621.5|3627.8|3621.8|3626.6|3620.6|8
1652857230000|2022-05-18 07:00:30|3628.3|3622.3|3631.5|3625.5|3631.5|3625.5|3628.3|3622.3|10
1652857240000|2022-05-18 07:00:40|3633.1|3627.1|3635.3|3629.3|3635.3|3629.3|3633.1|3627.1|5
1652857250000|2022-05-18 07:00:50|3635.1|3629.1|3635.5|3629.5|3635.5|3629.5|3635|3629|4
1652857260000|2022-05-18 07:01:00|3636|3630|3635|3629|3636|3630|3633.8|3627.8|7
1652857270000|2022-05-18 07:01:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652857310000|2022-05-18 07:01:50|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1652857320000|2022-05-18 07:02:00|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652857330000|2022-05-18 07:02:10|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652857380000|2022-05-18 07:03:00|3634.6|3628.6|3628.1|3622.1|3634.6|3628.6|3627.6|3621.6|10
1652857390000|2022-05-18 07:03:10|3627.4|3621.4|3629.4|3623.4|3630.5|3624.5|3626.9|3620.9|11
1652857400000|2022-05-18 07:03:20|3629.5|3623.5|3632|3626|3632|3626|3629.5|3623.5|5
1652857410000|2022-05-18 07:03:30|3631.5|3625.5|3631.3|3625.3|3631.8|3625.8|3630.8|3624.8|8
1652857420000|2022-05-18 07:03:40|3631.6|3625.6|3632|3626|3632|3626|3631.5|3625.5|4
1652857430000|2022-05-18 07:03:50|3631.8|3625.8|3631|3625|3631.8|3625.8|3630.8|3624.8|4
1652857440000|2022-05-18 07:04:00|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630|3624|4
1652857460000|2022-05-18 07:04:20|3630.6|3624.6|3628.1|3622.1|3630.6|3624.6|3628.1|3622.1|4
1652857470000|2022-05-18 07:04:30|3627.9|3621.9|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|3
1652857480000|2022-05-18 07:04:40|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652857490000|2022-05-18 07:04:50|3629.6|3623.6|3631.1|3625.1|3631.1|3625.1|3629.6|3623.6|4
1652857500000|2022-05-18 07:05:00|3629.9|3623.9|3629.1|3623.1|3630.4|3624.4|3629.1|3623.1|5
1652857510000|2022-05-18 07:05:10|3629.4|3623.4|3630.9|3624.9|3630.9|3624.9|3629.1|3623.1|5
1652857520000|2022-05-18 07:05:20|3630.6|3624.6|3630.6|3624.6|3630.9|3624.9|3629.6|3623.6|7
1652857530000|2022-05-18 07:05:30|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652857540000|2022-05-18 07:05:40|3631.1|3625.1|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|3
1652857550000|2022-05-18 07:05:50|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.4|3623.4|5
1652857560000|2022-05-18 07:06:00|3629.1|3623.1|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|5
1652857570000|2022-05-18 07:06:10|3628.9|3622.9|3629.1|3623.1|3630.1|3624.1|3628.9|3622.9|6
1652857580000|2022-05-18 07:06:20|3628.9|3622.9|3629.6|3623.6|3629.9|3623.9|3628.6|3622.6|7
1652857590000|2022-05-18 07:06:30|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|4
1652857600000|2022-05-18 07:06:40|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|2
1652857610000|2022-05-18 07:06:50|3630.4|3624.4|3631.1|3625.1|3631.1|3625.1|3630.4|3624.4|3
1652857620000|2022-05-18 07:07:00|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652857630000|2022-05-18 07:07:10|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652857640000|2022-05-18 07:07:20|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1652857660000|2022-05-18 07:07:40|3631.4|3625.4|3628.9|3622.9|3631.4|3625.4|3628.9|3622.9|5
1652857670000|2022-05-18 07:07:50|3628.4|3622.4|3625.6|3619.6|3628.4|3622.4|3625.6|3619.6|3
1652857680000|2022-05-18 07:08:00|3625.4|3619.4|3625.6|3619.6|3625.9|3619.9|3625.4|3619.4|6
1652857690000|2022-05-18 07:08:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652857700000|2022-05-18 07:08:20|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1652857710000|2022-05-18 07:08:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1652857720000|2022-05-18 07:08:40|3625.4|3619.4|3620.6|3614.6|3625.4|3619.4|3620.6|3614.6|6
1652857740000|2022-05-18 07:09:00|3620.9|3614.9|3620.4|3614.4|3621.1|3615.1|3620.4|3614.4|4
1652857750000|2022-05-18 07:09:10|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.6|3613.6|3
1652857760000|2022-05-18 07:09:20|3620.1|3614.1|3621.4|3615.4|3621.4|3615.4|3620.1|3614.1|3
1652857770000|2022-05-18 07:09:30|3621.6|3615.6|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|5
1652857780000|2022-05-18 07:09:40|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|3
1652857790000|2022-05-18 07:09:50|3622.9|3616.9|3620.1|3614.1|3623.4|3617.4|3620.1|3614.1|7
1652857800000|2022-05-18 07:10:00|3621.1|3615.1|3621.1|3615.1|3621.4|3615.4|3620.6|3614.6|5
1652857810000|2022-05-18 07:10:10|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1652857850000|2022-05-18 07:10:50|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3619.4|3613.4|9
1652857860000|2022-05-18 07:11:00|3621.1|3615.1|3621.4|3615.4|3621.6|3615.6|3621.1|3615.1|3
1652857870000|2022-05-18 07:11:10|3621.1|3615.1|3619.1|3613.1|3621.1|3615.1|3619.1|3613.1|4
1652857880000|2022-05-18 07:11:20|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1652857890000|2022-05-18 07:11:30|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|2
1652857900000|2022-05-18 07:11:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1652857910000|2022-05-18 07:11:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652857920000|2022-05-18 07:12:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652857930000|2022-05-18 07:12:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652857950000|2022-05-18 07:12:30|3616.1|3610.1|3610.9|3604.9|3616.1|3610.1|3610.6|3604.6|5
1652857960000|2022-05-18 07:12:40|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1652857970000|2022-05-18 07:12:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1652857980000|2022-05-18 07:13:00|3611.9|3605.9|3614.1|3608.1|3614.1|3608.1|3611.9|3605.9|3
1652857990000|2022-05-18 07:13:10|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1652858010000|2022-05-18 07:13:30|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|4
1652858030000|2022-05-18 07:13:50|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|2
1652858070000|2022-05-18 07:14:30|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3612.9|3606.9|3
1652858080000|2022-05-18 07:14:40|3614.1|3608.1|3616.4|3610.4|3616.4|3610.4|3614.1|3608.1|5
1652858100000|2022-05-18 07:15:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1652858120000|2022-05-18 07:15:20|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|2
1652858130000|2022-05-18 07:15:30|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1652858180000|2022-05-18 07:16:20|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1652858200000|2022-05-18 07:16:40|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|3
1652858220000|2022-05-18 07:17:00|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|6
1652858230000|2022-05-18 07:17:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1652858240000|2022-05-18 07:17:20|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1652858250000|2022-05-18 07:17:30|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1652858260000|2022-05-18 07:17:40|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|3
1652858300000|2022-05-18 07:18:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652858330000|2022-05-18 07:18:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|3
1652858340000|2022-05-18 07:19:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652858350000|2022-05-18 07:19:10|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652858380000|2022-05-18 07:19:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652858400000|2022-05-18 07:20:00|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.6|3612.6|4
1652858430000|2022-05-18 07:20:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1652858460000|2022-05-18 07:21:00|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1652858480000|2022-05-18 07:21:20|3619.4|3613.4|3618.4|3612.4|3619.4|3613.4|3618.4|3612.4|6
1652858490000|2022-05-18 07:21:30|3617.9|3611.9|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|4
1652858500000|2022-05-18 07:21:40|3616.9|3610.9|3614.6|3608.6|3616.9|3610.9|3614.6|3608.6|9
1652858520000|2022-05-18 07:22:00|3614.4|3608.4|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|5
1652858530000|2022-05-18 07:22:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652858540000|2022-05-18 07:22:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652858550000|2022-05-18 07:22:30|3612.9|3606.9|3611.4|3605.4|3613.1|3607.1|3611.4|3605.4|7
1652858560000|2022-05-18 07:22:40|3611.6|3605.6|3612.9|3606.9|3612.9|3606.9|3611.6|3605.6|3
1652858570000|2022-05-18 07:22:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652858580000|2022-05-18 07:23:00|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652858590000|2022-05-18 07:23:10|3612.4|3606.4|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|3
1652858600000|2022-05-18 07:23:20|3612.6|3606.6|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|3
1652858610000|2022-05-18 07:23:30|3613.4|3607.4|3616.6|3610.6|3616.6|3610.6|3613.4|3607.4|6
1652858620000|2022-05-18 07:23:40|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1652858630000|2022-05-18 07:23:50|3617.1|3611.1|3616.1|3610.1|3617.1|3611.1|3615.9|3609.9|6
1652858640000|2022-05-18 07:24:00|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1652858650000|2022-05-18 07:24:10|3616.1|3610.1|3616.5|3610.5|3617|3611|3616.1|3610.1|4
1652858660000|2022-05-18 07:24:20|3616.3|3610.3|3616.1|3610.1|3616.3|3610.3|3615.9|3609.9|3
1652858670000|2022-05-18 07:24:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652858680000|2022-05-18 07:24:40|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|3
1652858690000|2022-05-18 07:24:50|3614.4|3608.4|3613.6|3607.6|3615.1|3609.1|3613.4|3607.4|6
1652858700000|2022-05-18 07:25:00|3613.4|3607.4|3610.1|3604.1|3613.4|3607.4|3610.1|3604.1|7
1652858710000|2022-05-18 07:25:10|3609.9|3603.9|3610.9|3604.9|3611.1|3605.1|3609.9|3603.9|6
1652858720000|2022-05-18 07:25:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1652858730000|2022-05-18 07:25:30|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.9|3603.9|2
1652858740000|2022-05-18 07:25:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652858770000|2022-05-18 07:26:10|3608.8|3602.8|3606.9|3600.9|3608.8|3602.8|3606.9|3600.9|7
1652858780000|2022-05-18 07:26:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652858790000|2022-05-18 07:26:30|3607.6|3601.6|3605.9|3599.9|3607.6|3601.6|3605.9|3599.9|6
1652858800000|2022-05-18 07:26:40|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|6
1652858810000|2022-05-18 07:26:50|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|4
1652858820000|2022-05-18 07:27:00|3605.1|3599.1|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|3
1652858830000|2022-05-18 07:27:10|3604.9|3598.9|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|2
1652858850000|2022-05-18 07:27:30|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|4
1652858860000|2022-05-18 07:27:40|3605.6|3599.6|3604.6|3598.6|3605.6|3599.6|3604.6|3598.6|3
1652858890000|2022-05-18 07:28:10|3604.4|3598.4|3605.1|3599.1|3605.1|3599.1|3604.4|3598.4|2
1652858930000|2022-05-18 07:28:50|3605.4|3599.4|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|5
1652858940000|2022-05-18 07:29:00|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1652858990000|2022-05-18 07:29:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652859010000|2022-05-18 07:30:10|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1652859030000|2022-05-18 07:30:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1652859040000|2022-05-18 07:30:40|3604.6|3598.6|3604.9|3598.9|3605.1|3599.1|3604.6|3598.6|3
1652859050000|2022-05-18 07:30:50|3605.1|3599.1|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|3
1652859070000|2022-05-18 07:31:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652859090000|2022-05-18 07:31:30|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1652859100000|2022-05-18 07:31:40|3604.1|3598.1|3604.6|3598.6|3605.1|3599.1|3604.1|3598.1|8
1652859110000|2022-05-18 07:31:50|3604.9|3598.9|3605.6|3599.6|3605.9|3599.9|3604.9|3598.9|6
1652859140000|2022-05-18 07:32:20|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|4
1652859150000|2022-05-18 07:32:30|3606.1|3600.1|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|3
1652859160000|2022-05-18 07:32:40|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652859170000|2022-05-18 07:32:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|9
1652859180000|2022-05-18 07:33:00|3606.6|3600.6|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|3
1652859210000|2022-05-18 07:33:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652859220000|2022-05-18 07:33:40|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1652859230000|2022-05-18 07:33:50|3607.1|3601.1|3608.1|3602.1|3608.6|3602.6|3607.1|3601.1|3
1652859240000|2022-05-18 07:34:00|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1652859250000|2022-05-18 07:34:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1652859260000|2022-05-18 07:34:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652859270000|2022-05-18 07:34:30|3607.9|3601.9|3611.1|3605.1|3611.1|3605.1|3607.9|3601.9|5
1652859290000|2022-05-18 07:34:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652859300000|2022-05-18 07:35:00|3611.1|3605.1|3610.4|3604.4|3611.1|3605.1|3610.4|3604.4|2
1652859340000|2022-05-18 07:35:40|3612.4|3606.4|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|2
1652859360000|2022-05-18 07:36:00|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|4
1652859370000|2022-05-18 07:36:10|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.6|3605.6|3
1652859380000|2022-05-18 07:36:20|3611.4|3605.4|3605.6|3599.6|3611.4|3605.4|3605.6|3599.6|8
1652859410000|2022-05-18 07:36:50|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1652859440000|2022-05-18 07:37:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|3
1652859450000|2022-05-18 07:37:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652859460000|2022-05-18 07:37:40|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1652859480000|2022-05-18 07:38:00|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652859490000|2022-05-18 07:38:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652859500000|2022-05-18 07:38:20|3606.1|3600.1|3608.1|3602.1|3608.6|3602.6|3606.1|3600.1|3
1652859510000|2022-05-18 07:38:30|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1652859520000|2022-05-18 07:38:40|3608.4|3602.4|3609.1|3603.1|3609.1|3603.1|3608.4|3602.4|2
1652859530000|2022-05-18 07:38:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652859540000|2022-05-18 07:39:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1652859560000|2022-05-18 07:39:20|3610.1|3604.1|3608.6|3602.6|3610.6|3604.6|3608.6|3602.6|3
1652859580000|2022-05-18 07:39:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652859590000|2022-05-18 07:39:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652859620000|2022-05-18 07:40:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652859640000|2022-05-18 07:40:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1652859650000|2022-05-18 07:40:50|3608.6|3602.6|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|5
1652859660000|2022-05-18 07:41:00|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|3
1652859670000|2022-05-18 07:41:10|3608.6|3602.6|3610.6|3604.6|3610.6|3604.6|3608.6|3602.6|4
1652859700000|2022-05-18 07:41:40|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1652859720000|2022-05-18 07:42:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652859740000|2022-05-18 07:42:20|3610.1|3604.1|3608.9|3602.9|3610.1|3604.1|3608.9|3602.9|2
1652859760000|2022-05-18 07:42:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652859780000|2022-05-18 07:43:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1652859840000|2022-05-18 07:44:00|3609.6|3603.6|3611.3|3605.3|3611.4|3605.4|3609.6|3603.6|4
1652859850000|2022-05-18 07:44:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652859870000|2022-05-18 07:44:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1652859880000|2022-05-18 07:44:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652859890000|2022-05-18 07:44:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|4
1652859900000|2022-05-18 07:45:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652859920000|2022-05-18 07:45:20|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|3
1652859940000|2022-05-18 07:45:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652860000000|2022-05-18 07:46:40|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|2
1652860010000|2022-05-18 07:46:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1652860030000|2022-05-18 07:47:10|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|4
1652860060000|2022-05-18 07:47:40|3609.6|3603.6|3610.5|3604.5|3610.5|3604.5|3609.6|3603.6|2
1652860070000|2022-05-18 07:47:50|3610.8|3604.8|3610.9|3604.9|3611.1|3605.1|3610.4|3604.4|5
1652860080000|2022-05-18 07:48:00|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|2
1652860090000|2022-05-18 07:48:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1652860100000|2022-05-18 07:48:20|3612.1|3606.1|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|3
1652860110000|2022-05-18 07:48:30|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652860120000|2022-05-18 07:48:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652860140000|2022-05-18 07:49:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652860170000|2022-05-18 07:49:30|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652860180000|2022-05-18 07:49:40|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|3
1652860190000|2022-05-18 07:49:50|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652860200000|2022-05-18 07:50:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1652860230000|2022-05-18 07:50:30|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|4
1652860240000|2022-05-18 07:50:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1652860250000|2022-05-18 07:50:50|3613.4|3607.4|3614.9|3608.9|3614.9|3608.9|3613.4|3607.4|3
1652860270000|2022-05-18 07:51:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652860280000|2022-05-18 07:51:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652860290000|2022-05-18 07:51:30|3615.1|3609.1|3614.6|3608.6|3615.6|3609.6|3614.6|3608.6|6
1652860320000|2022-05-18 07:52:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1652860330000|2022-05-18 07:52:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652860370000|2022-05-18 07:52:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652860500000|2022-05-18 07:55:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1652860530000|2022-05-18 07:55:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652860540000|2022-05-18 07:55:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1652860560000|2022-05-18 07:56:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652860570000|2022-05-18 07:56:10|3616.1|3610.1|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|3
1652860580000|2022-05-18 07:56:20|3616.4|3610.4|3619.1|3613.1|3619.1|3613.1|3616.4|3610.4|3
1652860600000|2022-05-18 07:56:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652860640000|2022-05-18 07:57:20|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|4
1652860650000|2022-05-18 07:57:30|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|3
1652860660000|2022-05-18 07:57:40|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|2
1652860670000|2022-05-18 07:57:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1652860700000|2022-05-18 07:58:20|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1652860710000|2022-05-18 07:58:30|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1652860720000|2022-05-18 07:58:40|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|2
1652860770000|2022-05-18 07:59:30|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652860780000|2022-05-18 07:59:40|3623.1|3617.1|3622.6|3616.6|3623.4|3617.4|3622.6|3616.6|4
1652860790000|2022-05-18 07:59:50|3622.9|3616.9|3622.6|3616.6|3623.4|3617.4|3622.6|3616.6|4
1652860810000|2022-05-18 08:00:10|3623.1|3617.1|3623.4|3617.4|3623.6|3617.6|3623.1|3617.1|4
1652860820000|2022-05-18 08:00:20|3623.6|3617.6|3624.4|3618.4|3624.4|3618.4|3623.6|3617.6|2
1652860830000|2022-05-18 08:00:30|3622.9|3616.9|3623.4|3617.4|3624.4|3618.4|3622.9|3616.9|8
1652860840000|2022-05-18 08:00:40|3623.1|3617.1|3623.9|3617.9|3624.9|3618.9|3623.1|3617.1|7
1652860850000|2022-05-18 08:00:50|3624.6|3618.6|3625.6|3619.6|3625.6|3619.6|3624.6|3618.6|2
1652860860000|2022-05-18 08:01:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652860890000|2022-05-18 08:01:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1652860910000|2022-05-18 08:01:50|3626.6|3620.6|3631.4|3625.4|3631.4|3625.4|3626.6|3620.6|6
1652860920000|2022-05-18 08:02:00|3629.3|3623.3|3629.4|3623.4|3629.6|3623.6|3629.3|3623.3|3
1652860930000|2022-05-18 08:02:10|3629.6|3623.6|3631.3|3625.3|3631.3|3625.3|3629.6|3623.6|3
1652860940000|2022-05-18 08:02:20|3631.1|3625.1|3629.9|3623.9|3631.1|3625.1|3629.9|3623.9|5
1652860950000|2022-05-18 08:02:30|3631.4|3625.4|3634.1|3628.1|3634.1|3628.1|3631.4|3625.4|5
1652860960000|2022-05-18 08:02:40|3633.9|3627.9|3633.1|3627.1|3633.9|3627.9|3631.6|3625.6|7
1652860970000|2022-05-18 08:02:50|3632.4|3626.4|3631.4|3625.4|3632.4|3626.4|3631.4|3625.4|2
1652860980000|2022-05-18 08:03:00|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3630.6|3624.6|4
1652860990000|2022-05-18 08:03:10|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3628.9|3622.9|7
1652861000000|2022-05-18 08:03:20|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|3
1652861010000|2022-05-18 08:03:30|3630.6|3624.6|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|6
1652861020000|2022-05-18 08:03:40|3631.9|3625.9|3634.1|3628.1|3634.4|3628.4|3631.9|3625.9|7
1652861030000|2022-05-18 08:03:50|3634.6|3628.6|3636.1|3630.1|3636.1|3630.1|3634.6|3628.6|5
1652861040000|2022-05-18 08:04:00|3636.6|3630.6|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|4
1652861050000|2022-05-18 08:04:10|3635.1|3629.1|3633.4|3627.4|3635.1|3629.1|3633.4|3627.4|3
1652861060000|2022-05-18 08:04:20|3632.9|3626.9|3633.6|3627.6|3633.9|3627.9|3632.9|3626.9|6
1652861070000|2022-05-18 08:04:30|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.4|3627.4|5
1652861080000|2022-05-18 08:04:40|3634.1|3628.1|3634.6|3628.6|3634.6|3628.6|3634.1|3628.1|3
1652861090000|2022-05-18 08:04:50|3635.4|3629.4|3635.6|3629.6|3636.4|3630.4|3635.4|3629.4|4
1652861100000|2022-05-18 08:05:00|3635.9|3629.9|3637.6|3631.6|3637.6|3631.6|3635.9|3629.9|2
1652861110000|2022-05-18 08:05:10|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|2
1652861130000|2022-05-18 08:05:30|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652861140000|2022-05-18 08:05:40|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|2
1652861150000|2022-05-18 08:05:50|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3634.6|3628.6|4
1652861160000|2022-05-18 08:06:00|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652861190000|2022-05-18 08:06:30|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1652861220000|2022-05-18 08:07:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652861240000|2022-05-18 08:07:20|3635.6|3629.6|3639.1|3633.1|3639.1|3633.1|3635.6|3629.6|3
1652861250000|2022-05-18 08:07:30|3638.9|3632.9|3639.1|3633.1|3639.3|3633.3|3638.9|3632.9|4
1652861260000|2022-05-18 08:07:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652861280000|2022-05-18 08:08:00|3638.4|3632.4|3639.4|3633.4|3639.4|3633.4|3638.1|3632.1|4
1652861310000|2022-05-18 08:08:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652861320000|2022-05-18 08:08:40|3637.9|3631.9|3635.6|3629.6|3637.9|3631.9|3635.6|3629.6|4
1652861330000|2022-05-18 08:08:50|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|3
1652861340000|2022-05-18 08:09:00|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.4|3629.4|4
1652861370000|2022-05-18 08:09:30|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652861380000|2022-05-18 08:09:40|3636.6|3630.6|3637.4|3631.4|3637.4|3631.4|3636.6|3630.6|4
1652861390000|2022-05-18 08:09:50|3637.6|3631.6|3640.6|3634.6|3640.6|3634.6|3637.6|3631.6|4
1652861400000|2022-05-18 08:10:00|3640.9|3634.9|3641.1|3635.1|3641.4|3635.4|3640.9|3634.9|5
1652861410000|2022-05-18 08:10:10|3641.9|3635.9|3642.9|3636.9|3642.9|3636.9|3641.9|3635.9|3
1652861420000|2022-05-18 08:10:20|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|2
1652861430000|2022-05-18 08:10:30|3642.9|3636.9|3640.9|3634.9|3642.9|3636.9|3640.9|3634.9|2
1652861440000|2022-05-18 08:10:40|3640.6|3634.6|3640.9|3634.9|3641.4|3635.4|3640.6|3634.6|5
1652861450000|2022-05-18 08:10:50|3641.1|3635.1|3641.1|3635.1|3641.9|3635.9|3641|3635|4
1652861460000|2022-05-18 08:11:00|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|2
1652861480000|2022-05-18 08:11:20|3642.9|3636.9|3647.6|3641.6|3648.1|3642.1|3642.9|3636.9|6
1652861500000|2022-05-18 08:11:40|3647.1|3641.1|3645.9|3639.9|3647.1|3641.1|3645.9|3639.9|3
1652861510000|2022-05-18 08:11:50|3645.4|3639.4|3645.1|3639.1|3645.9|3639.9|3644.9|3638.9|6
1652861520000|2022-05-18 08:12:00|3645.4|3639.4|3647.4|3641.4|3647.4|3641.4|3645.4|3639.4|5
1652861530000|2022-05-18 08:12:10|3647.1|3641.1|3645.1|3639.1|3647.4|3641.4|3645.1|3639.1|6
1652861540000|2022-05-18 08:12:20|3645.4|3639.4|3646.4|3640.4|3646.4|3640.4|3645.4|3639.4|3
1652861550000|2022-05-18 08:12:30|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.6|3639.6|3
1652861560000|2022-05-18 08:12:40|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|9
1652861570000|2022-05-18 08:12:50|3646.1|3640.1|3648.1|3642.1|3648.1|3642.1|3645.6|3639.6|11
1652861580000|2022-05-18 08:13:00|3647.4|3641.4|3649.4|3643.4|3649.4|3643.4|3647.4|3641.4|5
1652861590000|2022-05-18 08:13:10|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|3
1652861600000|2022-05-18 08:13:20|3648.6|3642.6|3647.4|3641.4|3648.6|3642.6|3647.4|3641.4|4
1652861610000|2022-05-18 08:13:30|3647.1|3641.1|3645.1|3639.1|3647.1|3641.1|3645.1|3639.1|4
1652861620000|2022-05-18 08:13:40|3644.9|3638.9|3643.6|3637.6|3644.9|3638.9|3643.6|3637.6|4
1652861630000|2022-05-18 08:13:50|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1652861640000|2022-05-18 08:14:00|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652861650000|2022-05-18 08:14:10|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1652861670000|2022-05-18 08:14:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652861680000|2022-05-18 08:14:40|3643.9|3637.9|3645.9|3639.9|3645.9|3639.9|3643.9|3637.9|6
1652861690000|2022-05-18 08:14:50|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3645.4|3639.4|5
1652861700000|2022-05-18 08:15:00|3645.4|3639.4|3646.4|3640.4|3646.4|3640.4|3645.4|3639.4|2
1652861710000|2022-05-18 08:15:10|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|2
1652861740000|2022-05-18 08:15:40|3645.6|3639.6|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|2
1652861750000|2022-05-18 08:15:50|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|2
1652861760000|2022-05-18 08:16:00|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1652861770000|2022-05-18 08:16:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652861810000|2022-05-18 08:16:50|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652861820000|2022-05-18 08:17:00|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.4|3637.4|4
1652861830000|2022-05-18 08:17:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652861870000|2022-05-18 08:17:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652861900000|2022-05-18 08:18:20|3642.6|3636.6|3641.4|3635.4|3642.6|3636.6|3641.4|3635.4|4
1652861910000|2022-05-18 08:18:30|3641.6|3635.6|3640.4|3634.4|3641.6|3635.6|3640.1|3634.1|6
1652861920000|2022-05-18 08:18:40|3640.6|3634.6|3641.9|3635.9|3641.9|3635.9|3640.6|3634.6|3
1652861940000|2022-05-18 08:19:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652861970000|2022-05-18 08:19:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652861980000|2022-05-18 08:19:40|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|3
1652862000000|2022-05-18 08:20:00|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|3
1652862010000|2022-05-18 08:20:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652862060000|2022-05-18 08:21:00|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652862150000|2022-05-18 08:22:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652862160000|2022-05-18 08:22:40|3641.4|3635.4|3639.6|3633.6|3641.4|3635.4|3639.6|3633.6|2
1652862170000|2022-05-18 08:22:50|3639.9|3633.9|3641.4|3635.4|3641.4|3635.4|3639.9|3633.9|7
1652862180000|2022-05-18 08:23:00|3641.1|3635.1|3640.4|3634.4|3641.1|3635.1|3640.1|3634.1|4
1652862190000|2022-05-18 08:23:10|3640.6|3634.6|3640.1|3634.1|3641.4|3635.4|3640.1|3634.1|5
1652862200000|2022-05-18 08:23:20|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|6
1652862210000|2022-05-18 08:23:30|3641.1|3635.1|3640.6|3634.6|3641.1|3635.1|3640.6|3634.6|3
1652862220000|2022-05-18 08:23:40|3640.9|3634.9|3640.1|3634.1|3640.9|3634.9|3640.1|3634.1|4
1652862230000|2022-05-18 08:23:50|3639.4|3633.4|3639.9|3633.9|3640.1|3634.1|3639.4|3633.4|4
1652862240000|2022-05-18 08:24:00|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|2
1652862250000|2022-05-18 08:24:10|3640.6|3634.6|3641.6|3635.6|3641.6|3635.6|3640.6|3634.6|4
1652862280000|2022-05-18 08:24:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652862300000|2022-05-18 08:25:00|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|4
1652862360000|2022-05-18 08:26:00|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1652862380000|2022-05-18 08:26:20|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1652862390000|2022-05-18 08:26:30|3639.1|3633.1|3636.1|3630.1|3639.1|3633.1|3636.1|3630.1|4
1652862400000|2022-05-18 08:26:40|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|2
1652862410000|2022-05-18 08:26:50|3636.9|3630.9|3636.4|3630.4|3636.9|3630.9|3636.4|3630.4|3
1652862450000|2022-05-18 08:27:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652862460000|2022-05-18 08:27:40|3636.4|3630.4|3635.4|3629.4|3636.4|3630.4|3634.4|3628.4|6
1652862480000|2022-05-18 08:28:00|3635.6|3629.6|3636.4|3630.4|3636.4|3630.4|3635.4|3629.4|6
1652862500000|2022-05-18 08:28:20|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.4|3629.4|5
1652862510000|2022-05-18 08:28:30|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|2
1652862520000|2022-05-18 08:28:40|3635.4|3629.4|3636.4|3630.4|3636.4|3630.4|3635.4|3629.4|4
1652862530000|2022-05-18 08:28:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652862540000|2022-05-18 08:29:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652862550000|2022-05-18 08:29:10|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.4|3628.4|4
1652862560000|2022-05-18 08:29:20|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652862580000|2022-05-18 08:29:40|3635.6|3629.6|3637.1|3631.1|3637.1|3631.1|3635.6|3629.6|4
1652862590000|2022-05-18 08:29:50|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|2
1652862600000|2022-05-18 08:30:00|3636.6|3630.6|3635.4|3629.4|3636.6|3630.6|3635.4|3629.4|2
1652862630000|2022-05-18 08:30:30|3635.6|3629.6|3637.6|3631.6|3637.6|3631.6|3635.4|3629.4|3
1652862640000|2022-05-18 08:30:40|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3637.4|3631.4|4
1652862650000|2022-05-18 08:30:50|3638.1|3632.1|3639.9|3633.9|3639.9|3633.9|3637.1|3631.1|5
1652862660000|2022-05-18 08:31:00|3639.4|3633.4|3638.6|3632.6|3639.4|3633.4|3638.6|3632.6|4
1652862670000|2022-05-18 08:31:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652862680000|2022-05-18 08:31:20|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|3
1652862690000|2022-05-18 08:31:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652862700000|2022-05-18 08:31:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652862710000|2022-05-18 08:31:50|3639.1|3633.1|3640.4|3634.4|3640.6|3634.6|3639.1|3633.1|4
1652862720000|2022-05-18 08:32:00|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1652862730000|2022-05-18 08:32:10|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652862760000|2022-05-18 08:32:40|3639.4|3633.4|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|5
1652862770000|2022-05-18 08:32:50|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1652862780000|2022-05-18 08:33:00|3639.6|3633.6|3640.4|3634.4|3640.6|3634.6|3639.4|3633.4|6
1652862790000|2022-05-18 08:33:10|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|2
1652862800000|2022-05-18 08:33:20|3640.6|3634.6|3639.9|3633.9|3640.6|3634.6|3639.9|3633.9|2
1652862820000|2022-05-18 08:33:40|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652862830000|2022-05-18 08:33:50|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652862850000|2022-05-18 08:34:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652862860000|2022-05-18 08:34:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652862870000|2022-05-18 08:34:30|3639.6|3633.6|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|6
1652862880000|2022-05-18 08:34:40|3639.6|3633.6|3640.9|3634.9|3640.9|3634.9|3639.6|3633.6|2
1652862890000|2022-05-18 08:34:50|3640.1|3634.1|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|2
1652862900000|2022-05-18 08:35:00|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.1|3633.1|4
1652862910000|2022-05-18 08:35:10|3639.9|3633.9|3639.1|3633.1|3639.9|3633.9|3638.9|3632.9|5
1652862920000|2022-05-18 08:35:20|3639.4|3633.4|3640.4|3634.4|3640.4|3634.4|3639.4|3633.4|3
1652862930000|2022-05-18 08:35:30|3639.9|3633.9|3639.1|3633.1|3639.9|3633.9|3638.9|3632.9|6
1652862950000|2022-05-18 08:35:50|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|2
1652862960000|2022-05-18 08:36:00|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652862970000|2022-05-18 08:36:10|3640.1|3634.1|3640.6|3634.6|3641.6|3635.6|3640.1|3634.1|5
1652862980000|2022-05-18 08:36:20|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1652862990000|2022-05-18 08:36:30|3639.9|3633.9|3638.9|3632.9|3639.9|3633.9|3638.9|3632.9|4
1652863000000|2022-05-18 08:36:40|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|4
1652863010000|2022-05-18 08:36:50|3639.6|3633.6|3639.9|3633.9|3640.9|3634.9|3639.6|3633.6|4
1652863020000|2022-05-18 08:37:00|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652863030000|2022-05-18 08:37:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652863040000|2022-05-18 08:37:20|3639.1|3633.1|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|3
1652863060000|2022-05-18 08:37:40|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1652863070000|2022-05-18 08:37:50|3638.4|3632.4|3637.1|3631.1|3638.4|3632.4|3636.1|3630.1|13
1652863080000|2022-05-18 08:38:00|3635.9|3629.9|3635.6|3629.6|3636.9|3630.9|3635.4|3629.4|11
1652863090000|2022-05-18 08:38:10|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652863100000|2022-05-18 08:38:20|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|2
1652863130000|2022-05-18 08:38:50|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652863140000|2022-05-18 08:39:00|3634.4|3628.4|3632.6|3626.6|3634.6|3628.6|3632.4|3626.4|13
1652863160000|2022-05-18 08:39:20|3632.4|3626.4|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|3
1652863180000|2022-05-18 08:39:40|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1652863190000|2022-05-18 08:39:50|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3630.4|3624.4|2
1652863200000|2022-05-18 08:40:00|3630.1|3624.1|3631.1|3625.1|3632.4|3626.4|3629.6|3623.6|18
1652863210000|2022-05-18 08:40:10|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3630.9|3624.9|7
1652863220000|2022-05-18 08:40:20|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1652863240000|2022-05-18 08:40:40|3630.1|3624.1|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|10
1652863250000|2022-05-18 08:40:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|3
1652863260000|2022-05-18 08:41:00|3630.6|3624.6|3632.4|3626.4|3632.4|3626.4|3630.6|3624.6|4
1652863270000|2022-05-18 08:41:10|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3631.1|3625.1|3
1652863280000|2022-05-18 08:41:20|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652863290000|2022-05-18 08:41:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652863300000|2022-05-18 08:41:40|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1652863310000|2022-05-18 08:41:50|3630.9|3624.9|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|2
1652863320000|2022-05-18 08:42:00|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652863340000|2022-05-18 08:42:20|3629.1|3623.1|3630.4|3624.4|3630.6|3624.6|3629.1|3623.1|4
1652863350000|2022-05-18 08:42:30|3630.1|3624.1|3631.1|3625.1|3631.4|3625.4|3630.1|3624.1|21
1652863360000|2022-05-18 08:42:40|3630.9|3624.9|3629.6|3623.6|3631.1|3625.1|3629.6|3623.6|16
1652863370000|2022-05-18 08:42:50|3629.9|3623.9|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|16
1652863380000|2022-05-18 08:43:00|3629.4|3623.4|3629.6|3623.6|3629.9|3623.9|3629.4|3623.4|3
1652863400000|2022-05-18 08:43:20|3629.4|3623.4|3629.6|3623.6|3629.9|3623.9|3629.1|3623.1|5
1652863420000|2022-05-18 08:43:40|3629.4|3623.4|3629.6|3623.6|3629.9|3623.9|3629.4|3623.4|7
1652863430000|2022-05-18 08:43:50|3629.9|3623.9|3628.4|3622.4|3629.9|3623.9|3628.1|3622.1|16
1652863440000|2022-05-18 08:44:00|3627.6|3621.6|3625.9|3619.9|3627.6|3621.6|3625.9|3619.9|8
1652863480000|2022-05-18 08:44:40|3625.6|3619.6|3626.6|3620.6|3626.9|3620.9|3624.4|3618.4|8
1652863490000|2022-05-18 08:44:50|3626.4|3620.4|3627.1|3621.1|3627.1|3621.1|3626.4|3620.4|4
1652863500000|2022-05-18 08:45:00|3626.9|3620.9|3625.6|3619.6|3626.9|3620.9|3624.9|3618.9|16
1652863510000|2022-05-18 08:45:10|3624.9|3618.9|3623.4|3617.4|3624.9|3618.9|3623.4|3617.4|3
1652863520000|2022-05-18 08:45:20|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3623.4|3617.4|7
1652863530000|2022-05-18 08:45:30|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1652863550000|2022-05-18 08:45:50|3624.1|3618.1|3627.1|3621.1|3627.6|3621.6|3624.1|3618.1|8
1652863560000|2022-05-18 08:46:00|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.4|3620.4|3
1652863570000|2022-05-18 08:46:10|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.1|3621.1|6
1652863580000|2022-05-18 08:46:20|3627.6|3621.6|3628.1|3622.1|3628.4|3622.4|3627.6|3621.6|5
1652863590000|2022-05-18 08:46:30|3627.9|3621.9|3627.6|3621.6|3628.1|3622.1|3627.4|3621.4|7
1652863600000|2022-05-18 08:46:40|3627.4|3621.4|3626.9|3620.9|3627.6|3621.6|3626.9|3620.9|9
1652863610000|2022-05-18 08:46:50|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1652863620000|2022-05-18 08:47:00|3626.6|3620.6|3626.9|3620.9|3627.1|3621.1|3626.6|3620.6|3
1652863660000|2022-05-18 08:47:40|3626.6|3620.6|3625.6|3619.6|3626.9|3620.9|3625.6|3619.6|8
1652863670000|2022-05-18 08:47:50|3625.4|3619.4|3623.6|3617.6|3625.6|3619.6|3623.6|3617.6|7
1652863680000|2022-05-18 08:48:00|3623.4|3617.4|3623.4|3617.4|3623.6|3617.6|3622.9|3616.9|4
1652863710000|2022-05-18 08:48:30|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1652863720000|2022-05-18 08:48:40|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1652863730000|2022-05-18 08:48:50|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652863740000|2022-05-18 08:49:00|3623.6|3617.6|3625.6|3619.6|3625.9|3619.9|3623.6|3617.6|5
1652863750000|2022-05-18 08:49:10|3625.9|3619.9|3625.6|3619.6|3626.9|3620.9|3625.4|3619.4|13
1652863760000|2022-05-18 08:49:20|3626.1|3620.1|3624.6|3618.6|3626.1|3620.1|3624.6|3618.6|15
1652863770000|2022-05-18 08:49:30|3624.4|3618.4|3625.1|3619.1|3625.1|3619.1|3624.4|3618.4|4
1652863790000|2022-05-18 08:49:50|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|5
1652863800000|2022-05-18 08:50:00|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3625.9|3619.9|5
1652863810000|2022-05-18 08:50:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|3
1652863820000|2022-05-18 08:50:20|3626.9|3620.9|3627.4|3621.4|3628.4|3622.4|3626.9|3620.9|4
1652863830000|2022-05-18 08:50:30|3627.1|3621.1|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|4
1652863840000|2022-05-18 08:50:40|3626.4|3620.4|3626.4|3620.4|3626.9|3620.9|3625.6|3619.6|10
1652863850000|2022-05-18 08:50:50|3626.6|3620.6|3625.4|3619.4|3626.6|3620.6|3625.4|3619.4|4
1652863860000|2022-05-18 08:51:00|3624.9|3618.9|3625.6|3619.6|3625.6|3619.6|3624.6|3618.6|4
1652863870000|2022-05-18 08:51:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652863880000|2022-05-18 08:51:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1652863890000|2022-05-18 08:51:30|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|6
1652863920000|2022-05-18 08:52:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1652863940000|2022-05-18 08:52:20|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|2
1652863970000|2022-05-18 08:52:50|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1652863990000|2022-05-18 08:53:10|3629.1|3623.1|3630.1|3624.1|3630.1|3624.1|3629.1|3623.1|3
1652864030000|2022-05-18 08:53:50|3629.9|3623.9|3627.6|3621.6|3629.9|3623.9|3627.6|3621.6|3
1652864040000|2022-05-18 08:54:00|3627.4|3621.4|3628.4|3622.4|3628.4|3622.4|3627.4|3621.4|2
1652864050000|2022-05-18 08:54:10|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3626.6|3620.6|8
1652864060000|2022-05-18 08:54:20|3627.4|3621.4|3626.1|3620.1|3627.4|3621.4|3626.1|3620.1|5
1652864100000|2022-05-18 08:55:00|3625.9|3619.9|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1652864110000|2022-05-18 08:55:10|3626.1|3620.1|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|3
1652864120000|2022-05-18 08:55:20|3625.1|3619.1|3623.4|3617.4|3625.1|3619.1|3623.4|3617.4|5
1652864150000|2022-05-18 08:55:50|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1652864160000|2022-05-18 08:56:00|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652864170000|2022-05-18 08:56:10|3623.9|3617.9|3624.4|3618.4|3624.4|3618.4|3623.9|3617.9|2
1652864190000|2022-05-18 08:56:30|3624.1|3618.1|3622.9|3616.9|3624.1|3618.1|3622.9|3616.9|2
1652864240000|2022-05-18 08:57:20|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1652864260000|2022-05-18 08:57:40|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1652864270000|2022-05-18 08:57:50|3624.4|3618.4|3625.1|3619.1|3625.4|3619.4|3624.4|3618.4|4
1652864280000|2022-05-18 08:58:00|3624.9|3618.9|3625.4|3619.4|3625.6|3619.6|3624.9|3618.9|3
1652864290000|2022-05-18 08:58:10|3624.9|3618.9|3623.6|3617.6|3624.9|3618.9|3623.6|3617.6|2
1652864300000|2022-05-18 08:58:20|3623.4|3617.4|3622.6|3616.6|3623.4|3617.4|3622.6|3616.6|2
1652864340000|2022-05-18 08:59:00|3622.9|3616.9|3623.4|3617.4|3623.6|3617.6|3622.9|3616.9|3
1652864350000|2022-05-18 08:59:10|3623.9|3617.9|3624.6|3618.6|3624.6|3618.6|3623.9|3617.9|4
1652864370000|2022-05-18 08:59:30|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.4|3617.4|4
1652864380000|2022-05-18 08:59:40|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652864390000|2022-05-18 08:59:50|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1652864400000|2022-05-18 09:00:00|3624.1|3618.1|3623.4|3617.4|3624.4|3618.4|3623.4|3617.4|10
1652864410000|2022-05-18 09:00:10|3624.6|3618.6|3624.4|3618.4|3624.9|3618.9|3623.9|3617.9|9
1652864420000|2022-05-18 09:00:20|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|4
1652864430000|2022-05-18 09:00:30|3624.1|3618.1|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|2
1652864440000|2022-05-18 09:00:40|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.4|3618.4|2
1652864460000|2022-05-18 09:01:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652864470000|2022-05-18 09:01:10|3624.1|3618.1|3624.4|3618.4|3624.6|3618.6|3623.6|3617.6|4
1652864480000|2022-05-18 09:01:20|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|2
1652864490000|2022-05-18 09:01:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|4
1652864510000|2022-05-18 09:01:50|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1652864530000|2022-05-18 09:02:10|3622.6|3616.6|3623.9|3617.9|3624.1|3618.1|3622.6|3616.6|5
1652864540000|2022-05-18 09:02:20|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.6|3617.6|2
1652864600000|2022-05-18 09:03:20|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1652864630000|2022-05-18 09:03:50|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1652864640000|2022-05-18 09:04:00|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652864660000|2022-05-18 09:04:20|3624.1|3618.1|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|2
1652864670000|2022-05-18 09:04:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652864680000|2022-05-18 09:04:40|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1652864690000|2022-05-18 09:04:50|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1652864710000|2022-05-18 09:05:10|3624.6|3618.6|3627.4|3621.4|3627.4|3621.4|3624.6|3618.6|4
1652864730000|2022-05-18 09:05:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1652864740000|2022-05-18 09:05:40|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1652864750000|2022-05-18 09:05:50|3626.6|3620.6|3626.6|3620.6|3627.1|3621.1|3625.1|3619.1|16
1652864760000|2022-05-18 09:06:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1652864770000|2022-05-18 09:06:10|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|2
1652864780000|2022-05-18 09:06:20|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1652864790000|2022-05-18 09:06:30|3625.9|3619.9|3625.6|3619.6|3626.1|3620.1|3625.6|3619.6|5
1652864800000|2022-05-18 09:06:40|3626.4|3620.4|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|4
1652864810000|2022-05-18 09:06:50|3625.9|3619.9|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1652864820000|2022-05-18 09:07:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1652864840000|2022-05-18 09:07:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|3
1652864850000|2022-05-18 09:07:30|3627.9|3621.9|3631.4|3625.4|3631.4|3625.4|3627.9|3621.9|17
1652864860000|2022-05-18 09:07:40|3630.5|3624.5|3629.4|3623.4|3630.5|3624.5|3629.4|3623.4|8
1652864870000|2022-05-18 09:07:50|3629.6|3623.6|3629.1|3623.1|3630.1|3624.1|3629.1|3623.1|4
1652864890000|2022-05-18 09:08:10|3629.4|3623.4|3630.4|3624.4|3630.4|3624.4|3629.4|3623.4|2
1652864920000|2022-05-18 09:08:40|3630.6|3624.6|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|3
1652864930000|2022-05-18 09:08:50|3631.6|3625.6|3631.9|3625.9|3632.1|3626.1|3631.6|3625.6|3
1652864940000|2022-05-18 09:09:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1652864980000|2022-05-18 09:09:40|3632.6|3626.6|3632.4|3626.4|3633.4|3627.4|3632.4|3626.4|5
1652864990000|2022-05-18 09:09:50|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1652865000000|2022-05-18 09:10:00|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1652865010000|2022-05-18 09:10:10|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652865020000|2022-05-18 09:10:20|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652865050000|2022-05-18 09:10:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|3
1652865070000|2022-05-18 09:11:10|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1652865080000|2022-05-18 09:11:20|3631.6|3625.6|3633.4|3627.4|3633.4|3627.4|3631.6|3625.6|7
1652865090000|2022-05-18 09:11:30|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652865130000|2022-05-18 09:12:10|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652865140000|2022-05-18 09:12:20|3633.6|3627.6|3634.1|3628.1|3635.4|3629.4|3633.4|3627.4|8
1652865150000|2022-05-18 09:12:30|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|5
1652865160000|2022-05-18 09:12:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652865170000|2022-05-18 09:12:50|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|6
1652865190000|2022-05-18 09:13:10|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|4
1652865200000|2022-05-18 09:13:20|3635.1|3629.1|3634.4|3628.4|3635.1|3629.1|3634.4|3628.4|2
1652865210000|2022-05-18 09:13:30|3634.9|3628.9|3634.6|3628.6|3635.9|3629.9|3634.6|3628.6|5
1652865230000|2022-05-18 09:13:50|3634.9|3628.9|3634.9|3628.9|3636.1|3630.1|3634.9|3628.9|5
1652865240000|2022-05-18 09:14:00|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1652865280000|2022-05-18 09:14:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652865290000|2022-05-18 09:14:50|3633.9|3627.9|3635.9|3629.9|3635.9|3629.9|3633.9|3627.9|6
1652865300000|2022-05-18 09:15:00|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|3
1652865310000|2022-05-18 09:15:10|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|3
1652865320000|2022-05-18 09:15:20|3637.6|3631.6|3638.6|3632.6|3638.6|3632.6|3637.6|3631.6|4
1652865330000|2022-05-18 09:15:30|3637.9|3631.9|3638.6|3632.6|3638.6|3632.6|3637.9|3631.9|3
1652865370000|2022-05-18 09:16:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652865400000|2022-05-18 09:16:40|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1652865420000|2022-05-18 09:17:00|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|2
1652865430000|2022-05-18 09:17:10|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|2
1652865440000|2022-05-18 09:17:20|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|2
1652865460000|2022-05-18 09:17:40|3638.6|3632.6|3638.9|3632.9|3639.1|3633.1|3638.6|3632.6|3
1652865490000|2022-05-18 09:18:10|3638.6|3632.6|3637.1|3631.1|3638.6|3632.6|3637.1|3631.1|2
1652865520000|2022-05-18 09:18:40|3637.4|3631.4|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|4
1652865560000|2022-05-18 09:19:20|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652865700000|2022-05-18 09:21:40|3637.6|3631.6|3639.4|3633.4|3639.4|3633.4|3637.6|3631.6|4
1652865710000|2022-05-18 09:21:50|3639.6|3633.6|3639.9|3633.9|3640.6|3634.6|3639.6|3633.6|4
1652865720000|2022-05-18 09:22:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652865730000|2022-05-18 09:22:10|3639.9|3633.9|3640.4|3634.4|3640.6|3634.6|3639.9|3633.9|3
1652865740000|2022-05-18 09:22:20|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|5
1652865760000|2022-05-18 09:22:40|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1652865790000|2022-05-18 09:23:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652865800000|2022-05-18 09:23:20|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|3
1652865810000|2022-05-18 09:23:30|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|4
1652865820000|2022-05-18 09:23:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652865830000|2022-05-18 09:23:50|3642.4|3636.4|3642.6|3636.6|3642.9|3636.9|3642.4|3636.4|4
1652865850000|2022-05-18 09:24:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652865880000|2022-05-18 09:24:40|3643.1|3637.1|3644.6|3638.6|3644.6|3638.6|3643.1|3637.1|4
1652865890000|2022-05-18 09:24:50|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|2
1652865900000|2022-05-18 09:25:00|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652865920000|2022-05-18 09:25:20|3642.6|3636.6|3643.6|3637.6|3643.6|3637.6|3642.6|3636.6|2
1652865950000|2022-05-18 09:25:50|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652865960000|2022-05-18 09:26:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652865970000|2022-05-18 09:26:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652866000000|2022-05-18 09:26:40|3644.6|3638.6|3642.9|3636.9|3644.6|3638.6|3642.6|3636.6|5
1652866010000|2022-05-18 09:26:50|3642.6|3636.6|3643.1|3637.1|3643.6|3637.6|3642.6|3636.6|6
1652866020000|2022-05-18 09:27:00|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.4|3636.4|4
1652866030000|2022-05-18 09:27:10|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|6
1652866040000|2022-05-18 09:27:20|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3642.1|3636.1|2
1652866050000|2022-05-18 09:27:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1652866060000|2022-05-18 09:27:40|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652866070000|2022-05-18 09:27:50|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652866090000|2022-05-18 09:28:10|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1652866100000|2022-05-18 09:28:20|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652866110000|2022-05-18 09:28:30|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|3
1652866140000|2022-05-18 09:29:00|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652866150000|2022-05-18 09:29:10|3641.9|3635.9|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|4
1652866170000|2022-05-18 09:29:30|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|3
1652866180000|2022-05-18 09:29:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652866200000|2022-05-18 09:30:00|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652866220000|2022-05-18 09:30:20|3639.5|3633.5|3641.6|3635.6|3641.6|3635.6|3639.5|3633.5|2
1652866240000|2022-05-18 09:30:40|3641.4|3635.4|3641.9|3635.9|3642.1|3636.1|3641.4|3635.4|3
1652866250000|2022-05-18 09:30:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|3
1652866260000|2022-05-18 09:31:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652866290000|2022-05-18 09:31:30|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652866320000|2022-05-18 09:32:00|3642.6|3636.6|3642.4|3636.4|3643.1|3637.1|3642.4|3636.4|3
1652866370000|2022-05-18 09:32:50|3642.6|3636.6|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|4
1652866420000|2022-05-18 09:33:40|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1652866460000|2022-05-18 09:34:20|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.1|3636.1|4
1652866490000|2022-05-18 09:34:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652866500000|2022-05-18 09:35:00|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|2
1652866560000|2022-05-18 09:36:00|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|3
1652866590000|2022-05-18 09:36:30|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|2
1652866600000|2022-05-18 09:36:40|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1652866620000|2022-05-18 09:37:00|3641.1|3635.1|3642.1|3636.1|3642.9|3636.9|3641.1|3635.1|7
1652866640000|2022-05-18 09:37:20|3642.4|3636.4|3642.9|3636.9|3642.9|3636.9|3642.4|3636.4|3
1652866660000|2022-05-18 09:37:40|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|2
1652866670000|2022-05-18 09:37:50|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652866680000|2022-05-18 09:38:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652866690000|2022-05-18 09:38:10|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652866700000|2022-05-18 09:38:20|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652866710000|2022-05-18 09:38:30|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3640.9|3634.9|4
1652866720000|2022-05-18 09:38:40|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652866730000|2022-05-18 09:38:50|3641.4|3635.4|3642.1|3636.1|3642.6|3636.6|3641.4|3635.4|6
1652866750000|2022-05-18 09:39:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652866780000|2022-05-18 09:39:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652866800000|2022-05-18 09:40:00|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|3
1652866820000|2022-05-18 09:40:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652866840000|2022-05-18 09:40:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652866860000|2022-05-18 09:41:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652866880000|2022-05-18 09:41:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652866900000|2022-05-18 09:41:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652866920000|2022-05-18 09:42:00|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652866940000|2022-05-18 09:42:20|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1652866960000|2022-05-18 09:42:40|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|2
1652866980000|2022-05-18 09:43:00|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|2
1652867000000|2022-05-18 09:43:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652867010000|2022-05-18 09:43:30|3642.6|3636.6|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|3
1652867030000|2022-05-18 09:43:50|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652867050000|2022-05-18 09:44:10|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1652867070000|2022-05-18 09:44:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652867090000|2022-05-18 09:44:50|3642.6|3636.6|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|3
1652867100000|2022-05-18 09:45:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652867110000|2022-05-18 09:45:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652867130000|2022-05-18 09:45:30|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1652867150000|2022-05-18 09:45:50|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652867170000|2022-05-18 09:46:10|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652867180000|2022-05-18 09:46:20|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1652867190000|2022-05-18 09:46:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652867200000|2022-05-18 09:46:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652867220000|2022-05-18 09:47:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652867230000|2022-05-18 09:47:10|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|2
1652867240000|2022-05-18 09:47:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652867260000|2022-05-18 09:47:40|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652867280000|2022-05-18 09:48:00|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652867300000|2022-05-18 09:48:20|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652867320000|2022-05-18 09:48:40|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1652867340000|2022-05-18 09:49:00|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|2
1652867360000|2022-05-18 09:49:20|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1652867380000|2022-05-18 09:49:40|3642.6|3636.6|3642.9|3636.9|3643.1|3637.1|3642.6|3636.6|3
1652867390000|2022-05-18 09:49:50|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652867400000|2022-05-18 09:50:00|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652867430000|2022-05-18 09:50:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652867450000|2022-05-18 09:50:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652867490000|2022-05-18 09:51:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652867530000|2022-05-18 09:52:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652867700000|2022-05-18 09:55:00|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1652867720000|2022-05-18 09:55:20|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652867740000|2022-05-18 09:55:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652867760000|2022-05-18 09:56:00|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|5
1652867780000|2022-05-18 09:56:20|3641.9|3635.9|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|4
1652867790000|2022-05-18 09:56:30|3641.9|3635.9|3641.9|3635.9|3642.4|3636.4|3641.6|3635.6|9
1652867800000|2022-05-18 09:56:40|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652867820000|2022-05-18 09:57:00|3642.4|3636.4|3642.9|3636.9|3643.6|3637.6|3642.1|3636.1|14
1652867830000|2022-05-18 09:57:10|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.1|3636.1|6
1652867850000|2022-05-18 09:57:30|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1652867910000|2022-05-18 09:58:30|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652867970000|2022-05-18 09:59:30|3643.6|3637.6|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|2
1652867990000|2022-05-18 09:59:50|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652868010000|2022-05-18 10:00:10|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1652868040000|2022-05-18 10:00:40|3645.9|3639.9|3647.1|3641.1|3647.1|3641.1|3645.9|3639.9|2
1652868050000|2022-05-18 10:00:50|3647.4|3641.4|3650.6|3644.6|3650.6|3644.6|3647.4|3641.4|3
1652868060000|2022-05-18 10:01:00|3650.9|3644.9|3650.4|3644.4|3650.9|3644.9|3649.4|3643.4|7
1652868070000|2022-05-18 10:01:10|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|2
1652868080000|2022-05-18 10:01:20|3649.9|3643.9|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|5
1652868090000|2022-05-18 10:01:30|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1652868100000|2022-05-18 10:01:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652868110000|2022-05-18 10:01:50|3650.1|3644.1|3651.6|3645.6|3651.6|3645.6|3649.9|3643.9|3
1652868120000|2022-05-18 10:02:00|3651.9|3645.9|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|3
1652868130000|2022-05-18 10:02:10|3650.6|3644.6|3651.9|3645.9|3651.9|3645.9|3650.6|3644.6|2
1652868150000|2022-05-18 10:02:30|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1652868180000|2022-05-18 10:03:00|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1652868190000|2022-05-18 10:03:10|3650.9|3644.9|3649.9|3643.9|3650.9|3644.9|3649.9|3643.9|2
1652868200000|2022-05-18 10:03:20|3650.1|3644.1|3650.9|3644.9|3650.9|3644.9|3650.1|3644.1|4
1652868210000|2022-05-18 10:03:30|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1652868230000|2022-05-18 10:03:50|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|2
1652868250000|2022-05-18 10:04:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652868260000|2022-05-18 10:04:20|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|3
1652868280000|2022-05-18 10:04:40|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652868290000|2022-05-18 10:04:50|3651.6|3645.6|3651.4|3645.4|3652.1|3646.1|3651.4|3645.4|4
1652868310000|2022-05-18 10:05:10|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.4|3645.4|3
1652868320000|2022-05-18 10:05:20|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652868330000|2022-05-18 10:05:30|3651.1|3645.1|3651.4|3645.4|3651.4|3645.4|3651.1|3645.1|2
1652868340000|2022-05-18 10:05:40|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.1|3645.1|3
1652868370000|2022-05-18 10:06:10|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|2
1652868410000|2022-05-18 10:06:50|3653.1|3647.1|3652.6|3646.6|3653.1|3647.1|3652.6|3646.6|2
1652868440000|2022-05-18 10:07:20|3652.4|3646.4|3651.4|3645.4|3652.4|3646.4|3651.4|3645.4|2
1652868450000|2022-05-18 10:07:30|3651.1|3645.1|3650.4|3644.4|3651.1|3645.1|3650.4|3644.4|2
1652868460000|2022-05-18 10:07:40|3650.6|3644.6|3650.9|3644.9|3650.9|3644.9|3650.6|3644.6|2
1652868470000|2022-05-18 10:07:50|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1652868480000|2022-05-18 10:08:00|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1652868490000|2022-05-18 10:08:10|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1652868530000|2022-05-18 10:08:50|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652868540000|2022-05-18 10:09:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|3
1652868560000|2022-05-18 10:09:20|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652868590000|2022-05-18 10:09:50|3651.1|3645.1|3651.6|3645.6|3651.6|3645.6|3650.9|3644.9|5
1652868600000|2022-05-18 10:10:00|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652868670000|2022-05-18 10:11:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1652868680000|2022-05-18 10:11:20|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|4
1652868710000|2022-05-18 10:11:50|3651.4|3645.4|3649.1|3643.1|3651.4|3645.4|3649.1|3643.1|7
1652868720000|2022-05-18 10:12:00|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1652868770000|2022-05-18 10:12:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652868780000|2022-05-18 10:13:00|3648.9|3642.9|3648.1|3642.1|3648.9|3642.9|3647.4|3641.4|5
1652868800000|2022-05-18 10:13:20|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|2
1652868820000|2022-05-18 10:13:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652868840000|2022-05-18 10:14:00|3649.4|3643.4|3648.4|3642.4|3649.4|3643.4|3648.4|3642.4|2
1652868900000|2022-05-18 10:15:00|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|2
1652868920000|2022-05-18 10:15:20|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652868930000|2022-05-18 10:15:30|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|3
1652868970000|2022-05-18 10:16:10|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|2
1652868980000|2022-05-18 10:16:20|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3645.6|3639.6|2
1652869010000|2022-05-18 10:16:50|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|2
1652869060000|2022-05-18 10:17:40|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1652869100000|2022-05-18 10:18:20|3648.6|3642.6|3650.3|3644.3|3650.3|3644.3|3648.6|3642.6|3
1652869110000|2022-05-18 10:18:30|3651.8|3645.8|3651.9|3645.9|3651.9|3645.9|3651.8|3645.8|2
1652869130000|2022-05-18 10:18:50|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|2
1652869140000|2022-05-18 10:19:00|3651.4|3645.4|3651.9|3645.9|3651.9|3645.9|3651.4|3645.4|2
1652869180000|2022-05-18 10:19:40|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|2
1652869190000|2022-05-18 10:19:50|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|2
1652869200000|2022-05-18 10:20:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|4
1652869230000|2022-05-18 10:20:30|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1652869240000|2022-05-18 10:20:40|3651.4|3645.4|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|3
1652869250000|2022-05-18 10:20:50|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652869310000|2022-05-18 10:21:50|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1652869320000|2022-05-18 10:22:00|3651.4|3645.4|3650.1|3644.1|3651.4|3645.4|3650.1|3644.1|5
1652869330000|2022-05-18 10:22:10|3650.4|3644.4|3649.9|3643.9|3650.4|3644.4|3649.9|3643.9|3
1652869340000|2022-05-18 10:22:20|3649.6|3643.6|3649.1|3643.1|3649.9|3643.9|3649.1|3643.1|4
1652869350000|2022-05-18 10:22:30|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|3
1652869360000|2022-05-18 10:22:40|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|2
1652869370000|2022-05-18 10:22:50|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652869380000|2022-05-18 10:23:00|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|3
1652869390000|2022-05-18 10:23:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652869400000|2022-05-18 10:23:20|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|3
1652869410000|2022-05-18 10:23:30|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1652869420000|2022-05-18 10:23:40|3647.6|3641.6|3647.9|3641.9|3648.1|3642.1|3647.6|3641.6|3
1652869440000|2022-05-18 10:24:00|3647.6|3641.6|3646.9|3640.9|3647.9|3641.9|3646.9|3640.9|5
1652869460000|2022-05-18 10:24:20|3647.1|3641.1|3648.4|3642.4|3648.4|3642.4|3647.1|3641.1|2
1652869480000|2022-05-18 10:24:40|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1652869500000|2022-05-18 10:25:00|3647.9|3641.9|3649.6|3643.6|3649.6|3643.6|3647.9|3641.9|3
1652869510000|2022-05-18 10:25:10|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1652869520000|2022-05-18 10:25:20|3649.9|3643.9|3649.6|3643.6|3650.9|3644.9|3649.6|3643.6|6
1652869540000|2022-05-18 10:25:40|3649.4|3643.4|3650.1|3644.1|3650.1|3644.1|3649.4|3643.4|3
1652869570000|2022-05-18 10:26:10|3650.4|3644.4|3649.4|3643.4|3650.4|3644.4|3649.4|3643.4|3
1652869590000|2022-05-18 10:26:30|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|2
1652869600000|2022-05-18 10:26:40|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1652869610000|2022-05-18 10:26:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652869630000|2022-05-18 10:27:10|3650.4|3644.4|3649.4|3643.4|3650.4|3644.4|3649.4|3643.4|3
1652869640000|2022-05-18 10:27:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1652869650000|2022-05-18 10:27:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652869670000|2022-05-18 10:27:50|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1652869680000|2022-05-18 10:28:00|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|2
1652869690000|2022-05-18 10:28:10|3650.6|3644.6|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|3
1652869710000|2022-05-18 10:28:30|3649.4|3643.4|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|3
1652869720000|2022-05-18 10:28:40|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1652869730000|2022-05-18 10:28:50|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|2
1652869750000|2022-05-18 10:29:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652869760000|2022-05-18 10:29:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1652869780000|2022-05-18 10:29:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652869800000|2022-05-18 10:30:00|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1652869810000|2022-05-18 10:30:10|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652869820000|2022-05-18 10:30:20|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652869840000|2022-05-18 10:30:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652869860000|2022-05-18 10:31:00|3649.4|3643.4|3649.1|3643.1|3649.9|3643.9|3649.1|3643.1|4
1652869870000|2022-05-18 10:31:10|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652869880000|2022-05-18 10:31:20|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|2
1652869900000|2022-05-18 10:31:40|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652869920000|2022-05-18 10:32:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652869940000|2022-05-18 10:32:20|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652869970000|2022-05-18 10:32:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652869990000|2022-05-18 10:33:10|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652870000000|2022-05-18 10:33:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|3
1652870010000|2022-05-18 10:33:30|3649.4|3643.4|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|2
1652870030000|2022-05-18 10:33:50|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1652870040000|2022-05-18 10:34:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1652870050000|2022-05-18 10:34:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|3
1652870070000|2022-05-18 10:34:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652870090000|2022-05-18 10:34:50|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1652870100000|2022-05-18 10:35:00|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1652870110000|2022-05-18 10:35:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652870130000|2022-05-18 10:35:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1652870150000|2022-05-18 10:35:50|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652870170000|2022-05-18 10:36:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1652870230000|2022-05-18 10:37:10|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1652870320000|2022-05-18 10:38:40|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1652870340000|2022-05-18 10:39:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1652870360000|2022-05-18 10:39:20|3647.6|3641.6|3645.1|3639.1|3647.6|3641.6|3644.9|3638.9|6
1652870370000|2022-05-18 10:39:30|3644.9|3638.9|3643.6|3637.6|3644.9|3638.9|3643.6|3637.6|4
1652870390000|2022-05-18 10:39:50|3643.1|3637.1|3643.9|3637.9|3643.9|3637.9|3643.1|3637.1|3
1652870420000|2022-05-18 10:40:20|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1652870460000|2022-05-18 10:41:00|3644.4|3638.4|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|4
1652870510000|2022-05-18 10:41:50|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|3
1652870520000|2022-05-18 10:42:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652870530000|2022-05-18 10:42:10|3641.4|3635.4|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|3
1652870550000|2022-05-18 10:42:30|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652870580000|2022-05-18 10:43:00|3641.1|3635.1|3642.4|3636.4|3642.4|3636.4|3641.1|3635.1|2
1652870610000|2022-05-18 10:43:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652870620000|2022-05-18 10:43:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652870640000|2022-05-18 10:44:00|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|2
1652870670000|2022-05-18 10:44:30|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|2
1652870700000|2022-05-18 10:45:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652870720000|2022-05-18 10:45:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652870730000|2022-05-18 10:45:30|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652870750000|2022-05-18 10:45:50|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|2
1652870770000|2022-05-18 10:46:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652870780000|2022-05-18 10:46:20|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652870810000|2022-05-18 10:46:50|3641.4|3635.4|3642.4|3636.4|3642.4|3636.4|3641.4|3635.4|2
1652870880000|2022-05-18 10:48:00|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|2
1652870890000|2022-05-18 10:48:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652870900000|2022-05-18 10:48:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652870950000|2022-05-18 10:49:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652870990000|2022-05-18 10:49:50|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|2
1652871000000|2022-05-18 10:50:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652871010000|2022-05-18 10:50:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652871040000|2022-05-18 10:50:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|3
1652871060000|2022-05-18 10:51:00|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652871070000|2022-05-18 10:51:10|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1652871080000|2022-05-18 10:51:20|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652871110000|2022-05-18 10:51:50|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1652871130000|2022-05-18 10:52:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652871150000|2022-05-18 10:52:30|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1652871160000|2022-05-18 10:52:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1652871170000|2022-05-18 10:52:50|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1652871210000|2022-05-18 10:53:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652871240000|2022-05-18 10:54:00|3644.1|3638.1|3645.1|3639.1|3645.1|3639.1|3643.9|3637.9|3
1652871430000|2022-05-18 10:57:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652871440000|2022-05-18 10:57:20|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1652871570000|2022-05-18 10:59:30|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1652871610000|2022-05-18 11:00:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652871640000|2022-05-18 11:00:40|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|4
1652871650000|2022-05-18 11:00:50|3644.1|3638.1|3645.5|3639.5|3645.5|3639.5|3644.1|3638.1|3
1652871660000|2022-05-18 11:01:00|3645.8|3639.8|3646.9|3640.9|3646.9|3640.9|3645.8|3639.8|2
1652871810000|2022-05-18 11:03:30|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|2
1652871840000|2022-05-18 11:04:00|3645.6|3639.6|3646.4|3640.4|3646.4|3640.4|3645.6|3639.6|3
1652871860000|2022-05-18 11:04:20|3646.1|3640.1|3645.4|3639.4|3646.1|3640.1|3645.4|3639.4|2
1652871870000|2022-05-18 11:04:30|3645.1|3639.1|3641.6|3635.6|3645.1|3639.1|3641.6|3635.6|3
1652871880000|2022-05-18 11:04:40|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1652871890000|2022-05-18 11:04:50|3643.1|3637.1|3642.4|3636.4|3643.6|3637.6|3642.4|3636.4|6
1652871900000|2022-05-18 11:05:00|3641.6|3635.6|3640.4|3634.4|3641.6|3635.6|3640.4|3634.4|3
1652871930000|2022-05-18 11:05:30|3640.1|3634.1|3639.1|3633.1|3640.1|3634.1|3639.1|3633.1|2
1652871940000|2022-05-18 11:05:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652871980000|2022-05-18 11:06:20|3639.4|3633.4|3639.9|3633.9|3640.1|3634.1|3639.4|3633.4|3
1652871990000|2022-05-18 11:06:30|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652872000000|2022-05-18 11:06:40|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652872030000|2022-05-18 11:07:10|3639.9|3633.9|3638.9|3632.9|3639.9|3633.9|3638.9|3632.9|3
1652872040000|2022-05-18 11:07:20|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1652872070000|2022-05-18 11:07:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652872080000|2022-05-18 11:08:00|3638.9|3632.9|3639.1|3633.1|3639.4|3633.4|3638.9|3632.9|6
1652872090000|2022-05-18 11:08:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652872100000|2022-05-18 11:08:20|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652872110000|2022-05-18 11:08:30|3638.1|3632.1|3640.1|3634.1|3640.1|3634.1|3636.8|3630.8|5
1652872120000|2022-05-18 11:08:40|3640|3634|3640.5|3634.5|3640.5|3634.5|3640|3634|3
1652872140000|2022-05-18 11:09:00|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|3
1652872150000|2022-05-18 11:09:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652872190000|2022-05-18 11:09:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652872220000|2022-05-18 11:10:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652872230000|2022-05-18 11:10:30|3641.1|3635.1|3640.4|3634.4|3641.1|3635.1|3640.4|3634.4|3
1652872310000|2022-05-18 11:11:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652872330000|2022-05-18 11:12:10|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1652872350000|2022-05-18 11:12:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652872410000|2022-05-18 11:13:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652872450000|2022-05-18 11:14:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|4
1652872470000|2022-05-18 11:14:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652872480000|2022-05-18 11:14:40|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652872490000|2022-05-18 11:14:50|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3638.9|3632.9|3
1652872500000|2022-05-18 11:15:00|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652872510000|2022-05-18 11:15:10|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652872520000|2022-05-18 11:15:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652872530000|2022-05-18 11:15:30|3638.9|3632.9|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|3
1652872540000|2022-05-18 11:15:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652872550000|2022-05-18 11:15:50|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652872560000|2022-05-18 11:16:00|3639.4|3633.4|3640.4|3634.4|3640.4|3634.4|3639.4|3633.4|4
1652872570000|2022-05-18 11:16:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652872600000|2022-05-18 11:16:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|3
1652872620000|2022-05-18 11:17:00|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652872630000|2022-05-18 11:17:10|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|2
1652872640000|2022-05-18 11:17:20|3639.1|3633.1|3636.5|3630.5|3639.1|3633.1|3636.5|3630.5|2
1652872650000|2022-05-18 11:17:30|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652872660000|2022-05-18 11:17:40|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652872670000|2022-05-18 11:17:50|3636.9|3630.9|3635.9|3629.9|3636.9|3630.9|3635.9|3629.9|2
1652872680000|2022-05-18 11:18:00|3635.1|3629.1|3635.1|3629.1|3635.4|3629.4|3634.1|3628.1|5
1652872690000|2022-05-18 11:18:10|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|3
1652872700000|2022-05-18 11:18:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652872750000|2022-05-18 11:19:10|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|2
1652872770000|2022-05-18 11:19:30|3636.1|3630.1|3635.9|3629.9|3637.1|3631.1|3635.4|3629.4|10
1652872780000|2022-05-18 11:19:40|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1652872800000|2022-05-18 11:20:00|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|7
1652872810000|2022-05-18 11:20:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652872820000|2022-05-18 11:20:20|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652872840000|2022-05-18 11:20:40|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|2
1652872850000|2022-05-18 11:20:50|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1652872860000|2022-05-18 11:21:00|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652872880000|2022-05-18 11:21:20|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652872900000|2022-05-18 11:21:40|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652872970000|2022-05-18 11:22:50|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652872980000|2022-05-18 11:23:00|3638.1|3632.1|3639.4|3633.4|3639.4|3633.4|3638.1|3632.1|4
1652873060000|2022-05-18 11:24:20|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652873070000|2022-05-18 11:24:30|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1652873100000|2022-05-18 11:25:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652873120000|2022-05-18 11:25:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652873150000|2022-05-18 11:25:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652873180000|2022-05-18 11:26:20|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652873210000|2022-05-18 11:26:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652873230000|2022-05-18 11:27:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652873240000|2022-05-18 11:27:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652873250000|2022-05-18 11:27:30|3639.1|3633.1|3637.1|3631.1|3639.1|3633.1|3636.9|3630.9|6
1652873260000|2022-05-18 11:27:40|3637.8|3631.8|3639.1|3633.1|3639.1|3633.1|3637.6|3631.6|6
1652873270000|2022-05-18 11:27:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652873280000|2022-05-18 11:28:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652873320000|2022-05-18 11:28:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|3
1652873330000|2022-05-18 11:28:50|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1652873340000|2022-05-18 11:29:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652873360000|2022-05-18 11:29:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1652873380000|2022-05-18 11:29:40|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652873420000|2022-05-18 11:30:20|3636.9|3630.9|3637.1|3631.1|3637.4|3631.4|3636.9|3630.9|3
1652873430000|2022-05-18 11:30:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652873440000|2022-05-18 11:30:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|3
1652873480000|2022-05-18 11:31:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652873490000|2022-05-18 11:31:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|3
1652873530000|2022-05-18 11:32:10|3636.1|3630.1|3635.4|3629.4|3636.1|3630.1|3635.1|3629.1|3
1652873540000|2022-05-18 11:32:20|3635.6|3629.6|3636.1|3630.1|3636.6|3630.6|3635.6|3629.6|5
1652873560000|2022-05-18 11:32:40|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1652873570000|2022-05-18 11:32:50|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652873580000|2022-05-18 11:33:00|3636.1|3630.1|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|5
1652873590000|2022-05-18 11:33:10|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1652873600000|2022-05-18 11:33:20|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652873610000|2022-05-18 11:33:30|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652873620000|2022-05-18 11:33:40|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|2
1652873630000|2022-05-18 11:33:50|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652873640000|2022-05-18 11:34:00|3636.1|3630.1|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|3
1652873650000|2022-05-18 11:34:10|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1652873690000|2022-05-18 11:34:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652873700000|2022-05-18 11:35:00|3635.1|3629.1|3633.6|3627.6|3635.1|3629.1|3633.6|3627.6|5
1652873720000|2022-05-18 11:35:20|3633.9|3627.9|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|3
1652873730000|2022-05-18 11:35:30|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652873770000|2022-05-18 11:36:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652873790000|2022-05-18 11:36:30|3633.9|3627.9|3635.4|3629.4|3635.4|3629.4|3633.9|3627.9|3
1652873800000|2022-05-18 11:36:40|3635.6|3629.6|3634.1|3628.1|3635.6|3629.6|3634.1|3628.1|5
1652873830000|2022-05-18 11:37:10|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1652873840000|2022-05-18 11:37:20|3635.6|3629.6|3634.1|3628.1|3635.6|3629.6|3634.1|3628.1|4
1652873880000|2022-05-18 11:38:00|3632.9|3626.9|3631.9|3625.9|3632.9|3626.9|3631.9|3625.9|3
1652873890000|2022-05-18 11:38:10|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|3
1652873920000|2022-05-18 11:38:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652873930000|2022-05-18 11:38:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652873940000|2022-05-18 11:39:00|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652873950000|2022-05-18 11:39:10|3630.6|3624.6|3629.4|3623.4|3630.6|3624.6|3629.1|3623.1|6
1652873960000|2022-05-18 11:39:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652873970000|2022-05-18 11:39:30|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.6|3623.6|3
1652873980000|2022-05-18 11:39:40|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|5
1652873990000|2022-05-18 11:39:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652874010000|2022-05-18 11:40:10|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652874020000|2022-05-18 11:40:20|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652874030000|2022-05-18 11:40:30|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1652874050000|2022-05-18 11:40:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3627.9|3621.9|4
1652874060000|2022-05-18 11:41:00|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|3
1652874070000|2022-05-18 11:41:10|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|2
1652874100000|2022-05-18 11:41:40|3629.4|3623.4|3629.1|3623.1|3630.1|3624.1|3629.1|3623.1|5
1652874110000|2022-05-18 11:41:50|3629.6|3623.6|3630.4|3624.4|3630.4|3624.4|3629.6|3623.6|2
1652874120000|2022-05-18 11:42:00|3630.6|3624.6|3630.9|3624.9|3631.4|3625.4|3630.6|3624.6|4
1652874160000|2022-05-18 11:42:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652874170000|2022-05-18 11:42:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652874180000|2022-05-18 11:43:00|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652874190000|2022-05-18 11:43:10|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652874200000|2022-05-18 11:43:20|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|3
1652874250000|2022-05-18 11:44:10|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652874270000|2022-05-18 11:44:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652874290000|2022-05-18 11:44:50|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|2
1652874300000|2022-05-18 11:45:00|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652874330000|2022-05-18 11:45:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652874360000|2022-05-18 11:46:00|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|3
1652874410000|2022-05-18 11:46:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1652874420000|2022-05-18 11:47:00|3633.4|3627.4|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|2
1652874440000|2022-05-18 11:47:20|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652874450000|2022-05-18 11:47:30|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1652874480000|2022-05-18 11:48:00|3633.9|3627.9|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|5
1652874490000|2022-05-18 11:48:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652874510000|2022-05-18 11:48:30|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1652874580000|2022-05-18 11:49:40|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652874600000|2022-05-18 11:50:00|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.1|3627.1|4
1652874610000|2022-05-18 11:50:10|3634.1|3628.1|3633.4|3627.4|3634.1|3628.1|3632.6|3626.6|3
1652874620000|2022-05-18 11:50:20|3634.1|3628.1|3635.4|3629.4|3635.4|3629.4|3634.1|3628.1|4
1652874650000|2022-05-18 11:50:50|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1652874660000|2022-05-18 11:51:00|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|2
1652874680000|2022-05-18 11:51:20|3636.1|3630.1|3637.1|3631.1|3637.1|3631.1|3636.1|3630.1|4
1652874690000|2022-05-18 11:51:30|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1652874710000|2022-05-18 11:51:50|3637.4|3631.4|3636.1|3630.1|3637.4|3631.4|3636.1|3630.1|3
1652874720000|2022-05-18 11:52:00|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|3
1652874730000|2022-05-18 11:52:10|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652874740000|2022-05-18 11:52:20|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652874750000|2022-05-18 11:52:30|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.4|3630.4|3
1652874770000|2022-05-18 11:52:50|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3636.4|3630.4|5
1652874780000|2022-05-18 11:53:00|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1652874790000|2022-05-18 11:53:10|3636.4|3630.4|3635.4|3629.4|3636.4|3630.4|3635.4|3629.4|3
1652874810000|2022-05-18 11:53:30|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652874820000|2022-05-18 11:53:40|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1652874830000|2022-05-18 11:53:50|3635.9|3629.9|3635.4|3629.4|3636.1|3630.1|3635.4|3629.4|5
1652874840000|2022-05-18 11:54:00|3635.1|3629.1|3635.6|3629.6|3635.6|3629.6|3634.6|3628.6|7
1652874850000|2022-05-18 11:54:10|3635.9|3629.9|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|4
1652874860000|2022-05-18 11:54:20|3635.9|3629.9|3636.9|3630.9|3636.9|3630.9|3635.9|3629.9|2
1652874870000|2022-05-18 11:54:30|3637.1|3631.1|3640.4|3634.4|3640.4|3634.4|3636.9|3630.9|7
1652874880000|2022-05-18 11:54:40|3639.1|3633.1|3640.9|3634.9|3640.9|3634.9|3639.1|3633.1|8
1652874890000|2022-05-18 11:54:50|3641.1|3635.1|3640.6|3634.6|3641.1|3635.1|3640.6|3634.6|3
1652874900000|2022-05-18 11:55:00|3639.6|3633.6|3637.4|3631.4|3639.6|3633.6|3637.4|3631.4|9
1652874910000|2022-05-18 11:55:10|3637.6|3631.6|3636.6|3630.6|3637.6|3631.6|3636.6|3630.6|9
1652874920000|2022-05-18 11:55:20|3636.4|3630.4|3635.6|3629.6|3636.4|3630.4|3635.6|3629.6|2
1652874930000|2022-05-18 11:55:30|3635.4|3629.4|3634.1|3628.1|3635.4|3629.4|3633.4|3627.4|9
1652874940000|2022-05-18 11:55:40|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|3
1652874950000|2022-05-18 11:55:50|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1652874960000|2022-05-18 11:56:00|3636.4|3630.4|3635.4|3629.4|3636.4|3630.4|3635.4|3629.4|2
1652874970000|2022-05-18 11:56:10|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652874980000|2022-05-18 11:56:20|3634.1|3628.1|3633.4|3627.4|3634.1|3628.1|3633.4|3627.4|4
1652875000000|2022-05-18 11:56:40|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1652875010000|2022-05-18 11:56:50|3632.4|3626.4|3632.6|3626.6|3632.9|3626.9|3630.6|3624.6|9
1652875020000|2022-05-18 11:57:00|3632.9|3626.9|3632.1|3626.1|3632.9|3626.9|3632.1|3626.1|3
1652875030000|2022-05-18 11:57:10|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|4
1652875040000|2022-05-18 11:57:20|3634.4|3628.4|3634.1|3628.1|3634.6|3628.6|3634.1|3628.1|4
1652875050000|2022-05-18 11:57:30|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|2
1652875060000|2022-05-18 11:57:40|3634.4|3628.4|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|3
1652875080000|2022-05-18 11:58:00|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652875090000|2022-05-18 11:58:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652875100000|2022-05-18 11:58:20|3633.9|3627.9|3632.6|3626.6|3633.9|3627.9|3632.6|3626.6|2
1652875110000|2022-05-18 11:58:30|3633.4|3627.4|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|3
1652875150000|2022-05-18 11:59:10|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|6
1652875170000|2022-05-18 11:59:30|3634.1|3628.1|3634.9|3628.9|3635.1|3629.1|3634.1|3628.1|4
1652875190000|2022-05-18 11:59:50|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1652875200000|2022-05-18 12:00:00|3635.1|3629.1|3635.4|3629.4|3635.6|3629.6|3635.1|3629.1|4
1652875210000|2022-05-18 12:00:10|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652875240000|2022-05-18 12:00:40|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.4|3627.4|3
1652875250000|2022-05-18 12:00:50|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652875260000|2022-05-18 12:01:00|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|4
1652875270000|2022-05-18 12:01:10|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652875280000|2022-05-18 12:01:20|3634.1|3628.1|3634.9|3628.9|3635.1|3629.1|3634.1|3628.1|3
1652875290000|2022-05-18 12:01:30|3635.4|3629.4|3637.4|3631.4|3637.4|3631.4|3635.4|3629.4|4
1652875300000|2022-05-18 12:01:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1652875320000|2022-05-18 12:02:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652875370000|2022-05-18 12:02:50|3637.1|3631.1|3638.9|3632.9|3638.9|3632.9|3637.1|3631.1|4
1652875380000|2022-05-18 12:03:00|3639.1|3633.1|3638.9|3632.9|3639.9|3633.9|3638.9|3632.9|5
1652875390000|2022-05-18 12:03:10|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|3
1652875400000|2022-05-18 12:03:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652875410000|2022-05-18 12:03:30|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1652875420000|2022-05-18 12:03:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652875440000|2022-05-18 12:04:00|3638.6|3632.6|3639.4|3633.4|3639.9|3633.9|3638.6|3632.6|4
1652875450000|2022-05-18 12:04:10|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652875460000|2022-05-18 12:04:20|3639.4|3633.4|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|3
1652875480000|2022-05-18 12:04:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652875490000|2022-05-18 12:04:50|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652875500000|2022-05-18 12:05:00|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|4
1652875510000|2022-05-18 12:05:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652875520000|2022-05-18 12:05:20|3638.4|3632.4|3638.6|3632.6|3638.9|3632.9|3637.9|3631.9|6
1652875530000|2022-05-18 12:05:30|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1652875540000|2022-05-18 12:05:40|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|5
1652875550000|2022-05-18 12:05:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652875560000|2022-05-18 12:06:00|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1652875570000|2022-05-18 12:06:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652875600000|2022-05-18 12:06:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652875610000|2022-05-18 12:06:50|3639.6|3633.6|3638.6|3632.6|3639.6|3633.6|3638.6|3632.6|2
1652875640000|2022-05-18 12:07:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652875690000|2022-05-18 12:08:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652875700000|2022-05-18 12:08:20|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1652875780000|2022-05-18 12:09:40|3639.1|3633.1|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|3
1652875790000|2022-05-18 12:09:50|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|3
1652875800000|2022-05-18 12:10:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652875810000|2022-05-18 12:10:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652875820000|2022-05-18 12:10:20|3641.4|3635.4|3641.9|3635.9|3642.1|3636.1|3641.4|3635.4|5
1652875830000|2022-05-18 12:10:30|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|3
1652875880000|2022-05-18 12:11:20|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|5
1652875890000|2022-05-18 12:11:30|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|9
1652875900000|2022-05-18 12:11:40|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|2
1652875910000|2022-05-18 12:11:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652875950000|2022-05-18 12:12:30|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|4
1652875960000|2022-05-18 12:12:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652875970000|2022-05-18 12:12:50|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3640.9|3634.9|3
1652875980000|2022-05-18 12:13:00|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652875990000|2022-05-18 12:13:10|3641.4|3635.4|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|3
1652876000000|2022-05-18 12:13:20|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|3
1652876010000|2022-05-18 12:13:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652876020000|2022-05-18 12:13:40|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|3
1652876030000|2022-05-18 12:13:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652876040000|2022-05-18 12:14:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652876070000|2022-05-18 12:14:30|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|3
1652876090000|2022-05-18 12:14:50|3642.1|3636.1|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|3
1652876100000|2022-05-18 12:15:00|3641.3|3635.3|3641.4|3635.4|3641.4|3635.4|3641.3|3635.3|2
1652876110000|2022-05-18 12:15:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652876120000|2022-05-18 12:15:20|3639.9|3633.9|3641.4|3635.4|3641.4|3635.4|3639.9|3633.9|3
1652876130000|2022-05-18 12:15:30|3641.6|3635.6|3641.9|3635.9|3642.6|3636.6|3641.6|3635.6|4
1652876140000|2022-05-18 12:15:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|3
1652876150000|2022-05-18 12:15:50|3641.9|3635.9|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|5
1652876160000|2022-05-18 12:16:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|3
1652876170000|2022-05-18 12:16:10|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652876190000|2022-05-18 12:16:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652876220000|2022-05-18 12:17:00|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1652876230000|2022-05-18 12:17:10|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1652876240000|2022-05-18 12:17:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652876250000|2022-05-18 12:17:30|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652876260000|2022-05-18 12:17:40|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652876280000|2022-05-18 12:18:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|4
1652876330000|2022-05-18 12:18:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652876340000|2022-05-18 12:19:00|3641.4|3635.4|3640.6|3634.6|3641.4|3635.4|3640.6|3634.6|2
1652876350000|2022-05-18 12:19:10|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3640.1|3634.1|3
1652876360000|2022-05-18 12:19:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652876370000|2022-05-18 12:19:30|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652876410000|2022-05-18 12:20:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652876470000|2022-05-18 12:21:10|3641.1|3635.1|3644|3638|3644|3638|3641.1|3635.1|2
1652876480000|2022-05-18 12:21:20|3644.1|3638.1|3645.4|3639.4|3645.4|3639.4|3644.1|3638.1|7
1652876490000|2022-05-18 12:21:30|3645.1|3639.1|3646.4|3640.4|3646.4|3640.4|3645.1|3639.1|3
1652876500000|2022-05-18 12:21:40|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1652876510000|2022-05-18 12:21:50|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1652876530000|2022-05-18 12:22:10|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|2
1652876570000|2022-05-18 12:22:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652876600000|2022-05-18 12:23:20|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652876680000|2022-05-18 12:24:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652876700000|2022-05-18 12:25:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652876730000|2022-05-18 12:25:30|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652876850000|2022-05-18 12:27:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652876860000|2022-05-18 12:27:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652876870000|2022-05-18 12:27:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652876880000|2022-05-18 12:28:00|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652876890000|2022-05-18 12:28:10|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|3
1652876940000|2022-05-18 12:29:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652876970000|2022-05-18 12:29:30|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|4
1652876990000|2022-05-18 12:29:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652877000000|2022-05-18 12:30:00|3645.9|3639.9|3643.6|3637.6|3645.9|3639.9|3643.4|3637.4|5
1652877010000|2022-05-18 12:30:10|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1652877020000|2022-05-18 12:30:20|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1652877030000|2022-05-18 12:30:30|3642.9|3636.9|3641.6|3635.6|3642.9|3636.9|3641.4|3635.4|10
1652877040000|2022-05-18 12:30:40|3641.4|3635.4|3640.6|3634.6|3641.4|3635.4|3640.6|3634.6|2
1652877060000|2022-05-18 12:31:00|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|3
1652877090000|2022-05-18 12:31:30|3641.1|3635.1|3643.6|3637.6|3643.9|3637.9|3641.1|3635.1|6
1652877100000|2022-05-18 12:31:40|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1652877110000|2022-05-18 12:31:50|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|2
1652877120000|2022-05-18 12:32:00|3643.1|3637.1|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|4
1652877160000|2022-05-18 12:32:40|3641.9|3635.9|3640.4|3634.4|3641.9|3635.9|3640.4|3634.4|3
1652877170000|2022-05-18 12:32:50|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.4|3634.4|4
1652877180000|2022-05-18 12:33:00|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|2
1652877220000|2022-05-18 12:33:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652877230000|2022-05-18 12:33:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652877440000|2022-05-18 12:37:20|3640.9|3634.9|3640.1|3634.1|3640.9|3634.9|3640.1|3634.1|4
1652877470000|2022-05-18 12:37:50|3640.4|3634.4|3641.9|3635.9|3642.1|3636.1|3640.4|3634.4|5
1652877500000|2022-05-18 12:38:20|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652877510000|2022-05-18 12:38:30|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|2
1652877520000|2022-05-18 12:38:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652877530000|2022-05-18 12:38:50|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.6|3634.6|5
1652877540000|2022-05-18 12:39:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652877560000|2022-05-18 12:39:20|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|4
1652877580000|2022-05-18 12:39:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652877600000|2022-05-18 12:40:00|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652877610000|2022-05-18 12:40:10|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|7
1652877620000|2022-05-18 12:40:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652877630000|2022-05-18 12:40:30|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652877680000|2022-05-18 12:41:20|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652877690000|2022-05-18 12:41:30|3641.4|3635.4|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|3
1652877700000|2022-05-18 12:41:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652877710000|2022-05-18 12:41:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652877720000|2022-05-18 12:42:00|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652877730000|2022-05-18 12:42:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652877750000|2022-05-18 12:42:30|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652877780000|2022-05-18 12:43:00|3639.4|3633.4|3640.1|3634.1|3640.4|3634.4|3639.4|3633.4|4
1652877790000|2022-05-18 12:43:10|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652877800000|2022-05-18 12:43:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652877810000|2022-05-18 12:43:30|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1652877840000|2022-05-18 12:44:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652877910000|2022-05-18 12:45:10|3641.4|3635.4|3640.1|3634.1|3641.4|3635.4|3639.4|3633.4|4
1652877940000|2022-05-18 12:45:40|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|4
1652877960000|2022-05-18 12:46:00|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652877970000|2022-05-18 12:46:10|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652877980000|2022-05-18 12:46:20|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|6
1652878000000|2022-05-18 12:46:40|3639.6|3633.6|3638.1|3632.1|3639.6|3633.6|3637.9|3631.9|5
1652878010000|2022-05-18 12:46:50|3637.9|3631.9|3636.9|3630.9|3637.9|3631.9|3636.9|3630.9|4
1652878020000|2022-05-18 12:47:00|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|3
1652878030000|2022-05-18 12:47:10|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.4|3630.4|7
1652878040000|2022-05-18 12:47:20|3636.9|3630.9|3636.9|3630.9|3637.4|3631.4|3636.9|3630.9|4
1652878070000|2022-05-18 12:47:50|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652878090000|2022-05-18 12:48:10|3637.6|3631.6|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|5
1652878100000|2022-05-18 12:48:20|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|3
1652878110000|2022-05-18 12:48:30|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|5
1652878120000|2022-05-18 12:48:40|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1652878140000|2022-05-18 12:49:00|3637.4|3631.4|3638.4|3632.4|3638.4|3632.4|3637.4|3631.4|3
1652878170000|2022-05-18 12:49:30|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1652878180000|2022-05-18 12:49:40|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652878240000|2022-05-18 12:50:40|3638.6|3632.6|3639.4|3633.4|3639.4|3633.4|3638.6|3632.6|2
1652878290000|2022-05-18 12:51:30|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|2
1652878300000|2022-05-18 12:51:40|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1652878310000|2022-05-18 12:51:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652878320000|2022-05-18 12:52:00|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1652878330000|2022-05-18 12:52:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1652878340000|2022-05-18 12:52:20|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652878370000|2022-05-18 12:52:50|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652878390000|2022-05-18 12:53:10|3638.4|3632.4|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|3
1652878400000|2022-05-18 12:53:20|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652878420000|2022-05-18 12:53:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652878630000|2022-05-18 12:57:10|3639.4|3633.4|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|4
1652878640000|2022-05-18 12:57:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652878670000|2022-05-18 12:57:50|3641.1|3635.1|3642.4|3636.4|3642.4|3636.4|3641.1|3635.1|3
1652878700000|2022-05-18 12:58:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652878710000|2022-05-18 12:58:30|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1652878730000|2022-05-18 12:58:50|3642.4|3636.4|3645.4|3639.4|3645.6|3639.6|3642.4|3636.4|6
1652878740000|2022-05-18 12:59:00|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652878750000|2022-05-18 12:59:10|3644.6|3638.6|3642.4|3636.4|3644.6|3638.6|3641.1|3635.1|8
1652878760000|2022-05-18 12:59:20|3641.4|3635.4|3643.1|3637.1|3643.4|3637.4|3641.4|3635.4|4
1652878770000|2022-05-18 12:59:30|3642.9|3636.9|3641.6|3635.6|3642.9|3636.9|3641.6|3635.6|4
1652878790000|2022-05-18 12:59:50|3641.9|3635.9|3641.1|3635.1|3642.6|3636.6|3641.1|3635.1|6
1652878800000|2022-05-18 13:00:00|3641.4|3635.4|3644.5|3638.5|3645|3639|3640.1|3634.1|20
1652878810000|2022-05-18 13:00:10|3645|3639|3643|3637|3645.5|3639.5|3643|3637|11
1652878820000|2022-05-18 13:00:20|3643.8|3637.8|3641.3|3635.3|3643.8|3637.8|3640.8|3634.8|23
1652878830000|2022-05-18 13:00:30|3641|3635|3640.8|3634.8|3642|3636|3640.5|3634.5|14
1652878840000|2022-05-18 13:00:40|3641|3635|3638|3632|3641.3|3635.3|3637.8|3631.8|19
1652878850000|2022-05-18 13:00:50|3637.6|3631.6|3639.5|3633.5|3640.3|3634.3|3637.6|3631.6|16
1652878860000|2022-05-18 13:01:00|3639.6|3633.6|3640|3634|3640.8|3634.8|3639|3633|12
1652878870000|2022-05-18 13:01:10|3640.3|3634.3|3640.5|3634.5|3640.9|3634.9|3640.3|3634.3|4
1652878880000|2022-05-18 13:01:20|3641|3635|3641|3635|3641.3|3635.3|3641|3635|3
1652878890000|2022-05-18 13:01:30|3641.3|3635.3|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|5
1652878900000|2022-05-18 13:01:40|3641.5|3635.5|3642|3636|3642|3636|3641|3635|5
1652878910000|2022-05-18 13:01:50|3641.8|3635.8|3640.5|3634.5|3641.8|3635.8|3640.3|3634.3|13
1652878920000|2022-05-18 13:02:00|3640.3|3634.3|3641.3|3635.3|3641.8|3635.8|3640.3|3634.3|10
1652878930000|2022-05-18 13:02:10|3640.3|3634.3|3640|3634|3640.4|3634.4|3639.4|3633.4|16
1652878940000|2022-05-18 13:02:20|3640.5|3634.5|3637.5|3631.5|3640.9|3634.9|3637.5|3631.5|12
1652878950000|2022-05-18 13:02:30|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|2
1652878960000|2022-05-18 13:02:40|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|2
1652878970000|2022-05-18 13:02:50|3636.3|3630.3|3637.5|3631.5|3637.6|3631.6|3636.3|3630.3|10
1652878980000|2022-05-18 13:03:00|3638|3632|3638|3632|3638.3|3632.3|3637.5|3631.5|16
1652878990000|2022-05-18 13:03:10|3637.5|3631.5|3638|3632|3638|3632|3637.5|3631.5|2
1652879000000|2022-05-18 13:03:20|3638.3|3632.3|3637.6|3631.6|3638.3|3632.3|3636.8|3630.8|10
1652879010000|2022-05-18 13:03:30|3637|3631|3635.5|3629.5|3637.5|3631.5|3635.4|3629.4|12
1652879020000|2022-05-18 13:03:40|3636.3|3630.3|3638|3632|3638.3|3632.3|3636.3|3630.3|8
1652879030000|2022-05-18 13:03:50|3638.3|3632.3|3638.3|3632.3|3639|3633|3637.8|3631.8|14
1652879040000|2022-05-18 13:04:00|3638.5|3632.5|3638|3632|3638.5|3632.5|3636.6|3630.6|12
1652879050000|2022-05-18 13:04:10|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|2
1652879060000|2022-05-18 13:04:20|3638.8|3632.8|3639|3633|3639.3|3633.3|3638.8|3632.8|7
1652879070000|2022-05-18 13:04:30|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1652879080000|2022-05-18 13:04:40|3639.3|3633.3|3638.5|3632.5|3639.3|3633.3|3638.5|3632.5|6
1652879090000|2022-05-18 13:04:50|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1652879100000|2022-05-18 13:05:00|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3638.6|3632.6|5
1652879110000|2022-05-18 13:05:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|3
1652879120000|2022-05-18 13:05:20|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1652879130000|2022-05-18 13:05:30|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652879140000|2022-05-18 13:05:40|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|4
1652879160000|2022-05-18 13:06:00|3638.6|3632.6|3639.6|3633.6|3639.9|3633.9|3638.6|3632.6|8
1652879170000|2022-05-18 13:06:10|3639.9|3633.9|3640.4|3634.4|3640.9|3634.9|3639.9|3633.9|5
1652879180000|2022-05-18 13:06:20|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|3
1652879200000|2022-05-18 13:06:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|2
1652879210000|2022-05-18 13:06:50|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1652879220000|2022-05-18 13:07:00|3638.1|3632.1|3637.1|3631.1|3638.1|3632.1|3637.1|3631.1|4
1652879230000|2022-05-18 13:07:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652879240000|2022-05-18 13:07:20|3637.1|3631.1|3637.4|3631.4|3637.6|3631.6|3637.1|3631.1|4
1652879250000|2022-05-18 13:07:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652879270000|2022-05-18 13:07:50|3637.9|3631.9|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|5
1652879280000|2022-05-18 13:08:00|3638.6|3632.6|3638.9|3632.9|3639.1|3633.1|3638.6|3632.6|5
1652879310000|2022-05-18 13:08:30|3639.4|3633.4|3639.4|3633.4|3640.6|3634.6|3639.4|3633.4|7
1652879320000|2022-05-18 13:08:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652879330000|2022-05-18 13:08:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652879340000|2022-05-18 13:09:00|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|10
1652879400000|2022-05-18 13:10:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652879420000|2022-05-18 13:10:20|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652879430000|2022-05-18 13:10:30|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652879440000|2022-05-18 13:10:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|3
1652879450000|2022-05-18 13:10:50|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|3
1652879460000|2022-05-18 13:11:00|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652879470000|2022-05-18 13:11:10|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652879480000|2022-05-18 13:11:20|3640.9|3634.9|3641.4|3635.4|3641.9|3635.9|3640.9|3634.9|5
1652879500000|2022-05-18 13:11:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652879510000|2022-05-18 13:11:50|3641.9|3635.9|3642.6|3636.6|3642.6|3636.6|3641.9|3635.9|2
1652879520000|2022-05-18 13:12:00|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652879530000|2022-05-18 13:12:10|3641.4|3635.4|3642.9|3636.9|3642.9|3636.9|3641.4|3635.4|2
1652879540000|2022-05-18 13:12:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652879560000|2022-05-18 13:12:40|3642.4|3636.4|3640.6|3634.6|3642.4|3636.4|3640.6|3634.6|5
1652879600000|2022-05-18 13:13:20|3640.4|3634.4|3639.1|3633.1|3640.4|3634.4|3639.1|3633.1|2
1652879630000|2022-05-18 13:13:50|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.6|3632.6|8
1652879640000|2022-05-18 13:14:00|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|2
1652879650000|2022-05-18 13:14:10|3638.9|3632.9|3641.1|3635.1|3641.1|3635.1|3638.9|3632.9|7
1652879660000|2022-05-18 13:14:20|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652879670000|2022-05-18 13:14:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652879680000|2022-05-18 13:14:40|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652879690000|2022-05-18 13:14:50|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652879700000|2022-05-18 13:15:00|3639.6|3633.6|3639.6|3633.6|3639.9|3633.9|3639.4|3633.4|5
1652879710000|2022-05-18 13:15:10|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652879720000|2022-05-18 13:15:20|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652879730000|2022-05-18 13:15:30|3639.6|3633.6|3637.9|3631.9|3639.6|3633.6|3637.9|3631.9|4
1652879740000|2022-05-18 13:15:40|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652879810000|2022-05-18 13:16:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652879820000|2022-05-18 13:17:00|3638.1|3632.1|3636.9|3630.9|3638.1|3632.1|3636.9|3630.9|3
1652879830000|2022-05-18 13:17:10|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|3
1652879840000|2022-05-18 13:17:20|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652879850000|2022-05-18 13:17:30|3635.4|3629.4|3634.6|3628.6|3635.4|3629.4|3634.6|3628.6|4
1652879860000|2022-05-18 13:17:40|3634.9|3628.9|3636.6|3630.6|3636.6|3630.6|3634.9|3628.9|3
1652879880000|2022-05-18 13:18:00|3636.4|3630.4|3635.6|3629.6|3636.4|3630.4|3635.6|3629.6|2
1652879890000|2022-05-18 13:18:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652879910000|2022-05-18 13:18:30|3635.1|3629.1|3634.4|3628.4|3635.1|3629.1|3634.4|3628.4|3
1652879920000|2022-05-18 13:18:40|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652879930000|2022-05-18 13:18:50|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652879940000|2022-05-18 13:19:00|3633.4|3627.4|3630.6|3624.6|3633.4|3627.4|3630.6|3624.6|7
1652879950000|2022-05-18 13:19:10|3630.4|3624.4|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|3
1652879960000|2022-05-18 13:19:20|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652879980000|2022-05-18 13:19:40|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.1|3623.1|5
1652879990000|2022-05-18 13:19:50|3629.9|3623.9|3630.1|3624.1|3630.6|3624.6|3629.9|3623.9|8
1652880000000|2022-05-18 13:20:00|3629.9|3623.9|3629.1|3623.1|3629.9|3623.9|3628.6|3622.6|9
1652880010000|2022-05-18 13:20:10|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652880020000|2022-05-18 13:20:20|3629.1|3623.1|3627.6|3621.6|3629.1|3623.1|3627.6|3621.6|5
1652880030000|2022-05-18 13:20:30|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3626.9|3620.9|6
1652880060000|2022-05-18 13:21:00|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1652880070000|2022-05-18 13:21:10|3628.4|3622.4|3629.6|3623.6|3629.6|3623.6|3628.4|3622.4|2
1652880080000|2022-05-18 13:21:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652880090000|2022-05-18 13:21:30|3629.6|3623.6|3627.4|3621.4|3629.6|3623.6|3627.4|3621.4|4
1652880100000|2022-05-18 13:21:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652880110000|2022-05-18 13:21:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1652880120000|2022-05-18 13:22:00|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|5
1652880130000|2022-05-18 13:22:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652880140000|2022-05-18 13:22:20|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1652880150000|2022-05-18 13:22:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652880170000|2022-05-18 13:22:50|3631.1|3625.1|3629.4|3623.4|3631.1|3625.1|3629.4|3623.4|4
1652880180000|2022-05-18 13:23:00|3629.1|3623.1|3628.1|3622.1|3629.1|3623.1|3628.1|3622.1|7
1652880190000|2022-05-18 13:23:10|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|5
1652880200000|2022-05-18 13:23:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652880210000|2022-05-18 13:23:30|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1652880220000|2022-05-18 13:23:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1652880230000|2022-05-18 13:23:50|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1652880240000|2022-05-18 13:24:00|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|3
1652880250000|2022-05-18 13:24:10|3626.9|3620.9|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|4
1652880280000|2022-05-18 13:24:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|4
1652880290000|2022-05-18 13:24:50|3626.6|3620.6|3624.9|3618.9|3626.6|3620.6|3624.6|3618.6|6
1652880300000|2022-05-18 13:25:00|3624.1|3618.1|3625.6|3619.6|3626.1|3620.1|3624.1|3618.1|7
1652880310000|2022-05-18 13:25:10|3626.4|3620.4|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|3
1652880320000|2022-05-18 13:25:20|3626.1|3620.1|3626.6|3620.6|3626.9|3620.9|3625.4|3619.4|12
1652880330000|2022-05-18 13:25:30|3626.9|3620.9|3626.4|3620.4|3627.1|3621.1|3625.9|3619.9|7
1652880340000|2022-05-18 13:25:40|3626.1|3620.1|3626.4|3620.4|3626.9|3620.9|3626.1|3620.1|4
1652880360000|2022-05-18 13:26:00|3626.6|3620.6|3627.9|3621.9|3627.9|3621.9|3626.6|3620.6|5
1652880370000|2022-05-18 13:26:10|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1652880400000|2022-05-18 13:26:40|3629.4|3623.4|3630.1|3624.1|3630.4|3624.4|3629.4|3623.4|3
1652880410000|2022-05-18 13:26:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|3
1652880430000|2022-05-18 13:27:10|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652880440000|2022-05-18 13:27:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652880450000|2022-05-18 13:27:30|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1652880480000|2022-05-18 13:28:00|3630.1|3624.1|3630.1|3624.1|3630.4|3624.4|3630.1|3624.1|5
1652880500000|2022-05-18 13:28:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652880510000|2022-05-18 13:28:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652880520000|2022-05-18 13:28:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652880530000|2022-05-18 13:28:50|3629.1|3623.1|3626.1|3620.1|3629.1|3623.1|3625.6|3619.6|8
1652880540000|2022-05-18 13:29:00|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3625.6|3619.6|6
1652880550000|2022-05-18 13:29:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652880560000|2022-05-18 13:29:20|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3623.9|3617.9|7
1652880570000|2022-05-18 13:29:30|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.1|3619.1|17
1652880580000|2022-05-18 13:29:40|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|7
1652880590000|2022-05-18 13:29:50|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.6|3618.6|7
1652880600000|2022-05-18 13:30:00|3625.4|3619.4|3626.6|3620.6|3626.6|3620.6|3624.9|3618.9|12
1652880610000|2022-05-18 13:30:10|3626.1|3620.1|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|13
1652880620000|2022-05-18 13:30:20|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3625.9|3619.9|9
1652880630000|2022-05-18 13:30:30|3625.9|3619.9|3624.4|3618.4|3626.6|3620.6|3624.4|3618.4|10
1652880660000|2022-05-18 13:31:00|3624.9|3618.9|3627.6|3621.6|3627.6|3621.6|3624.9|3618.9|7
1652880670000|2022-05-18 13:31:10|3628.1|3622.1|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|4
1652880680000|2022-05-18 13:31:20|3628.6|3622.6|3628.4|3622.4|3628.9|3622.9|3628.4|3622.4|5
1652880690000|2022-05-18 13:31:30|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|3
1652880700000|2022-05-18 13:31:40|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652880710000|2022-05-18 13:31:50|3630.1|3624.1|3631.4|3625.4|3631.4|3625.4|3630.1|3624.1|4
1652880740000|2022-05-18 13:32:20|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1652880750000|2022-05-18 13:32:30|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652880760000|2022-05-18 13:32:40|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|4
1652880770000|2022-05-18 13:32:50|3630.6|3624.6|3629.6|3623.6|3630.6|3624.6|3629.6|3623.6|3
1652880790000|2022-05-18 13:33:10|3628.9|3622.9|3627.9|3621.9|3628.9|3622.9|3627.9|3621.9|3
1652880800000|2022-05-18 13:33:20|3627.6|3621.6|3627.1|3621.1|3628.4|3622.4|3627.1|3621.1|9
1652880810000|2022-05-18 13:33:30|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3626.4|3620.4|2
1652880820000|2022-05-18 13:33:40|3626.6|3620.6|3628.1|3622.1|3628.1|3622.1|3626.6|3620.6|5
1652880830000|2022-05-18 13:33:50|3628.9|3622.9|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|2
1652880840000|2022-05-18 13:34:00|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1652880850000|2022-05-18 13:34:10|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|2
1652880860000|2022-05-18 13:34:20|3629.9|3623.9|3632.4|3626.4|3632.4|3626.4|3629.9|3623.9|3
1652880870000|2022-05-18 13:34:30|3632.1|3626.1|3634.6|3628.6|3634.9|3628.9|3631.4|3625.4|11
1652880880000|2022-05-18 13:34:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652880890000|2022-05-18 13:34:50|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.1|3627.1|7
1652880900000|2022-05-18 13:35:00|3633.6|3627.6|3633.4|3627.4|3633.9|3627.9|3632.6|3626.6|8
1652880910000|2022-05-18 13:35:10|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.4|3626.4|5
1652880920000|2022-05-18 13:35:20|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.4|3625.4|5
1652880930000|2022-05-18 13:35:30|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|4
1652880940000|2022-05-18 13:35:40|3632.1|3626.1|3630.1|3624.1|3632.1|3626.1|3630.1|3624.1|3
1652880950000|2022-05-18 13:35:50|3630.4|3624.4|3630.4|3624.4|3630.9|3624.9|3630.1|3624.1|5
1652880960000|2022-05-18 13:36:00|3630.6|3624.6|3631.9|3625.9|3632.1|3626.1|3630.6|3624.6|4
1652880980000|2022-05-18 13:36:20|3631.6|3625.6|3630.9|3624.9|3632.1|3626.1|3630.9|3624.9|5
1652880990000|2022-05-18 13:36:30|3630.4|3624.4|3630.9|3624.9|3631.6|3625.6|3630.4|3624.4|9
1652881000000|2022-05-18 13:36:40|3631.4|3625.4|3630.4|3624.4|3631.9|3625.9|3630.4|3624.4|4
1652881010000|2022-05-18 13:36:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1652881020000|2022-05-18 13:37:00|3631.1|3625.1|3631.9|3625.9|3631.9|3625.9|3631.1|3625.1|2
1652881030000|2022-05-18 13:37:10|3632.1|3626.1|3632.9|3626.9|3634.9|3628.9|3632.1|3626.1|7
1652881040000|2022-05-18 13:37:20|3632.6|3626.6|3633.4|3627.4|3633.4|3627.4|3632.6|3626.6|3
1652881050000|2022-05-18 13:37:30|3633.1|3627.1|3632.4|3626.4|3633.1|3627.1|3632.4|3626.4|5
1652881060000|2022-05-18 13:37:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|3
1652881070000|2022-05-18 13:37:50|3631.9|3625.9|3632.4|3626.4|3632.9|3626.9|3631.9|3625.9|5
1652881080000|2022-05-18 13:38:00|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3630.4|3624.4|5
1652881090000|2022-05-18 13:38:10|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1652881100000|2022-05-18 13:38:20|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1652881110000|2022-05-18 13:38:30|3630.1|3624.1|3630.4|3624.4|3630.6|3624.6|3629.9|3623.9|5
1652881130000|2022-05-18 13:38:50|3630.6|3624.6|3631.1|3625.1|3631.1|3625.1|3630.4|3624.4|3
1652881140000|2022-05-18 13:39:00|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3629.9|3623.9|5
1652881150000|2022-05-18 13:39:10|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|3
1652881160000|2022-05-18 13:39:20|3630.4|3624.4|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|4
1652881170000|2022-05-18 13:39:30|3630.4|3624.4|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|4
1652881180000|2022-05-18 13:39:40|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1652881190000|2022-05-18 13:39:50|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1652881200000|2022-05-18 13:40:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652881220000|2022-05-18 13:40:20|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3628.6|3622.6|6
1652881230000|2022-05-18 13:40:30|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1652881240000|2022-05-18 13:40:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|3
1652881250000|2022-05-18 13:40:50|3629.9|3623.9|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|4
1652881260000|2022-05-18 13:41:00|3629.9|3623.9|3628.4|3622.4|3629.9|3623.9|3626.4|3620.4|9
1652881270000|2022-05-18 13:41:10|3628.6|3622.6|3629.9|3623.9|3630.1|3624.1|3628.6|3622.6|7
1652881300000|2022-05-18 13:41:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1652881310000|2022-05-18 13:41:50|3629.1|3623.1|3630.1|3624.1|3630.4|3624.4|3629.1|3623.1|5
1652881320000|2022-05-18 13:42:00|3630.4|3624.4|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|3
1652881350000|2022-05-18 13:42:30|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|3
1652881360000|2022-05-18 13:42:40|3630.9|3624.9|3630.6|3624.6|3631.1|3625.1|3630.6|3624.6|7
1652881370000|2022-05-18 13:42:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1652881380000|2022-05-18 13:43:00|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1652881390000|2022-05-18 13:43:10|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1652881400000|2022-05-18 13:43:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1652881410000|2022-05-18 13:43:30|3631.1|3625.1|3632.1|3626.1|3632.4|3626.4|3631.1|3625.1|6
1652881420000|2022-05-18 13:43:40|3632.4|3626.4|3632.9|3626.9|3633.1|3627.1|3630.6|3624.6|8
1652881430000|2022-05-18 13:43:50|3633.1|3627.1|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|7
1652881440000|2022-05-18 13:44:00|3633.4|3627.4|3634.6|3628.6|3634.6|3628.6|3633.4|3627.4|5
1652881460000|2022-05-18 13:44:20|3634.4|3628.4|3635.1|3629.1|3635.4|3629.4|3633.9|3627.9|10
1652881470000|2022-05-18 13:44:30|3634.9|3628.9|3635.4|3629.4|3635.4|3629.4|3634.9|3628.9|11
1652881480000|2022-05-18 13:44:40|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|3
1652881490000|2022-05-18 13:44:50|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652881500000|2022-05-18 13:45:00|3634.9|3628.9|3637.6|3631.6|3637.6|3631.6|3634.9|3628.9|11
1652881510000|2022-05-18 13:45:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652881520000|2022-05-18 13:45:20|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1652881530000|2022-05-18 13:45:30|3636.9|3630.9|3636.9|3630.9|3637.1|3631.1|3636.6|3630.6|7
1652881560000|2022-05-18 13:46:00|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3635.9|3629.9|3
1652881570000|2022-05-18 13:46:10|3636.4|3630.4|3633.4|3627.4|3636.4|3630.4|3633.4|3627.4|4
1652881590000|2022-05-18 13:46:30|3633.1|3627.1|3635.1|3629.1|3635.1|3629.1|3633.1|3627.1|12
1652881600000|2022-05-18 13:46:40|3634.9|3628.9|3633.4|3627.4|3634.9|3628.9|3633.4|3627.4|3
1652881610000|2022-05-18 13:46:50|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|2
1652881620000|2022-05-18 13:47:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652881630000|2022-05-18 13:47:10|3633.4|3627.4|3632.4|3626.4|3633.4|3627.4|3632.4|3626.4|3
1652881640000|2022-05-18 13:47:20|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1652881650000|2022-05-18 13:47:30|3632.9|3626.9|3633.4|3627.4|3633.6|3627.6|3632.9|3626.9|4
1652881660000|2022-05-18 13:47:40|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1652881670000|2022-05-18 13:47:50|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652881730000|2022-05-18 13:48:50|3633.1|3627.1|3633.4|3627.4|3633.6|3627.6|3633.1|3627.1|4
1652881740000|2022-05-18 13:49:00|3633.6|3627.6|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|3
1652881750000|2022-05-18 13:49:10|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|3
1652881760000|2022-05-18 13:49:20|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652881770000|2022-05-18 13:49:30|3632.9|3626.9|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|6
1652881780000|2022-05-18 13:49:40|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|3
1652881790000|2022-05-18 13:49:50|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652881830000|2022-05-18 13:50:30|3633.6|3627.6|3632.4|3626.4|3633.6|3627.6|3632.4|3626.4|3
1652881850000|2022-05-18 13:50:50|3631.6|3625.6|3632.1|3626.1|3632.6|3626.6|3631.6|3625.6|6
1652881860000|2022-05-18 13:51:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652881880000|2022-05-18 13:51:20|3632.1|3626.1|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|3
1652881890000|2022-05-18 13:51:30|3633.1|3627.1|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|3
1652881900000|2022-05-18 13:51:40|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1652881920000|2022-05-18 13:52:00|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1652881940000|2022-05-18 13:52:20|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1652881960000|2022-05-18 13:52:40|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1652881980000|2022-05-18 13:53:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1652881990000|2022-05-18 13:53:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1652882000000|2022-05-18 13:53:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|9
1652882010000|2022-05-18 13:53:30|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1652882030000|2022-05-18 13:53:50|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1652882050000|2022-05-18 13:54:10|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.1|3626.1|5
1652882060000|2022-05-18 13:54:20|3632.6|3626.6|3632.1|3626.1|3632.9|3626.9|3632.1|3626.1|8
1652882070000|2022-05-18 13:54:30|3631.9|3625.9|3632.6|3626.6|3632.9|3626.9|3631.6|3625.6|8
1652882080000|2022-05-18 13:54:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652882090000|2022-05-18 13:54:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652882100000|2022-05-18 13:55:00|3631.4|3625.4|3632.4|3626.4|3632.4|3626.4|3631.4|3625.4|3
1652882110000|2022-05-18 13:55:10|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1652882120000|2022-05-18 13:55:20|3632.1|3626.1|3631.4|3625.4|3632.1|3626.1|3631.1|3625.1|5
1652882130000|2022-05-18 13:55:30|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|6
1652882140000|2022-05-18 13:55:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652882150000|2022-05-18 13:55:50|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|3
1652882160000|2022-05-18 13:56:00|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|8
1652882170000|2022-05-18 13:56:10|3630.1|3624.1|3630.1|3624.1|3630.4|3624.4|3630.1|3624.1|3
1652882180000|2022-05-18 13:56:20|3629.9|3623.9|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|4
1652882190000|2022-05-18 13:56:30|3630.4|3624.4|3628.6|3622.6|3630.4|3624.4|3628.4|3622.4|6
1652882200000|2022-05-18 13:56:40|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1652882210000|2022-05-18 13:56:50|3627.6|3621.6|3628.4|3622.4|3628.6|3622.6|3627.6|3621.6|3
1652882220000|2022-05-18 13:57:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652882230000|2022-05-18 13:57:10|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3626.4|3620.4|5
1652882240000|2022-05-18 13:57:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652882250000|2022-05-18 13:57:30|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1652882260000|2022-05-18 13:57:40|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1652882270000|2022-05-18 13:57:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652882280000|2022-05-18 13:58:00|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652882290000|2022-05-18 13:58:10|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652882310000|2022-05-18 13:58:30|3624.1|3618.1|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|3
1652882320000|2022-05-18 13:58:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652882350000|2022-05-18 13:59:10|3622.6|3616.6|3621.9|3615.9|3622.6|3616.6|3621.1|3615.1|6
1652882360000|2022-05-18 13:59:20|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|4
1652882400000|2022-05-18 14:00:00|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1652882440000|2022-05-18 14:00:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652882450000|2022-05-18 14:00:50|3624.9|3618.9|3625.6|3619.6|3625.6|3619.6|3624.9|3618.9|5
1652882460000|2022-05-18 14:01:00|3625.9|3619.9|3626.6|3620.6|3626.6|3620.6|3625.9|3619.9|4
1652882470000|2022-05-18 14:01:10|3627.1|3621.1|3627.4|3621.4|3628.1|3622.1|3627.1|3621.1|4
1652882480000|2022-05-18 14:01:20|3627.6|3621.6|3627.9|3621.9|3628.1|3622.1|3627.4|3621.4|8
1652882500000|2022-05-18 14:01:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652882510000|2022-05-18 14:01:50|3626.9|3620.9|3624.6|3618.6|3626.9|3620.9|3624.6|3618.6|9
1652882520000|2022-05-18 14:02:00|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1652882530000|2022-05-18 14:02:10|3625.1|3619.1|3624.4|3618.4|3625.1|3619.1|3624.4|3618.4|4
1652882540000|2022-05-18 14:02:20|3624.1|3618.1|3624.4|3618.4|3624.6|3618.6|3624.1|3618.1|3
1652882560000|2022-05-18 14:02:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652882570000|2022-05-18 14:02:50|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1652882580000|2022-05-18 14:03:00|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3626.4|3620.4|5
1652882590000|2022-05-18 14:03:10|3627.1|3621.1|3627.9|3621.9|3628.1|3622.1|3627.1|3621.1|5
1652882600000|2022-05-18 14:03:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|4
1652882610000|2022-05-18 14:03:30|3628.9|3622.9|3629.1|3623.1|3629.6|3623.6|3628.6|3622.6|7
1652882620000|2022-05-18 14:03:40|3629.4|3623.4|3630.1|3624.1|3630.6|3624.6|3629.4|3623.4|6
1652882630000|2022-05-18 14:03:50|3630.6|3624.6|3632.9|3626.9|3632.9|3626.9|3630.6|3624.6|4
1652882640000|2022-05-18 14:04:00|3633.1|3627.1|3634.6|3628.6|3635.1|3629.1|3633.1|3627.1|9
1652882650000|2022-05-18 14:04:10|3635.9|3629.9|3632.9|3626.9|3635.9|3629.9|3632.9|3626.9|6
1652882680000|2022-05-18 14:04:40|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1652882690000|2022-05-18 14:04:50|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652882700000|2022-05-18 14:05:00|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.4|3627.4|4
1652882710000|2022-05-18 14:05:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|3
1652882720000|2022-05-18 14:05:20|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|4
1652882730000|2022-05-18 14:05:30|3635.1|3629.1|3634.9|3628.9|3635.4|3629.4|3634.9|3628.9|4
1652882740000|2022-05-18 14:05:40|3634.4|3628.4|3632.9|3626.9|3634.4|3628.4|3632.9|3626.9|2
1652882750000|2022-05-18 14:05:50|3633.1|3627.1|3634.4|3628.4|3634.4|3628.4|3632.9|3626.9|5
1652882760000|2022-05-18 14:06:00|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1652882770000|2022-05-18 14:06:10|3634.6|3628.6|3633.1|3627.1|3634.6|3628.6|3633.1|3627.1|12
1652882780000|2022-05-18 14:06:20|3633.4|3627.4|3633.6|3627.6|3633.9|3627.9|3633.4|3627.4|4
1652882790000|2022-05-18 14:06:30|3633.9|3627.9|3634.4|3628.4|3634.6|3628.6|3633.9|3627.9|5
1652882800000|2022-05-18 14:06:40|3634.1|3628.1|3632.4|3626.4|3634.1|3628.1|3632.1|3626.1|9
1652882810000|2022-05-18 14:06:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.6|3625.6|5
1652882820000|2022-05-18 14:07:00|3632.1|3626.1|3633.4|3627.4|3633.6|3627.6|3632.1|3626.1|4
1652882830000|2022-05-18 14:07:10|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652882840000|2022-05-18 14:07:20|3632.1|3626.1|3633.1|3627.1|3633.1|3627.1|3632.1|3626.1|2
1652882880000|2022-05-18 14:08:00|3633.4|3627.4|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|4
1652882890000|2022-05-18 14:08:10|3633.6|3627.6|3632.1|3626.1|3633.6|3627.6|3632.1|3626.1|4
1652882900000|2022-05-18 14:08:20|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|4
1652882910000|2022-05-18 14:08:30|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|3
1652882920000|2022-05-18 14:08:40|3631.1|3625.1|3629.1|3623.1|3631.1|3625.1|3629.1|3623.1|8
1652882930000|2022-05-18 14:08:50|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|2
1652882950000|2022-05-18 14:09:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1652882960000|2022-05-18 14:09:20|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1652882970000|2022-05-18 14:09:30|3630.9|3624.9|3630.9|3624.9|3631.1|3625.1|3630.6|3624.6|5
1652882980000|2022-05-18 14:09:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652882990000|2022-05-18 14:09:50|3631.4|3625.4|3631.4|3625.4|3631.9|3625.9|3631.1|3625.1|7
1652883000000|2022-05-18 14:10:00|3631.6|3625.6|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|4
1652883010000|2022-05-18 14:10:10|3631.6|3625.6|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|4
1652883020000|2022-05-18 14:10:20|3632.6|3626.6|3631.6|3625.6|3632.9|3626.9|3631.6|3625.6|5
1652883040000|2022-05-18 14:10:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652883050000|2022-05-18 14:10:50|3631.1|3625.1|3629.6|3623.6|3631.1|3625.1|3629.6|3623.6|4
1652883060000|2022-05-18 14:11:00|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|2
1652883070000|2022-05-18 14:11:10|3629.9|3623.9|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|2
1652883100000|2022-05-18 14:11:40|3630.4|3624.4|3630.6|3624.6|3630.9|3624.9|3630.1|3624.1|4
1652883110000|2022-05-18 14:11:50|3630.9|3624.9|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|3
1652883130000|2022-05-18 14:12:10|3631.1|3625.1|3633.1|3627.1|3633.1|3627.1|3631.1|3625.1|6
1652883140000|2022-05-18 14:12:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1652883150000|2022-05-18 14:12:30|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1652883160000|2022-05-18 14:12:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652883170000|2022-05-18 14:12:50|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1652883180000|2022-05-18 14:13:00|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1652883190000|2022-05-18 14:13:10|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652883200000|2022-05-18 14:13:20|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652883260000|2022-05-18 14:14:20|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|3
1652883270000|2022-05-18 14:14:30|3634.4|3628.4|3632.9|3626.9|3634.4|3628.4|3632.9|3626.9|4
1652883280000|2022-05-18 14:14:40|3633.1|3627.1|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|4
1652883290000|2022-05-18 14:14:50|3632.4|3626.4|3632.9|3626.9|3633.1|3627.1|3632.1|3626.1|9
1652883300000|2022-05-18 14:15:00|3633.1|3627.1|3633.9|3627.9|3634.4|3628.4|3633.1|3627.1|9
1652883310000|2022-05-18 14:15:10|3634.6|3628.6|3633.9|3627.9|3634.6|3628.6|3633.6|3627.6|5
1652883320000|2022-05-18 14:15:20|3634.4|3628.4|3634.1|3628.1|3634.6|3628.6|3633.9|3627.9|4
1652883330000|2022-05-18 14:15:30|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3634.4|3628.4|7
1652883340000|2022-05-18 14:15:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652883350000|2022-05-18 14:15:50|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3634.4|3628.4|2
1652883360000|2022-05-18 14:16:00|3634.6|3628.6|3633.6|3627.6|3634.6|3628.6|3633.6|3627.6|6
1652883370000|2022-05-18 14:16:10|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652883380000|2022-05-18 14:16:20|3634.1|3628.1|3635.4|3629.4|3635.4|3629.4|3634.1|3628.1|4
1652883390000|2022-05-18 14:16:30|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652883400000|2022-05-18 14:16:40|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1652883410000|2022-05-18 14:16:50|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652883420000|2022-05-18 14:17:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652883440000|2022-05-18 14:17:20|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|5
1652883460000|2022-05-18 14:17:40|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1652883470000|2022-05-18 14:17:50|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1652883490000|2022-05-18 14:18:10|3633.1|3627.1|3631.8|3625.8|3633.1|3627.1|3631.8|3625.8|6
1652883500000|2022-05-18 14:18:20|3631.6|3625.6|3631|3625|3631.6|3625.6|3631|3625|3
1652883510000|2022-05-18 14:18:30|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|3
1652883520000|2022-05-18 14:18:40|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1652883530000|2022-05-18 14:18:50|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652883540000|2022-05-18 14:19:00|3629.9|3623.9|3628.9|3622.9|3629.9|3623.9|3628.6|3622.6|5
1652883550000|2022-05-18 14:19:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652883560000|2022-05-18 14:19:20|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|6
1652883570000|2022-05-18 14:19:30|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3627.9|3621.9|6
1652883580000|2022-05-18 14:19:40|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.6|3622.6|10
1652883590000|2022-05-18 14:19:50|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3628.1|3622.1|9
1652883600000|2022-05-18 14:20:00|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.4|3621.4|7
1652883610000|2022-05-18 14:20:10|3627.4|3621.4|3628.9|3622.9|3628.9|3622.9|3627.4|3621.4|9
1652883620000|2022-05-18 14:20:20|3628.6|3622.6|3629.4|3623.4|3629.9|3623.9|3628.1|3622.1|9
1652883630000|2022-05-18 14:20:30|3628.9|3622.9|3627.9|3621.9|3628.9|3622.9|3627.9|3621.9|8
1652883640000|2022-05-18 14:20:40|3627.6|3621.6|3626.9|3620.9|3627.9|3621.9|3626.6|3620.6|6
1652883650000|2022-05-18 14:20:50|3626.4|3620.4|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|7
1652883660000|2022-05-18 14:21:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.1|3620.1|5
1652883670000|2022-05-18 14:21:10|3626.4|3620.4|3627.1|3621.1|3627.1|3621.1|3626.1|3620.1|9
1652883680000|2022-05-18 14:21:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|3
1652883690000|2022-05-18 14:21:30|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.6|3619.6|8
1652883700000|2022-05-18 14:21:40|3626.1|3620.1|3627.4|3621.4|3628.1|3622.1|3626.1|3620.1|8
1652883710000|2022-05-18 14:21:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|7
1652883720000|2022-05-18 14:22:00|3626.6|3620.6|3628.9|3622.9|3628.9|3622.9|3626.6|3620.6|9
1652883730000|2022-05-18 14:22:10|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|6
1652883740000|2022-05-18 14:22:20|3628.6|3622.6|3627.1|3621.1|3628.6|3622.6|3626.4|3620.4|13
1652883750000|2022-05-18 14:22:30|3626.9|3620.9|3626.4|3620.4|3627.1|3621.1|3626.4|3620.4|8
1652883760000|2022-05-18 14:22:40|3627.4|3621.4|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|4
1652883770000|2022-05-18 14:22:50|3627.9|3621.9|3626.4|3620.4|3627.9|3621.9|3626.1|3620.1|11
1652883780000|2022-05-18 14:23:00|3626.1|3620.1|3625.4|3619.4|3626.4|3620.4|3624.4|3618.4|10
1652883790000|2022-05-18 14:23:10|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3624.6|3618.6|7
1652883800000|2022-05-18 14:23:20|3624.9|3618.9|3625.1|3619.1|3625.4|3619.4|3624.6|3618.6|5
1652883810000|2022-05-18 14:23:30|3625.4|3619.4|3625.4|3619.4|3625.6|3619.6|3624.6|3618.6|11
1652883820000|2022-05-18 14:23:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1652883830000|2022-05-18 14:23:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652883840000|2022-05-18 14:24:00|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|2
1652883850000|2022-05-18 14:24:10|3627.1|3621.1|3627.6|3621.6|3627.6|3621.6|3627.1|3621.1|2
1652883860000|2022-05-18 14:24:20|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|2
1652883870000|2022-05-18 14:24:30|3627.4|3621.4|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|2
1652883900000|2022-05-18 14:25:00|3628.1|3622.1|3626.4|3620.4|3628.9|3622.9|3625.9|3619.9|7
1652883910000|2022-05-18 14:25:10|3626.6|3620.6|3628.1|3622.1|3628.1|3622.1|3626.6|3620.6|5
1652883920000|2022-05-18 14:25:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1652883930000|2022-05-18 14:25:30|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652883950000|2022-05-18 14:25:50|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1652883960000|2022-05-18 14:26:00|3629.1|3623.1|3630.4|3624.4|3630.6|3624.6|3629.1|3623.1|7
1652883970000|2022-05-18 14:26:10|3630.6|3624.6|3631.6|3625.6|3631.6|3625.6|3630.6|3624.6|2
1652884000000|2022-05-18 14:26:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652884020000|2022-05-18 14:27:00|3630.9|3624.9|3629.1|3623.1|3630.9|3624.9|3629.1|3623.1|2
1652884040000|2022-05-18 14:27:20|3629.4|3623.4|3631.4|3625.4|3631.4|3625.4|3629.4|3623.4|5
1652884050000|2022-05-18 14:27:30|3631.1|3625.1|3630.1|3624.1|3631.1|3625.1|3630.1|3624.1|2
1652884070000|2022-05-18 14:27:50|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1652884080000|2022-05-18 14:28:00|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|6
1652884090000|2022-05-18 14:28:10|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1652884100000|2022-05-18 14:28:20|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|4
1652884110000|2022-05-18 14:28:30|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|3
1652884120000|2022-05-18 14:28:40|3630.1|3624.1|3630.4|3624.4|3631.1|3625.1|3630.1|3624.1|8
1652884130000|2022-05-18 14:28:50|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1652884140000|2022-05-18 14:29:00|3631.1|3625.1|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|3
1652884160000|2022-05-18 14:29:20|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3630.1|3624.1|6
1652884170000|2022-05-18 14:29:30|3630.6|3624.6|3631.1|3625.1|3631.1|3625.1|3630.4|3624.4|5
1652884190000|2022-05-18 14:29:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|3
1652884200000|2022-05-18 14:30:00|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.1|3625.1|4
1652884210000|2022-05-18 14:30:10|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|6
1652884220000|2022-05-18 14:30:20|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|6
1652884230000|2022-05-18 14:30:30|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3629.9|3623.9|8
1652884240000|2022-05-18 14:30:40|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|3
1652884250000|2022-05-18 14:30:50|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|4
1652884260000|2022-05-18 14:31:00|3630.4|3624.4|3631.4|3625.4|3631.4|3625.4|3630.4|3624.4|8
1652884270000|2022-05-18 14:31:10|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|5
1652884280000|2022-05-18 14:31:20|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|3
1652884290000|2022-05-18 14:31:30|3631.1|3625.1|3628.9|3622.9|3631.1|3625.1|3628.9|3622.9|5
1652884300000|2022-05-18 14:31:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652884310000|2022-05-18 14:31:50|3628.6|3622.6|3631.4|3625.4|3631.4|3625.4|3628.6|3622.6|8
1652884330000|2022-05-18 14:32:10|3631.1|3625.1|3629.6|3623.6|3631.1|3625.1|3629.6|3623.6|4
1652884340000|2022-05-18 14:32:20|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1652884350000|2022-05-18 14:32:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652884360000|2022-05-18 14:32:40|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|3
1652884390000|2022-05-18 14:33:10|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|3
1652884400000|2022-05-18 14:33:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1652884410000|2022-05-18 14:33:30|3632.4|3626.4|3630.6|3624.6|3632.9|3626.9|3630.6|3624.6|7
1652884430000|2022-05-18 14:33:50|3631.6|3625.6|3633.1|3627.1|3633.4|3627.4|3631.6|3625.6|9
1652884440000|2022-05-18 14:34:00|3633.4|3627.4|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|3
1652884450000|2022-05-18 14:34:10|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1652884480000|2022-05-18 14:34:40|3633.4|3627.4|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|4
1652884490000|2022-05-18 14:34:50|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|2
1652884500000|2022-05-18 14:35:00|3633.9|3627.9|3633.9|3627.9|3634.1|3628.1|3633.6|3627.6|5
1652884510000|2022-05-18 14:35:10|3633.6|3627.6|3632.4|3626.4|3633.6|3627.6|3632.1|3626.1|4
1652884520000|2022-05-18 14:35:20|3632.1|3626.1|3630.9|3624.9|3632.1|3626.1|3630.9|3624.9|4
1652884530000|2022-05-18 14:35:30|3631.1|3625.1|3630.6|3624.6|3631.1|3625.1|3630.4|3624.4|3
1652884540000|2022-05-18 14:35:40|3630.4|3624.4|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|4
1652884550000|2022-05-18 14:35:50|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|3
1652884580000|2022-05-18 14:36:20|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652884590000|2022-05-18 14:36:30|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652884600000|2022-05-18 14:36:40|3629.1|3623.1|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|2
1652884610000|2022-05-18 14:36:50|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|4
1652884630000|2022-05-18 14:37:10|3629.1|3623.1|3628.1|3622.1|3629.1|3623.1|3628.1|3622.1|3
1652884640000|2022-05-18 14:37:20|3627.9|3621.9|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|3
1652884660000|2022-05-18 14:37:40|3628.1|3622.1|3627.4|3621.4|3628.1|3622.1|3627.4|3621.4|2
1652884670000|2022-05-18 14:37:50|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|4
1652884680000|2022-05-18 14:38:00|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|9
1652884700000|2022-05-18 14:38:20|3626.9|3620.9|3627.9|3621.9|3628.1|3622.1|3626.9|3620.9|4
1652884710000|2022-05-18 14:38:30|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3627.9|3621.9|5
1652884720000|2022-05-18 14:38:40|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1652884730000|2022-05-18 14:38:50|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|4
1652884740000|2022-05-18 14:39:00|3628.6|3622.6|3629.6|3623.6|3631.1|3625.1|3628.4|3622.4|9
1652884750000|2022-05-18 14:39:10|3629.9|3623.9|3631.1|3625.1|3631.1|3625.1|3629.9|3623.9|3
1652884760000|2022-05-18 14:39:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1652884770000|2022-05-18 14:39:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652884790000|2022-05-18 14:39:50|3631.6|3625.6|3632.6|3626.6|3632.6|3626.6|3631.6|3625.6|5
1652884800000|2022-05-18 14:40:00|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.6|3626.6|4
1652884810000|2022-05-18 14:40:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|3
1652884830000|2022-05-18 14:40:30|3632.9|3626.9|3630.9|3624.9|3632.9|3626.9|3630.9|3624.9|4
1652884840000|2022-05-18 14:40:40|3631.1|3625.1|3632.4|3626.4|3632.4|3626.4|3631.1|3625.1|2
1652884860000|2022-05-18 14:41:00|3632.6|3626.6|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|6
1652884870000|2022-05-18 14:41:10|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|2
1652884880000|2022-05-18 14:41:20|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652884890000|2022-05-18 14:41:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652884900000|2022-05-18 14:41:40|3631.4|3625.4|3630.9|3624.9|3631.6|3625.6|3630.6|3624.6|5
1652884910000|2022-05-18 14:41:50|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|5
1652884920000|2022-05-18 14:42:00|3630.6|3624.6|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|5
1652884930000|2022-05-18 14:42:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|4
1652884940000|2022-05-18 14:42:20|3630.1|3624.1|3630.1|3624.1|3630.4|3624.4|3629.6|3623.6|9
1652884960000|2022-05-18 14:42:40|3629.4|3623.4|3629.4|3623.4|3630.1|3624.1|3629.4|3623.4|4
1652884970000|2022-05-18 14:42:50|3629.1|3623.1|3629.4|3623.4|3630.1|3624.1|3629.1|3623.1|6
1652884990000|2022-05-18 14:43:10|3629.1|3623.1|3628.6|3622.6|3629.4|3623.4|3628.1|3622.1|6
1652885000000|2022-05-18 14:43:20|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3626.9|3620.9|8
1652885010000|2022-05-18 14:43:30|3627.4|3621.4|3626.4|3620.4|3627.6|3621.6|3626.4|3620.4|9
1652885020000|2022-05-18 14:43:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1652885030000|2022-05-18 14:43:50|3625.9|3619.9|3624.6|3618.6|3625.9|3619.9|3624.1|3618.1|9
1652885040000|2022-05-18 14:44:00|3624.4|3618.4|3622.6|3616.6|3624.6|3618.6|3622.6|3616.6|10
1652885050000|2022-05-18 14:44:10|3622.4|3616.4|3620|3614|3622.4|3616.4|3619.3|3613.3|16
1652885060000|2022-05-18 14:44:20|3619.9|3613.9|3619.6|3613.6|3621|3615|3619.6|3613.6|4
1652885070000|2022-05-18 14:44:30|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3619.5|3613.5|10
1652885080000|2022-05-18 14:44:40|3621.4|3615.4|3621.5|3615.5|3622.1|3616.1|3620.9|3614.9|8
1652885090000|2022-05-18 14:44:50|3622.4|3616.4|3617.5|3611.5|3622.4|3616.4|3617.5|3611.5|10
1652885100000|2022-05-18 14:45:00|3617.6|3611.6|3618|3612|3618|3612|3616.5|3610.5|11
1652885110000|2022-05-18 14:45:10|3617.8|3611.8|3616.8|3610.8|3617.8|3611.8|3616.3|3610.3|11
1652885120000|2022-05-18 14:45:20|3615.8|3609.8|3616|3610|3617|3611|3615.5|3609.5|11
1652885130000|2022-05-18 14:45:30|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3615.5|3609.5|8
1652885140000|2022-05-18 14:45:40|3616|3610|3616.8|3610.8|3616.9|3610.9|3616|3610|7
1652885150000|2022-05-18 14:45:50|3617|3611|3617|3611|3617.5|3611.5|3617|3611|7
1652885160000|2022-05-18 14:46:00|3616.8|3610.8|3617|3611|3617.3|3611.3|3616.8|3610.8|5
1652885170000|2022-05-18 14:46:10|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|3
1652885180000|2022-05-18 14:46:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1652885190000|2022-05-18 14:46:30|3618.4|3612.4|3618.6|3612.6|3618.9|3612.9|3617.1|3611.1|13
1652885200000|2022-05-18 14:46:40|3618.4|3612.4|3618|3612|3619.4|3613.4|3617|3611|13
1652885210000|2022-05-18 14:46:50|3617.8|3611.8|3616.8|3610.8|3618.3|3612.3|3616.8|3610.8|10
1652885220000|2022-05-18 14:47:00|3617.6|3611.6|3614.3|3608.3|3617.6|3611.6|3614|3608|17
1652885230000|2022-05-18 14:47:10|3614|3608|3611.9|3605.9|3614.3|3608.3|3611.9|3605.9|9
1652885240000|2022-05-18 14:47:20|3612|3606|3611.4|3605.4|3612.3|3606.3|3611|3605|9
1652885250000|2022-05-18 14:47:30|3611.3|3605.3|3612.5|3606.5|3612.5|3606.5|3611.3|3605.3|3
1652885260000|2022-05-18 14:47:40|3612.8|3606.8|3612.8|3606.8|3613.8|3607.8|3612.8|3606.8|8
1652885270000|2022-05-18 14:47:50|3613|3607|3613.3|3607.3|3613.3|3607.3|3612|3606|7
1652885280000|2022-05-18 14:48:00|3613.5|3607.5|3613.5|3607.5|3614|3608|3613.3|3607.3|11
1652885290000|2022-05-18 14:48:10|3613.8|3607.8|3614.4|3608.4|3614.4|3608.4|3613.8|3607.8|7
1652885300000|2022-05-18 14:48:20|3614.1|3608.1|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|3
1652885310000|2022-05-18 14:48:30|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|5
1652885320000|2022-05-18 14:48:40|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|4
1652885330000|2022-05-18 14:48:50|3614.1|3608.1|3613.1|3607.1|3614.4|3608.4|3613.1|3607.1|3
1652885340000|2022-05-18 14:49:00|3613.4|3607.4|3614.4|3608.4|3614.4|3608.4|3613.4|3607.4|5
1652885350000|2022-05-18 14:49:10|3614.6|3608.6|3616.4|3610.4|3616.4|3610.4|3614.6|3608.6|4
1652885360000|2022-05-18 14:49:20|3616.1|3610.1|3616.6|3610.6|3616.9|3610.9|3615.9|3609.9|7
1652885370000|2022-05-18 14:49:30|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1652885390000|2022-05-18 14:49:50|3616.4|3610.4|3620.1|3614.1|3620.1|3614.1|3616.4|3610.4|5
1652885400000|2022-05-18 14:50:00|3620.9|3614.9|3619.6|3613.6|3620.9|3614.9|3619.6|3613.6|7
1652885410000|2022-05-18 14:50:10|3619.4|3613.4|3618.1|3612.1|3619.4|3613.4|3618.1|3612.1|5
1652885420000|2022-05-18 14:50:20|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|6
1652885430000|2022-05-18 14:50:30|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1652885440000|2022-05-18 14:50:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1652885450000|2022-05-18 14:50:50|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|2
1652885460000|2022-05-18 14:51:00|3618.9|3612.9|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|4
1652885470000|2022-05-18 14:51:10|3619.8|3613.8|3620.1|3614.1|3620.1|3614.1|3619.8|3613.8|2
1652885480000|2022-05-18 14:51:20|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1652885490000|2022-05-18 14:51:30|3619.9|3613.9|3621.6|3615.6|3621.6|3615.6|3619.9|3613.9|3
1652885500000|2022-05-18 14:51:40|3620.4|3614.4|3621.4|3615.4|3621.6|3615.6|3620.4|3614.4|3
1652885510000|2022-05-18 14:51:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1652885520000|2022-05-18 14:52:00|3622.1|3616.1|3624.1|3618.1|3624.9|3618.9|3622.1|3616.1|6
1652885530000|2022-05-18 14:52:10|3623.9|3617.9|3624.4|3618.4|3624.4|3618.4|3623.9|3617.9|2
1652885540000|2022-05-18 14:52:20|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3623.9|3617.9|4
1652885550000|2022-05-18 14:52:30|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|2
1652885560000|2022-05-18 14:52:40|3623.9|3617.9|3625.4|3619.4|3625.4|3619.4|3623.9|3617.9|6
1652885570000|2022-05-18 14:52:50|3625.1|3619.1|3623.9|3617.9|3625.1|3619.1|3623.9|3617.9|7
1652885580000|2022-05-18 14:53:00|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652885590000|2022-05-18 14:53:10|3623.9|3617.9|3625.9|3619.9|3625.9|3619.9|3623.9|3617.9|6
1652885600000|2022-05-18 14:53:20|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1652885620000|2022-05-18 14:53:40|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|5
1652885670000|2022-05-18 14:54:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1652885690000|2022-05-18 14:54:50|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1652885700000|2022-05-18 14:55:00|3626.4|3620.4|3628.4|3622.4|3628.4|3622.4|3626.4|3620.4|3
1652885710000|2022-05-18 14:55:10|3628.9|3622.9|3626.9|3620.9|3629.4|3623.4|3626.9|3620.9|8
1652885720000|2022-05-18 14:55:20|3624.4|3618.4|3624.1|3618.1|3624.5|3618.5|3624.1|3618.1|4
1652885730000|2022-05-18 14:55:30|3623.9|3617.9|3622.9|3616.9|3623.9|3617.9|3622.9|3616.9|5
1652885740000|2022-05-18 14:55:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3621.6|3615.6|6
1652885750000|2022-05-18 14:55:50|3622.4|3616.4|3618.4|3612.4|3622.4|3616.4|3618.4|3612.4|9
1652885760000|2022-05-18 14:56:00|3617.6|3611.6|3619.8|3613.8|3619.8|3613.8|3617.4|3611.4|5
1652885770000|2022-05-18 14:56:10|3620.1|3614.1|3620|3614|3620.3|3614.3|3620|3614|5
1652885780000|2022-05-18 14:56:20|3620.4|3614.4|3619.5|3613.5|3620.4|3614.4|3619.5|3613.5|4
1652885790000|2022-05-18 14:56:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652885800000|2022-05-18 14:56:40|3618.4|3612.4|3618|3612|3618.4|3612.4|3618|3612|2
1652885810000|2022-05-18 14:56:50|3617.9|3611.9|3616.9|3610.9|3617.9|3611.9|3616.6|3610.6|4
1652885820000|2022-05-18 14:57:00|3616.5|3610.5|3618.8|3612.8|3618.8|3612.8|3616.5|3610.5|6
1652885830000|2022-05-18 14:57:10|3619|3613|3619.8|3613.8|3619.9|3613.9|3619|3613|3
1652885840000|2022-05-18 14:57:20|3620|3614|3619.9|3613.9|3620|3614|3619.9|3613.9|2
1652885850000|2022-05-18 14:57:30|3619.6|3613.6|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|3
1652885860000|2022-05-18 14:57:40|3619.4|3613.4|3618.1|3612.1|3619.4|3613.4|3618.1|3612.1|5
1652885870000|2022-05-18 14:57:50|3618.9|3612.9|3617.9|3611.9|3618.9|3612.9|3617.1|3611.1|8
1652885880000|2022-05-18 14:58:00|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|4
1652885890000|2022-05-18 14:58:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1652885900000|2022-05-18 14:58:20|3617.9|3611.9|3621.5|3615.5|3621.5|3615.5|3617.9|3611.9|4
1652885910000|2022-05-18 14:58:30|3625.3|3619.3|3625|3619|3625.5|3619.5|3625|3619|6
1652885920000|2022-05-18 14:58:40|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1652885930000|2022-05-18 14:58:50|3623.4|3617.4|3622.9|3616.9|3623.4|3617.4|3622.9|3616.9|3
1652885940000|2022-05-18 14:59:00|3623.1|3617.1|3623.8|3617.8|3623.8|3617.8|3623.1|3617.1|2
1652885950000|2022-05-18 14:59:10|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|2
1652885980000|2022-05-18 14:59:40|3623.4|3617.4|3625.4|3619.4|3625.4|3619.4|3623.4|3617.4|6
1652885990000|2022-05-18 14:59:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652886000000|2022-05-18 15:00:00|3624.9|3618.9|3623.9|3617.9|3624.9|3618.9|3623.9|3617.9|4
1652886010000|2022-05-18 15:00:10|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|3
1652886020000|2022-05-18 15:00:20|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1652886030000|2022-05-18 15:00:30|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1652886050000|2022-05-18 15:00:50|3621.4|3615.4|3618.6|3612.6|3621.4|3615.4|3618.6|3612.6|8
1652886060000|2022-05-18 15:01:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1652886090000|2022-05-18 15:01:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1652886100000|2022-05-18 15:01:40|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.4|3610.4|4
1652886110000|2022-05-18 15:01:50|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|2
1652886120000|2022-05-18 15:02:00|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.1|3611.1|5
1652886130000|2022-05-18 15:02:10|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1652886150000|2022-05-18 15:02:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1652886160000|2022-05-18 15:02:40|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1652886210000|2022-05-18 15:03:30|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1652886220000|2022-05-18 15:03:40|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1652886230000|2022-05-18 15:03:50|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1652886240000|2022-05-18 15:04:00|3615.9|3609.9|3618.4|3612.4|3618.6|3612.6|3615.9|3609.9|6
1652886250000|2022-05-18 15:04:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|3
1652886270000|2022-05-18 15:04:30|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|3
1652886280000|2022-05-18 15:04:40|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|2
1652886290000|2022-05-18 15:04:50|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652886300000|2022-05-18 15:05:00|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|7
1652886310000|2022-05-18 15:05:10|3618.1|3612.1|3617.6|3611.6|3618.4|3612.4|3617.4|3611.4|7
1652886320000|2022-05-18 15:05:20|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|4
1652886330000|2022-05-18 15:05:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1652886340000|2022-05-18 15:05:40|3616.9|3610.9|3618.1|3612.1|3618.1|3612.1|3616.9|3610.9|3
1652886350000|2022-05-18 15:05:50|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1652886360000|2022-05-18 15:06:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1652886370000|2022-05-18 15:06:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1652886380000|2022-05-18 15:06:20|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|3
1652886390000|2022-05-18 15:06:30|3617.1|3611.1|3616.1|3610.1|3617.1|3611.1|3616.1|3610.1|4
1652886400000|2022-05-18 15:06:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652886410000|2022-05-18 15:06:50|3614.9|3608.9|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|3
1652886420000|2022-05-18 15:07:00|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|2
1652886430000|2022-05-18 15:07:10|3613.4|3607.4|3614.9|3608.9|3614.9|3608.9|3613.4|3607.4|3
1652886440000|2022-05-18 15:07:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652886460000|2022-05-18 15:07:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652886470000|2022-05-18 15:07:50|3613|3607|3610.6|3604.6|3613|3607|3610.6|3604.6|3
1652886480000|2022-05-18 15:08:00|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|5
1652886490000|2022-05-18 15:08:10|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1652886510000|2022-05-18 15:08:30|3611.1|3605.1|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|4
1652886530000|2022-05-18 15:08:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1652886540000|2022-05-18 15:09:00|3611.4|3605.4|3609.9|3603.9|3611.4|3605.4|3609.9|3603.9|5
1652886550000|2022-05-18 15:09:10|3609.6|3603.6|3607.9|3601.9|3609.6|3603.6|3606.9|3600.9|4
1652886560000|2022-05-18 15:09:20|3609.1|3603.1|3609.9|3603.9|3610.1|3604.1|3609.1|3603.1|10
1652886570000|2022-05-18 15:09:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652886580000|2022-05-18 15:09:40|3609.9|3603.9|3607.9|3601.9|3609.9|3603.9|3607.9|3601.9|5
1652886590000|2022-05-18 15:09:50|3608.6|3602.6|3608.6|3602.6|3609.4|3603.4|3608.6|3602.6|4
1652886600000|2022-05-18 15:10:00|3607.6|3601.6|3604.8|3598.8|3607.6|3601.6|3604.8|3598.8|7
1652886610000|2022-05-18 15:10:10|3604.9|3598.9|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|4
1652886620000|2022-05-18 15:10:20|3604.6|3598.6|3606.8|3600.8|3606.8|3600.8|3604.6|3598.6|3
1652886630000|2022-05-18 15:10:30|3606.9|3600.9|3606.1|3600.1|3607.6|3601.6|3606.1|3600.1|5
1652886650000|2022-05-18 15:10:50|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1652886660000|2022-05-18 15:11:00|3607.1|3601.1|3608.9|3602.9|3608.9|3602.9|3606.9|3600.9|5
1652886670000|2022-05-18 15:11:10|3608.6|3602.6|3609.4|3603.4|3609.4|3603.4|3608.6|3602.6|3
1652886680000|2022-05-18 15:11:20|3609.6|3603.6|3608.4|3602.4|3609.6|3603.6|3608.4|3602.4|8
1652886690000|2022-05-18 15:11:30|3608.6|3602.6|3609.1|3603.1|3609.6|3603.6|3608.4|3602.4|8
1652886710000|2022-05-18 15:11:50|3608.4|3602.4|3607.6|3601.6|3608.4|3602.4|3607.6|3601.6|4
1652886720000|2022-05-18 15:12:00|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3605.9|3599.9|5
1652886730000|2022-05-18 15:12:10|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.6|3599.6|6
1652886740000|2022-05-18 15:12:20|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3604.9|3598.9|6
1652886750000|2022-05-18 15:12:30|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1652886760000|2022-05-18 15:12:40|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.1|3599.1|4
1652886770000|2022-05-18 15:12:50|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|3
1652886780000|2022-05-18 15:13:00|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1652886790000|2022-05-18 15:13:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|3
1652886800000|2022-05-18 15:13:20|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|2
1652886810000|2022-05-18 15:13:30|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652886820000|2022-05-18 15:13:40|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3605.4|3599.4|5
1652886830000|2022-05-18 15:13:50|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652886860000|2022-05-18 15:14:20|3603.6|3597.6|3604.4|3598.4|3604.4|3598.4|3603.6|3597.6|3
1652886870000|2022-05-18 15:14:30|3604.1|3598.1|3604.9|3598.9|3605.1|3599.1|3604.1|3598.1|5
1652886880000|2022-05-18 15:14:40|3605.1|3599.1|3603.9|3597.9|3605.1|3599.1|3603.9|3597.9|5
1652886900000|2022-05-18 15:15:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652886950000|2022-05-18 15:15:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652886970000|2022-05-18 15:16:10|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.4|3598.4|16
1652886980000|2022-05-18 15:16:20|3604.6|3598.6|3605.1|3599.1|3605.4|3599.4|3604.6|3598.6|3
1652886990000|2022-05-18 15:16:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|5
1652887000000|2022-05-18 15:16:40|3604.4|3598.4|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|5
1652887010000|2022-05-18 15:16:50|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|3
1652887020000|2022-05-18 15:17:00|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1652887050000|2022-05-18 15:17:30|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652887060000|2022-05-18 15:17:40|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652887070000|2022-05-18 15:17:50|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|4
1652887080000|2022-05-18 15:18:00|3604.1|3598.1|3605.1|3599.1|3605.4|3599.4|3604.1|3598.1|7
1652887090000|2022-05-18 15:18:10|3605.4|3599.4|3605.6|3599.6|3606.1|3600.1|3605.4|3599.4|6
1652887100000|2022-05-18 15:18:20|3605.9|3599.9|3604.6|3598.6|3606.1|3600.1|3604.6|3598.6|4
1652887120000|2022-05-18 15:18:40|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1652887130000|2022-05-18 15:18:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|3
1652887140000|2022-05-18 15:19:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652887150000|2022-05-18 15:19:10|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652887160000|2022-05-18 15:19:20|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1652887180000|2022-05-18 15:19:40|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|2
1652887190000|2022-05-18 15:19:50|3603.6|3597.6|3604.4|3598.4|3604.6|3598.6|3603.6|3597.6|6
1652887200000|2022-05-18 15:20:00|3604.6|3598.6|3605.6|3599.6|3605.6|3599.6|3604.6|3598.6|3
1652887210000|2022-05-18 15:20:10|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|4
1652887220000|2022-05-18 15:20:20|3605.9|3599.9|3604.6|3598.6|3605.9|3599.9|3604.6|3598.6|5
1652887250000|2022-05-18 15:20:50|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.1|3600.1|6
1652887260000|2022-05-18 15:21:00|3606.1|3600.1|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|3
1652887270000|2022-05-18 15:21:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652887280000|2022-05-18 15:21:20|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|8
1652887290000|2022-05-18 15:21:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652887300000|2022-05-18 15:21:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|3
1652887310000|2022-05-18 15:21:50|3605.9|3599.9|3604.9|3598.9|3605.9|3599.9|3604.9|3598.9|3
1652887320000|2022-05-18 15:22:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652887330000|2022-05-18 15:22:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652887350000|2022-05-18 15:22:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|3
1652887360000|2022-05-18 15:22:40|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652887370000|2022-05-18 15:22:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652887420000|2022-05-18 15:23:40|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652887430000|2022-05-18 15:23:50|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1652887440000|2022-05-18 15:24:00|3605.4|3599.4|3603.9|3597.9|3605.4|3599.4|3603.9|3597.9|7
1652887450000|2022-05-18 15:24:10|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|3
1652887460000|2022-05-18 15:24:20|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1652887470000|2022-05-18 15:24:30|3604.6|3598.6|3605.1|3599.1|3605.6|3599.6|3604.6|3598.6|8
1652887480000|2022-05-18 15:24:40|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|4
1652887490000|2022-05-18 15:24:50|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652887500000|2022-05-18 15:25:00|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|3
1652887510000|2022-05-18 15:25:10|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1652887520000|2022-05-18 15:25:20|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|2
1652887530000|2022-05-18 15:25:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652887540000|2022-05-18 15:25:40|3604.1|3598.1|3605.1|3599.1|3605.1|3599.1|3604.1|3598.1|2
1652887550000|2022-05-18 15:25:50|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652887560000|2022-05-18 15:26:00|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|4
1652887570000|2022-05-18 15:26:10|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1652887580000|2022-05-18 15:26:20|3605.9|3599.9|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|6
1652887590000|2022-05-18 15:26:30|3605.6|3599.6|3607.4|3601.4|3607.6|3601.6|3605.6|3599.6|5
1652887610000|2022-05-18 15:26:50|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1652887620000|2022-05-18 15:27:00|3608.4|3602.4|3607.1|3601.1|3608.9|3602.9|3607.1|3601.1|8
1652887630000|2022-05-18 15:27:10|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1652887640000|2022-05-18 15:27:20|3607.9|3601.9|3607.9|3601.9|3608.4|3602.4|3607.6|3601.6|5
1652887650000|2022-05-18 15:27:30|3607.6|3601.6|3606.9|3600.9|3607.6|3601.6|3606.9|3600.9|4
1652887660000|2022-05-18 15:27:40|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652887670000|2022-05-18 15:27:50|3606.6|3600.6|3605.4|3599.4|3606.6|3600.6|3605.4|3599.4|3
1652887680000|2022-05-18 15:28:00|3604.9|3598.9|3607.1|3601.1|3607.6|3601.6|3604.9|3598.9|9
1652887690000|2022-05-18 15:28:10|3607.4|3601.4|3606.1|3600.1|3607.4|3601.4|3606.1|3600.1|6
1652887710000|2022-05-18 15:28:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652887730000|2022-05-18 15:28:50|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|2
1652887740000|2022-05-18 15:29:00|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652887750000|2022-05-18 15:29:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652887760000|2022-05-18 15:29:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652887770000|2022-05-18 15:29:30|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652887790000|2022-05-18 15:29:50|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1652887800000|2022-05-18 15:30:00|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|5
1652887810000|2022-05-18 15:30:10|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|3
1652887820000|2022-05-18 15:30:20|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|5
1652887830000|2022-05-18 15:30:30|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.6|3599.6|5
1652887840000|2022-05-18 15:30:40|3606.1|3600.1|3608.9|3602.9|3608.9|3602.9|3605.9|3599.9|8
1652887850000|2022-05-18 15:30:50|3609.1|3603.1|3610.6|3604.6|3610.6|3604.6|3609.1|3603.1|3
1652887860000|2022-05-18 15:31:00|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|4
1652887870000|2022-05-18 15:31:10|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|3
1652887880000|2022-05-18 15:31:20|3610.9|3604.9|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|3
1652887910000|2022-05-18 15:31:50|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3611.6|3605.6|7
1652887920000|2022-05-18 15:32:00|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|7
1652887930000|2022-05-18 15:32:10|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|5
1652887940000|2022-05-18 15:32:20|3612.1|3606.1|3610.6|3604.6|3612.1|3606.1|3610.6|3604.6|2
1652887950000|2022-05-18 15:32:30|3609.8|3603.8|3608.4|3602.4|3609.8|3603.8|3608.4|3602.4|2
1652887960000|2022-05-18 15:32:40|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1652887970000|2022-05-18 15:32:50|3607.6|3601.6|3608.1|3602.1|3608.9|3602.9|3607.6|3601.6|6
1652887980000|2022-05-18 15:33:00|3607.9|3601.9|3607.4|3601.4|3608.1|3602.1|3607.1|3601.1|6
1652887990000|2022-05-18 15:33:10|3607.6|3601.6|3608.4|3602.4|3608.6|3602.6|3607.6|3601.6|5
1652888000000|2022-05-18 15:33:20|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1652888010000|2022-05-18 15:33:30|3607.6|3601.6|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|3
1652888020000|2022-05-18 15:33:40|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|3
1652888030000|2022-05-18 15:33:50|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1652888050000|2022-05-18 15:34:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652888060000|2022-05-18 15:34:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3605.4|3599.4|8
1652888070000|2022-05-18 15:34:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652888080000|2022-05-18 15:34:40|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1652888090000|2022-05-18 15:34:50|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1652888110000|2022-05-18 15:35:10|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1652888120000|2022-05-18 15:35:20|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1652888130000|2022-05-18 15:35:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1652888140000|2022-05-18 15:35:40|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1652888170000|2022-05-18 15:36:10|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1652888210000|2022-05-18 15:36:50|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.4|3601.4|4
1652888220000|2022-05-18 15:37:00|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|3
1652888230000|2022-05-18 15:37:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652888240000|2022-05-18 15:37:20|3606.9|3600.9|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|4
1652888250000|2022-05-18 15:37:30|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|3
1652888260000|2022-05-18 15:37:40|3608|3602|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|4
1652888270000|2022-05-18 15:37:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652888280000|2022-05-18 15:38:00|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|8
1652888290000|2022-05-18 15:38:10|3607.9|3601.9|3607.9|3601.9|3608.4|3602.4|3607.6|3601.6|6
1652888310000|2022-05-18 15:38:30|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1652888320000|2022-05-18 15:38:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1652888340000|2022-05-18 15:39:00|3609.1|3603.1|3609.6|3603.6|3609.9|3603.9|3609.1|3603.1|6
1652888350000|2022-05-18 15:39:10|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|7
1652888370000|2022-05-18 15:39:30|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|3
1652888380000|2022-05-18 15:39:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652888460000|2022-05-18 15:41:00|3609|3603|3609.4|3603.4|3609.6|3603.6|3608.8|3602.8|7
1652888470000|2022-05-18 15:41:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652888480000|2022-05-18 15:41:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652888520000|2022-05-18 15:42:00|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|3
1652888530000|2022-05-18 15:42:10|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1652888540000|2022-05-18 15:42:20|3609.6|3603.6|3608.9|3602.9|3609.6|3603.6|3608.6|3602.6|5
1652888550000|2022-05-18 15:42:30|3609.1|3603.1|3610.4|3604.4|3610.4|3604.4|3609.1|3603.1|2
1652888570000|2022-05-18 15:42:50|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|4
1652888580000|2022-05-18 15:43:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652888590000|2022-05-18 15:43:10|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1652888620000|2022-05-18 15:43:40|3611.1|3605.1|3609.9|3603.9|3611.1|3605.1|3609.9|3603.9|6
1652888630000|2022-05-18 15:43:50|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1652888640000|2022-05-18 15:44:00|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|5
1652888650000|2022-05-18 15:44:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652888680000|2022-05-18 15:44:40|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1652888690000|2022-05-18 15:44:50|3612.1|3606.1|3610.9|3604.9|3612.1|3606.1|3610.9|3604.9|5
1652888700000|2022-05-18 15:45:00|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1652888710000|2022-05-18 15:45:10|3611.4|3605.4|3612.1|3606.1|3612.1|3606.1|3611.4|3605.4|3
1652888720000|2022-05-18 15:45:20|3612.4|3606.4|3614.6|3608.6|3614.6|3608.6|3612.4|3606.4|6
1652888730000|2022-05-18 15:45:30|3615.1|3609.1|3616.1|3610.1|3616.1|3610.1|3615.1|3609.1|5
1652888740000|2022-05-18 15:45:40|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|6
1652888750000|2022-05-18 15:45:50|3614.9|3608.9|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|4
1652888760000|2022-05-18 15:46:00|3615.6|3609.6|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|5
1652888780000|2022-05-18 15:46:20|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3613.6|3607.6|4
1652888790000|2022-05-18 15:46:30|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|3
1652888800000|2022-05-18 15:46:40|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|4
1652888830000|2022-05-18 15:47:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.1|3609.1|4
1652888840000|2022-05-18 15:47:20|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|6
1652888850000|2022-05-18 15:47:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652888860000|2022-05-18 15:47:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652888870000|2022-05-18 15:47:50|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|3
1652888880000|2022-05-18 15:48:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1652888890000|2022-05-18 15:48:10|3615.6|3609.6|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|4
1652888900000|2022-05-18 15:48:20|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|3
1652888910000|2022-05-18 15:48:30|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|3
1652888920000|2022-05-18 15:48:40|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|4
1652888940000|2022-05-18 15:49:00|3615.4|3609.4|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|6
1652888960000|2022-05-18 15:49:20|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|11
1652888970000|2022-05-18 15:49:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1652888980000|2022-05-18 15:49:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652889000000|2022-05-18 15:50:00|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|3
1652889020000|2022-05-18 15:50:20|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1652889030000|2022-05-18 15:50:30|3615.9|3609.9|3617.1|3611.1|3617.4|3611.4|3615.9|3609.9|5
1652889040000|2022-05-18 15:50:40|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.4|3610.4|5
1652889050000|2022-05-18 15:50:50|3616.9|3610.9|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|4
1652889060000|2022-05-18 15:51:00|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.4|3610.4|5
1652889070000|2022-05-18 15:51:10|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1652889100000|2022-05-18 15:51:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3614.9|3608.9|4
1652889110000|2022-05-18 15:51:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1652889120000|2022-05-18 15:52:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1652889130000|2022-05-18 15:52:10|3615.4|3609.4|3616.1|3610.1|3616.1|3610.1|3615.4|3609.4|4
1652889140000|2022-05-18 15:52:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1652889150000|2022-05-18 15:52:30|3616.4|3610.4|3615.1|3609.1|3616.4|3610.4|3615.1|3609.1|2
1652889190000|2022-05-18 15:53:10|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.6|3607.6|6
1652889200000|2022-05-18 15:53:20|3613.1|3607.1|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|6
1652889210000|2022-05-18 15:53:30|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1652889220000|2022-05-18 15:53:40|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652889230000|2022-05-18 15:53:50|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|3
1652889240000|2022-05-18 15:54:00|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652889250000|2022-05-18 15:54:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652889260000|2022-05-18 15:54:20|3612.6|3606.6|3610.6|3604.6|3612.6|3606.6|3610.6|3604.6|4
1652889270000|2022-05-18 15:54:30|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1652889290000|2022-05-18 15:54:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1652889310000|2022-05-18 15:55:10|3610.9|3604.9|3609.6|3603.6|3610.9|3604.9|3609.6|3603.6|8
1652889320000|2022-05-18 15:55:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|5
1652889330000|2022-05-18 15:55:30|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652889340000|2022-05-18 15:55:40|3608.9|3602.9|3608.6|3602.6|3609.4|3603.4|3608.4|3602.4|7
1652889350000|2022-05-18 15:55:50|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|4
1652889360000|2022-05-18 15:56:00|3608.9|3602.9|3607.1|3601.1|3608.9|3602.9|3607.1|3601.1|3
1652889370000|2022-05-18 15:56:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|3
1652889380000|2022-05-18 15:56:20|3606.6|3600.6|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|3
1652889390000|2022-05-18 15:56:30|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|3
1652889400000|2022-05-18 15:56:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652889410000|2022-05-18 15:56:50|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|4
1652889420000|2022-05-18 15:57:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652889510000|2022-05-18 15:58:30|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1652889550000|2022-05-18 15:59:10|3604.9|3598.9|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|4
1652889560000|2022-05-18 15:59:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652889570000|2022-05-18 15:59:30|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1652889580000|2022-05-18 15:59:40|3604.9|3598.9|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|5
1652889590000|2022-05-18 15:59:50|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|2
1652889600000|2022-05-18 16:00:00|3604.4|3598.4|3604.6|3598.6|3604.9|3598.9|3604.4|3598.4|4
1652889620000|2022-05-18 16:00:20|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652889820000|2022-05-18 16:03:40|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1652889860000|2022-05-18 16:04:20|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1652889900000|2022-05-18 16:05:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652889910000|2022-05-18 16:05:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652890040000|2022-05-18 16:07:20|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652890060000|2022-05-18 16:07:40|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.4|3597.4|3
1652890110000|2022-05-18 16:08:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652890130000|2022-05-18 16:08:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652890140000|2022-05-18 16:09:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652890150000|2022-05-18 16:09:10|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1652890170000|2022-05-18 16:09:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652890200000|2022-05-18 16:10:00|3602.6|3596.6|3600.1|3594.1|3602.6|3596.6|3599.4|3593.4|26
1652890210000|2022-05-18 16:10:10|3600.3|3594.3|3599.4|3593.4|3600.5|3594.5|3599.4|3593.4|17
1652890220000|2022-05-18 16:10:20|3599.8|3593.8|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|7
1652890230000|2022-05-18 16:10:30|3600.4|3594.4|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|3
1652890240000|2022-05-18 16:10:40|3601|3595|3601.4|3595.4|3601.4|3595.4|3601|3595|5
1652890250000|2022-05-18 16:10:50|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1652890280000|2022-05-18 16:11:20|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1652890300000|2022-05-18 16:11:40|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1652890320000|2022-05-18 16:12:00|3601.9|3595.9|3602.4|3596.4|3603.1|3597.1|3601.6|3595.6|15
1652890330000|2022-05-18 16:12:10|3602.6|3596.6|3602.1|3596.1|3602.6|3596.6|3601.4|3595.4|6
1652890340000|2022-05-18 16:12:20|3601.4|3595.4|3602.1|3596.1|3602.1|3596.1|3601.4|3595.4|2
1652890350000|2022-05-18 16:12:30|3601.9|3595.9|3602.9|3596.9|3602.9|3596.9|3601.6|3595.6|3
1652890370000|2022-05-18 16:12:50|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.9|3596.9|2
1652890380000|2022-05-18 16:13:00|3602.6|3596.6|3601.9|3595.9|3602.9|3596.9|3601.6|3595.6|5
1652890400000|2022-05-18 16:13:20|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1652890410000|2022-05-18 16:13:30|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1652890440000|2022-05-18 16:14:00|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1652890450000|2022-05-18 16:14:10|3602.4|3596.4|3601.9|3595.9|3602.6|3596.6|3601.9|3595.9|7
1652890460000|2022-05-18 16:14:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1652890470000|2022-05-18 16:14:30|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1652890500000|2022-05-18 16:15:00|3601.9|3595.9|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|3
1652890510000|2022-05-18 16:15:10|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1652890520000|2022-05-18 16:15:20|3602.6|3596.6|3603.1|3597.1|3603.9|3597.9|3601.6|3595.6|15
1652890530000|2022-05-18 16:15:30|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|3
1652890540000|2022-05-18 16:15:40|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.6|3596.6|3
1652890550000|2022-05-18 16:15:50|3602.6|3596.6|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|10
1652890560000|2022-05-18 16:16:00|3602.6|3596.6|3603.4|3597.4|3603.9|3597.9|3602.6|3596.6|16
1652890570000|2022-05-18 16:16:10|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.1|3597.1|6
1652890580000|2022-05-18 16:16:20|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3603.6|3597.6|11
1652890590000|2022-05-18 16:16:30|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.1|3597.1|6
1652890600000|2022-05-18 16:16:40|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|4
1652890610000|2022-05-18 16:16:50|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|4
1652890620000|2022-05-18 16:17:00|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652890630000|2022-05-18 16:17:10|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|3
1652890640000|2022-05-18 16:17:20|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|4
1652890650000|2022-05-18 16:17:30|3603.9|3597.9|3603.1|3597.1|3603.9|3597.9|3603.1|3597.1|3
1652890660000|2022-05-18 16:17:40|3603.4|3597.4|3603.9|3597.9|3603.9|3597.9|3603.4|3597.4|6
1652890670000|2022-05-18 16:17:50|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|10
1652890680000|2022-05-18 16:18:00|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|9
1652890690000|2022-05-18 16:18:10|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3602.9|3596.9|4
1652890710000|2022-05-18 16:18:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652890770000|2022-05-18 16:19:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652890800000|2022-05-18 16:20:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652890810000|2022-05-18 16:20:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652890820000|2022-05-18 16:20:20|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652890830000|2022-05-18 16:20:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652890840000|2022-05-18 16:20:40|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|4
1652890900000|2022-05-18 16:21:40|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652890910000|2022-05-18 16:21:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1652890920000|2022-05-18 16:22:00|3602.6|3596.6|3601.1|3595.1|3602.6|3596.6|3601.1|3595.1|6
1652890950000|2022-05-18 16:22:30|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3599.9|3593.9|6
1652890960000|2022-05-18 16:22:40|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|4
1652890990000|2022-05-18 16:23:10|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1652891000000|2022-05-18 16:23:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|3
1652891010000|2022-05-18 16:23:30|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.4|3593.4|8
1652891020000|2022-05-18 16:23:40|3599.4|3593.4|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|8
1652891030000|2022-05-18 16:23:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|3
1652891040000|2022-05-18 16:24:00|3600.6|3594.6|3601.1|3595.1|3602.1|3596.1|3600.6|3594.6|6
1652891050000|2022-05-18 16:24:10|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|4
1652891060000|2022-05-18 16:24:20|3600.6|3594.6|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|9
1652891070000|2022-05-18 16:24:30|3601.1|3595.1|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|5
1652891080000|2022-05-18 16:24:40|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3598.9|3592.9|4
1652891090000|2022-05-18 16:24:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652891100000|2022-05-18 16:25:00|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1652891110000|2022-05-18 16:25:10|3599.4|3593.4|3600.9|3594.9|3600.9|3594.9|3599.4|3593.4|6
1652891120000|2022-05-18 16:25:20|3600.4|3594.4|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|3
1652891130000|2022-05-18 16:25:30|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1652891140000|2022-05-18 16:25:40|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|4
1652891150000|2022-05-18 16:25:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652891160000|2022-05-18 16:26:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1652891170000|2022-05-18 16:26:10|3600.1|3594.1|3599.9|3593.9|3600.6|3594.6|3599.6|3593.6|5
1652891180000|2022-05-18 16:26:20|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3598.4|3592.4|9
1652891280000|2022-05-18 16:28:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|5
1652891290000|2022-05-18 16:28:10|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1652891300000|2022-05-18 16:28:20|3598.6|3592.6|3597.1|3591.1|3598.6|3592.6|3597.1|3591.1|5
1652891310000|2022-05-18 16:28:30|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1652891320000|2022-05-18 16:28:40|3596.4|3590.4|3596.6|3590.6|3596.9|3590.9|3596.1|3590.1|5
1652891330000|2022-05-18 16:28:50|3596.4|3590.4|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|5
1652891340000|2022-05-18 16:29:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1652891370000|2022-05-18 16:29:30|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1652891380000|2022-05-18 16:29:40|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|3
1652891390000|2022-05-18 16:29:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652891400000|2022-05-18 16:30:00|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|2
1652891410000|2022-05-18 16:30:10|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|3
1652891420000|2022-05-18 16:30:20|3596.6|3590.6|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|3
1652891430000|2022-05-18 16:30:30|3596.4|3590.4|3592.6|3586.6|3596.4|3590.4|3592.6|3586.6|2
1652891440000|2022-05-18 16:30:40|3591.8|3585.8|3590.4|3584.4|3591.8|3585.8|3583.4|3577.4|25
1652891450000|2022-05-18 16:30:50|3589.1|3583.1|3588.4|3582.4|3591.6|3585.6|3587.9|3581.9|34
1652891460000|2022-05-18 16:31:00|3587.1|3581.1|3586.9|3580.9|3587.9|3581.9|3586.9|3580.9|7
1652891470000|2022-05-18 16:31:10|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.1|3580.1|5
1652891480000|2022-05-18 16:31:20|3587.4|3581.4|3585.6|3579.6|3587.4|3581.4|3585.6|3579.6|3
1652891490000|2022-05-18 16:31:30|3586.4|3580.4|3583.4|3577.4|3586.4|3580.4|3582.6|3576.6|15
1652891510000|2022-05-18 16:31:50|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.6|3578.6|5
1652891520000|2022-05-18 16:32:00|3584.9|3578.9|3585.1|3579.1|3585.4|3579.4|3584.6|3578.6|12
1652891530000|2022-05-18 16:32:10|3585.4|3579.4|3586.9|3580.9|3587.6|3581.6|3585.1|3579.1|8
1652891540000|2022-05-18 16:32:20|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1652891550000|2022-05-18 16:32:30|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1652891560000|2022-05-18 16:32:40|3586.1|3580.1|3589.6|3583.6|3589.6|3583.6|3586.1|3580.1|6
1652891570000|2022-05-18 16:32:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3586.9|3580.9|3
1652891580000|2022-05-18 16:33:00|3587.6|3581.6|3588.6|3582.6|3588.6|3582.6|3584.9|3578.9|13
1652891590000|2022-05-18 16:33:10|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|6
1652891600000|2022-05-18 16:33:20|3587.6|3581.6|3589.9|3583.9|3590.1|3584.1|3586.4|3580.4|22
1652891610000|2022-05-18 16:33:30|3588.6|3582.6|3590.1|3584.1|3590.1|3584.1|3588.6|3582.6|16
1652891620000|2022-05-18 16:33:40|3590.9|3584.9|3590.1|3584.1|3590.9|3584.9|3590.1|3584.1|6
1652891630000|2022-05-18 16:33:50|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.1|3583.1|9
1652891640000|2022-05-18 16:34:00|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1652891650000|2022-05-18 16:34:10|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1652891670000|2022-05-18 16:34:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|4
1652891700000|2022-05-18 16:35:00|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1652891710000|2022-05-18 16:35:10|3591|3585|3592|3586|3592|3586|3590.9|3584.9|5
1652891720000|2022-05-18 16:35:20|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3590.5|3584.5|3
1652891760000|2022-05-18 16:36:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1652891770000|2022-05-18 16:36:10|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1652891780000|2022-05-18 16:36:20|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.4|3585.4|3
1652891790000|2022-05-18 16:36:30|3590.9|3584.9|3591.6|3585.6|3591.6|3585.6|3590.9|3584.9|2
1652891810000|2022-05-18 16:36:50|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1652891860000|2022-05-18 16:37:40|3590.9|3584.9|3591.6|3585.6|3591.6|3585.6|3590.9|3584.9|3
1652891880000|2022-05-18 16:38:00|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|2
1652891910000|2022-05-18 16:38:30|3592.1|3586.1|3591.6|3585.6|3592.1|3586.1|3591.1|3585.1|15
1652891920000|2022-05-18 16:38:40|3591.9|3585.9|3592.4|3586.4|3592.9|3586.9|3591.9|3585.9|6
1652891930000|2022-05-18 16:38:50|3592.9|3586.9|3592.1|3586.1|3592.9|3586.9|3592.1|3586.1|5
1652891960000|2022-05-18 16:39:20|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.6|3585.6|6
1652891970000|2022-05-18 16:39:30|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3590.8|3584.8|7
1652891980000|2022-05-18 16:39:40|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.9|3585.9|5
1652891990000|2022-05-18 16:39:50|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.9|3585.9|5
1652892000000|2022-05-18 16:40:00|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|5
1652892020000|2022-05-18 16:40:20|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|3
1652892030000|2022-05-18 16:40:30|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.6|3585.6|3
1652892040000|2022-05-18 16:40:40|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.4|3585.4|7
1652892050000|2022-05-18 16:40:50|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.9|3585.9|3
1652892060000|2022-05-18 16:41:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.6|3585.6|13
1652892080000|2022-05-18 16:41:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652892090000|2022-05-18 16:41:30|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652892100000|2022-05-18 16:41:40|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3589.6|3583.6|4
1652892110000|2022-05-18 16:41:50|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1652892150000|2022-05-18 16:42:30|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1652892160000|2022-05-18 16:42:40|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1652892200000|2022-05-18 16:43:20|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1652892260000|2022-05-18 16:44:20|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652892270000|2022-05-18 16:44:30|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652892310000|2022-05-18 16:45:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652892350000|2022-05-18 16:45:50|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652892370000|2022-05-18 16:46:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652892400000|2022-05-18 16:46:40|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652892420000|2022-05-18 16:47:00|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652892430000|2022-05-18 16:47:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652892440000|2022-05-18 16:47:20|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1652892450000|2022-05-18 16:47:30|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652892460000|2022-05-18 16:47:40|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|3
1652892470000|2022-05-18 16:47:50|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|5
1652892480000|2022-05-18 16:48:00|3591.4|3585.4|3590.9|3584.9|3591.6|3585.6|3590.9|3584.9|7
1652892490000|2022-05-18 16:48:10|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1652892520000|2022-05-18 16:48:40|3591.1|3585.1|3591.4|3585.4|3591.6|3585.6|3591.1|3585.1|4
1652892530000|2022-05-18 16:48:50|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1652892540000|2022-05-18 16:49:00|3591.6|3585.6|3591.9|3585.9|3592.1|3586.1|3591.6|3585.6|5
1652892580000|2022-05-18 16:49:40|3592.1|3586.1|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|3
1652892590000|2022-05-18 16:49:50|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652892600000|2022-05-18 16:50:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1652892640000|2022-05-18 16:50:40|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652892650000|2022-05-18 16:50:50|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652892660000|2022-05-18 16:51:00|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|6
1652892690000|2022-05-18 16:51:30|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652892710000|2022-05-18 16:51:50|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652892780000|2022-05-18 16:53:00|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1652892790000|2022-05-18 16:53:10|3591.6|3585.6|3590.6|3584.6|3591.6|3585.6|3590.6|3584.6|3
1652892800000|2022-05-18 16:53:20|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1652892810000|2022-05-18 16:53:30|3590.1|3584.1|3590.9|3584.9|3590.9|3584.9|3590.1|3584.1|3
1652892840000|2022-05-18 16:54:00|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652892850000|2022-05-18 16:54:10|3591.6|3585.6|3591.4|3585.4|3591.9|3585.9|3591.4|3585.4|9
1652892860000|2022-05-18 16:54:20|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652892870000|2022-05-18 16:54:30|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|3
1652892880000|2022-05-18 16:54:40|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1652892890000|2022-05-18 16:54:50|3590.9|3584.9|3590.1|3584.1|3590.9|3584.9|3590.1|3584.1|4
1652892900000|2022-05-18 16:55:00|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|7
1652892910000|2022-05-18 16:55:10|3591|3585|3591|3585|3591|3585|3590.5|3584.5|4
1652892940000|2022-05-18 16:55:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1652892950000|2022-05-18 16:55:50|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|3
1652892960000|2022-05-18 16:56:00|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1652892970000|2022-05-18 16:56:10|3591|3585|3590.8|3584.8|3591|3585|3590.1|3584.1|4
1652892980000|2022-05-18 16:56:20|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|7
1652892990000|2022-05-18 16:56:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1652893000000|2022-05-18 16:56:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1652893010000|2022-05-18 16:56:50|3590.8|3584.8|3590.5|3584.5|3591|3585|3590.5|3584.5|3
1652893020000|2022-05-18 16:57:00|3591|3585|3590.4|3584.4|3591|3585|3590.4|3584.4|2
1652893030000|2022-05-18 16:57:10|3591|3585|3589.9|3583.9|3591|3585|3589.9|3583.9|2
1652893040000|2022-05-18 16:57:20|3591|3585|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1652893050000|2022-05-18 16:57:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590|3584|7
1652893060000|2022-05-18 16:57:40|3591|3585|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|4
1652893070000|2022-05-18 16:57:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1652893080000|2022-05-18 16:58:00|3590.8|3584.8|3590|3584|3591|3585|3590|3584|7
1652893090000|2022-05-18 16:58:10|3590.5|3584.5|3590.9|3584.9|3590.9|3584.9|3590.3|3584.3|5
1652893100000|2022-05-18 16:58:20|3591|3585|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|3
1652893110000|2022-05-18 16:58:30|3591.3|3585.3|3591.1|3585.1|3591.3|3585.3|3590|3584|11
1652893120000|2022-05-18 16:58:40|3591.4|3585.4|3591.5|3585.5|3591.6|3585.6|3591.4|3585.4|3
1652893140000|2022-05-18 16:59:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|16
1652893160000|2022-05-18 16:59:20|3591.5|3585.5|3591.9|3585.9|3591.9|3585.9|3591.3|3585.3|3
1652918520000|2022-05-19 00:02:00|3594.9|3588.9|3595.3|3589.3|3596|3590|3594.9|3588.9|3
1652918530000|2022-05-19 00:02:10|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|2
1652918540000|2022-05-19 00:02:20|3591.4|3585.4|3590.9|3584.9|3591.4|3585.4|3590.9|3584.9|3
1652918550000|2022-05-19 00:02:30|3591.1|3585.1|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|3
1652918560000|2022-05-19 00:02:40|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1652918570000|2022-05-19 00:02:50|3591.3|3585.3|3590.6|3584.6|3591.3|3585.3|3590.5|3584.5|3
1652918590000|2022-05-19 00:03:10|3590.1|3584.1|3591.8|3585.8|3591.8|3585.8|3590.1|3584.1|2
1652918600000|2022-05-19 00:03:20|3592.1|3586.1|3590.6|3584.6|3592.1|3586.1|3590.4|3584.4|4
1652918610000|2022-05-19 00:03:30|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|2
1652918620000|2022-05-19 00:03:40|3589.8|3583.8|3587.5|3581.5|3589.8|3583.8|3587.5|3581.5|2
1652918630000|2022-05-19 00:03:50|3587.8|3581.8|3587.9|3581.9|3587.9|3581.9|3587.8|3581.8|2
1652918640000|2022-05-19 00:04:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1652918660000|2022-05-19 00:04:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1652918690000|2022-05-19 00:04:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652918710000|2022-05-19 00:05:10|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1652918730000|2022-05-19 00:05:30|3583.9|3577.9|3585.5|3579.5|3585.5|3579.5|3583.9|3577.9|4
1652918740000|2022-05-19 00:05:40|3585.4|3579.4|3586.1|3580.1|3586.1|3580.1|3585.4|3579.4|2
1652918830000|2022-05-19 00:07:10|3586.3|3580.3|3587.3|3581.3|3587.3|3581.3|3586.3|3580.3|2
1652919140000|2022-05-19 00:12:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1652919260000|2022-05-19 00:14:20|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1652919300000|2022-05-19 00:15:00|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.8|3580.8|3
1652919310000|2022-05-19 00:15:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1652919490000|2022-05-19 00:18:10|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1652919500000|2022-05-19 00:18:20|3588.3|3582.3|3592.9|3586.9|3592.9|3586.9|3588.3|3582.3|2
1652919510000|2022-05-19 00:18:30|3593.4|3587.4|3594|3588|3594|3588|3593.4|3587.4|2
1652919520000|2022-05-19 00:18:40|3593.6|3587.6|3592.4|3586.4|3593.6|3587.6|3592.4|3586.4|3
1652919530000|2022-05-19 00:18:50|3592.5|3586.5|3592.9|3586.9|3592.9|3586.9|3592.5|3586.5|3
1652919540000|2022-05-19 00:19:00|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652919550000|2022-05-19 00:19:10|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1652919560000|2022-05-19 00:19:20|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1652919590000|2022-05-19 00:19:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1652919600000|2022-05-19 00:20:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1652919610000|2022-05-19 00:20:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1652919660000|2022-05-19 00:21:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1652919670000|2022-05-19 00:21:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1652919890000|2022-05-19 00:24:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1652919900000|2022-05-19 00:25:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1652919910000|2022-05-19 00:25:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1652920020000|2022-05-19 00:27:00|3592.5|3586.5|3590|3584|3592.5|3586.5|3590|3584|2
1652920050000|2022-05-19 00:27:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1652920070000|2022-05-19 00:27:50|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1652920090000|2022-05-19 00:28:10|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589|3583|3
1652920150000|2022-05-19 00:29:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1652920170000|2022-05-19 00:29:30|3589.3|3583.3|3590.5|3584.5|3590.5|3584.5|3589.3|3583.3|3
1652920180000|2022-05-19 00:29:40|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1652920190000|2022-05-19 00:29:50|3591|3585|3590.3|3584.3|3591.5|3585.5|3589.8|3583.8|5
1652920210000|2022-05-19 00:30:10|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1652920220000|2022-05-19 00:30:20|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|4
1652920230000|2022-05-19 00:30:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1652920250000|2022-05-19 00:30:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1652920260000|2022-05-19 00:31:00|3589.5|3583.5|3589.8|3583.8|3590.3|3584.3|3589.5|3583.5|4
1652920300000|2022-05-19 00:31:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3588.5|3582.5|4
1652920320000|2022-05-19 00:32:00|3589|3583|3588|3582|3589|3583|3588|3582|2
1652920330000|2022-05-19 00:32:10|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|2
1652920340000|2022-05-19 00:32:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1652920400000|2022-05-19 00:33:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652920440000|2022-05-19 00:34:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1652920530000|2022-05-19 00:35:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1652920540000|2022-05-19 00:35:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1652920550000|2022-05-19 00:35:50|3589.8|3583.8|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1652920590000|2022-05-19 00:36:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1652920600000|2022-05-19 00:36:40|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1652920630000|2022-05-19 00:37:10|3589.8|3583.8|3593.9|3587.9|3593.9|3587.9|3589.8|3583.8|4
1652920650000|2022-05-19 00:37:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652920660000|2022-05-19 00:37:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652920700000|2022-05-19 00:38:20|3594.8|3588.8|3592.9|3586.9|3594.8|3588.8|3592.9|3586.9|2
1652920710000|2022-05-19 00:38:30|3594|3588|3594.3|3588.3|3594.5|3588.5|3594|3588|3
1652920800000|2022-05-19 00:40:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1652920970000|2022-05-19 00:42:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1652920990000|2022-05-19 00:43:10|3594.5|3588.5|3594|3588|3594.5|3588.5|3593.5|3587.5|3
1652921000000|2022-05-19 00:43:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1652921010000|2022-05-19 00:43:30|3594.8|3588.8|3596.8|3590.8|3596.8|3590.8|3594.8|3588.8|2
1652921020000|2022-05-19 00:43:40|3597|3591|3597|3591|3597|3591|3597|3591|1
1652921030000|2022-05-19 00:43:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1652921050000|2022-05-19 00:44:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1652921070000|2022-05-19 00:44:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1652921110000|2022-05-19 00:45:10|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|2
1652921120000|2022-05-19 00:45:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652921140000|2022-05-19 00:45:40|3597|3591|3597.8|3591.8|3597.8|3591.8|3597|3591|2
1652921150000|2022-05-19 00:45:50|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597|3591|5
1652921170000|2022-05-19 00:46:10|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1652921210000|2022-05-19 00:46:50|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1652921220000|2022-05-19 00:47:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|3
1652921230000|2022-05-19 00:47:10|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1652921240000|2022-05-19 00:47:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1652921290000|2022-05-19 00:48:10|3598.3|3592.3|3599|3593|3599.3|3593.3|3598.3|3592.3|4
1652921300000|2022-05-19 00:48:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1652921320000|2022-05-19 00:48:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1652921360000|2022-05-19 00:49:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1652921410000|2022-05-19 00:50:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1652921430000|2022-05-19 00:50:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652921440000|2022-05-19 00:50:40|3597.8|3591.8|3597.5|3591.5|3598|3592|3597.5|3591.5|5
1652921450000|2022-05-19 00:50:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|4
1652921460000|2022-05-19 00:51:00|3597|3591|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|4
1652921470000|2022-05-19 00:51:10|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.3|3590.3|4
1652921480000|2022-05-19 00:51:20|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|4
1652921500000|2022-05-19 00:51:40|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652921530000|2022-05-19 00:52:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652921570000|2022-05-19 00:52:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|5
1652921580000|2022-05-19 00:53:00|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1652921590000|2022-05-19 00:53:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1652921630000|2022-05-19 00:53:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1652921640000|2022-05-19 00:54:00|3595.5|3589.5|3595.5|3589.5|3596|3590|3595.3|3589.3|5
1652921660000|2022-05-19 00:54:20|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1652921680000|2022-05-19 00:54:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595|3589|5
1652921690000|2022-05-19 00:54:50|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|2
1652921700000|2022-05-19 00:55:00|3595|3589|3595.3|3589.3|3595.5|3589.5|3594.5|3588.5|6
1652921710000|2022-05-19 00:55:10|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1652921720000|2022-05-19 00:55:20|3594.8|3588.8|3595.5|3589.5|3595.8|3589.8|3594.8|3588.8|3
1652921970000|2022-05-19 00:59:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1652921990000|2022-05-19 00:59:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1652922000000|2022-05-19 01:00:00|3596.5|3590.5|3597.8|3591.8|3597.9|3591.9|3595.5|3589.5|13
1652922010000|2022-05-19 01:00:10|3597.5|3591.5|3596.6|3590.6|3598.4|3592.4|3595.9|3589.9|21
1652922020000|2022-05-19 01:00:20|3596.9|3590.9|3595.1|3589.1|3597.1|3591.1|3595.1|3589.1|18
1652922030000|2022-05-19 01:00:30|3596|3590|3596.5|3590.5|3596.5|3590.5|3595.4|3589.4|11
1652922050000|2022-05-19 01:00:50|3597.5|3591.5|3597.1|3591.1|3597.8|3591.8|3596.6|3590.6|14
1652922060000|2022-05-19 01:01:00|3597.5|3591.5|3597|3591|3598|3592|3596.9|3590.9|18
1652922070000|2022-05-19 01:01:10|3597.3|3591.3|3595.1|3589.1|3597.3|3591.3|3595.1|3589.1|10
1652922080000|2022-05-19 01:01:20|3595.9|3589.9|3596.5|3590.5|3597.4|3591.4|3594.8|3588.8|12
1652922090000|2022-05-19 01:01:30|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|4
1652922100000|2022-05-19 01:01:40|3597.5|3591.5|3596.9|3590.9|3598|3592|3596.8|3590.8|11
1652922110000|2022-05-19 01:01:50|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3596.6|3590.6|9
1652922120000|2022-05-19 01:02:00|3596.9|3590.9|3599.6|3593.6|3599.9|3593.9|3596.9|3590.9|12
1652922130000|2022-05-19 01:02:10|3599.1|3593.1|3598.4|3592.4|3599.6|3593.6|3597.1|3591.1|24
1652922140000|2022-05-19 01:02:20|3598.1|3592.1|3596.8|3590.8|3598.1|3592.1|3596.4|3590.4|6
1652922150000|2022-05-19 01:02:30|3596.1|3590.1|3597.6|3591.6|3597.9|3591.9|3596.1|3590.1|13
1652922160000|2022-05-19 01:02:40|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3595.6|3589.6|4
1652922170000|2022-05-19 01:02:50|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1652922180000|2022-05-19 01:03:00|3597|3591|3595.5|3589.5|3597|3591|3595|3589|14
1652922190000|2022-05-19 01:03:10|3595.4|3589.4|3596.3|3590.3|3596.5|3590.5|3595.4|3589.4|10
1652922200000|2022-05-19 01:03:20|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|2
1652922210000|2022-05-19 01:03:30|3597.4|3591.4|3599.4|3593.4|3599.9|3593.9|3597.4|3591.4|9
1652922220000|2022-05-19 01:03:40|3599.6|3593.6|3600.4|3594.4|3601.4|3595.4|3599.6|3593.6|8
1652922230000|2022-05-19 01:03:50|3599.9|3593.9|3599.4|3593.4|3600.6|3594.6|3599.1|3593.1|17
1652922240000|2022-05-19 01:04:00|3599.6|3593.6|3599.1|3593.1|3599.9|3593.9|3598.9|3592.9|9
1652922250000|2022-05-19 01:04:10|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.4|3592.4|12
1652922260000|2022-05-19 01:04:20|3599.1|3593.1|3601.1|3595.1|3601.4|3595.4|3599.1|3593.1|13
1652922270000|2022-05-19 01:04:30|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|9
1652922280000|2022-05-19 01:04:40|3600.6|3594.6|3599.4|3593.4|3600.9|3594.9|3599.4|3593.4|10
1652922290000|2022-05-19 01:04:50|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.4|3593.4|14
1652922300000|2022-05-19 01:05:00|3599.9|3593.9|3598.6|3592.6|3600.1|3594.1|3597.1|3591.1|14
1652922310000|2022-05-19 01:05:10|3598.9|3592.9|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|5
1652922320000|2022-05-19 01:05:20|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1652922330000|2022-05-19 01:05:30|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|2
1652922340000|2022-05-19 01:05:40|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1652922350000|2022-05-19 01:05:50|3599.8|3593.8|3600|3594|3600.3|3594.3|3599.8|3593.8|3
1652922360000|2022-05-19 01:06:00|3599.8|3593.8|3600|3594|3600.8|3594.8|3598.8|3592.8|11
1652922370000|2022-05-19 01:06:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|7
1652922380000|2022-05-19 01:06:20|3600|3594|3599.8|3593.8|3600.5|3594.5|3599.5|3593.5|9
1652922390000|2022-05-19 01:06:30|3599.5|3593.5|3599|3593|3600.3|3594.3|3598.5|3592.5|6
1652922400000|2022-05-19 01:06:40|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1652922410000|2022-05-19 01:06:50|3599.3|3593.3|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|5
1652922420000|2022-05-19 01:07:00|3599.3|3593.3|3599.8|3593.8|3600|3594|3599|3593|12
1652922430000|2022-05-19 01:07:10|3600|3594|3601|3595|3601|3595|3600|3594|5
1652922450000|2022-05-19 01:07:30|3601.3|3595.3|3601.8|3595.8|3602.5|3596.5|3601.3|3595.3|6
1652922460000|2022-05-19 01:07:40|3601.5|3595.5|3601.8|3595.8|3602.3|3596.3|3601.5|3595.5|5
1652922470000|2022-05-19 01:07:50|3601|3595|3601.8|3595.8|3601.8|3595.8|3601|3595|9
1652922480000|2022-05-19 01:08:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652922490000|2022-05-19 01:08:10|3601|3595|3602|3596|3602|3596|3600.8|3594.8|5
1652922510000|2022-05-19 01:08:30|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3602.3|3596.3|3
1652922520000|2022-05-19 01:08:40|3603.8|3597.8|3604.5|3598.5|3605|3599|3603.8|3597.8|7
1652922530000|2022-05-19 01:08:50|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1652922540000|2022-05-19 01:09:00|3604.8|3598.8|3605.5|3599.5|3606.8|3600.8|3604.8|3598.8|8
1652922550000|2022-05-19 01:09:10|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1652922560000|2022-05-19 01:09:20|3603|3597|3603.5|3597.5|3604|3598|3603|3597|7
1652922570000|2022-05-19 01:09:30|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|6
1652922590000|2022-05-19 01:09:50|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|5
1652922600000|2022-05-19 01:10:00|3603.5|3597.5|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|5
1652922610000|2022-05-19 01:10:10|3602.5|3596.5|3603|3597|3603.3|3597.3|3602.5|3596.5|4
1652922630000|2022-05-19 01:10:30|3602.8|3596.8|3603.8|3597.8|3603.8|3597.8|3602.8|3596.8|7
1652922640000|2022-05-19 01:10:40|3603|3597|3603.8|3597.8|3604|3598|3603|3597|4
1652922660000|2022-05-19 01:11:00|3603|3597|3604.4|3598.4|3604.6|3598.6|3603|3597|4
1652922670000|2022-05-19 01:11:10|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3603.9|3597.9|7
1652922680000|2022-05-19 01:11:20|3604.3|3598.3|3603|3597|3604.3|3598.3|3603|3597|3
1652922690000|2022-05-19 01:11:30|3602.8|3596.8|3602|3596|3602.8|3596.8|3602|3596|5
1652922710000|2022-05-19 01:11:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1652922720000|2022-05-19 01:12:00|3602|3596|3602|3596|3602.8|3596.8|3602|3596|8
1652922730000|2022-05-19 01:12:10|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|5
1652922740000|2022-05-19 01:12:20|3603|3597|3602.5|3596.5|3603|3597|3602|3596|5
1652922750000|2022-05-19 01:12:30|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1652922760000|2022-05-19 01:12:40|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1652922790000|2022-05-19 01:13:10|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|2
1652922800000|2022-05-19 01:13:20|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1652922820000|2022-05-19 01:13:40|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1652922830000|2022-05-19 01:13:50|3603.3|3597.3|3605|3599|3605|3599|3603.3|3597.3|5
1652922850000|2022-05-19 01:14:10|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1652922860000|2022-05-19 01:14:20|3605.3|3599.3|3608|3602|3608.3|3602.3|3605.3|3599.3|5
1652922870000|2022-05-19 01:14:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|4
1652922890000|2022-05-19 01:14:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1652922900000|2022-05-19 01:15:00|3608|3602|3606.5|3600.5|3608|3602|3606.5|3600.5|7
1652922920000|2022-05-19 01:15:20|3606.8|3600.8|3605.8|3599.8|3606.8|3600.8|3605.8|3599.8|5
1652922940000|2022-05-19 01:15:40|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1652922950000|2022-05-19 01:15:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1652922960000|2022-05-19 01:16:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1652922970000|2022-05-19 01:16:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1652922980000|2022-05-19 01:16:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1652923080000|2022-05-19 01:18:00|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|8
1652923090000|2022-05-19 01:18:10|3607|3601|3607.3|3601.3|3607.5|3601.5|3607|3601|4
1652923110000|2022-05-19 01:18:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1652923140000|2022-05-19 01:19:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1652923150000|2022-05-19 01:19:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1652923160000|2022-05-19 01:19:20|3607.8|3601.8|3608.3|3602.3|3608.5|3602.5|3607.8|3601.8|3
1652923170000|2022-05-19 01:19:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1652923180000|2022-05-19 01:19:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1652923190000|2022-05-19 01:19:50|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|4
1652923200000|2022-05-19 01:20:00|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|3
1652923230000|2022-05-19 01:20:30|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1652923260000|2022-05-19 01:21:00|3611|3605|3611.8|3605.8|3612.3|3606.3|3611|3605|7
1652923270000|2022-05-19 01:21:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1652923280000|2022-05-19 01:21:20|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1652923290000|2022-05-19 01:21:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1652923300000|2022-05-19 01:21:40|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1652923310000|2022-05-19 01:21:50|3611|3605|3611|3605|3611.3|3605.3|3610.8|3604.8|7
1652923320000|2022-05-19 01:22:00|3610.8|3604.8|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|4
1652923330000|2022-05-19 01:22:10|3611|3605|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|3
1652923340000|2022-05-19 01:22:20|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652923360000|2022-05-19 01:22:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652923440000|2022-05-19 01:24:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|7
1652923450000|2022-05-19 01:24:10|3609|3603|3609|3603|3609.3|3603.3|3608|3602|10
1652923460000|2022-05-19 01:24:20|3608.8|3602.8|3608.5|3602.5|3609|3603|3608.5|3602.5|4
1652923470000|2022-05-19 01:24:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|4
1652923480000|2022-05-19 01:24:40|3608.3|3602.3|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|8
1652923500000|2022-05-19 01:25:00|3607.5|3601.5|3607|3601|3607.5|3601.5|3606.3|3600.3|10
1652923510000|2022-05-19 01:25:10|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|5
1652923520000|2022-05-19 01:25:20|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|11
1652923530000|2022-05-19 01:25:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606|3600|12
1652923540000|2022-05-19 01:25:40|3606.5|3600.5|3602.6|3596.6|3606.5|3600.5|3601.5|3595.5|3
1652923550000|2022-05-19 01:25:50|3602.5|3596.5|3603.6|3597.6|3603.6|3597.6|3602.5|3596.5|6
1652923560000|2022-05-19 01:26:00|3602.1|3596.1|3602.9|3596.9|3603.1|3597.1|3601.9|3595.9|16
1652923570000|2022-05-19 01:26:10|3602.4|3596.4|3602.5|3596.5|3602.6|3596.6|3602.4|3596.4|3
1652923580000|2022-05-19 01:26:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1652923590000|2022-05-19 01:26:30|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652923600000|2022-05-19 01:26:40|3603.1|3597.1|3603|3597|3603.1|3597.1|3602.8|3596.8|3
1652923610000|2022-05-19 01:26:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1652923620000|2022-05-19 01:27:00|3603|3597|3603|3597|3603.3|3597.3|3602.8|3596.8|5
1652923630000|2022-05-19 01:27:10|3603.3|3597.3|3602.5|3596.5|3603.5|3597.5|3601.8|3595.8|10
1652923640000|2022-05-19 01:27:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1652923650000|2022-05-19 01:27:30|3602|3596|3602.3|3596.3|3602.5|3596.5|3602|3596|4
1652923660000|2022-05-19 01:27:40|3601|3595|3600.8|3594.8|3601|3595|3600|3594|5
1652923680000|2022-05-19 01:28:00|3600.5|3594.5|3599.3|3593.3|3600.5|3594.5|3599|3593|4
1652923690000|2022-05-19 01:28:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1652923710000|2022-05-19 01:28:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652923720000|2022-05-19 01:28:40|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1652923750000|2022-05-19 01:29:10|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3599.5|3593.5|4
1652923760000|2022-05-19 01:29:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1652923770000|2022-05-19 01:29:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1652923780000|2022-05-19 01:29:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652923790000|2022-05-19 01:29:50|3600.8|3594.8|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|6
1652923810000|2022-05-19 01:30:10|3599.3|3593.3|3600.3|3594.3|3600.3|3594.3|3597.8|3591.8|13
1652923820000|2022-05-19 01:30:20|3600|3594|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|9
1652923830000|2022-05-19 01:30:30|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|4
1652923840000|2022-05-19 01:30:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|5
1652923850000|2022-05-19 01:30:50|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|2
1652923900000|2022-05-19 01:31:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1652923930000|2022-05-19 01:32:10|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1652923960000|2022-05-19 01:32:40|3599.3|3593.3|3602.3|3596.3|3602.3|3596.3|3599.3|3593.3|4
1652923970000|2022-05-19 01:32:50|3602|3596|3602.5|3596.5|3603|3597|3602|3596|10
1652923980000|2022-05-19 01:33:00|3602|3596|3603.3|3597.3|3603.3|3597.3|3602|3596|13
1652923990000|2022-05-19 01:33:10|3602.8|3596.8|3602|3596|3603|3597|3602|3596|7
1652924000000|2022-05-19 01:33:20|3602.3|3596.3|3604|3598|3604|3598|3602.3|3596.3|10
1652924010000|2022-05-19 01:33:30|3603.8|3597.8|3604|3598|3604|3598|3603.3|3597.3|16
1652924020000|2022-05-19 01:33:40|3603.8|3597.8|3603.3|3597.3|3604.3|3598.3|3603.3|3597.3|7
1652924030000|2022-05-19 01:33:50|3603|3597|3602.8|3596.8|3603|3597|3602|3596|5
1652924040000|2022-05-19 01:34:00|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3602.8|3596.8|3
1652924050000|2022-05-19 01:34:10|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|9
1652924060000|2022-05-19 01:34:20|3603.3|3597.3|3604|3598|3604.3|3598.3|3603.3|3597.3|10
1652924070000|2022-05-19 01:34:30|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.3|3597.3|11
1652924080000|2022-05-19 01:34:40|3603.3|3597.3|3602.8|3596.8|3603.5|3597.5|3602.5|3596.5|8
1652924090000|2022-05-19 01:34:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603|3597|8
1652924100000|2022-05-19 01:35:00|3604|3598|3602.8|3596.8|3604|3598|3602.5|3596.5|5
1652924110000|2022-05-19 01:35:10|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|4
1652924130000|2022-05-19 01:35:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1652924140000|2022-05-19 01:35:40|3602.3|3596.3|3603.8|3597.8|3604.3|3598.3|3602|3596|9
1652924150000|2022-05-19 01:35:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1652924160000|2022-05-19 01:36:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|8
1652924170000|2022-05-19 01:36:10|3603.8|3597.8|3606|3600|3606|3600|3603.5|3597.5|10
1652924180000|2022-05-19 01:36:20|3605.5|3599.5|3605.3|3599.3|3606.5|3600.5|3605.3|3599.3|10
1652924190000|2022-05-19 01:36:30|3606|3600|3606|3600|3607|3601|3606|3600|12
1652924200000|2022-05-19 01:36:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1652924210000|2022-05-19 01:36:50|3606|3600|3606.8|3600.8|3607.3|3601.3|3606|3600|8
1652924220000|2022-05-19 01:37:00|3606.5|3600.5|3606|3600|3606.8|3600.8|3605.8|3599.8|17
1652924230000|2022-05-19 01:37:10|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|3
1652924240000|2022-05-19 01:37:20|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1652924250000|2022-05-19 01:37:30|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1652924260000|2022-05-19 01:37:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1652924270000|2022-05-19 01:37:50|3605|3599|3605|3599|3605|3599|3605|3599|1
1652924280000|2022-05-19 01:38:00|3604.8|3598.8|3605|3599|3606.8|3600.8|3604.8|3598.8|8
1652924290000|2022-05-19 01:38:10|3604.8|3598.8|3606.5|3600.5|3606.5|3600.5|3604.8|3598.8|5
1652924300000|2022-05-19 01:38:20|3607.5|3601.5|3606.3|3600.3|3607.6|3601.6|3606.3|3600.3|8
1652924310000|2022-05-19 01:38:30|3605.5|3599.5|3607.5|3601.5|3608.5|3602.5|3605.5|3599.5|10
1652924320000|2022-05-19 01:38:40|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607|3601|6
1652924330000|2022-05-19 01:38:50|3607.3|3601.3|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|4
1652924340000|2022-05-19 01:39:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1652924350000|2022-05-19 01:39:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|4
1652924360000|2022-05-19 01:39:20|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1652924370000|2022-05-19 01:39:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1652924400000|2022-05-19 01:40:00|3605.3|3599.3|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|3
1652924410000|2022-05-19 01:40:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1652924430000|2022-05-19 01:40:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1652924460000|2022-05-19 01:41:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1652924470000|2022-05-19 01:41:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1652924480000|2022-05-19 01:41:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1652924500000|2022-05-19 01:41:40|3604.5|3598.5|3602.5|3596.5|3604.5|3598.5|3602.5|3596.5|3
1652924510000|2022-05-19 01:41:50|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|2
1652924520000|2022-05-19 01:42:00|3601.5|3595.5|3600.5|3594.5|3601.5|3595.5|3600.3|3594.3|4
1652924530000|2022-05-19 01:42:10|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1652924550000|2022-05-19 01:42:30|3602.3|3596.3|3602.5|3596.5|3603.3|3597.3|3601.5|3595.5|10
1652924560000|2022-05-19 01:42:40|3602.3|3596.3|3602|3596|3602.5|3596.5|3602|3596|4
1652924570000|2022-05-19 01:42:50|3601.8|3595.8|3602|3596|3602.8|3596.8|3601|3595|5
1652924580000|2022-05-19 01:43:00|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|3
1652924590000|2022-05-19 01:43:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1652924600000|2022-05-19 01:43:20|3601.8|3595.8|3601.3|3595.3|3602.5|3596.5|3601|3595|6
1652924630000|2022-05-19 01:43:50|3603|3597|3602|3596|3603|3597|3602|3596|3
1652924640000|2022-05-19 01:44:00|3602.8|3596.8|3602.3|3596.3|3603.5|3597.5|3602|3596|5
1652924650000|2022-05-19 01:44:10|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|3
1652924660000|2022-05-19 01:44:20|3602|3596|3600.5|3594.5|3602|3596|3600.3|3594.3|5
1652924680000|2022-05-19 01:44:40|3600.8|3594.8|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|6
1652924700000|2022-05-19 01:45:00|3598.6|3592.6|3601.3|3595.3|3601.5|3595.5|3598.6|3592.6|15
1652924710000|2022-05-19 01:45:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1652924720000|2022-05-19 01:45:20|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|2
1652924730000|2022-05-19 01:45:30|3602.5|3596.5|3601.3|3595.3|3602.8|3596.8|3600|3594|11
1652924740000|2022-05-19 01:45:40|3601|3595|3600.8|3594.8|3601|3595|3600|3594|9
1652924750000|2022-05-19 01:45:50|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601|3595|7
1652924760000|2022-05-19 01:46:00|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3599.6|3593.6|12
1652924770000|2022-05-19 01:46:10|3601.3|3595.3|3601|3595|3601.8|3595.8|3600.5|3594.5|6
1652924780000|2022-05-19 01:46:20|3600.1|3594.1|3600.8|3594.8|3601|3595|3600.1|3594.1|11
1652924790000|2022-05-19 01:46:30|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|3
1652924800000|2022-05-19 01:46:40|3601.3|3595.3|3599.8|3593.8|3601.5|3595.5|3599.8|3593.8|4
1652924810000|2022-05-19 01:46:50|3599.9|3593.9|3600.9|3594.9|3600.9|3594.9|3599.9|3593.9|3
1652924820000|2022-05-19 01:47:00|3600.3|3594.3|3602|3596|3602|3596|3600.3|3594.3|4
1652924830000|2022-05-19 01:47:10|3601.5|3595.5|3601.9|3595.9|3602.8|3596.8|3600.4|3594.4|19
1652924840000|2022-05-19 01:47:20|3599.9|3593.9|3602.6|3596.6|3602.9|3596.9|3599.9|3593.9|8
1652924850000|2022-05-19 01:47:30|3601.6|3595.6|3600.4|3594.4|3601.6|3595.6|3600.4|3594.4|4
1652924860000|2022-05-19 01:47:40|3600.8|3594.8|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|3
1652924870000|2022-05-19 01:47:50|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1652924880000|2022-05-19 01:48:00|3600.8|3594.8|3600.8|3594.8|3601.3|3595.3|3600|3594|6
1652924890000|2022-05-19 01:48:10|3600|3594|3600.6|3594.6|3600.9|3594.9|3599|3593|12
1652924900000|2022-05-19 01:48:20|3599.4|3593.4|3603.1|3597.1|3603.4|3597.4|3599.4|3593.4|16
1652924910000|2022-05-19 01:48:30|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3602.1|3596.1|6
1652924920000|2022-05-19 01:48:40|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1652924930000|2022-05-19 01:48:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|4
1652924940000|2022-05-19 01:49:00|3600.3|3594.3|3600.9|3594.9|3601.1|3595.1|3600|3594|16
1652924950000|2022-05-19 01:49:10|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|2
1652924960000|2022-05-19 01:49:20|3600.3|3594.3|3600.9|3594.9|3601.3|3595.3|3600|3594|5
1652924970000|2022-05-19 01:49:30|3600.1|3594.1|3602.8|3596.8|3602.8|3596.8|3600.1|3594.1|9
1652924980000|2022-05-19 01:49:40|3603.1|3597.1|3603.3|3597.3|3603.3|3597.3|3603.1|3597.1|2
1652924990000|2022-05-19 01:49:50|3602.3|3596.3|3601.8|3595.8|3602.5|3596.5|3601.3|3595.3|14
1652925000000|2022-05-19 01:50:00|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|5
1652925010000|2022-05-19 01:50:10|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1652925050000|2022-05-19 01:50:50|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|2
1652925060000|2022-05-19 01:51:00|3600.3|3594.3|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|8
1652925070000|2022-05-19 01:51:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|4
1652925080000|2022-05-19 01:51:20|3599.8|3593.8|3600.3|3594.3|3601.5|3595.5|3599.8|3593.8|8
1652925090000|2022-05-19 01:51:30|3600.5|3594.5|3602|3596|3602|3596|3600.3|3594.3|28
1652925100000|2022-05-19 01:51:40|3600.8|3594.8|3602.5|3596.5|3602.5|3596.5|3600.8|3594.8|9
1652925110000|2022-05-19 01:51:50|3601|3595|3604.6|3598.6|3605.6|3599.6|3601|3595|19
1652925120000|2022-05-19 01:52:00|3605.9|3599.9|3603.6|3597.6|3605.9|3599.9|3602.9|3596.9|28
1652925130000|2022-05-19 01:52:10|3603.9|3597.9|3602.4|3596.4|3604.6|3598.6|3602.4|3596.4|10
1652925140000|2022-05-19 01:52:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3602.4|3596.4|6
1652925150000|2022-05-19 01:52:30|3602.6|3596.6|3602.4|3596.4|3603.6|3597.6|3602.4|3596.4|7
1652925160000|2022-05-19 01:52:40|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1652925170000|2022-05-19 01:52:50|3603|3597|3603|3597|3603.3|3597.3|3603|3597|3
1652925180000|2022-05-19 01:53:00|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.5|3596.5|5
1652925190000|2022-05-19 01:53:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|3
1652925200000|2022-05-19 01:53:20|3602.8|3596.8|3603|3597|3603.3|3597.3|3602.8|3596.8|4
1652925210000|2022-05-19 01:53:30|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|2
1652925230000|2022-05-19 01:53:50|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1652925240000|2022-05-19 01:54:00|3602.5|3596.5|3603|3597|3603.3|3597.3|3602.5|3596.5|5
1652925250000|2022-05-19 01:54:10|3602.8|3596.8|3606.3|3600.3|3606.3|3600.3|3602.3|3596.3|9
1652925260000|2022-05-19 01:54:20|3606.5|3600.5|3608.8|3602.8|3608.8|3602.8|3606.5|3600.5|6
1652925270000|2022-05-19 01:54:30|3609|3603|3609.5|3603.5|3609.8|3603.8|3608.8|3602.8|5
1652925280000|2022-05-19 01:54:40|3609.8|3603.8|3608.5|3602.5|3609.8|3603.8|3608.3|3602.3|7
1652925290000|2022-05-19 01:54:50|3608.8|3602.8|3608.5|3602.5|3609.5|3603.5|3608.5|3602.5|4
1652925300000|2022-05-19 01:55:00|3608.3|3602.3|3609.3|3603.3|3609.5|3603.5|3608.3|3602.3|9
1652925310000|2022-05-19 01:55:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1652925320000|2022-05-19 01:55:20|3607.5|3601.5|3607.1|3601.1|3607.5|3601.5|3607.1|3601.1|2
1652925340000|2022-05-19 01:55:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1652925360000|2022-05-19 01:56:00|3605|3599|3605|3599|3605|3599|3604.5|3598.5|4
1652925370000|2022-05-19 01:56:10|3604.8|3598.8|3605|3599|3605|3599|3604.3|3598.3|5
1652925380000|2022-05-19 01:56:20|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|4
1652925410000|2022-05-19 01:56:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1652925420000|2022-05-19 01:57:00|3604.5|3598.5|3604.8|3598.8|3605|3599|3604.5|3598.5|3
1652925430000|2022-05-19 01:57:10|3605|3599|3605|3599|3605.3|3599.3|3605|3599|5
1652925440000|2022-05-19 01:57:20|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|3
1652925450000|2022-05-19 01:57:30|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1652925480000|2022-05-19 01:58:00|3606|3600|3609.3|3603.3|3609.3|3603.3|3605.8|3599.8|14
1652925490000|2022-05-19 01:58:10|3609.5|3603.5|3608.5|3602.5|3609.5|3603.5|3608.5|3602.5|11
1652925500000|2022-05-19 01:58:20|3609|3603|3608|3602|3609.5|3603.5|3608|3602|6
1652925510000|2022-05-19 01:58:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608|3602|3
1652925520000|2022-05-19 01:58:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1652925530000|2022-05-19 01:58:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|10
1652925540000|2022-05-19 01:59:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1652925550000|2022-05-19 01:59:10|3608.3|3602.3|3608.5|3602.5|3608.8|3602.8|3608|3602|5
1652925560000|2022-05-19 01:59:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1652925570000|2022-05-19 01:59:30|3608.5|3602.5|3607|3601|3608.5|3602.5|3606.3|3600.3|5
1652925580000|2022-05-19 01:59:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1652925600000|2022-05-19 02:00:00|3606.5|3600.5|3602.6|3596.6|3606.5|3600.5|3602.6|3596.6|9
1652925610000|2022-05-19 02:00:10|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|2
1652925620000|2022-05-19 02:00:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1652925630000|2022-05-19 02:00:30|3601.8|3595.8|3600|3594|3601.8|3595.8|3599.8|3593.8|3
1652925640000|2022-05-19 02:00:40|3600.3|3594.3|3600.5|3594.5|3601|3595|3600.3|3594.3|7
1652925650000|2022-05-19 02:00:50|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1652925660000|2022-05-19 02:01:00|3601.3|3595.3|3601.3|3595.3|3602|3596|3600.5|3594.5|9
1652925670000|2022-05-19 02:01:10|3600.5|3594.5|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|4
1652925680000|2022-05-19 02:01:20|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|3
1652925700000|2022-05-19 02:01:40|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600|3594|21
1652925710000|2022-05-19 02:01:50|3600|3594|3601.3|3595.3|3601.3|3595.3|3600|3594|4
1652925720000|2022-05-19 02:02:00|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1652925730000|2022-05-19 02:02:10|3600|3594|3600.8|3594.8|3601.3|3595.3|3600|3594|22
1652925740000|2022-05-19 02:02:20|3600.3|3594.3|3600.8|3594.8|3601|3595|3600|3594|22
1652925750000|2022-05-19 02:02:30|3601|3595|3600.8|3594.8|3601|3595|3600|3594|3
1652925760000|2022-05-19 02:02:40|3600.3|3594.3|3600.3|3594.3|3600.8|3594.8|3600|3594|20
1652925770000|2022-05-19 02:02:50|3600.5|3594.5|3601.3|3595.3|3601.5|3595.5|3600|3594|11
1652925780000|2022-05-19 02:03:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1652925790000|2022-05-19 02:03:10|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3600|3594|3
1652925800000|2022-05-19 02:03:20|3600.5|3594.5|3601.8|3595.8|3602.3|3596.3|3600|3594|7
1652925810000|2022-05-19 02:03:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3600|3594|3
1652925820000|2022-05-19 02:03:40|3601.5|3595.5|3602.3|3596.3|3602.3|3596.3|3600.3|3594.3|12
1652925830000|2022-05-19 02:03:50|3600.8|3594.8|3602|3596|3602|3596|3600.3|3594.3|7
1652925840000|2022-05-19 02:04:00|3602.5|3596.5|3602|3596|3602.8|3596.8|3602|3596|17
1652925870000|2022-05-19 02:04:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1652925880000|2022-05-19 02:04:40|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1652925890000|2022-05-19 02:04:50|3603|3597|3602|3596|3603|3597|3602|3596|8
1652925900000|2022-05-19 02:05:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1652925910000|2022-05-19 02:05:10|3602.5|3596.5|3604.9|3598.9|3605|3599|3602|3596|10
1652925920000|2022-05-19 02:05:20|3605.4|3599.4|3606.5|3600.5|3607.3|3601.3|3605.3|3599.3|13
1652925930000|2022-05-19 02:05:30|3606.3|3600.3|3604|3598|3606.3|3600.3|3604|3598|3
1652925950000|2022-05-19 02:05:50|3603.8|3597.8|3602.3|3596.3|3603.8|3597.8|3602.3|3596.3|2
1652925970000|2022-05-19 02:06:10|3602|3596|3600.3|3594.3|3602|3596|3599.8|3593.8|6
1652925980000|2022-05-19 02:06:20|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1652925990000|2022-05-19 02:06:30|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3597.8|3591.8|5
1652926000000|2022-05-19 02:06:40|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|2
1652926010000|2022-05-19 02:06:50|3598|3592|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|5
1652926020000|2022-05-19 02:07:00|3598.3|3592.3|3597|3591|3598.3|3592.3|3596.3|3590.3|6
1652926030000|2022-05-19 02:07:10|3597.3|3591.3|3599.4|3593.4|3599.4|3593.4|3597|3591|14
1652926040000|2022-05-19 02:07:20|3598.6|3592.6|3599|3593|3599.3|3593.3|3598.3|3592.3|9
1652926050000|2022-05-19 02:07:30|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|2
1652926060000|2022-05-19 02:07:40|3599.3|3593.3|3600|3594|3600.3|3594.3|3598.8|3592.8|15
1652926070000|2022-05-19 02:07:50|3599.5|3593.5|3599.8|3593.8|3601|3595|3599.5|3593.5|21
1652926080000|2022-05-19 02:08:00|3601|3595|3600.5|3594.5|3601|3595|3600|3594|5
1652926090000|2022-05-19 02:08:10|3600.3|3594.3|3599.8|3593.8|3600.5|3594.5|3599.5|3593.5|10
1652926100000|2022-05-19 02:08:20|3598.5|3592.5|3598|3592|3598.8|3592.8|3598|3592|5
1652926110000|2022-05-19 02:08:30|3599|3593|3599.5|3593.5|3600|3594|3598|3592|29
1652926120000|2022-05-19 02:08:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|5
1652926130000|2022-05-19 02:08:50|3598.5|3592.5|3597.3|3591.3|3599.5|3593.5|3597.3|3591.3|7
1652926140000|2022-05-19 02:09:00|3598.3|3592.3|3599.8|3593.8|3599.8|3593.8|3597.8|3591.8|19
1652926150000|2022-05-19 02:09:10|3599.5|3593.5|3597.3|3591.3|3600.8|3594.8|3597.3|3591.3|25
1652926160000|2022-05-19 02:09:20|3597.5|3591.5|3597.5|3591.5|3598.8|3592.8|3597.3|3591.3|14
1652926170000|2022-05-19 02:09:30|3598.5|3592.5|3597.5|3591.5|3599.5|3593.5|3597.5|3591.5|14
1652926180000|2022-05-19 02:09:40|3599.3|3593.3|3598|3592|3599.5|3593.5|3597.5|3591.5|10
1652926190000|2022-05-19 02:09:50|3597.8|3591.8|3598|3592|3598|3592|3597.5|3591.5|3
1652926200000|2022-05-19 02:10:00|3597.8|3591.8|3596.3|3590.3|3597.8|3591.8|3596.3|3590.3|4
1652926210000|2022-05-19 02:10:10|3595.8|3589.8|3597|3591|3597|3591|3595.8|3589.8|4
1652926220000|2022-05-19 02:10:20|3596.5|3590.5|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|8
1652926230000|2022-05-19 02:10:30|3595.5|3589.5|3596.8|3590.8|3596.8|3590.8|3595.5|3589.5|4
1652926240000|2022-05-19 02:10:40|3596.5|3590.5|3596|3590|3596.5|3590.5|3595.8|3589.8|3
1652926250000|2022-05-19 02:10:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1652926260000|2022-05-19 02:11:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1652926270000|2022-05-19 02:11:10|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1652926280000|2022-05-19 02:11:20|3596.5|3590.5|3596.3|3590.3|3597.3|3591.3|3596|3590|8
1652926300000|2022-05-19 02:11:40|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1652926310000|2022-05-19 02:11:50|3595.5|3589.5|3595.8|3589.8|3596.5|3590.5|3595.5|3589.5|5
1652926320000|2022-05-19 02:12:00|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1652926350000|2022-05-19 02:12:30|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1652926390000|2022-05-19 02:13:10|3595.3|3589.3|3596.3|3590.3|3596.3|3590.3|3595.3|3589.3|2
1652926420000|2022-05-19 02:13:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1652926430000|2022-05-19 02:13:50|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1652926440000|2022-05-19 02:14:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926460000|2022-05-19 02:14:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1652926470000|2022-05-19 02:14:30|3595.3|3589.3|3596|3590|3596.3|3590.3|3595.3|3589.3|4
1652926500000|2022-05-19 02:15:00|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|3
1652926630000|2022-05-19 02:17:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926650000|2022-05-19 02:17:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1652926730000|2022-05-19 02:18:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926740000|2022-05-19 02:19:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1652926750000|2022-05-19 02:19:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926780000|2022-05-19 02:19:40|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1652926790000|2022-05-19 02:19:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1652926800000|2022-05-19 02:20:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926840000|2022-05-19 02:20:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1652926880000|2022-05-19 02:21:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926900000|2022-05-19 02:21:40|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1652926920000|2022-05-19 02:22:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1652926940000|2022-05-19 02:22:20|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1652926950000|2022-05-19 02:22:30|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1652926960000|2022-05-19 02:22:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1652926980000|2022-05-19 02:23:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652926990000|2022-05-19 02:23:10|3594|3588|3590.9|3584.9|3594|3588|3590.9|3584.9|2
1652927000000|2022-05-19 02:23:20|3590.6|3584.6|3589.5|3583.5|3590.6|3584.6|3589.5|3583.5|3
1652927010000|2022-05-19 02:23:30|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|2
1652927020000|2022-05-19 02:23:40|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|4
1652927030000|2022-05-19 02:23:50|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.5|3580.5|3
1652927080000|2022-05-19 02:24:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1652927090000|2022-05-19 02:24:50|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1652927100000|2022-05-19 02:25:00|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1652927110000|2022-05-19 02:25:10|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1652927120000|2022-05-19 02:25:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1652927130000|2022-05-19 02:25:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1652927140000|2022-05-19 02:25:40|3587.5|3581.5|3590|3584|3590|3584|3587.5|3581.5|2
1652927160000|2022-05-19 02:26:00|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|4
1652927170000|2022-05-19 02:26:10|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590|3584|4
1652927180000|2022-05-19 02:26:20|3590.5|3584.5|3591|3585|3591.3|3585.3|3590.5|3584.5|3
1652927190000|2022-05-19 02:26:30|3590.8|3584.8|3586.8|3580.8|3590.8|3584.8|3586.8|3580.8|5
1652927220000|2022-05-19 02:27:00|3586.5|3580.5|3588.3|3582.3|3588.3|3582.3|3582.6|3576.6|10
1652927230000|2022-05-19 02:27:10|3588.1|3582.1|3586.8|3580.8|3588.1|3582.1|3584.8|3578.8|6
1652927240000|2022-05-19 02:27:20|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586|3580|3
1652927250000|2022-05-19 02:27:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1652927270000|2022-05-19 02:27:50|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|3
1652927280000|2022-05-19 02:28:00|3585|3579|3585.8|3579.8|3588.3|3582.3|3584.8|3578.8|6
1652927300000|2022-05-19 02:28:20|3584.5|3578.5|3588.3|3582.3|3588.8|3582.8|3584.5|3578.5|5
1652927310000|2022-05-19 02:28:30|3588|3582|3586.3|3580.3|3588|3582|3584.8|3578.8|3
1652927320000|2022-05-19 02:28:40|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3584.5|3578.5|3
1652927340000|2022-05-19 02:29:00|3585|3579|3585.3|3579.3|3585.3|3579.3|3584.3|3578.3|3
1652927350000|2022-05-19 02:29:10|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1652927360000|2022-05-19 02:29:20|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1652927400000|2022-05-19 02:30:00|3586.8|3580.8|3589|3583|3590|3584|3586.8|3580.8|15
1652927410000|2022-05-19 02:30:10|3589.3|3583.3|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|3
1652927420000|2022-05-19 02:30:20|3588.8|3582.8|3589.3|3583.3|3589.5|3583.5|3587.5|3581.5|9
1652927430000|2022-05-19 02:30:30|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|6
1652927440000|2022-05-19 02:30:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652927450000|2022-05-19 02:30:50|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|4
1652927460000|2022-05-19 02:31:00|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.3|3583.3|6
1652927470000|2022-05-19 02:31:10|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1652927480000|2022-05-19 02:31:20|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1652927490000|2022-05-19 02:31:30|3590.3|3584.3|3590|3584|3590.3|3584.3|3589.8|3583.8|4
1652927500000|2022-05-19 02:31:40|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|4
1652927510000|2022-05-19 02:31:50|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|3
1652927520000|2022-05-19 02:32:00|3590|3584|3591.6|3585.6|3591.6|3585.6|3589.5|3583.5|4
1652927530000|2022-05-19 02:32:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|3
1652927540000|2022-05-19 02:32:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1652927570000|2022-05-19 02:32:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1652927620000|2022-05-19 02:33:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1652927720000|2022-05-19 02:35:20|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|6
1652927730000|2022-05-19 02:35:30|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1652927750000|2022-05-19 02:35:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1652927760000|2022-05-19 02:36:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1652927790000|2022-05-19 02:36:30|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1652927800000|2022-05-19 02:36:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1652927810000|2022-05-19 02:36:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3590.5|3584.5|5
1652927820000|2022-05-19 02:37:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1652927830000|2022-05-19 02:37:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|3
1652927840000|2022-05-19 02:37:20|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|4
1652927850000|2022-05-19 02:37:30|3592|3586|3592.5|3586.5|3594.8|3588.8|3592|3586|7
1652927870000|2022-05-19 02:37:50|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1652927890000|2022-05-19 02:38:10|3593|3587|3593.8|3587.8|3594|3588|3593|3587|3
1652927910000|2022-05-19 02:38:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1652927930000|2022-05-19 02:38:50|3594|3588|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|6
1652927940000|2022-05-19 02:39:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1652928010000|2022-05-19 02:40:10|3594.3|3588.3|3592.3|3586.3|3594.3|3588.3|3592.3|3586.3|2
1652928030000|2022-05-19 02:40:30|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|4
1652928040000|2022-05-19 02:40:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|4
1652928050000|2022-05-19 02:40:50|3592.8|3586.8|3593|3587|3593.9|3587.9|3592.5|3586.5|10
1652928060000|2022-05-19 02:41:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1652928070000|2022-05-19 02:41:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1652928080000|2022-05-19 02:41:20|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|4
1652928090000|2022-05-19 02:41:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1652928100000|2022-05-19 02:41:40|3592.5|3586.5|3593.3|3587.3|3593.5|3587.5|3592.5|3586.5|4
1652928110000|2022-05-19 02:41:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1652928140000|2022-05-19 02:42:20|3592.8|3586.8|3593.3|3587.3|3593.6|3587.6|3592.8|3586.8|4
1652928150000|2022-05-19 02:42:30|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|4
1652928160000|2022-05-19 02:42:40|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1652928170000|2022-05-19 02:42:50|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|2
1652928190000|2022-05-19 02:43:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1652928210000|2022-05-19 02:43:30|3592.8|3586.8|3595.1|3589.1|3595.3|3589.3|3592.8|3586.8|3
1652928230000|2022-05-19 02:43:50|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.8|3589.8|5
1652928240000|2022-05-19 02:44:00|3596|3590|3596|3590|3596|3590|3595.8|3589.8|5
1652928250000|2022-05-19 02:44:10|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|3
1652928270000|2022-05-19 02:44:30|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|3
1652928280000|2022-05-19 02:44:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1652928290000|2022-05-19 02:44:50|3597|3591|3598.5|3592.5|3598.5|3592.5|3597|3591|4
1652928300000|2022-05-19 02:45:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1652928310000|2022-05-19 02:45:10|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1652928320000|2022-05-19 02:45:20|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1652928330000|2022-05-19 02:45:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1652928340000|2022-05-19 02:45:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652928360000|2022-05-19 02:46:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1652928370000|2022-05-19 02:46:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1652928390000|2022-05-19 02:46:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|4
1652928410000|2022-05-19 02:46:50|3598.3|3592.3|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|3
1652928420000|2022-05-19 02:47:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1652928430000|2022-05-19 02:47:10|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1652928440000|2022-05-19 02:47:20|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|5
1652928450000|2022-05-19 02:47:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|3
1652928460000|2022-05-19 02:47:40|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1652928490000|2022-05-19 02:48:10|3597.3|3591.3|3598.3|3592.3|3598.3|3592.3|3597.3|3591.3|2
1652928520000|2022-05-19 02:48:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1652928530000|2022-05-19 02:48:50|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1652928550000|2022-05-19 02:49:10|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1652928560000|2022-05-19 02:49:20|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1652928600000|2022-05-19 02:50:00|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1652928610000|2022-05-19 02:50:10|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|3
1652928620000|2022-05-19 02:50:20|3597.3|3591.3|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|4
1652928630000|2022-05-19 02:50:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652928640000|2022-05-19 02:50:40|3599|3593|3599|3593|3599|3593|3598|3592|5
1652928660000|2022-05-19 02:51:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1652928670000|2022-05-19 02:51:10|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1652928680000|2022-05-19 02:51:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1652928730000|2022-05-19 02:52:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652928770000|2022-05-19 02:52:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1652928800000|2022-05-19 02:53:20|3600.5|3594.5|3599|3593|3600.5|3594.5|3599|3593|2
1652928810000|2022-05-19 02:53:30|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1652928820000|2022-05-19 02:53:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1652928830000|2022-05-19 02:53:50|3600.3|3594.3|3602.5|3596.5|3602.5|3596.5|3600.3|3594.3|4
1652928850000|2022-05-19 02:54:10|3602.8|3596.8|3602|3596|3602.8|3596.8|3601.4|3595.4|3
1652928870000|2022-05-19 02:54:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652928890000|2022-05-19 02:54:50|3601|3595|3599.8|3593.8|3601|3595|3599.8|3593.8|2
1652928900000|2022-05-19 02:55:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1652928920000|2022-05-19 02:55:20|3599|3593|3599.3|3593.3|3599.5|3593.5|3598.8|3592.8|6
1652928940000|2022-05-19 02:55:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1652928950000|2022-05-19 02:55:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1652928960000|2022-05-19 02:56:00|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1652928970000|2022-05-19 02:56:10|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1652929000000|2022-05-19 02:56:40|3600.3|3594.3|3599.9|3593.9|3600.3|3594.3|3599.9|3593.9|2
1652929010000|2022-05-19 02:56:50|3600|3594|3599.8|3593.8|3600.1|3594.1|3599.8|3593.8|3
1652929020000|2022-05-19 02:57:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1652929030000|2022-05-19 02:57:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1652929100000|2022-05-19 02:58:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1652929130000|2022-05-19 02:58:50|3602.5|3596.5|3601.5|3595.5|3602.5|3596.5|3601.5|3595.5|2
1652929140000|2022-05-19 02:59:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1652929150000|2022-05-19 02:59:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1652929170000|2022-05-19 02:59:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1652929190000|2022-05-19 02:59:50|3601|3595|3601|3595|3601.3|3595.3|3601|3595|3
1652929200000|2022-05-19 03:00:00|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1652929270000|2022-05-19 03:01:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1652929290000|2022-05-19 03:01:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1652929300000|2022-05-19 03:01:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1652929330000|2022-05-19 03:02:10|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|3
1652929410000|2022-05-19 03:03:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652929430000|2022-05-19 03:03:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652929500000|2022-05-19 03:05:00|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1652929520000|2022-05-19 03:05:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1652929560000|2022-05-19 03:06:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1652929570000|2022-05-19 03:06:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1652929630000|2022-05-19 03:07:10|3602.3|3596.3|3599.5|3593.5|3602.3|3596.3|3599.5|3593.5|4
1652929660000|2022-05-19 03:07:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3597.3|3591.3|3
1652929670000|2022-05-19 03:07:50|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1652929680000|2022-05-19 03:08:00|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1652929690000|2022-05-19 03:08:10|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|4
1652929700000|2022-05-19 03:08:20|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|4
1652929720000|2022-05-19 03:08:40|3598.3|3592.3|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|6
1652929730000|2022-05-19 03:08:50|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1652929740000|2022-05-19 03:09:00|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1652929750000|2022-05-19 03:09:10|3599.5|3593.5|3601.3|3595.3|3601.3|3595.3|3599.5|3593.5|6
1652929840000|2022-05-19 03:10:40|3601|3595|3599|3593|3601|3595|3599|3593|2
1652929850000|2022-05-19 03:10:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652929920000|2022-05-19 03:12:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1652929950000|2022-05-19 03:12:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652929970000|2022-05-19 03:12:50|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1652929980000|2022-05-19 03:13:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1652929990000|2022-05-19 03:13:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1652930010000|2022-05-19 03:13:30|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|4
1652930040000|2022-05-19 03:14:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652930050000|2022-05-19 03:14:10|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|2
1652930090000|2022-05-19 03:14:50|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|2
1652930100000|2022-05-19 03:15:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|3
1652930120000|2022-05-19 03:15:20|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3598.5|3592.5|4
1652930150000|2022-05-19 03:15:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1652930210000|2022-05-19 03:16:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1652930220000|2022-05-19 03:17:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599|3593|5
1652930230000|2022-05-19 03:17:10|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1652930240000|2022-05-19 03:17:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1652930270000|2022-05-19 03:17:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652930280000|2022-05-19 03:18:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1652930290000|2022-05-19 03:18:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652930340000|2022-05-19 03:19:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1652930350000|2022-05-19 03:19:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652930390000|2022-05-19 03:19:50|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1652930400000|2022-05-19 03:20:00|3599.3|3593.3|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|6
1652930410000|2022-05-19 03:20:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1652930420000|2022-05-19 03:20:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1652930430000|2022-05-19 03:20:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652930460000|2022-05-19 03:21:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|4
1652930480000|2022-05-19 03:21:20|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1652930490000|2022-05-19 03:21:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1652930500000|2022-05-19 03:21:40|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1652930510000|2022-05-19 03:21:50|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1652930520000|2022-05-19 03:22:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1652930550000|2022-05-19 03:22:30|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|2
1652930590000|2022-05-19 03:23:10|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1652930600000|2022-05-19 03:23:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652930610000|2022-05-19 03:23:30|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|5
1652930620000|2022-05-19 03:23:40|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|2
1652930700000|2022-05-19 03:25:00|3601.8|3595.8|3601|3595|3601.8|3595.8|3600.8|3594.8|4
1652930710000|2022-05-19 03:25:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652930730000|2022-05-19 03:25:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1652930760000|2022-05-19 03:26:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|6
1652930770000|2022-05-19 03:26:10|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|2
1652930830000|2022-05-19 03:27:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1652930840000|2022-05-19 03:27:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652930850000|2022-05-19 03:27:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652930880000|2022-05-19 03:28:00|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1652930920000|2022-05-19 03:28:40|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|2
1652930930000|2022-05-19 03:28:50|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|2
1652930940000|2022-05-19 03:29:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|3
1652930950000|2022-05-19 03:29:10|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|3
1652930960000|2022-05-19 03:29:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1652930970000|2022-05-19 03:29:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|4
1652930990000|2022-05-19 03:29:50|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1652931000000|2022-05-19 03:30:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1652931010000|2022-05-19 03:30:10|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1652931020000|2022-05-19 03:30:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652931030000|2022-05-19 03:30:30|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|3
1652931040000|2022-05-19 03:30:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1652931060000|2022-05-19 03:31:00|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1652931070000|2022-05-19 03:31:10|3599.3|3593.3|3598.8|3592.8|3600|3594|3598.8|3592.8|5
1652931080000|2022-05-19 03:31:20|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|3
1652931090000|2022-05-19 03:31:30|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|3
1652931100000|2022-05-19 03:31:40|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|4
1652931110000|2022-05-19 03:31:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652931120000|2022-05-19 03:32:00|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|3
1652931200000|2022-05-19 03:33:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652931230000|2022-05-19 03:33:50|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1652931290000|2022-05-19 03:34:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1652931300000|2022-05-19 03:35:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1652931320000|2022-05-19 03:35:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652931550000|2022-05-19 03:39:10|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|4
1652931560000|2022-05-19 03:39:20|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1652931570000|2022-05-19 03:39:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1652931580000|2022-05-19 03:39:40|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|3
1652931590000|2022-05-19 03:39:50|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1652931610000|2022-05-19 03:40:10|3600.3|3594.3|3600.8|3594.8|3601|3595|3600.3|3594.3|4
1652931620000|2022-05-19 03:40:20|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1652931630000|2022-05-19 03:40:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|4
1652931680000|2022-05-19 03:41:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1652931700000|2022-05-19 03:41:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1652931710000|2022-05-19 03:41:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652931930000|2022-05-19 03:45:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652932060000|2022-05-19 03:47:40|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|4
1652932080000|2022-05-19 03:48:00|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1652932170000|2022-05-19 03:49:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1652932190000|2022-05-19 03:49:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652932500000|2022-05-19 03:55:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1652932510000|2022-05-19 03:55:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652932640000|2022-05-19 03:57:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652932800000|2022-05-19 04:00:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652932810000|2022-05-19 04:00:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1652932820000|2022-05-19 04:00:20|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1652932830000|2022-05-19 04:00:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652932840000|2022-05-19 04:00:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652932850000|2022-05-19 04:00:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1652932860000|2022-05-19 04:01:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652932880000|2022-05-19 04:01:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652932890000|2022-05-19 04:01:30|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1652932900000|2022-05-19 04:01:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1652932920000|2022-05-19 04:02:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652933170000|2022-05-19 04:06:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1652933310000|2022-05-19 04:08:30|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1652933320000|2022-05-19 04:08:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1652933380000|2022-05-19 04:09:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1652933390000|2022-05-19 04:09:50|3601.6|3595.6|3600.4|3594.4|3601.6|3595.6|3600.4|3594.4|3
1652933400000|2022-05-19 04:10:00|3600.6|3594.6|3600.5|3594.5|3600.6|3594.6|3600.4|3594.4|3
1652933410000|2022-05-19 04:10:10|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599|3593|6
1652933420000|2022-05-19 04:10:20|3600|3594|3600|3594|3600.3|3594.3|3600|3594|3
1652933430000|2022-05-19 04:10:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|4
1652933440000|2022-05-19 04:10:40|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|3
1652933470000|2022-05-19 04:11:10|3599.3|3593.3|3599|3593|3599.5|3593.5|3599|3593|5
1652933480000|2022-05-19 04:11:20|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1652933550000|2022-05-19 04:12:30|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1652933590000|2022-05-19 04:13:10|3598.8|3592.8|3597|3591|3598.8|3592.8|3597|3591|2
1652933600000|2022-05-19 04:13:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1652933610000|2022-05-19 04:13:30|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|2
1652933640000|2022-05-19 04:14:00|3596|3590|3595.8|3589.8|3596|3590|3595.3|3589.3|4
1652933760000|2022-05-19 04:16:00|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1652933780000|2022-05-19 04:16:20|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1652933790000|2022-05-19 04:16:30|3596.5|3590.5|3596.3|3590.3|3596.8|3590.8|3596|3590|5
1652933800000|2022-05-19 04:16:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1652933810000|2022-05-19 04:16:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1652933820000|2022-05-19 04:17:00|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|2
1652933830000|2022-05-19 04:17:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1652933840000|2022-05-19 04:17:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1652933850000|2022-05-19 04:17:30|3596|3590|3595.8|3589.8|3596.5|3590.5|3595.5|3589.5|6
1652933860000|2022-05-19 04:17:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1652933880000|2022-05-19 04:18:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1652933890000|2022-05-19 04:18:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1652933920000|2022-05-19 04:18:40|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|4
1652933930000|2022-05-19 04:18:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1652933990000|2022-05-19 04:19:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652934000000|2022-05-19 04:20:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652934130000|2022-05-19 04:22:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1652934160000|2022-05-19 04:22:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1652934290000|2022-05-19 04:24:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1652934300000|2022-05-19 04:25:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652934340000|2022-05-19 04:25:40|3598|3592|3596.5|3590.5|3598|3592|3596.5|3590.5|2
1652934420000|2022-05-19 04:27:00|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1652934450000|2022-05-19 04:27:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652934530000|2022-05-19 04:28:50|3595.5|3589.5|3594.5|3588.5|3595.5|3589.5|3594.5|3588.5|2
1652934540000|2022-05-19 04:29:00|3594|3588|3593.8|3587.8|3594|3588|3593.3|3587.3|3
1652934550000|2022-05-19 04:29:10|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1652934570000|2022-05-19 04:29:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1652934590000|2022-05-19 04:29:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1652934600000|2022-05-19 04:30:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3589.3|3583.3|4
1652934610000|2022-05-19 04:30:10|3592.5|3586.5|3591.8|3585.8|3592.5|3586.5|3588.6|3582.6|6
1652934660000|2022-05-19 04:31:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3590.3|3584.3|3
1652934850000|2022-05-19 04:34:10|3592.8|3586.8|3593|3587|3593|3587|3592.4|3586.4|4
1652934860000|2022-05-19 04:34:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3592.8|3586.8|4
1652934870000|2022-05-19 04:34:30|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1652934880000|2022-05-19 04:34:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1652934900000|2022-05-19 04:35:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592|3586|4
1652934970000|2022-05-19 04:36:10|3592|3586|3592|3586|3592|3586|3591.5|3585.5|3
1652935010000|2022-05-19 04:36:50|3594.5|3588.5|3594|3588|3594.5|3588.5|3593.5|3587.5|4
1652935030000|2022-05-19 04:37:10|3593.8|3587.8|3593.5|3587.5|3594.8|3588.8|3592.8|3586.8|5
1652935140000|2022-05-19 04:39:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|4
1652935180000|2022-05-19 04:39:40|3593.3|3587.3|3593|3587|3593.3|3587.3|3592.8|3586.8|4
1652935190000|2022-05-19 04:39:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|3
1652935230000|2022-05-19 04:40:30|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1652935240000|2022-05-19 04:40:40|3594.5|3588.5|3593|3587|3594.5|3588.5|3593|3587|2
1652935260000|2022-05-19 04:41:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1652935270000|2022-05-19 04:41:10|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|2
1652935280000|2022-05-19 04:41:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1652935310000|2022-05-19 04:41:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1652935320000|2022-05-19 04:42:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1652935380000|2022-05-19 04:43:00|3592.8|3586.8|3593|3587|3593|3587|3592.5|3586.5|4
1652935390000|2022-05-19 04:43:10|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1652935400000|2022-05-19 04:43:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1652935420000|2022-05-19 04:43:40|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|2
1652935430000|2022-05-19 04:43:50|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1652935440000|2022-05-19 04:44:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|4
1652935500000|2022-05-19 04:45:00|3593|3587|3593.3|3587.3|3593.5|3587.5|3593|3587|5
1652935520000|2022-05-19 04:45:20|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1652935550000|2022-05-19 04:45:50|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|2
1652935560000|2022-05-19 04:46:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1652935570000|2022-05-19 04:46:10|3594.5|3588.5|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|4
1652935620000|2022-05-19 04:47:00|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|2
1652935630000|2022-05-19 04:47:10|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1652935640000|2022-05-19 04:47:20|3593.8|3587.8|3594.8|3588.8|3594.8|3588.8|3593.8|3587.8|4
1652935660000|2022-05-19 04:47:40|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1652935780000|2022-05-19 04:49:40|3595.5|3589.5|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|2
1652935790000|2022-05-19 04:49:50|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1652935800000|2022-05-19 04:50:00|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|2
1652935820000|2022-05-19 04:50:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1652935840000|2022-05-19 04:50:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|4
1652935900000|2022-05-19 04:51:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1652935930000|2022-05-19 04:52:10|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1652935960000|2022-05-19 04:52:40|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|2
1652936010000|2022-05-19 04:53:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|3
1652936020000|2022-05-19 04:53:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1652936040000|2022-05-19 04:54:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1652936070000|2022-05-19 04:54:30|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|3
1652936080000|2022-05-19 04:54:40|3592.5|3586.5|3593|3587|3593.3|3587.3|3592.5|3586.5|3
1652936110000|2022-05-19 04:55:10|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|5
1652936160000|2022-05-19 04:56:00|3593|3587|3592.8|3586.8|3593.5|3587.5|3592|3586|7
1652936180000|2022-05-19 04:56:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1652936190000|2022-05-19 04:56:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1652936200000|2022-05-19 04:56:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1652936230000|2022-05-19 04:57:10|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|4
1652936280000|2022-05-19 04:58:00|3593|3587|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|4
1652936350000|2022-05-19 04:59:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|3
1652936400000|2022-05-19 05:00:00|3593.5|3587.5|3593.8|3587.8|3594.3|3588.3|3593.5|3587.5|7
1652936410000|2022-05-19 05:00:10|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1652936460000|2022-05-19 05:01:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1652936470000|2022-05-19 05:01:10|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|4
1652936480000|2022-05-19 05:01:20|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1652936500000|2022-05-19 05:01:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1652936540000|2022-05-19 05:02:20|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1652936550000|2022-05-19 05:02:30|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1652936600000|2022-05-19 05:03:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1652936660000|2022-05-19 05:04:20|3594.8|3588.8|3592.5|3586.5|3594.8|3588.8|3592.5|3586.5|5
1652936670000|2022-05-19 05:04:30|3591.3|3585.3|3592.8|3586.8|3592.8|3586.8|3591.3|3585.3|3
1652936700000|2022-05-19 05:05:00|3593|3587|3594.5|3588.5|3594.5|3588.5|3593|3587|2
1652936710000|2022-05-19 05:05:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1652936730000|2022-05-19 05:05:30|3594|3588|3594.8|3588.8|3596.8|3590.8|3594|3588|3
1652936740000|2022-05-19 05:05:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1652936760000|2022-05-19 05:06:00|3594.5|3588.5|3595.3|3589.3|3595.5|3589.5|3594.5|3588.5|4
1652936770000|2022-05-19 05:06:10|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1652936790000|2022-05-19 05:06:30|3594.5|3588.5|3594|3588|3594.8|3588.8|3594|3588|3
1652936800000|2022-05-19 05:06:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1652936810000|2022-05-19 05:06:50|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1652936850000|2022-05-19 05:07:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1652936900000|2022-05-19 05:08:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1652936910000|2022-05-19 05:08:30|3594|3588|3593.3|3587.3|3594|3588|3593.3|3587.3|4
1652937030000|2022-05-19 05:10:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1652937040000|2022-05-19 05:10:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1652937060000|2022-05-19 05:11:00|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1652937100000|2022-05-19 05:11:40|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|2
1652937120000|2022-05-19 05:12:00|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1652937170000|2022-05-19 05:12:50|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1652937200000|2022-05-19 05:13:20|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1652937230000|2022-05-19 05:13:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1652937260000|2022-05-19 05:14:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1652937270000|2022-05-19 05:14:30|3593.3|3587.3|3591.8|3585.8|3593.3|3587.3|3591.8|3585.8|7
1652937300000|2022-05-19 05:15:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1652937310000|2022-05-19 05:15:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1652937340000|2022-05-19 05:15:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1652937350000|2022-05-19 05:15:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1652937360000|2022-05-19 05:16:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1652937460000|2022-05-19 05:17:40|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1652937470000|2022-05-19 05:17:50|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|2
1652937540000|2022-05-19 05:19:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1652937590000|2022-05-19 05:19:50|3594|3588|3595.8|3589.8|3595.8|3589.8|3594|3588|2
1652937600000|2022-05-19 05:20:00|3595.5|3589.5|3594|3588|3595.5|3589.5|3594|3588|5
1652937620000|2022-05-19 05:20:20|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|5
1652937630000|2022-05-19 05:20:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1652937640000|2022-05-19 05:20:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1652937660000|2022-05-19 05:21:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1652937680000|2022-05-19 05:21:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1652937690000|2022-05-19 05:21:30|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1652937700000|2022-05-19 05:21:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1652937710000|2022-05-19 05:21:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|3
1652937730000|2022-05-19 05:22:10|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.3|3587.3|3
1652937750000|2022-05-19 05:22:30|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|2
1652937760000|2022-05-19 05:22:40|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1652937770000|2022-05-19 05:22:50|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1652937810000|2022-05-19 05:23:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1652937870000|2022-05-19 05:24:30|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1652937880000|2022-05-19 05:24:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1652937890000|2022-05-19 05:24:50|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1652937900000|2022-05-19 05:25:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1652937920000|2022-05-19 05:25:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1652937950000|2022-05-19 05:25:50|3592.5|3586.5|3593.6|3587.6|3593.6|3587.6|3592.5|3586.5|2
1652937960000|2022-05-19 05:26:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1652937970000|2022-05-19 05:26:10|3593.6|3587.6|3593.5|3587.5|3593.6|3587.6|3593.3|3587.3|4
1652937980000|2022-05-19 05:26:20|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593|3587|4
1652937990000|2022-05-19 05:26:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1652938000000|2022-05-19 05:26:40|3594.3|3588.3|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|4
1652938020000|2022-05-19 05:27:00|3594.5|3588.5|3595.8|3589.8|3595.8|3589.8|3594.5|3588.5|4
1652938030000|2022-05-19 05:27:10|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|2
1652938040000|2022-05-19 05:27:20|3593.9|3587.9|3595|3589|3595|3589|3593.9|3587.9|2
1652938050000|2022-05-19 05:27:30|3596.1|3590.1|3598.5|3592.5|3598.9|3592.9|3596.1|3590.1|3
1652938060000|2022-05-19 05:27:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652938070000|2022-05-19 05:27:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1652938080000|2022-05-19 05:28:00|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1652938100000|2022-05-19 05:28:20|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1652938150000|2022-05-19 05:29:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652938170000|2022-05-19 05:29:30|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.3|3593.3|5
1652938190000|2022-05-19 05:29:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1652938200000|2022-05-19 05:30:00|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|4
1652938210000|2022-05-19 05:30:10|3599|3593|3598.8|3592.8|3599|3593|3598.5|3592.5|4
1652938220000|2022-05-19 05:30:20|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1652938230000|2022-05-19 05:30:30|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1652938240000|2022-05-19 05:30:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1652938250000|2022-05-19 05:30:50|3598.5|3592.5|3597.8|3591.8|3598.5|3592.5|3597.3|3591.3|4
1652938260000|2022-05-19 05:31:00|3598|3592|3598|3592|3598.5|3592.5|3597.8|3591.8|6
1652938270000|2022-05-19 05:31:10|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3596.5|3590.5|5
1652938280000|2022-05-19 05:31:20|3597|3591|3597.8|3591.8|3597.8|3591.8|3597|3591|2
1652938290000|2022-05-19 05:31:30|3597.5|3591.5|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|5
1652938300000|2022-05-19 05:31:40|3597|3591|3597|3591|3597|3591|3597|3591|1
1652938310000|2022-05-19 05:31:50|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597|3591|4
1652938320000|2022-05-19 05:32:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3596.3|3590.3|5
1652938330000|2022-05-19 05:32:10|3596.8|3590.8|3595.3|3589.3|3596.8|3590.8|3594.8|3588.8|8
1652938340000|2022-05-19 05:32:20|3595.5|3589.5|3595|3589|3596.4|3590.4|3594.8|3588.8|7
1652938350000|2022-05-19 05:32:30|3596.3|3590.3|3595|3589|3596.3|3590.3|3594.5|3588.5|11
1652938360000|2022-05-19 05:32:40|3595.5|3589.5|3594.5|3588.5|3595.5|3589.5|3594|3588|7
1652938370000|2022-05-19 05:32:50|3595.6|3589.6|3595.3|3589.3|3596.5|3590.5|3594.8|3588.8|12
1652938380000|2022-05-19 05:33:00|3596|3590|3596.3|3590.3|3596.5|3590.5|3596|3590|5
1652938390000|2022-05-19 05:33:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652938400000|2022-05-19 05:33:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1652938420000|2022-05-19 05:33:40|3595|3589|3593.9|3587.9|3595|3589|3593.9|3587.9|4
1652938430000|2022-05-19 05:33:50|3594.6|3588.6|3592.5|3586.5|3594.6|3588.6|3591.8|3585.8|9
1652938440000|2022-05-19 05:34:00|3593|3587|3594.5|3588.5|3596|3590|3593|3587|15
1652938450000|2022-05-19 05:34:10|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|4
1652938460000|2022-05-19 05:34:20|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1652938470000|2022-05-19 05:34:30|3594.8|3588.8|3595.3|3589.3|3596|3590|3594.8|3588.8|14
1652938480000|2022-05-19 05:34:40|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|6
1652938490000|2022-05-19 05:34:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1652938500000|2022-05-19 05:35:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1652938510000|2022-05-19 05:35:10|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.5|3588.5|8
1652938520000|2022-05-19 05:35:20|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1652938550000|2022-05-19 05:35:50|3595.3|3589.3|3592.3|3586.3|3595.3|3589.3|3591.8|3585.8|6
1652938560000|2022-05-19 05:36:00|3593.1|3587.1|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|7
1652938570000|2022-05-19 05:36:10|3593|3587|3592|3586|3593|3587|3592|3586|4
1652938580000|2022-05-19 05:36:20|3591.8|3585.8|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|5
1652938600000|2022-05-19 05:36:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1652938610000|2022-05-19 05:36:50|3592.5|3586.5|3593|3587|3593.3|3587.3|3592.5|3586.5|3
1652938630000|2022-05-19 05:37:10|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|2
1652938660000|2022-05-19 05:37:40|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|3
1652938670000|2022-05-19 05:37:50|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1652938680000|2022-05-19 05:38:00|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|4
1652938690000|2022-05-19 05:38:10|3588.8|3582.8|3589|3583|3589.3|3583.3|3588.3|3582.3|6
1652938700000|2022-05-19 05:38:20|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|2
1652938710000|2022-05-19 05:38:30|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652938720000|2022-05-19 05:38:40|3589.5|3583.5|3588.5|3582.5|3589.5|3583.5|3588.5|3582.5|3
1652938730000|2022-05-19 05:38:50|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|3
1652938740000|2022-05-19 05:39:00|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3588.3|3582.3|4
1652938750000|2022-05-19 05:39:10|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|3
1652938760000|2022-05-19 05:39:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1652938770000|2022-05-19 05:39:30|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1652938810000|2022-05-19 05:40:10|3587|3581|3585.5|3579.5|3587|3581|3585.5|3579.5|3
1652938830000|2022-05-19 05:40:30|3585.3|3579.3|3584.3|3578.3|3585.3|3579.3|3584.3|3578.3|2
1652938840000|2022-05-19 05:40:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1652938850000|2022-05-19 05:40:50|3583.8|3577.8|3582.8|3576.8|3583.8|3577.8|3582.8|3576.8|2
1652938920000|2022-05-19 05:42:00|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582|3576|3
1652938930000|2022-05-19 05:42:10|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|4
1652938940000|2022-05-19 05:42:20|3582.5|3576.5|3583.3|3577.3|3583.3|3577.3|3582.5|3576.5|2
1652938950000|2022-05-19 05:42:30|3582.5|3576.5|3582.8|3576.8|3583|3577|3582.5|3576.5|4
1652938980000|2022-05-19 05:43:00|3581.9|3575.9|3581.3|3575.3|3581.9|3575.9|3581.3|3575.3|4
1652938990000|2022-05-19 05:43:10|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1652939030000|2022-05-19 05:43:50|3581.5|3575.5|3581.5|3575.5|3582|3576|3581.5|3575.5|4
1652939040000|2022-05-19 05:44:00|3581.8|3575.8|3582.8|3576.8|3582.8|3576.8|3581.8|3575.8|2
1652939050000|2022-05-19 05:44:10|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1652939080000|2022-05-19 05:44:40|3581.5|3575.5|3580.5|3574.5|3582.5|3576.5|3580.5|3574.5|12
1652939090000|2022-05-19 05:44:50|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1652939100000|2022-05-19 05:45:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3579|3573|8
1652939110000|2022-05-19 05:45:10|3580|3574|3578.5|3572.5|3581.3|3575.3|3577.5|3571.5|10
1652939120000|2022-05-19 05:45:20|3579|3573|3579|3573|3579|3573|3579|3573|1
1652939140000|2022-05-19 05:45:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1652939150000|2022-05-19 05:45:50|3577.8|3571.8|3578.3|3572.3|3579|3573|3577.5|3571.5|7
1652939160000|2022-05-19 05:46:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1652939200000|2022-05-19 05:46:40|3577.8|3571.8|3579|3573|3579|3573|3577.5|3571.5|6
1652939220000|2022-05-19 05:47:00|3579.8|3573.8|3579.8|3573.8|3580|3574|3579.8|3573.8|5
1652939230000|2022-05-19 05:47:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1652939240000|2022-05-19 05:47:20|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1652939250000|2022-05-19 05:47:30|3580.5|3574.5|3581.5|3575.5|3581.5|3575.5|3580.5|3574.5|3
1652939280000|2022-05-19 05:48:00|3582|3576|3582|3576|3582|3576|3581.8|3575.8|3
1652939290000|2022-05-19 05:48:10|3582.3|3576.3|3582|3576|3582.3|3576.3|3581.8|3575.8|4
1652939300000|2022-05-19 05:48:20|3581.5|3575.5|3582.6|3576.6|3582.6|3576.6|3581|3575|4
1652939310000|2022-05-19 05:48:30|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1652939320000|2022-05-19 05:48:40|3582|3576|3582|3576|3582|3576|3582|3576|1
1652939330000|2022-05-19 05:48:50|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1652939340000|2022-05-19 05:49:00|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|2
1652939350000|2022-05-19 05:49:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1652939360000|2022-05-19 05:49:20|3581|3575|3581.8|3575.8|3581.8|3575.8|3581|3575|2
1652939370000|2022-05-19 05:49:30|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1652939380000|2022-05-19 05:49:40|3581.5|3575.5|3580.3|3574.3|3582|3576|3580.3|3574.3|6
1652939390000|2022-05-19 05:49:50|3580.5|3574.5|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|3
1652939400000|2022-05-19 05:50:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1652939410000|2022-05-19 05:50:10|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|3
1652939420000|2022-05-19 05:50:20|3581.3|3575.3|3581|3575|3581.5|3575.5|3581|3575|5
1652939440000|2022-05-19 05:50:40|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1652939470000|2022-05-19 05:51:10|3580|3574|3580|3574|3580|3574|3580|3574|1
1652939490000|2022-05-19 05:51:30|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1652939500000|2022-05-19 05:51:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1652939510000|2022-05-19 05:51:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1652939520000|2022-05-19 05:52:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1652939560000|2022-05-19 05:52:40|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|3
1652939610000|2022-05-19 05:53:30|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1652939620000|2022-05-19 05:53:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1652939630000|2022-05-19 05:53:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1652939640000|2022-05-19 05:54:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1652939660000|2022-05-19 05:54:20|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|3
1652939670000|2022-05-19 05:54:30|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|3
1652939680000|2022-05-19 05:54:40|3581|3575|3580.3|3574.3|3581|3575|3580.3|3574.3|2
1652939690000|2022-05-19 05:54:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1652939710000|2022-05-19 05:55:10|3580.5|3574.5|3583.8|3577.8|3583.8|3577.8|3580.5|3574.5|8
1652939720000|2022-05-19 05:55:20|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|3
1652939740000|2022-05-19 05:55:40|3584.5|3578.5|3585.3|3579.3|3585.5|3579.5|3584.5|3578.5|4
1652939760000|2022-05-19 05:56:00|3585|3579|3584|3578|3585|3579|3584|3578|2
1652939770000|2022-05-19 05:56:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1652939780000|2022-05-19 05:56:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1652939830000|2022-05-19 05:57:10|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1652939870000|2022-05-19 05:57:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1652939880000|2022-05-19 05:58:00|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583|3577|6
1652939900000|2022-05-19 05:58:20|3583.5|3577.5|3583|3577|3583.5|3577.5|3583|3577|3
1652939910000|2022-05-19 05:58:30|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1652939920000|2022-05-19 05:58:40|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1652939930000|2022-05-19 05:58:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1652939940000|2022-05-19 05:59:00|3584|3578|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|5
1652939950000|2022-05-19 05:59:10|3584.8|3578.8|3584.5|3578.5|3585|3579|3584.5|3578.5|3
1652939960000|2022-05-19 05:59:20|3584.3|3578.3|3583.5|3577.5|3584.3|3578.3|3583.3|3577.3|4
1652939970000|2022-05-19 05:59:30|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3581.8|3575.8|5
1652939980000|2022-05-19 05:59:40|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|4
1652939990000|2022-05-19 05:59:50|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583|3577|3
1652940000000|2022-05-19 06:00:00|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|2
1652940010000|2022-05-19 06:00:10|3585.3|3579.3|3585.3|3579.3|3585.5|3579.5|3584.8|3578.8|5
1652940030000|2022-05-19 06:00:30|3585|3579|3585|3579|3585|3579|3585|3579|1
1652940050000|2022-05-19 06:00:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1652940060000|2022-05-19 06:01:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1652940070000|2022-05-19 06:01:10|3585.5|3579.5|3584.3|3578.3|3586|3580|3584.3|3578.3|8
1652940080000|2022-05-19 06:01:20|3585|3579|3584.3|3578.3|3585|3579|3584.3|3578.3|3
1652940090000|2022-05-19 06:01:30|3584|3578|3584|3578|3584|3578|3584|3578|1
1652940100000|2022-05-19 06:01:40|3582.8|3576.8|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|2
1652940120000|2022-05-19 06:02:00|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1652940130000|2022-05-19 06:02:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|3
1652940140000|2022-05-19 06:02:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1652940150000|2022-05-19 06:02:30|3583.8|3577.8|3585.3|3579.3|3585.3|3579.3|3583|3577|7
1652940160000|2022-05-19 06:02:40|3585|3579|3584.5|3578.5|3585|3579|3583.8|3577.8|3
1652940170000|2022-05-19 06:02:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1652940180000|2022-05-19 06:03:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1652940190000|2022-05-19 06:03:10|3584.3|3578.3|3584.8|3578.8|3584.8|3578.8|3583.8|3577.8|4
1652940200000|2022-05-19 06:03:20|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1652940210000|2022-05-19 06:03:30|3584.5|3578.5|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|3
1652940220000|2022-05-19 06:03:40|3584.3|3578.3|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|3
1652940230000|2022-05-19 06:03:50|3584.5|3578.5|3584|3578|3584.8|3578.8|3583.8|3577.8|8
1652940240000|2022-05-19 06:04:00|3583.8|3577.8|3583.5|3577.5|3584|3578|3583.5|3577.5|4
1652940250000|2022-05-19 06:04:10|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1652940310000|2022-05-19 06:05:10|3583|3577|3582.5|3576.5|3583|3577|3582|3576|6
1652940370000|2022-05-19 06:06:10|3581|3575|3582.5|3576.5|3582.5|3576.5|3581|3575|5
1652940390000|2022-05-19 06:06:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1652940400000|2022-05-19 06:06:40|3582|3576|3582.8|3576.8|3582.8|3576.8|3582|3576|3
1652940410000|2022-05-19 06:06:50|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|2
1652940420000|2022-05-19 06:07:00|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1652940430000|2022-05-19 06:07:10|3582|3576|3582|3576|3582|3576|3582|3576|1
1652940440000|2022-05-19 06:07:20|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1652940450000|2022-05-19 06:07:30|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1652940480000|2022-05-19 06:08:00|3581.3|3575.3|3581.8|3575.8|3581.8|3575.8|3581.3|3575.3|2
1652940500000|2022-05-19 06:08:20|3582.8|3576.8|3583.8|3577.8|3583.8|3577.8|3582.8|3576.8|4
1652940530000|2022-05-19 06:08:50|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3582.8|3576.8|6
1652940540000|2022-05-19 06:09:00|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|2
1652940550000|2022-05-19 06:09:10|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|4
1652940560000|2022-05-19 06:09:20|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1652940570000|2022-05-19 06:09:30|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1652940580000|2022-05-19 06:09:40|3584|3578|3583|3577|3584|3578|3583|3577|4
1652940590000|2022-05-19 06:09:50|3582.8|3576.8|3582.8|3576.8|3583|3577|3582.8|3576.8|3
1652940600000|2022-05-19 06:10:00|3583|3577|3583|3577|3583|3577|3583|3577|1
1652940620000|2022-05-19 06:10:20|3583.8|3577.8|3585|3579|3585|3579|3583.8|3577.8|3
1652940630000|2022-05-19 06:10:30|3585.3|3579.3|3586|3580|3586.3|3580.3|3585.3|3579.3|4
1652940640000|2022-05-19 06:10:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585|3579|4
1652940650000|2022-05-19 06:10:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|3
1652940660000|2022-05-19 06:11:00|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1652940670000|2022-05-19 06:11:10|3585|3579|3585|3579|3585.3|3579.3|3585|3579|3
1652940680000|2022-05-19 06:11:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1652940700000|2022-05-19 06:11:40|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|4
1652940720000|2022-05-19 06:12:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1652940750000|2022-05-19 06:12:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1652940760000|2022-05-19 06:12:40|3586|3580|3586.5|3580.5|3587.8|3581.8|3586|3580|7
1652940770000|2022-05-19 06:12:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1652940780000|2022-05-19 06:13:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1652940800000|2022-05-19 06:13:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1652940810000|2022-05-19 06:13:30|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1652940820000|2022-05-19 06:13:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1652940840000|2022-05-19 06:14:00|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|2
1652940850000|2022-05-19 06:14:10|3586.5|3580.5|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|3
1652940870000|2022-05-19 06:14:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1652940910000|2022-05-19 06:15:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1652940920000|2022-05-19 06:15:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1652940970000|2022-05-19 06:16:10|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|2
1652941000000|2022-05-19 06:16:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1652941010000|2022-05-19 06:16:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1652941030000|2022-05-19 06:17:10|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585|3579|3
1652941040000|2022-05-19 06:17:20|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1652941100000|2022-05-19 06:18:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1652941110000|2022-05-19 06:18:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1652941160000|2022-05-19 06:19:20|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.3|3579.3|3
1652941170000|2022-05-19 06:19:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1652941200000|2022-05-19 06:20:00|3586|3580|3583.8|3577.8|3586|3580|3583.8|3577.8|11
1652941210000|2022-05-19 06:20:10|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1652941220000|2022-05-19 06:20:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1652941260000|2022-05-19 06:21:00|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|2
1652941270000|2022-05-19 06:21:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1652941280000|2022-05-19 06:21:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1652941290000|2022-05-19 06:21:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1652941300000|2022-05-19 06:21:40|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1652941310000|2022-05-19 06:21:50|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1652941320000|2022-05-19 06:22:00|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|4
1652941330000|2022-05-19 06:22:10|3583.8|3577.8|3583.3|3577.3|3583.8|3577.8|3583.3|3577.3|2
1652941340000|2022-05-19 06:22:20|3584.4|3578.4|3583.9|3577.9|3584.4|3578.4|3583.5|3577.5|3
1652941350000|2022-05-19 06:22:30|3584|3578|3584|3578|3584|3578|3584|3578|1
1652941380000|2022-05-19 06:23:00|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1652941390000|2022-05-19 06:23:10|3583.8|3577.8|3585|3579|3585|3579|3583.8|3577.8|5
1652941400000|2022-05-19 06:23:20|3584.8|3578.8|3583.8|3577.8|3584.8|3578.8|3583.8|3577.8|2
1652941410000|2022-05-19 06:23:30|3584|3578|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|4
1652941420000|2022-05-19 06:23:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1652941430000|2022-05-19 06:23:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1652941440000|2022-05-19 06:24:00|3584.5|3578.5|3585|3579|3585|3579|3584.5|3578.5|2
1652941450000|2022-05-19 06:24:10|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1652941460000|2022-05-19 06:24:20|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1652941470000|2022-05-19 06:24:30|3585.3|3579.3|3586|3580|3586|3580|3585.3|3579.3|4
1652941490000|2022-05-19 06:24:50|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1652941500000|2022-05-19 06:25:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1652941510000|2022-05-19 06:25:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1652941540000|2022-05-19 06:25:40|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1652941560000|2022-05-19 06:26:00|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|4
1652941570000|2022-05-19 06:26:10|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|2
1652941600000|2022-05-19 06:26:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1652941670000|2022-05-19 06:27:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1652941680000|2022-05-19 06:28:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1652941690000|2022-05-19 06:28:10|3586|3580|3587.8|3581.8|3587.8|3581.8|3586|3580|3
1652941700000|2022-05-19 06:28:20|3587|3581|3590.5|3584.5|3590.5|3584.5|3587|3581|4
1652941720000|2022-05-19 06:28:40|3590|3584|3592.6|3586.6|3592.6|3586.6|3588.1|3582.1|4
1652941730000|2022-05-19 06:28:50|3592|3584|3592|3584|3592|3584|3592|3584|1
1652941740000|2022-05-19 06:29:00|3588.9|3582.9|3585.6|3579.6|3588.9|3582.9|3585.6|3579.6|9
1652941750000|2022-05-19 06:29:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1652941770000|2022-05-19 06:29:30|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1652941790000|2022-05-19 06:29:50|3583.3|3577.3|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|3
1652941800000|2022-05-19 06:30:00|3582.3|3576.3|3583|3577|3583|3577|3582.3|3576.3|3
1652941820000|2022-05-19 06:30:20|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|3
1652941850000|2022-05-19 06:30:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1652941860000|2022-05-19 06:31:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1652941870000|2022-05-19 06:31:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1652941890000|2022-05-19 06:31:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1652941940000|2022-05-19 06:32:20|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1652941950000|2022-05-19 06:32:30|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1652941970000|2022-05-19 06:32:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1652942010000|2022-05-19 06:33:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1652942020000|2022-05-19 06:33:40|3585|3579|3585|3579|3585|3579|3585|3579|1
1652942090000|2022-05-19 06:34:50|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1652942130000|2022-05-19 06:35:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1652942220000|2022-05-19 06:37:00|3584.5|3578.5|3585|3579|3585|3579|3584.5|3578.5|2
1652942230000|2022-05-19 06:37:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1652942250000|2022-05-19 06:37:30|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1652942260000|2022-05-19 06:37:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1652942280000|2022-05-19 06:38:00|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|2
1652942320000|2022-05-19 06:38:40|3585.3|3579.3|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1652942330000|2022-05-19 06:38:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1652942360000|2022-05-19 06:39:20|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1652942400000|2022-05-19 06:40:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1652942410000|2022-05-19 06:40:10|3585|3579|3586|3580|3586|3580|3585|3579|2
1652942420000|2022-05-19 06:40:20|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|3
1652942440000|2022-05-19 06:40:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1652942460000|2022-05-19 06:41:00|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1652942490000|2022-05-19 06:41:30|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1652942520000|2022-05-19 06:42:00|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1652942540000|2022-05-19 06:42:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1652942560000|2022-05-19 06:42:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1652942570000|2022-05-19 06:42:50|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1652942590000|2022-05-19 06:43:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1652942600000|2022-05-19 06:43:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1652942620000|2022-05-19 06:43:40|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1652942640000|2022-05-19 06:44:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|4
1652942680000|2022-05-19 06:44:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1652942690000|2022-05-19 06:44:50|3586.8|3580.8|3585.5|3579.5|3586.8|3580.8|3585.5|3579.5|2
1652942700000|2022-05-19 06:45:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1652942710000|2022-05-19 06:45:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1652942740000|2022-05-19 06:45:40|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1652942750000|2022-05-19 06:45:50|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|2
1652942760000|2022-05-19 06:46:00|3585.8|3579.8|3583|3577|3585.8|3579.8|3583|3577|5
1652942770000|2022-05-19 06:46:10|3582.4|3576.4|3581|3575|3582.4|3576.4|3580.9|3574.9|4
1652942780000|2022-05-19 06:46:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1652942800000|2022-05-19 06:46:40|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1652942830000|2022-05-19 06:47:10|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|3
1652942840000|2022-05-19 06:47:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1652942850000|2022-05-19 06:47:30|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|2
1652942860000|2022-05-19 06:47:40|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|2
1652942880000|2022-05-19 06:48:00|3580|3574|3575.8|3569.8|3580|3574|3575.3|3569.3|7
1652942890000|2022-05-19 06:48:10|3576|3570|3575.3|3569.3|3576|3570|3574.5|3568.5|4
1652942900000|2022-05-19 06:48:20|3576|3570|3575.8|3569.8|3576|3570|3575.3|3569.3|4
1652942940000|2022-05-19 06:49:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1652942950000|2022-05-19 06:49:10|3576.3|3570.3|3575.3|3569.3|3576.5|3570.5|3575.3|3569.3|4
1652942960000|2022-05-19 06:49:20|3575|3569|3571.6|3565.6|3575|3569|3571.6|3565.6|4
1652942970000|2022-05-19 06:49:30|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1652942980000|2022-05-19 06:49:40|3571.6|3565.6|3571|3565|3571.6|3565.6|3570.8|3564.8|3
1652942990000|2022-05-19 06:49:50|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|5
1652943000000|2022-05-19 06:50:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1652943010000|2022-05-19 06:50:10|3570.3|3564.3|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|3
1652943020000|2022-05-19 06:50:20|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|2
1652943030000|2022-05-19 06:50:30|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1652943040000|2022-05-19 06:50:40|3568.5|3562.5|3568|3562|3568.5|3562.5|3567.5|3561.5|6
1652943050000|2022-05-19 06:50:50|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1652943060000|2022-05-19 06:51:00|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1652943070000|2022-05-19 06:51:10|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|3
1652943080000|2022-05-19 06:51:20|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|4
1652943090000|2022-05-19 06:51:30|3568|3562|3568|3562|3568.3|3562.3|3568|3562|5
1652943100000|2022-05-19 06:51:40|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1652943110000|2022-05-19 06:51:50|3568|3562|3568|3562|3568.3|3562.3|3568|3562|3
1652943120000|2022-05-19 06:52:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1652943130000|2022-05-19 06:52:10|3568.3|3562.3|3569.5|3563.5|3569.5|3563.5|3568.3|3562.3|3
1652943140000|2022-05-19 06:52:20|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3568.3|3562.3|8
1652943150000|2022-05-19 06:52:30|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|6
1652943160000|2022-05-19 06:52:40|3569|3563|3569|3563|3569|3563|3569|3563|1
1652943170000|2022-05-19 06:52:50|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|2
1652943210000|2022-05-19 06:53:30|3571|3565|3571.8|3565.8|3571.8|3565.8|3571|3565|2
1652943220000|2022-05-19 06:53:40|3572|3566|3575|3569|3576.3|3570.3|3572|3566|4
1652943230000|2022-05-19 06:53:50|3575.3|3569.3|3575|3569|3575.5|3569.5|3575|3569|4
1652943240000|2022-05-19 06:54:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1652943250000|2022-05-19 06:54:10|3576.5|3570.5|3578|3572|3578|3572|3576.5|3570.5|5
1652943270000|2022-05-19 06:54:30|3578.9|3572.9|3578.5|3572.5|3578.9|3572.9|3578.5|3572.5|2
1652943280000|2022-05-19 06:54:40|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|4
1652943290000|2022-05-19 06:54:50|3579|3573|3579.5|3573.5|3579.8|3573.8|3579|3573|3
1652943300000|2022-05-19 06:55:00|3580.5|3574.5|3580.9|3574.9|3581.5|3575.5|3580.5|3574.5|5
1652943310000|2022-05-19 06:55:10|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1652943330000|2022-05-19 06:55:30|3580.1|3574.1|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|3
1652943340000|2022-05-19 06:55:40|3580.6|3574.6|3580.9|3574.9|3581.6|3575.6|3580.6|3574.6|5
1652943360000|2022-05-19 06:56:00|3580.6|3574.6|3581.9|3575.9|3581.9|3575.9|3580.6|3574.6|9
1652943370000|2022-05-19 06:56:10|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|2
1652943380000|2022-05-19 06:56:20|3581.6|3575.6|3581.4|3575.4|3582.1|3576.1|3581.4|3575.4|4
1652943390000|2022-05-19 06:56:30|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1652943400000|2022-05-19 06:56:40|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1652943420000|2022-05-19 06:57:00|3582.9|3576.9|3583.4|3577.4|3583.6|3577.6|3582.9|3576.9|3
1652943430000|2022-05-19 06:57:10|3583.1|3577.1|3582.9|3576.9|3583.1|3577.1|3582.9|3576.9|4
1652943440000|2022-05-19 06:57:20|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1652943450000|2022-05-19 06:57:30|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.4|3576.4|3
1652943460000|2022-05-19 06:57:40|3582.9|3576.9|3584.3|3578.3|3584.3|3578.3|3582.9|3576.9|3
1652943470000|2022-05-19 06:57:50|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1652943480000|2022-05-19 06:58:00|3588.4|3582.4|3586.4|3580.4|3588.4|3582.4|3586.4|3580.4|6
1652943490000|2022-05-19 06:58:10|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1652943500000|2022-05-19 06:58:20|3585.9|3579.9|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|3
1652943510000|2022-05-19 06:58:30|3585.6|3579.6|3584.1|3578.1|3585.6|3579.6|3583.9|3577.9|7
1652943520000|2022-05-19 06:58:40|3584.9|3578.9|3586.1|3580.1|3586.1|3580.1|3584.9|3578.9|4
1652943540000|2022-05-19 06:59:00|3586.9|3580.9|3586.6|3580.6|3587.1|3581.1|3586.1|3580.1|9
1652943550000|2022-05-19 06:59:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|3
1652943560000|2022-05-19 06:59:20|3586.4|3580.4|3586.9|3580.9|3586.9|3580.9|3586.4|3580.4|2
1652943570000|2022-05-19 06:59:30|3586.4|3580.4|3587.6|3581.6|3589.9|3583.9|3586.4|3580.4|10
1652943580000|2022-05-19 06:59:40|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1652943590000|2022-05-19 06:59:50|3586.6|3580.6|3599.3|3593.3|3599.3|3593.3|3586.6|3580.6|18
1652943600000|2022-05-19 07:00:00|3602|3596|3598.3|3592.3|3602.3|3596.3|3598|3592|10
1652943610000|2022-05-19 07:00:10|3598|3592|3592.6|3586.6|3598|3592|3592.1|3586.1|13
1652943620000|2022-05-19 07:00:20|3592.5|3586.5|3591.3|3585.3|3592.5|3586.5|3591.3|3585.3|8
1652943630000|2022-05-19 07:00:30|3590.3|3584.3|3587.1|3581.1|3590.3|3584.3|3587.1|3581.1|3
1652943640000|2022-05-19 07:00:40|3586.5|3580.5|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|3
1652943650000|2022-05-19 07:00:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1652943660000|2022-05-19 07:01:00|3588.1|3582.1|3588.5|3582.5|3588.5|3582.5|3588.1|3582.1|3
1652943670000|2022-05-19 07:01:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1652943700000|2022-05-19 07:01:40|3589|3583|3589.6|3583.6|3589.6|3583.6|3589|3583|3
1652943710000|2022-05-19 07:01:50|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1652943730000|2022-05-19 07:02:10|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1652943760000|2022-05-19 07:02:40|3589.9|3583.9|3591.1|3585.1|3591.1|3585.1|3589.9|3583.9|2
1652943770000|2022-05-19 07:02:50|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1652943780000|2022-05-19 07:03:00|3589.6|3583.6|3587.6|3581.6|3589.6|3583.6|3587.6|3581.6|4
1652943790000|2022-05-19 07:03:10|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|5
1652943810000|2022-05-19 07:03:30|3588.1|3582.1|3588.6|3582.6|3588.6|3582.6|3588.1|3582.1|2
1652943820000|2022-05-19 07:03:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1652943830000|2022-05-19 07:03:50|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1652943850000|2022-05-19 07:04:10|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1652943860000|2022-05-19 07:04:20|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1652943870000|2022-05-19 07:04:30|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652943890000|2022-05-19 07:04:50|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1652943910000|2022-05-19 07:05:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652943940000|2022-05-19 07:05:40|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1652943950000|2022-05-19 07:05:50|3590.6|3584.6|3595.3|3589.3|3595.3|3589.3|3590.6|3584.6|10
1652943960000|2022-05-19 07:06:00|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1652943970000|2022-05-19 07:06:10|3594.4|3588.4|3591.6|3585.6|3594.4|3588.4|3591.4|3585.4|6
1652943980000|2022-05-19 07:06:20|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|4
1652943990000|2022-05-19 07:06:30|3591.1|3585.1|3590.1|3584.1|3591.1|3585.1|3590.1|3584.1|2
1652944050000|2022-05-19 07:07:30|3589.6|3583.6|3587.6|3581.6|3589.6|3583.6|3587.6|3581.6|2
1652944060000|2022-05-19 07:07:40|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.6|3581.6|2
1652944070000|2022-05-19 07:07:50|3587.4|3581.4|3586.9|3580.9|3587.6|3581.6|3586.9|3580.9|5
1652944080000|2022-05-19 07:08:00|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.1|3580.1|3
1652944090000|2022-05-19 07:08:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1652944100000|2022-05-19 07:08:20|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1652944120000|2022-05-19 07:08:40|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|2
1652944130000|2022-05-19 07:08:50|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1652944150000|2022-05-19 07:09:10|3588.9|3582.9|3589.9|3583.9|3589.9|3583.9|3588.9|3582.9|3
1652944160000|2022-05-19 07:09:20|3590.1|3584.1|3592.4|3586.4|3592.6|3586.6|3590.1|3584.1|4
1652944170000|2022-05-19 07:09:30|3592.1|3586.1|3593.9|3587.9|3593.9|3587.9|3592.1|3586.1|8
1652944180000|2022-05-19 07:09:40|3594.4|3588.4|3597.9|3591.9|3597.9|3591.9|3594.4|3588.4|9
1652944190000|2022-05-19 07:09:50|3598.6|3592.6|3599.6|3593.6|3599.6|3593.6|3598.6|3592.6|3
1652944200000|2022-05-19 07:10:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652944210000|2022-05-19 07:10:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652944250000|2022-05-19 07:10:50|3598.8|3592.8|3595.6|3589.6|3598.8|3592.8|3595.6|3589.6|2
1652944260000|2022-05-19 07:11:00|3595.4|3589.4|3593.5|3587.5|3595.6|3589.6|3593.5|3587.5|4
1652944270000|2022-05-19 07:11:10|3594.1|3588.1|3593.4|3587.4|3594.8|3588.8|3593.4|3587.4|4
1652944280000|2022-05-19 07:11:20|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.4|3587.4|8
1652944290000|2022-05-19 07:11:30|3593.9|3587.9|3594.4|3588.4|3594.4|3588.4|3593.9|3587.9|2
1652944300000|2022-05-19 07:11:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652944310000|2022-05-19 07:11:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652944330000|2022-05-19 07:12:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652944340000|2022-05-19 07:12:20|3594.4|3588.4|3593.9|3587.9|3594.4|3588.4|3593.4|3587.4|3
1652944370000|2022-05-19 07:12:50|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|2
1652944380000|2022-05-19 07:13:00|3594.9|3588.9|3596.9|3590.9|3597.1|3591.1|3594.9|3588.9|3
1652944390000|2022-05-19 07:13:10|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1652944400000|2022-05-19 07:13:20|3597.6|3591.6|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|3
1652944410000|2022-05-19 07:13:30|3597.9|3591.9|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|3
1652944420000|2022-05-19 07:13:40|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|2
1652944430000|2022-05-19 07:13:50|3596.9|3590.9|3597.6|3591.6|3597.6|3591.6|3596.9|3590.9|4
1652944440000|2022-05-19 07:14:00|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1652944450000|2022-05-19 07:14:10|3598.4|3592.4|3599.4|3593.4|3599.4|3593.4|3598.4|3592.4|3
1652944460000|2022-05-19 07:14:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652944490000|2022-05-19 07:14:50|3599.4|3593.4|3602.8|3596.8|3602.9|3596.9|3599.4|3593.4|3
1652944500000|2022-05-19 07:15:00|3603.6|3597.6|3604.4|3598.4|3604.6|3598.6|3603.6|3597.6|8
1652944510000|2022-05-19 07:15:10|3604.1|3598.1|3601|3595|3604.1|3598.1|3601|3595|4
1652944520000|2022-05-19 07:15:20|3601.3|3595.3|3600.4|3594.4|3601.5|3595.5|3600.4|3594.4|8
1652944530000|2022-05-19 07:15:30|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3597.6|3591.6|8
1652944550000|2022-05-19 07:15:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1652944560000|2022-05-19 07:16:00|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|3
1652944570000|2022-05-19 07:16:10|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1652944600000|2022-05-19 07:16:40|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|5
1652944610000|2022-05-19 07:16:50|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1652944630000|2022-05-19 07:17:10|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1652944640000|2022-05-19 07:17:20|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1652944720000|2022-05-19 07:18:40|3599.9|3593.9|3599.1|3593.1|3599.9|3593.9|3599.1|3593.1|2
1652944740000|2022-05-19 07:19:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652944750000|2022-05-19 07:19:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652944780000|2022-05-19 07:19:40|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|2
1652944790000|2022-05-19 07:19:50|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|2
1652944800000|2022-05-19 07:20:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652944810000|2022-05-19 07:20:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652944820000|2022-05-19 07:20:20|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3599.6|3593.6|4
1652944830000|2022-05-19 07:20:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652944840000|2022-05-19 07:20:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|3
1652944850000|2022-05-19 07:20:50|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3599.1|3593.1|4
1652944860000|2022-05-19 07:21:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1652944870000|2022-05-19 07:21:10|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|4
1652944880000|2022-05-19 07:21:20|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652944890000|2022-05-19 07:21:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652944900000|2022-05-19 07:21:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1652944910000|2022-05-19 07:21:50|3599.9|3593.9|3599.9|3593.9|3600.9|3594.9|3599.6|3593.6|4
1652944920000|2022-05-19 07:22:00|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.1|3593.1|5
1652944930000|2022-05-19 07:22:10|3600.6|3594.6|3599.1|3593.1|3600.6|3594.6|3599.1|3593.1|3
1652944940000|2022-05-19 07:22:20|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1652944950000|2022-05-19 07:22:30|3599.4|3593.4|3600.4|3594.4|3600.4|3594.4|3599.4|3593.4|6
1652944960000|2022-05-19 07:22:40|3600.1|3594.1|3600.9|3594.9|3600.9|3594.9|3600.1|3594.1|3
1652944990000|2022-05-19 07:23:10|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.1|3594.1|3
1652945010000|2022-05-19 07:23:30|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1652945020000|2022-05-19 07:23:40|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1652945030000|2022-05-19 07:23:50|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1652945040000|2022-05-19 07:24:00|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3599.9|3593.9|5
1652945050000|2022-05-19 07:24:10|3599.6|3593.6|3599.1|3593.1|3600.6|3594.6|3599.1|3593.1|5
1652945070000|2022-05-19 07:24:30|3599.4|3593.4|3600.4|3594.4|3600.4|3594.4|3599.4|3593.4|3
1652945080000|2022-05-19 07:24:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652945090000|2022-05-19 07:24:50|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|4
1652945100000|2022-05-19 07:25:00|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1652945110000|2022-05-19 07:25:10|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.1|3593.1|8
1652945120000|2022-05-19 07:25:20|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652945150000|2022-05-19 07:25:50|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|2
1652945160000|2022-05-19 07:26:00|3599.4|3593.4|3596.4|3590.4|3599.9|3593.9|3596.4|3590.4|5
1652945180000|2022-05-19 07:26:20|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3596.1|3590.1|2
1652945190000|2022-05-19 07:26:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652945200000|2022-05-19 07:26:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1652945220000|2022-05-19 07:27:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1652945230000|2022-05-19 07:27:10|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1652945240000|2022-05-19 07:27:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1652945260000|2022-05-19 07:27:40|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1652945270000|2022-05-19 07:27:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1652945280000|2022-05-19 07:28:00|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1652945290000|2022-05-19 07:28:10|3596.1|3590.1|3593.9|3587.9|3596.1|3590.1|3593.9|3587.9|3
1652945310000|2022-05-19 07:28:30|3592.9|3586.9|3592.4|3586.4|3592.9|3586.9|3592.4|3586.4|2
1652945320000|2022-05-19 07:28:40|3591.6|3585.6|3592.4|3586.4|3592.4|3586.4|3590.4|3584.4|6
1652945340000|2022-05-19 07:29:00|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1652945360000|2022-05-19 07:29:20|3592.9|3586.9|3594.6|3588.6|3594.6|3588.6|3592.9|3586.9|7
1652945370000|2022-05-19 07:29:30|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1652945380000|2022-05-19 07:29:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652945400000|2022-05-19 07:30:00|3595.1|3589.1|3595.4|3589.4|3595.9|3589.9|3595.1|3589.1|4
1652945410000|2022-05-19 07:30:10|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1652945420000|2022-05-19 07:30:20|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|3
1652945430000|2022-05-19 07:30:30|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1652945440000|2022-05-19 07:30:40|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1652945450000|2022-05-19 07:30:50|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|3
1652945460000|2022-05-19 07:31:00|3595.4|3589.4|3594.9|3588.9|3595.4|3589.4|3594.9|3588.9|4
1652945480000|2022-05-19 07:31:20|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1652945520000|2022-05-19 07:32:00|3594.1|3588.1|3592.6|3586.6|3594.1|3588.1|3592.4|3586.4|4
1652945530000|2022-05-19 07:32:10|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|3
1652945540000|2022-05-19 07:32:20|3593.1|3587.1|3594.1|3588.1|3594.6|3588.6|3593.1|3587.1|4
1652945550000|2022-05-19 07:32:30|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1652945570000|2022-05-19 07:32:50|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1652945580000|2022-05-19 07:33:00|3593.1|3587.1|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|5
1652945610000|2022-05-19 07:33:30|3592.6|3586.6|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|2
1652945620000|2022-05-19 07:33:40|3593.4|3587.4|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|3
1652945630000|2022-05-19 07:33:50|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1652945640000|2022-05-19 07:34:00|3593.1|3587.1|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|6
1652945650000|2022-05-19 07:34:10|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1652945670000|2022-05-19 07:34:30|3592.6|3586.6|3595.1|3589.1|3595.1|3589.1|3592.6|3586.6|2
1652945680000|2022-05-19 07:34:40|3594.9|3588.9|3595.6|3589.6|3595.6|3589.6|3594.9|3588.9|4
1652945690000|2022-05-19 07:34:50|3595.9|3589.9|3596.1|3590.1|3596.4|3590.4|3595.6|3589.6|8
1652945700000|2022-05-19 07:35:00|3596.6|3590.6|3596.9|3590.9|3597.1|3591.1|3596.6|3590.6|4
1652945710000|2022-05-19 07:35:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1652945720000|2022-05-19 07:35:20|3596.9|3590.9|3597.1|3591.1|3597.4|3591.4|3596.9|3590.9|3
1652945740000|2022-05-19 07:35:40|3597.4|3591.4|3602.6|3596.6|3602.6|3596.6|3597.4|3591.4|4
1652945750000|2022-05-19 07:35:50|3602.9|3596.9|3603.6|3597.6|3603.6|3597.6|3602.9|3596.9|4
1652945760000|2022-05-19 07:36:00|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1652945770000|2022-05-19 07:36:10|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1652945810000|2022-05-19 07:36:50|3604.6|3598.6|3601.4|3595.4|3604.6|3598.6|3601.4|3595.4|4
1652945820000|2022-05-19 07:37:00|3601.6|3595.6|3605.8|3599.8|3606|3600|3601.6|3595.6|5
1652945830000|2022-05-19 07:37:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652945840000|2022-05-19 07:37:20|3606.4|3600.4|3607.1|3601.1|3607.4|3601.4|3606.4|3600.4|4
1652945860000|2022-05-19 07:37:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1652945900000|2022-05-19 07:38:20|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.4|3600.4|4
1652945910000|2022-05-19 07:38:30|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|3
1652945950000|2022-05-19 07:39:10|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1652945960000|2022-05-19 07:39:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652945980000|2022-05-19 07:39:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1652946030000|2022-05-19 07:40:30|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1652946060000|2022-05-19 07:41:00|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1652946070000|2022-05-19 07:41:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652946080000|2022-05-19 07:41:20|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|2
1652946100000|2022-05-19 07:41:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652946150000|2022-05-19 07:42:30|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|2
1652946170000|2022-05-19 07:42:50|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|2
1652946180000|2022-05-19 07:43:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652946190000|2022-05-19 07:43:10|3606.6|3600.6|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|3
1652946200000|2022-05-19 07:43:20|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|2
1652946240000|2022-05-19 07:44:00|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|2
1652946260000|2022-05-19 07:44:20|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|3
1652946270000|2022-05-19 07:44:30|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652946290000|2022-05-19 07:44:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652946300000|2022-05-19 07:45:00|3607.9|3601.9|3610.4|3604.4|3610.4|3604.4|3607.9|3601.9|5
1652946310000|2022-05-19 07:45:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652946320000|2022-05-19 07:45:20|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1652946340000|2022-05-19 07:45:40|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1652946350000|2022-05-19 07:45:50|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1652946360000|2022-05-19 07:46:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|3
1652946370000|2022-05-19 07:46:10|3610.6|3604.6|3616.5|3610.5|3617.5|3611.5|3610.6|3604.6|6
1652946380000|2022-05-19 07:46:20|3617.8|3611.8|3617.9|3611.9|3618|3612|3615.6|3609.6|6
1652946400000|2022-05-19 07:46:40|3618|3612|3621.5|3615.5|3621.5|3615.5|3618|3612|5
1652946420000|2022-05-19 07:47:00|3621.8|3615.8|3622.6|3616.6|3622.6|3616.6|3621.8|3615.8|2
1652946430000|2022-05-19 07:47:10|3624.4|3618.4|3626|3620|3626.1|3620.1|3624.4|3618.4|4
1652946440000|2022-05-19 07:47:20|3625.5|3619.5|3624.4|3618.4|3625.5|3619.5|3624.4|3618.4|3
1652946450000|2022-05-19 07:47:30|3625.8|3619.8|3629.6|3623.6|3629.6|3623.6|3625.8|3619.8|7
1652946460000|2022-05-19 07:47:40|3628.5|3622.5|3634.1|3628.1|3634.1|3628.1|3625.9|3619.9|8
1652946470000|2022-05-19 07:47:50|3634.6|3628.6|3632.6|3626.6|3634.9|3628.9|3629.9|3623.9|11
1652946480000|2022-05-19 07:48:00|3632.4|3626.4|3633.6|3627.6|3633.9|3627.9|3632.4|3626.4|7
1652946490000|2022-05-19 07:48:10|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|4
1652946500000|2022-05-19 07:48:20|3633.5|3627.5|3632.3|3626.3|3633.5|3627.5|3632.3|3626.3|7
1652946510000|2022-05-19 07:48:30|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1652946520000|2022-05-19 07:48:40|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|2
1652946530000|2022-05-19 07:48:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|4
1652946540000|2022-05-19 07:49:00|3631.5|3625.5|3630|3624|3631.8|3625.8|3630|3624|4
1652946550000|2022-05-19 07:49:10|3629.8|3623.8|3628.5|3622.5|3630|3624|3628.5|3622.5|4
1652946560000|2022-05-19 07:49:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1652946590000|2022-05-19 07:49:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1652946600000|2022-05-19 07:50:00|3629.1|3623.1|3633.1|3627.1|3633.1|3627.1|3629.1|3623.1|5
1652946610000|2022-05-19 07:50:10|3633|3627|3632.3|3626.3|3633|3627|3632.3|3626.3|2
1652946620000|2022-05-19 07:50:20|3632|3626|3633|3627|3633|3627|3632|3626|10
1652946640000|2022-05-19 07:50:40|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1652946650000|2022-05-19 07:50:50|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1652946660000|2022-05-19 07:51:00|3633.1|3627.1|3631.4|3625.4|3633.1|3627.1|3631.4|3625.4|6
1652946670000|2022-05-19 07:51:10|3630.4|3624.4|3631.6|3625.6|3631.6|3625.6|3630.4|3624.4|4
1652946680000|2022-05-19 07:51:20|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652946690000|2022-05-19 07:51:30|3630.6|3624.6|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|3
1652946700000|2022-05-19 07:51:40|3631.1|3625.1|3630.6|3624.6|3631.1|3625.1|3630.6|3624.6|6
1652946710000|2022-05-19 07:51:50|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|3
1652946730000|2022-05-19 07:52:10|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|4
1652946740000|2022-05-19 07:52:20|3631.1|3625.1|3628.9|3622.9|3631.1|3625.1|3628.9|3622.9|3
1652946750000|2022-05-19 07:52:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1652946760000|2022-05-19 07:52:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652946770000|2022-05-19 07:52:50|3627.4|3621.4|3626.4|3620.4|3627.4|3621.4|3626.4|3620.4|4
1652946780000|2022-05-19 07:53:00|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1652946790000|2022-05-19 07:53:10|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1652946800000|2022-05-19 07:53:20|3626.6|3620.6|3629.1|3623.1|3629.1|3623.1|3626.6|3620.6|2
1652946810000|2022-05-19 07:53:30|3627.9|3621.9|3629.9|3623.9|3630|3624|3627.9|3621.9|3
1652946830000|2022-05-19 07:53:50|3630.1|3624.1|3633.1|3627.1|3633.3|3627.3|3628.9|3622.9|5
1652946840000|2022-05-19 07:54:00|3632|3626|3632.6|3626.6|3633.3|3627.3|3631.9|3625.9|8
1652946850000|2022-05-19 07:54:10|3631.9|3625.9|3632.1|3626.1|3632.4|3626.4|3631.9|3625.9|4
1652946870000|2022-05-19 07:54:30|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|3
1652946890000|2022-05-19 07:54:50|3631.9|3625.9|3633.6|3627.6|3633.6|3627.6|3631.9|3625.9|6
1652946910000|2022-05-19 07:55:10|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|4
1652946920000|2022-05-19 07:55:20|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|3
1652946970000|2022-05-19 07:56:10|3633.6|3627.6|3634.9|3628.9|3634.9|3628.9|3633.6|3627.6|4
1652946980000|2022-05-19 07:56:20|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3634.6|3628.6|5
1652946990000|2022-05-19 07:56:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1652947000000|2022-05-19 07:56:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652947010000|2022-05-19 07:56:50|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3634.9|3628.9|4
1652947020000|2022-05-19 07:57:00|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|4
1652947030000|2022-05-19 07:57:10|3634.9|3628.9|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|5
1652947070000|2022-05-19 07:57:50|3635.1|3629.1|3636.4|3630.4|3636.4|3630.4|3635.1|3629.1|2
1652947080000|2022-05-19 07:58:00|3638.1|3632.1|3639.1|3633.1|3639.1|3633.1|3638.1|3632.1|7
1652947090000|2022-05-19 07:58:10|3638.9|3632.9|3637.6|3631.6|3638.9|3632.9|3637.6|3631.6|3
1652947100000|2022-05-19 07:58:20|3637.4|3631.4|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|3
1652947110000|2022-05-19 07:58:30|3637.4|3631.4|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|3
1652947120000|2022-05-19 07:58:40|3637.6|3631.6|3641.1|3635.1|3641.1|3635.1|3637.6|3631.6|4
1652947130000|2022-05-19 07:58:50|3641.4|3635.4|3654.3|3644.5|3655|3644.5|3641.4|3635.4|5
1652947140000|2022-05-19 07:59:00|3654.8|3644.8|3659.3|3648|3660.3|3648|3654.8|3644.8|7
1652947150000|2022-05-19 07:59:10|3659.5|3648.3|3666|3657|3666|3657|3659.5|3648.3|6
1652947160000|2022-05-19 07:59:20|3665.8|3654.6|3659|3653|3665.8|3655.1|3658.1|3652.1|15
1652947170000|2022-05-19 07:59:30|3658.5|3652.5|3657.3|3651.3|3658.5|3652.5|3657.3|3651.3|6
1652947180000|2022-05-19 07:59:40|3656.5|3650.5|3653|3647|3656.5|3650.5|3653|3647|8
1652947190000|2022-05-19 07:59:50|3652.8|3646.8|3653.9|3647.9|3653.9|3647.9|3652.8|3646.8|3
1652947200000|2022-05-19 08:00:00|3653.3|3647.3|3650|3644|3653.4|3647.4|3649.3|3643.3|18
1652947210000|2022-05-19 08:00:10|3649.5|3643.5|3649.3|3643.3|3650|3644|3647.8|3641.8|14
1652947220000|2022-05-19 08:00:20|3650|3644|3650.6|3644.6|3650.6|3644.6|3649.8|3643.8|12
1652947230000|2022-05-19 08:00:30|3650.9|3644.9|3650.5|3644.5|3651.1|3645.1|3650.5|3644.5|5
1652947240000|2022-05-19 08:00:40|3649.1|3643.1|3645.5|3639.5|3649.1|3643.1|3645.5|3639.5|3
1652947250000|2022-05-19 08:00:50|3645.3|3639.3|3642.5|3636.5|3645.3|3639.3|3642.5|3636.5|4
1652947260000|2022-05-19 08:01:00|3642.8|3636.8|3643.9|3637.9|3644.9|3638.9|3642.5|3636.5|10
1652947270000|2022-05-19 08:01:10|3643.5|3637.5|3641.9|3635.9|3643.8|3637.8|3641.9|3635.9|4
1652947290000|2022-05-19 08:01:30|3641.8|3635.8|3640.9|3634.9|3641.9|3635.9|3640.3|3634.3|7
1652947300000|2022-05-19 08:01:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1652947310000|2022-05-19 08:01:50|3639.8|3633.8|3639.9|3633.9|3639.9|3633.9|3639.8|3633.8|2
1652947320000|2022-05-19 08:02:00|3640.3|3634.3|3641.3|3635.3|3641.3|3635.3|3640.3|3634.3|3
1652947330000|2022-05-19 08:02:10|3641|3635|3639.9|3633.9|3641|3635|3639.9|3633.9|8
1652947340000|2022-05-19 08:02:20|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|4
1652947360000|2022-05-19 08:02:40|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652947370000|2022-05-19 08:02:50|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|9
1652947380000|2022-05-19 08:03:00|3641.1|3635.1|3640.9|3634.9|3642.9|3636.9|3640.9|3634.9|10
1652947390000|2022-05-19 08:03:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1652947400000|2022-05-19 08:03:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652947410000|2022-05-19 08:03:30|3641.9|3635.9|3643.9|3637.9|3644.4|3638.4|3641.9|3635.9|6
1652947420000|2022-05-19 08:03:40|3644.1|3638.1|3644.9|3638.9|3644.9|3638.9|3644.1|3638.1|5
1652947430000|2022-05-19 08:03:50|3645.1|3639.1|3650.1|3644.1|3650.1|3644.1|3645.1|3639.1|6
1652947440000|2022-05-19 08:04:00|3650.4|3644.4|3651.4|3645.4|3651.4|3645.4|3650.4|3644.4|3
1652947450000|2022-05-19 08:04:10|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652947480000|2022-05-19 08:04:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652947500000|2022-05-19 08:05:00|3651.6|3645.6|3645.1|3639.1|3651.6|3645.6|3645.1|3639.1|10
1652947510000|2022-05-19 08:05:10|3644.9|3638.9|3644.1|3638.1|3645.4|3639.4|3644.1|3638.1|7
1652947520000|2022-05-19 08:05:20|3644.4|3638.4|3643.4|3637.4|3644.4|3638.4|3643.4|3637.4|4
1652947530000|2022-05-19 08:05:30|3643.1|3637.1|3642.4|3636.4|3643.1|3637.1|3641.9|3635.9|7
1652947540000|2022-05-19 08:05:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|3
1652947550000|2022-05-19 08:05:50|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1652947560000|2022-05-19 08:06:00|3643.1|3637.1|3644.1|3638.1|3644.1|3638.1|3643.1|3637.1|7
1652947570000|2022-05-19 08:06:10|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652947580000|2022-05-19 08:06:20|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|3
1652947590000|2022-05-19 08:06:30|3644.6|3638.6|3645.4|3639.4|3645.4|3639.4|3644.6|3638.6|3
1652947600000|2022-05-19 08:06:40|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|4
1652947610000|2022-05-19 08:06:50|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|2
1652947630000|2022-05-19 08:07:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1652947640000|2022-05-19 08:07:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652947650000|2022-05-19 08:07:30|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652947660000|2022-05-19 08:07:40|3647.4|3641.4|3643.4|3637.4|3647.4|3641.4|3643.4|3637.4|4
1652947670000|2022-05-19 08:07:50|3643.1|3637.1|3644.1|3638.1|3644.1|3638.1|3643.1|3637.1|5
1652947680000|2022-05-19 08:08:00|3644.4|3638.4|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|3
1652947690000|2022-05-19 08:08:10|3643.4|3637.4|3641.1|3635.1|3643.4|3637.4|3641.1|3635.1|2
1652947700000|2022-05-19 08:08:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652947710000|2022-05-19 08:08:30|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652947750000|2022-05-19 08:09:10|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|2
1652947760000|2022-05-19 08:09:20|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652947830000|2022-05-19 08:10:30|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|2
1652947840000|2022-05-19 08:10:40|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1652947850000|2022-05-19 08:10:50|3643|3637|3643.4|3637.4|3643.4|3637.4|3643|3637|3
1652947860000|2022-05-19 08:11:00|3644.3|3638.3|3645.9|3639.9|3646.4|3640.4|3644.3|3638.3|9
1652947870000|2022-05-19 08:11:10|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|3
1652947880000|2022-05-19 08:11:20|3645.6|3639.6|3644.4|3638.4|3645.6|3639.6|3644.4|3638.4|2
1652947890000|2022-05-19 08:11:30|3643.9|3637.9|3642.9|3636.9|3643.9|3637.9|3642.1|3636.1|3
1652947900000|2022-05-19 08:11:40|3643.1|3637.1|3643.1|3637.1|3643.6|3637.6|3642.9|3636.9|6
1652947910000|2022-05-19 08:11:50|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|8
1652947920000|2022-05-19 08:12:00|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|4
1652947930000|2022-05-19 08:12:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652947940000|2022-05-19 08:12:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652947970000|2022-05-19 08:12:50|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1652947980000|2022-05-19 08:13:00|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652948000000|2022-05-19 08:13:20|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652948020000|2022-05-19 08:13:40|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652948050000|2022-05-19 08:14:10|3643.9|3637.9|3642|3636|3643.9|3637.9|3642|3636|2
1652948070000|2022-05-19 08:14:30|3642.1|3636.1|3643.8|3637.8|3643.8|3637.8|3642.1|3636.1|5
1652948080000|2022-05-19 08:14:40|3643.9|3637.9|3644.9|3638.9|3644.9|3638.9|3643.9|3637.9|3
1652948100000|2022-05-19 08:15:00|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|2
1652948110000|2022-05-19 08:15:10|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|5
1652948120000|2022-05-19 08:15:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652948150000|2022-05-19 08:15:50|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|3
1652948170000|2022-05-19 08:16:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652948180000|2022-05-19 08:16:20|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|6
1652948200000|2022-05-19 08:16:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652948210000|2022-05-19 08:16:50|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.4|3638.4|6
1652948220000|2022-05-19 08:17:00|3644.9|3638.9|3643.9|3637.9|3644.9|3638.9|3643.9|3637.9|9
1652948230000|2022-05-19 08:17:10|3643.6|3637.6|3641.4|3635.4|3643.6|3637.6|3640.4|3634.4|11
1652948240000|2022-05-19 08:17:20|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|3
1652948250000|2022-05-19 08:17:30|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1652948260000|2022-05-19 08:17:40|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|2
1652948290000|2022-05-19 08:18:10|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1652948300000|2022-05-19 08:18:20|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|4
1652948320000|2022-05-19 08:18:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652948330000|2022-05-19 08:18:50|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|6
1652948340000|2022-05-19 08:19:00|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|8
1652948350000|2022-05-19 08:19:10|3643.1|3637.1|3640.1|3634.1|3643.1|3637.1|3640.1|3634.1|4
1652948360000|2022-05-19 08:19:20|3640.4|3634.4|3639.1|3633.1|3640.4|3634.4|3638.1|3632.1|7
1652948370000|2022-05-19 08:19:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652948380000|2022-05-19 08:19:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.1|3632.1|5
1652948390000|2022-05-19 08:19:50|3638.6|3632.6|3638.4|3632.4|3639.4|3633.4|3638.1|3632.1|8
1652948400000|2022-05-19 08:20:00|3638.6|3632.6|3638.9|3632.9|3639.1|3633.1|3638.6|3632.6|7
1652948420000|2022-05-19 08:20:20|3639.4|3633.4|3638.1|3632.1|3639.4|3633.4|3637.6|3631.6|7
1652948430000|2022-05-19 08:20:30|3637.9|3631.9|3638.9|3632.9|3639.1|3633.1|3637.9|3631.9|6
1652948440000|2022-05-19 08:20:40|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3638.9|3632.9|4
1652948470000|2022-05-19 08:21:10|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652948480000|2022-05-19 08:21:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652948500000|2022-05-19 08:21:40|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652948520000|2022-05-19 08:22:00|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652948530000|2022-05-19 08:22:10|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|4
1652948540000|2022-05-19 08:22:20|3639.4|3633.4|3640.1|3634.1|3640.1|3634.1|3639.4|3633.4|2
1652948550000|2022-05-19 08:22:30|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|3
1652948570000|2022-05-19 08:22:50|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1652948580000|2022-05-19 08:23:00|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652948620000|2022-05-19 08:23:40|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|2
1652948630000|2022-05-19 08:23:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652948680000|2022-05-19 08:24:40|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.4|3635.4|2
1652948720000|2022-05-19 08:25:20|3641.1|3635.1|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|3
1652948730000|2022-05-19 08:25:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652948780000|2022-05-19 08:26:20|3641.6|3635.6|3644.9|3638.9|3644.9|3638.9|3641.6|3635.6|4
1652948810000|2022-05-19 08:26:50|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3642.6|3636.6|4
1652948830000|2022-05-19 08:27:10|3643.1|3637.1|3644.9|3638.9|3644.9|3638.9|3643.1|3637.1|8
1652948870000|2022-05-19 08:27:50|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|3
1652948880000|2022-05-19 08:28:00|3644.9|3638.9|3642.9|3636.9|3644.9|3638.9|3642.9|3636.9|3
1652948910000|2022-05-19 08:28:30|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|2
1652948920000|2022-05-19 08:28:40|3641.9|3635.9|3643.4|3637.4|3643.6|3637.6|3641.9|3635.9|7
1652948940000|2022-05-19 08:29:00|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1652948950000|2022-05-19 08:29:10|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1652948960000|2022-05-19 08:29:20|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|3
1652948970000|2022-05-19 08:29:30|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652948980000|2022-05-19 08:29:40|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|3
1652949020000|2022-05-19 08:30:20|3645.9|3639.9|3643.6|3637.6|3645.9|3639.9|3643.6|3637.6|3
1652949030000|2022-05-19 08:30:30|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1652949040000|2022-05-19 08:30:40|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652949050000|2022-05-19 08:30:50|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652949070000|2022-05-19 08:31:10|3643.6|3637.6|3644.9|3638.9|3644.9|3638.9|3643.6|3637.6|3
1652949080000|2022-05-19 08:31:20|3644.4|3638.4|3642.4|3636.4|3644.4|3638.4|3642.4|3636.4|3
1652949090000|2022-05-19 08:31:30|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3641.9|3635.9|6
1652949100000|2022-05-19 08:31:40|3643.4|3637.4|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|2
1652949110000|2022-05-19 08:31:50|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652949120000|2022-05-19 08:32:00|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.9|3636.9|3
1652949130000|2022-05-19 08:32:10|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652949140000|2022-05-19 08:32:20|3643.4|3637.4|3644.4|3638.4|3644.4|3638.4|3643.4|3637.4|4
1652949150000|2022-05-19 08:32:30|3644.6|3638.6|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|4
1652949170000|2022-05-19 08:32:50|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652949180000|2022-05-19 08:33:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1652949190000|2022-05-19 08:33:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652949200000|2022-05-19 08:33:20|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.9|3638.9|5
1652949220000|2022-05-19 08:33:40|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652949230000|2022-05-19 08:33:50|3645.6|3639.6|3647.4|3641.4|3647.6|3641.6|3645.6|3639.6|3
1652949240000|2022-05-19 08:34:00|3647.6|3641.6|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|4
1652949250000|2022-05-19 08:34:10|3646.9|3640.9|3647.1|3641.1|3647.4|3641.4|3646.9|3640.9|3
1652949260000|2022-05-19 08:34:20|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652949270000|2022-05-19 08:34:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652949280000|2022-05-19 08:34:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652949290000|2022-05-19 08:34:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652949300000|2022-05-19 08:35:00|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|2
1652949310000|2022-05-19 08:35:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652949330000|2022-05-19 08:35:30|3647.9|3641.9|3645.6|3639.6|3648.1|3642.1|3645.6|3639.6|4
1652949340000|2022-05-19 08:35:40|3645.1|3639.1|3646.4|3640.4|3646.6|3640.6|3645.1|3639.1|4
1652949350000|2022-05-19 08:35:50|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3643.9|3637.9|4
1652949360000|2022-05-19 08:36:00|3645.6|3639.6|3644.1|3638.1|3645.9|3639.9|3644.1|3638.1|6
1652949370000|2022-05-19 08:36:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652949380000|2022-05-19 08:36:20|3644.1|3638.1|3645.6|3639.6|3645.9|3639.9|3644.1|3638.1|4
1652949390000|2022-05-19 08:36:30|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.6|3639.6|3
1652949400000|2022-05-19 08:36:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652949410000|2022-05-19 08:36:50|3644.9|3638.9|3642.6|3636.6|3644.9|3638.9|3642.6|3636.6|2
1652949420000|2022-05-19 08:37:00|3642.4|3636.4|3641.1|3635.1|3642.6|3636.6|3641.1|3635.1|9
1652949430000|2022-05-19 08:37:10|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3638.1|3632.1|5
1652949440000|2022-05-19 08:37:20|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652949450000|2022-05-19 08:37:30|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|2
1652949460000|2022-05-19 08:37:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652949480000|2022-05-19 08:38:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652949500000|2022-05-19 08:38:20|3640.9|3634.9|3639.4|3633.4|3640.9|3634.9|3639.4|3633.4|2
1652949510000|2022-05-19 08:38:30|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1652949520000|2022-05-19 08:38:40|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652949530000|2022-05-19 08:38:50|3638.4|3632.4|3637.9|3631.9|3638.4|3632.4|3637.6|3631.6|3
1652949550000|2022-05-19 08:39:10|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|3
1652949570000|2022-05-19 08:39:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652949580000|2022-05-19 08:39:40|3637.1|3631.1|3639.9|3633.9|3639.9|3633.9|3637.1|3631.1|2
1652949590000|2022-05-19 08:39:50|3640.1|3634.1|3640.9|3634.9|3641.4|3635.4|3640.1|3634.1|4
1652949600000|2022-05-19 08:40:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652949630000|2022-05-19 08:40:30|3640.4|3634.4|3638.4|3632.4|3640.4|3634.4|3638.4|3632.4|2
1652949640000|2022-05-19 08:40:40|3637.9|3631.9|3639.4|3633.4|3639.4|3633.4|3637.9|3631.9|3
1652949660000|2022-05-19 08:41:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652949670000|2022-05-19 08:41:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652949690000|2022-05-19 08:41:30|3638.9|3632.9|3636.9|3630.9|3638.9|3632.9|3636.9|3630.9|5
1652949700000|2022-05-19 08:41:40|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.4|3630.4|4
1652949710000|2022-05-19 08:41:50|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652949720000|2022-05-19 08:42:00|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1652949740000|2022-05-19 08:42:20|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652949760000|2022-05-19 08:42:40|3635.4|3629.4|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|2
1652949770000|2022-05-19 08:42:50|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1652949780000|2022-05-19 08:43:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652949790000|2022-05-19 08:43:10|3634.9|3628.9|3638.9|3632.9|3638.9|3632.9|3634.9|3628.9|8
1652949800000|2022-05-19 08:43:20|3638.6|3632.6|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1652949820000|2022-05-19 08:43:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652949830000|2022-05-19 08:43:50|3638.6|3632.6|3639.9|3633.9|3639.9|3633.9|3638.6|3632.6|4
1652949840000|2022-05-19 08:44:00|3639.6|3633.6|3637.6|3631.6|3642.1|3636.1|3637.6|3631.6|12
1652949850000|2022-05-19 08:44:10|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1652949860000|2022-05-19 08:44:20|3638.4|3632.4|3635.4|3629.4|3638.4|3632.4|3635.4|3629.4|5
1652949870000|2022-05-19 08:44:30|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652949880000|2022-05-19 08:44:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652949900000|2022-05-19 08:45:00|3634.4|3628.4|3633.1|3627.1|3634.4|3628.4|3633.1|3627.1|5
1652949910000|2022-05-19 08:45:10|3633.4|3627.4|3634.1|3628.1|3634.4|3628.4|3633.4|3627.4|4
1652949920000|2022-05-19 08:45:20|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3633.9|3627.9|8
1652949930000|2022-05-19 08:45:30|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3633.6|3627.6|2
1652949940000|2022-05-19 08:45:40|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652949950000|2022-05-19 08:45:50|3635.1|3629.1|3636.4|3630.4|3636.4|3630.4|3635.1|3629.1|6
1652949960000|2022-05-19 08:46:00|3636.1|3630.1|3634.8|3628.8|3637.4|3631.4|3634.8|3628.8|5
1652949970000|2022-05-19 08:46:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1652949980000|2022-05-19 08:46:20|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1652949990000|2022-05-19 08:46:30|3633.9|3627.9|3634.1|3628.1|3635.6|3629.6|3633.9|3627.9|5
1652950000000|2022-05-19 08:46:40|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|2
1652950010000|2022-05-19 08:46:50|3635.1|3629.1|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1652950030000|2022-05-19 08:47:10|3634.9|3628.9|3635.4|3629.4|3635.6|3629.6|3634.9|3628.9|3
1652950040000|2022-05-19 08:47:20|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652950050000|2022-05-19 08:47:30|3634.6|3628.6|3633.9|3627.9|3634.6|3628.6|3633.9|3627.9|2
1652950070000|2022-05-19 08:47:50|3633.6|3627.6|3632.6|3626.6|3633.6|3627.6|3632.4|3626.4|4
1652950080000|2022-05-19 08:48:00|3632.4|3626.4|3633.1|3627.1|3633.4|3627.4|3632.4|3626.4|6
1652950090000|2022-05-19 08:48:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1652950100000|2022-05-19 08:48:20|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652950110000|2022-05-19 08:48:30|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|2
1652950120000|2022-05-19 08:48:40|3633.9|3627.9|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|3
1652950130000|2022-05-19 08:48:50|3634.6|3628.6|3635.4|3629.4|3635.4|3629.4|3634.6|3628.6|3
1652950150000|2022-05-19 08:49:10|3635.6|3629.6|3636.6|3630.6|3636.6|3630.6|3635.6|3629.6|5
1652950160000|2022-05-19 08:49:20|3636.4|3630.4|3637.4|3631.4|3637.4|3631.4|3636.4|3630.4|6
1652950170000|2022-05-19 08:49:30|3637.6|3631.6|3639.1|3633.1|3639.4|3633.4|3637.6|3631.6|7
1652950180000|2022-05-19 08:49:40|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|4
1652950190000|2022-05-19 08:49:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652950200000|2022-05-19 08:50:00|3641.1|3635.1|3640.6|3634.6|3642.6|3636.6|3640.6|3634.6|5
1652950210000|2022-05-19 08:50:10|3640.1|3634.1|3636.6|3630.6|3640.1|3634.1|3636.6|3630.6|6
1652950220000|2022-05-19 08:50:20|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652950230000|2022-05-19 08:50:30|3636.6|3630.6|3637.6|3631.6|3637.6|3631.6|3636.6|3630.6|5
1652950240000|2022-05-19 08:50:40|3637.9|3631.9|3638.6|3632.6|3638.6|3632.6|3637.9|3631.9|5
1652950260000|2022-05-19 08:51:00|3638.4|3632.4|3637.6|3631.6|3638.4|3632.4|3637.6|3631.6|2
1652950270000|2022-05-19 08:51:10|3637.4|3631.4|3636.1|3630.1|3637.4|3631.4|3636.1|3630.1|4
1652950280000|2022-05-19 08:51:20|3636.6|3630.6|3637.1|3631.1|3637.4|3631.4|3636.1|3630.1|7
1652950290000|2022-05-19 08:51:30|3637.4|3631.4|3638.9|3632.9|3638.9|3632.9|3637.4|3631.4|7
1652950300000|2022-05-19 08:51:40|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1652950310000|2022-05-19 08:51:50|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652950320000|2022-05-19 08:52:00|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652950330000|2022-05-19 08:52:10|3640.1|3634.1|3641.1|3635.1|3641.1|3635.1|3640.1|3634.1|5
1652950340000|2022-05-19 08:52:20|3640.6|3634.6|3641.4|3635.4|3641.6|3635.6|3640.6|3634.6|4
1652950350000|2022-05-19 08:52:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652950370000|2022-05-19 08:52:50|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|2
1652950380000|2022-05-19 08:53:00|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1652950450000|2022-05-19 08:54:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|3
1652950460000|2022-05-19 08:54:20|3639.9|3633.9|3638.9|3632.9|3639.9|3633.9|3638.6|3632.6|3
1652950480000|2022-05-19 08:54:40|3638.6|3632.6|3636.9|3630.9|3638.6|3632.6|3636.9|3630.9|2
1652950500000|2022-05-19 08:55:00|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|3
1652950510000|2022-05-19 08:55:10|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|2
1652950550000|2022-05-19 08:55:50|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652950560000|2022-05-19 08:56:00|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652950570000|2022-05-19 08:56:10|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1652950580000|2022-05-19 08:56:20|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652950600000|2022-05-19 08:56:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652950640000|2022-05-19 08:57:20|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652950650000|2022-05-19 08:57:30|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1652950670000|2022-05-19 08:57:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652950710000|2022-05-19 08:58:30|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1652950720000|2022-05-19 08:58:40|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1652950730000|2022-05-19 08:58:50|3635.6|3629.6|3636.9|3630.9|3636.9|3630.9|3635.6|3629.6|4
1652950740000|2022-05-19 08:59:00|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.1|3630.1|4
1652950750000|2022-05-19 08:59:10|3636.1|3630.1|3635.4|3629.4|3636.1|3630.1|3635.4|3629.4|2
1652950780000|2022-05-19 08:59:40|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1652950790000|2022-05-19 08:59:50|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652950800000|2022-05-19 09:00:00|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|4
1652950820000|2022-05-19 09:00:20|3635.9|3629.9|3631.1|3625.1|3635.9|3629.9|3631.1|3625.1|7
1652950840000|2022-05-19 09:00:40|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|2
1652950850000|2022-05-19 09:00:50|3630.9|3624.9|3628.9|3622.9|3630.9|3624.9|3628.9|3622.9|5
1652950900000|2022-05-19 09:01:40|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3628.1|3622.1|2
1652950960000|2022-05-19 09:02:40|3628.6|3622.6|3630.9|3624.9|3630.9|3624.9|3628.6|3622.6|5
1652950970000|2022-05-19 09:02:50|3631.1|3625.1|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|4
1652951020000|2022-05-19 09:03:40|3630.9|3624.9|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|4
1652951030000|2022-05-19 09:03:50|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|2
1652951040000|2022-05-19 09:04:00|3632.1|3626.1|3634.4|3628.4|3634.4|3628.4|3632.1|3626.1|5
1652951050000|2022-05-19 09:04:10|3634.1|3628.1|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|3
1652951060000|2022-05-19 09:04:20|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|4
1652951070000|2022-05-19 09:04:30|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1652951090000|2022-05-19 09:04:50|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|3
1652951130000|2022-05-19 09:05:30|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3631.1|3625.1|6
1652951140000|2022-05-19 09:05:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1652951150000|2022-05-19 09:05:50|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|3
1652951180000|2022-05-19 09:06:20|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1652951190000|2022-05-19 09:06:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1652951210000|2022-05-19 09:06:50|3632.9|3626.9|3633.6|3627.6|3633.6|3627.6|3632.9|3626.9|4
1652951220000|2022-05-19 09:07:00|3633.4|3627.4|3633.4|3627.4|3633.6|3627.6|3633.1|3627.1|5
1652951240000|2022-05-19 09:07:20|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652951250000|2022-05-19 09:07:30|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652951260000|2022-05-19 09:07:40|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652951290000|2022-05-19 09:08:10|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652951340000|2022-05-19 09:09:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652951350000|2022-05-19 09:09:10|3634.6|3628.6|3635.4|3629.4|3635.6|3629.6|3634.6|3628.6|3
1652951360000|2022-05-19 09:09:20|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652951400000|2022-05-19 09:10:00|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|2
1652951430000|2022-05-19 09:10:30|3637.4|3631.4|3638.4|3632.4|3638.4|3632.4|3637.4|3631.4|2
1652951440000|2022-05-19 09:10:40|3638.6|3632.6|3639.4|3633.4|3639.9|3633.9|3638.6|3632.6|5
1652951450000|2022-05-19 09:10:50|3639.6|3633.6|3640.4|3634.4|3640.6|3634.6|3639.6|3633.6|3
1652951480000|2022-05-19 09:11:20|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652951490000|2022-05-19 09:11:30|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1652951540000|2022-05-19 09:12:20|3640.1|3634.1|3639.1|3633.1|3640.1|3634.1|3639.1|3633.1|2
1652951550000|2022-05-19 09:12:30|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1652951560000|2022-05-19 09:12:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652951570000|2022-05-19 09:12:50|3640.1|3634.1|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|4
1652951590000|2022-05-19 09:13:10|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652951620000|2022-05-19 09:13:40|3639.6|3633.6|3637.9|3631.9|3639.6|3633.6|3637.9|3631.9|6
1652951630000|2022-05-19 09:13:50|3637.6|3631.6|3637.9|3631.9|3637.9|3631.9|3637.6|3631.6|2
1652951650000|2022-05-19 09:14:10|3638.6|3632.6|3639.9|3633.9|3639.9|3633.9|3638.6|3632.6|2
1652951660000|2022-05-19 09:14:20|3639.4|3633.4|3637.9|3631.9|3639.4|3633.4|3637.9|3631.9|3
1652951670000|2022-05-19 09:14:30|3638.1|3632.1|3637.6|3631.6|3638.1|3632.1|3637.6|3631.6|2
1652951680000|2022-05-19 09:14:40|3637.9|3631.9|3636.9|3630.9|3637.9|3631.9|3636.9|3630.9|3
1652951690000|2022-05-19 09:14:50|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652951700000|2022-05-19 09:15:00|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1652951710000|2022-05-19 09:15:10|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652951720000|2022-05-19 09:15:20|3636.6|3630.6|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|3
1652951730000|2022-05-19 09:15:30|3636.1|3630.1|3633.4|3627.4|3636.1|3630.1|3633.1|3627.1|6
1652951740000|2022-05-19 09:15:40|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652951750000|2022-05-19 09:15:50|3632.9|3626.9|3634.1|3628.1|3634.1|3628.1|3632.9|3626.9|5
1652951770000|2022-05-19 09:16:10|3634.6|3628.6|3635.9|3629.9|3635.9|3629.9|3634.6|3628.6|2
1652951810000|2022-05-19 09:16:50|3636.1|3630.1|3637.1|3631.1|3637.6|3631.6|3636.1|3630.1|5
1652951860000|2022-05-19 09:17:40|3637.4|3631.4|3638.6|3632.6|3638.6|3632.6|3637.4|3631.4|2
1652951870000|2022-05-19 09:17:50|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652951880000|2022-05-19 09:18:00|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|2
1652951890000|2022-05-19 09:18:10|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|2
1652951920000|2022-05-19 09:18:40|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1652951930000|2022-05-19 09:18:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652951940000|2022-05-19 09:19:00|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652951960000|2022-05-19 09:19:20|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|2
1652951970000|2022-05-19 09:19:30|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652952020000|2022-05-19 09:20:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652952030000|2022-05-19 09:20:30|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1652952050000|2022-05-19 09:20:50|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1652952080000|2022-05-19 09:21:20|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1652952090000|2022-05-19 09:21:30|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|2
1652952150000|2022-05-19 09:22:30|3640.4|3634.4|3639.1|3633.1|3640.4|3634.4|3638.1|3632.1|6
1652952160000|2022-05-19 09:22:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|5
1652952170000|2022-05-19 09:22:50|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|4
1652952180000|2022-05-19 09:23:00|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1652952190000|2022-05-19 09:23:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652952210000|2022-05-19 09:23:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652952260000|2022-05-19 09:24:20|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1652952270000|2022-05-19 09:24:30|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1652952300000|2022-05-19 09:25:00|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|3
1652952310000|2022-05-19 09:25:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652952320000|2022-05-19 09:25:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652952340000|2022-05-19 09:25:40|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1652952370000|2022-05-19 09:26:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652952380000|2022-05-19 09:26:20|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|2
1652952390000|2022-05-19 09:26:30|3638.1|3632.1|3636.4|3630.4|3638.1|3632.1|3636.4|3630.4|2
1652952400000|2022-05-19 09:26:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652952420000|2022-05-19 09:27:00|3637.1|3631.1|3638.6|3632.6|3638.6|3632.6|3637.1|3631.1|2
1652952430000|2022-05-19 09:27:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652952440000|2022-05-19 09:27:20|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.1|3632.1|4
1652952450000|2022-05-19 09:27:30|3638.6|3632.6|3637.9|3631.9|3638.6|3632.6|3637.6|3631.6|4
1652952460000|2022-05-19 09:27:40|3638.4|3632.4|3636.9|3630.9|3638.9|3632.9|3636.9|3630.9|6
1652952650000|2022-05-19 09:30:50|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1652952670000|2022-05-19 09:31:10|3636.4|3630.4|3635.4|3629.4|3636.4|3630.4|3635.4|3629.4|3
1652952680000|2022-05-19 09:31:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652952730000|2022-05-19 09:32:10|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|2
1652952740000|2022-05-19 09:32:20|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1652952760000|2022-05-19 09:32:40|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|3
1652952800000|2022-05-19 09:33:20|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1652952810000|2022-05-19 09:33:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652952910000|2022-05-19 09:35:10|3636.1|3630.1|3632.4|3626.4|3636.1|3630.1|3632.4|3626.4|2
1652952920000|2022-05-19 09:35:20|3631.4|3625.4|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|4
1652952930000|2022-05-19 09:35:30|3631.9|3625.9|3630.1|3624.1|3631.9|3625.9|3630.1|3624.1|4
1652952940000|2022-05-19 09:35:40|3629.9|3623.9|3630.9|3624.9|3630.9|3624.9|3629.9|3623.9|2
1652952950000|2022-05-19 09:35:50|3631.1|3625.1|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|3
1652952960000|2022-05-19 09:36:00|3630.1|3624.1|3631.4|3625.4|3631.4|3625.4|3630.1|3624.1|4
1652952970000|2022-05-19 09:36:10|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|3
1652952990000|2022-05-19 09:36:30|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|3
1652953010000|2022-05-19 09:36:50|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|3
1652953020000|2022-05-19 09:37:00|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1652953050000|2022-05-19 09:37:30|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652953060000|2022-05-19 09:37:40|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652953080000|2022-05-19 09:38:00|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|3
1652953090000|2022-05-19 09:38:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652953100000|2022-05-19 09:38:20|3629.6|3623.6|3628.6|3622.6|3629.6|3623.6|3628.4|3622.4|3
1652953120000|2022-05-19 09:38:40|3629.1|3623.1|3630.9|3624.9|3631.4|3625.4|3629.1|3623.1|6
1652953130000|2022-05-19 09:38:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1652953140000|2022-05-19 09:39:00|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|4
1652953150000|2022-05-19 09:39:10|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|3
1652953180000|2022-05-19 09:39:40|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652953190000|2022-05-19 09:39:50|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652953200000|2022-05-19 09:40:00|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|3
1652953210000|2022-05-19 09:40:10|3631.9|3625.9|3632.4|3626.4|3632.4|3626.4|3631.9|3625.9|2
1652953240000|2022-05-19 09:40:40|3632.1|3626.1|3632.1|3626.1|3632.9|3626.9|3632.1|3626.1|5
1652953340000|2022-05-19 09:42:20|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|2
1652953360000|2022-05-19 09:42:40|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652953380000|2022-05-19 09:43:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652953390000|2022-05-19 09:43:10|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|2
1652953470000|2022-05-19 09:44:30|3633.1|3627.1|3633.6|3627.6|3634.1|3628.1|3633.1|3627.1|4
1652953480000|2022-05-19 09:44:40|3633.9|3627.9|3635.1|3629.1|3635.1|3629.1|3633.9|3627.9|5
1652953490000|2022-05-19 09:44:50|3634.9|3628.9|3635.4|3629.4|3635.9|3629.9|3634.9|3628.9|4
1652953500000|2022-05-19 09:45:00|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1652953510000|2022-05-19 09:45:10|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|3
1652953520000|2022-05-19 09:45:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652953560000|2022-05-19 09:46:00|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652953570000|2022-05-19 09:46:10|3636.4|3630.4|3634.6|3628.6|3636.4|3630.4|3634.6|3628.6|2
1652953590000|2022-05-19 09:46:30|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652953600000|2022-05-19 09:46:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652953610000|2022-05-19 09:46:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652953620000|2022-05-19 09:47:00|3635.1|3629.1|3632.9|3626.9|3635.1|3629.1|3632.6|3626.6|9
1652953630000|2022-05-19 09:47:10|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652953640000|2022-05-19 09:47:20|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652953650000|2022-05-19 09:47:30|3633.1|3627.1|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|2
1652953660000|2022-05-19 09:47:40|3633.1|3627.1|3631.6|3625.6|3633.1|3627.1|3631.6|3625.6|3
1652953680000|2022-05-19 09:48:00|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|2
1652953690000|2022-05-19 09:48:10|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1652953730000|2022-05-19 09:48:50|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1652953740000|2022-05-19 09:49:00|3633.1|3627.1|3632.1|3626.1|3633.4|3627.4|3632.1|3626.1|5
1652953760000|2022-05-19 09:49:20|3631.9|3625.9|3631.1|3625.1|3631.9|3625.9|3631.1|3625.1|4
1652953780000|2022-05-19 09:49:40|3630.9|3624.9|3631.1|3625.1|3631.6|3625.6|3630.9|3624.9|3
1652953790000|2022-05-19 09:49:50|3630.9|3624.9|3630.1|3624.1|3631.1|3625.1|3630.1|3624.1|5
1652953800000|2022-05-19 09:50:00|3629.9|3623.9|3630.9|3624.9|3631.1|3625.1|3629.6|3623.6|11
1652953810000|2022-05-19 09:50:10|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1652953820000|2022-05-19 09:50:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1652953830000|2022-05-19 09:50:30|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1652953850000|2022-05-19 09:50:50|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1652953860000|2022-05-19 09:51:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652953870000|2022-05-19 09:51:10|3630.4|3624.4|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|9
1652953880000|2022-05-19 09:51:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1652953900000|2022-05-19 09:51:40|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1652953910000|2022-05-19 09:51:50|3630.6|3624.6|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|3
1652953920000|2022-05-19 09:52:00|3630.1|3624.1|3630.4|3624.4|3630.9|3624.9|3629.9|3623.9|4
1652953930000|2022-05-19 09:52:10|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1652953940000|2022-05-19 09:52:20|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3629.6|3623.6|6
1652953960000|2022-05-19 09:52:40|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|4
1652953970000|2022-05-19 09:52:50|3630.9|3624.9|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|5
1652953980000|2022-05-19 09:53:00|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1652954000000|2022-05-19 09:53:20|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1652954040000|2022-05-19 09:54:00|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1652954060000|2022-05-19 09:54:20|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1652954070000|2022-05-19 09:54:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652954080000|2022-05-19 09:54:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652954110000|2022-05-19 09:55:10|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1652954140000|2022-05-19 09:55:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|3
1652954150000|2022-05-19 09:55:50|3631.9|3625.9|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|3
1652954160000|2022-05-19 09:56:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|5
1652954190000|2022-05-19 09:56:30|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1652954200000|2022-05-19 09:56:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652954260000|2022-05-19 09:57:40|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652954270000|2022-05-19 09:57:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652954290000|2022-05-19 09:58:10|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652954300000|2022-05-19 09:58:20|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1652954410000|2022-05-19 10:00:10|3631.4|3625.4|3629.4|3623.4|3631.4|3625.4|3629.4|3623.4|3
1652954420000|2022-05-19 10:00:20|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652954430000|2022-05-19 10:00:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652954440000|2022-05-19 10:00:40|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1652954450000|2022-05-19 10:00:50|3630.6|3624.6|3630.9|3624.9|3631.6|3625.6|3630.6|3624.6|6
1652954470000|2022-05-19 10:01:10|3631.1|3625.1|3632.4|3626.4|3632.4|3626.4|3631.1|3625.1|2
1652954480000|2022-05-19 10:01:20|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1652954490000|2022-05-19 10:01:30|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652954500000|2022-05-19 10:01:40|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|3
1652954510000|2022-05-19 10:01:50|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1652954520000|2022-05-19 10:02:00|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1652954560000|2022-05-19 10:02:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652954580000|2022-05-19 10:03:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1652954590000|2022-05-19 10:03:10|3633.1|3627.1|3632.1|3626.1|3633.1|3627.1|3631.9|3625.9|4
1652954610000|2022-05-19 10:03:30|3631.9|3625.9|3630.6|3624.6|3631.9|3625.9|3630.4|3624.4|8
1652954620000|2022-05-19 10:03:40|3630.9|3624.9|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|4
1652954630000|2022-05-19 10:03:50|3631.6|3625.6|3630.9|3624.9|3631.6|3625.6|3630.9|3624.9|5
1652954640000|2022-05-19 10:04:00|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|3
1652954660000|2022-05-19 10:04:20|3630.4|3624.4|3630.1|3624.1|3630.4|3624.4|3630.1|3624.1|2
1652954670000|2022-05-19 10:04:30|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652954680000|2022-05-19 10:04:40|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652954690000|2022-05-19 10:04:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1652954720000|2022-05-19 10:05:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1652954730000|2022-05-19 10:05:30|3631.6|3625.6|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|6
1652954740000|2022-05-19 10:05:40|3632.4|3626.4|3632.1|3626.1|3632.9|3626.9|3631.4|3625.4|7
1652954750000|2022-05-19 10:05:50|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|5
1652954760000|2022-05-19 10:06:00|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1652954770000|2022-05-19 10:06:10|3633.4|3627.4|3633.1|3627.1|3633.9|3627.9|3633.1|3627.1|4
1652954780000|2022-05-19 10:06:20|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|2
1652954790000|2022-05-19 10:06:30|3632.4|3626.4|3632.4|3626.4|3632.9|3626.9|3632.4|3626.4|4
1652954800000|2022-05-19 10:06:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1652954810000|2022-05-19 10:06:50|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1652954820000|2022-05-19 10:07:00|3633.1|3627.1|3632.4|3626.4|3633.1|3627.1|3632.4|3626.4|5
1652954830000|2022-05-19 10:07:10|3632.1|3626.1|3633.1|3627.1|3633.1|3627.1|3631.9|3625.9|5
1652954840000|2022-05-19 10:07:20|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1652954850000|2022-05-19 10:07:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652954860000|2022-05-19 10:07:40|3632.6|3626.6|3633.4|3627.4|3633.4|3627.4|3632.6|3626.6|2
1652954870000|2022-05-19 10:07:50|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652954880000|2022-05-19 10:08:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652954900000|2022-05-19 10:08:20|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.1|3628.1|4
1652954910000|2022-05-19 10:08:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1652954920000|2022-05-19 10:08:40|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1652954930000|2022-05-19 10:08:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652955050000|2022-05-19 10:10:50|3635.1|3629.1|3632.4|3626.4|3635.1|3629.1|3632.4|3626.4|5
1652955060000|2022-05-19 10:11:00|3633.1|3627.1|3633.9|3627.9|3633.9|3627.9|3633.1|3627.1|3
1652955070000|2022-05-19 10:11:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652955090000|2022-05-19 10:11:30|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652955100000|2022-05-19 10:11:40|3634.6|3628.6|3634.1|3628.1|3634.6|3628.6|3634.1|3628.1|2
1652955150000|2022-05-19 10:12:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652955160000|2022-05-19 10:12:40|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652955200000|2022-05-19 10:13:20|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.4|3628.4|4
1652955210000|2022-05-19 10:13:30|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|2
1652955220000|2022-05-19 10:13:40|3634.6|3628.6|3635.4|3629.4|3635.4|3629.4|3634.6|3628.6|3
1652955250000|2022-05-19 10:14:10|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1652955270000|2022-05-19 10:14:30|3634.4|3628.4|3633.4|3627.4|3634.4|3628.4|3633.4|3627.4|3
1652955290000|2022-05-19 10:14:50|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652955300000|2022-05-19 10:15:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1652955330000|2022-05-19 10:15:30|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1652955340000|2022-05-19 10:15:40|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652955360000|2022-05-19 10:16:00|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|2
1652955380000|2022-05-19 10:16:20|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|2
1652955420000|2022-05-19 10:17:00|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1652955430000|2022-05-19 10:17:10|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|3
1652955440000|2022-05-19 10:17:20|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|6
1652955460000|2022-05-19 10:17:40|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652955470000|2022-05-19 10:17:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652955490000|2022-05-19 10:18:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652955500000|2022-05-19 10:18:20|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652955560000|2022-05-19 10:19:20|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652955580000|2022-05-19 10:19:40|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1652955620000|2022-05-19 10:20:20|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|2
1652955630000|2022-05-19 10:20:30|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|2
1652955650000|2022-05-19 10:20:50|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|2
1652955670000|2022-05-19 10:21:10|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652955720000|2022-05-19 10:22:00|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652955730000|2022-05-19 10:22:10|3637.1|3631.1|3638.4|3632.4|3638.6|3632.6|3637.1|3631.1|6
1652955740000|2022-05-19 10:22:20|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652955750000|2022-05-19 10:22:30|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1652955760000|2022-05-19 10:22:40|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|4
1652955790000|2022-05-19 10:23:10|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652955800000|2022-05-19 10:23:20|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.1|3633.1|5
1652955810000|2022-05-19 10:23:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652955820000|2022-05-19 10:23:40|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|3
1652955840000|2022-05-19 10:24:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652955850000|2022-05-19 10:24:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652955860000|2022-05-19 10:24:20|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|3
1652955880000|2022-05-19 10:24:40|3641.1|3635.1|3640.4|3634.4|3641.1|3635.1|3640.4|3634.4|2
1652955890000|2022-05-19 10:24:50|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652955910000|2022-05-19 10:25:10|3640.6|3634.6|3641.1|3635.1|3641.4|3635.4|3640.6|3634.6|4
1652955930000|2022-05-19 10:25:30|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1652955940000|2022-05-19 10:25:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652955950000|2022-05-19 10:25:50|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3639.6|3633.6|3
1652955970000|2022-05-19 10:26:10|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652955980000|2022-05-19 10:26:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652955990000|2022-05-19 10:26:30|3639.1|3633.1|3640.1|3634.1|3640.1|3634.1|3638.9|3632.9|4
1652956010000|2022-05-19 10:26:50|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|2
1652956020000|2022-05-19 10:27:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652956030000|2022-05-19 10:27:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652956040000|2022-05-19 10:27:20|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652956070000|2022-05-19 10:27:50|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652956080000|2022-05-19 10:28:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|3
1652956100000|2022-05-19 10:28:20|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1652956110000|2022-05-19 10:28:30|3637.6|3631.6|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|3
1652956120000|2022-05-19 10:28:40|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1652956160000|2022-05-19 10:29:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652956170000|2022-05-19 10:29:30|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1652956190000|2022-05-19 10:29:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652956200000|2022-05-19 10:30:00|3638.1|3632.1|3637.4|3631.4|3638.1|3632.1|3637.4|3631.4|3
1652956240000|2022-05-19 10:30:40|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1652956290000|2022-05-19 10:31:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652956330000|2022-05-19 10:32:10|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652956340000|2022-05-19 10:32:20|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|2
1652956350000|2022-05-19 10:32:30|3638.6|3632.6|3636.9|3630.9|3638.6|3632.6|3636.9|3630.9|4
1652956360000|2022-05-19 10:32:40|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652956390000|2022-05-19 10:33:10|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652956410000|2022-05-19 10:33:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652956420000|2022-05-19 10:33:40|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1652956430000|2022-05-19 10:33:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652956440000|2022-05-19 10:34:00|3636.9|3630.9|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|2
1652956470000|2022-05-19 10:34:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652956480000|2022-05-19 10:34:40|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|2
1652956490000|2022-05-19 10:34:50|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1652956500000|2022-05-19 10:35:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3636.9|3630.9|3
1652956510000|2022-05-19 10:35:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652956520000|2022-05-19 10:35:20|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652956530000|2022-05-19 10:35:30|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652956550000|2022-05-19 10:35:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652956560000|2022-05-19 10:36:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652956570000|2022-05-19 10:36:10|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1652956580000|2022-05-19 10:36:20|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|2
1652956600000|2022-05-19 10:36:40|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652956640000|2022-05-19 10:37:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652956650000|2022-05-19 10:37:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652956670000|2022-05-19 10:37:50|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652956710000|2022-05-19 10:38:30|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652956750000|2022-05-19 10:39:10|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652956800000|2022-05-19 10:40:00|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652956820000|2022-05-19 10:40:20|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1652956860000|2022-05-19 10:41:00|3638.1|3632.1|3638.6|3632.6|3638.6|3632.6|3638.1|3632.1|2
1652956870000|2022-05-19 10:41:10|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652956880000|2022-05-19 10:41:20|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652956930000|2022-05-19 10:42:10|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1652956950000|2022-05-19 10:42:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652956970000|2022-05-19 10:42:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652956980000|2022-05-19 10:43:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652956990000|2022-05-19 10:43:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652957000000|2022-05-19 10:43:20|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|4
1652957010000|2022-05-19 10:43:30|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|3
1652957020000|2022-05-19 10:43:40|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652957040000|2022-05-19 10:44:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652957060000|2022-05-19 10:44:20|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|2
1652957070000|2022-05-19 10:44:30|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652957080000|2022-05-19 10:44:40|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|2
1652957100000|2022-05-19 10:45:00|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|3
1652957240000|2022-05-19 10:47:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652957250000|2022-05-19 10:47:30|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|5
1652957260000|2022-05-19 10:47:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|3
1652957280000|2022-05-19 10:48:00|3642.1|3636.1|3645.1|3639.1|3645.1|3639.1|3642.1|3636.1|3
1652957380000|2022-05-19 10:49:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652957400000|2022-05-19 10:50:00|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1652957410000|2022-05-19 10:50:10|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1652957420000|2022-05-19 10:50:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652957430000|2022-05-19 10:50:30|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|4
1652957440000|2022-05-19 10:50:40|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|3
1652957450000|2022-05-19 10:50:50|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|4
1652957490000|2022-05-19 10:51:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652957560000|2022-05-19 10:52:40|3646.4|3640.4|3647.4|3641.4|3647.4|3641.4|3646.4|3640.4|4
1652957570000|2022-05-19 10:52:50|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|4
1652957620000|2022-05-19 10:53:40|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1652957630000|2022-05-19 10:53:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652957640000|2022-05-19 10:54:00|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|3
1652957680000|2022-05-19 10:54:40|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3647.4|3641.4|4
1652957690000|2022-05-19 10:54:50|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|2
1652957700000|2022-05-19 10:55:00|3647.6|3641.6|3647.9|3641.9|3648.1|3642.1|3647.6|3641.6|6
1652957710000|2022-05-19 10:55:10|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|3
1652957720000|2022-05-19 10:55:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|7
1652957730000|2022-05-19 10:55:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1652957740000|2022-05-19 10:55:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652957750000|2022-05-19 10:55:50|3647.4|3641.4|3644.5|3638.5|3647.4|3641.4|3644.5|3638.5|2
1652957760000|2022-05-19 10:56:00|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652957810000|2022-05-19 10:56:50|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|2
1652957820000|2022-05-19 10:57:00|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3641.6|3635.6|6
1652957830000|2022-05-19 10:57:10|3642.4|3636.4|3642.6|3636.6|3643.1|3637.1|3642.4|3636.4|4
1652957840000|2022-05-19 10:57:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652957850000|2022-05-19 10:57:30|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|4
1652957860000|2022-05-19 10:57:40|3641.1|3635.1|3643|3637|3643|3637|3640.4|3634.4|8
1652957880000|2022-05-19 10:58:00|3644|3638|3645.4|3639.4|3645.4|3639.4|3644|3638|3
1652957890000|2022-05-19 10:58:10|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1652957900000|2022-05-19 10:58:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652957910000|2022-05-19 10:58:30|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|2
1652957920000|2022-05-19 10:58:40|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1652957930000|2022-05-19 10:58:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652957940000|2022-05-19 10:59:00|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1652957950000|2022-05-19 10:59:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652957960000|2022-05-19 10:59:20|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652957970000|2022-05-19 10:59:30|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|3
1652957980000|2022-05-19 10:59:40|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|3
1652958010000|2022-05-19 11:00:10|3647.1|3641.1|3645.6|3639.6|3647.1|3641.1|3645.4|3639.4|4
1652958020000|2022-05-19 11:00:20|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1652958030000|2022-05-19 11:00:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652958070000|2022-05-19 11:01:10|3645.1|3639.1|3644.4|3638.4|3645.1|3639.1|3644.4|3638.4|3
1652958080000|2022-05-19 11:01:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|3
1652958090000|2022-05-19 11:01:30|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1652958100000|2022-05-19 11:01:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652958120000|2022-05-19 11:02:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1652958140000|2022-05-19 11:02:20|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1652958150000|2022-05-19 11:02:30|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652958170000|2022-05-19 11:02:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652958180000|2022-05-19 11:03:00|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3642.9|3636.9|4
1652958200000|2022-05-19 11:03:20|3642.9|3636.9|3643.6|3637.6|3643.6|3637.6|3642.9|3636.9|3
1652958220000|2022-05-19 11:03:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652958240000|2022-05-19 11:04:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652958250000|2022-05-19 11:04:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652958270000|2022-05-19 11:04:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652958280000|2022-05-19 11:04:40|3642.4|3636.4|3640.6|3634.6|3642.4|3636.4|3640.6|3634.6|4
1652958290000|2022-05-19 11:04:50|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|4
1652958320000|2022-05-19 11:05:20|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|5
1652958340000|2022-05-19 11:05:40|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652958350000|2022-05-19 11:05:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652958360000|2022-05-19 11:06:00|3639.1|3633.1|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|3
1652958370000|2022-05-19 11:06:10|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1652958380000|2022-05-19 11:06:20|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|4
1652958420000|2022-05-19 11:07:00|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1652958430000|2022-05-19 11:07:10|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652958460000|2022-05-19 11:07:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652958500000|2022-05-19 11:08:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652958510000|2022-05-19 11:08:30|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3639.9|3633.9|3
1652958600000|2022-05-19 11:10:00|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1652958640000|2022-05-19 11:10:40|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652958650000|2022-05-19 11:10:50|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|3
1652958660000|2022-05-19 11:11:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652958670000|2022-05-19 11:11:10|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652958700000|2022-05-19 11:11:40|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|2
1652958750000|2022-05-19 11:12:30|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652958760000|2022-05-19 11:12:40|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652958770000|2022-05-19 11:12:50|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652958780000|2022-05-19 11:13:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652958800000|2022-05-19 11:13:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1652958810000|2022-05-19 11:13:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652958820000|2022-05-19 11:13:40|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1652958840000|2022-05-19 11:14:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1652958850000|2022-05-19 11:14:10|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652958870000|2022-05-19 11:14:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652958920000|2022-05-19 11:15:20|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1652958930000|2022-05-19 11:15:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652958940000|2022-05-19 11:15:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652958950000|2022-05-19 11:15:50|3641.1|3635.1|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|3
1652958960000|2022-05-19 11:16:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|3
1652958970000|2022-05-19 11:16:10|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652958980000|2022-05-19 11:16:20|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652958990000|2022-05-19 11:16:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1652959000000|2022-05-19 11:16:40|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652959010000|2022-05-19 11:16:50|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|4
1652959020000|2022-05-19 11:17:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|3
1652959030000|2022-05-19 11:17:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652959040000|2022-05-19 11:17:20|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652959050000|2022-05-19 11:17:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|3
1652959060000|2022-05-19 11:17:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652959070000|2022-05-19 11:17:50|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652959100000|2022-05-19 11:18:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652959120000|2022-05-19 11:18:40|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652959130000|2022-05-19 11:18:50|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652959140000|2022-05-19 11:19:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652959150000|2022-05-19 11:19:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652959170000|2022-05-19 11:19:30|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1652959180000|2022-05-19 11:19:40|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652959300000|2022-05-19 11:21:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652959310000|2022-05-19 11:21:50|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.4|3635.4|4
1652959320000|2022-05-19 11:22:00|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|8
1652959330000|2022-05-19 11:22:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1652959340000|2022-05-19 11:22:20|3640.9|3634.9|3641.1|3635.1|3641.4|3635.4|3640.9|3634.9|4
1652959350000|2022-05-19 11:22:30|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652959380000|2022-05-19 11:23:00|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652959390000|2022-05-19 11:23:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652959400000|2022-05-19 11:23:20|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652959420000|2022-05-19 11:23:40|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652959430000|2022-05-19 11:23:50|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652959440000|2022-05-19 11:24:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652959460000|2022-05-19 11:24:20|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652959470000|2022-05-19 11:24:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652959480000|2022-05-19 11:24:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652959500000|2022-05-19 11:25:00|3641.4|3635.4|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|3
1652959520000|2022-05-19 11:25:20|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1652959530000|2022-05-19 11:25:30|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|2
1652959560000|2022-05-19 11:26:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652959580000|2022-05-19 11:26:20|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|2
1652959590000|2022-05-19 11:26:30|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652959600000|2022-05-19 11:26:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652959610000|2022-05-19 11:26:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652959620000|2022-05-19 11:27:00|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|3
1652959630000|2022-05-19 11:27:10|3642.6|3636.6|3646.9|3640.9|3647.4|3641.4|3642.6|3636.6|6
1652959640000|2022-05-19 11:27:20|3647.4|3641.4|3646.4|3640.4|3647.4|3641.4|3646.4|3640.4|3
1652959650000|2022-05-19 11:27:30|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1652959660000|2022-05-19 11:27:40|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|2
1652959670000|2022-05-19 11:27:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|3
1652959680000|2022-05-19 11:28:00|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1652959720000|2022-05-19 11:28:40|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1652959760000|2022-05-19 11:29:20|3649.1|3643.1|3649.9|3643.9|3649.9|3643.9|3649.1|3643.1|2
1652959790000|2022-05-19 11:29:50|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1652959800000|2022-05-19 11:30:00|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652959820000|2022-05-19 11:30:20|3650.6|3644.6|3650.9|3644.9|3650.9|3644.9|3650.6|3644.6|2
1652959840000|2022-05-19 11:30:40|3650.6|3644.6|3650.9|3644.9|3650.9|3644.9|3650.6|3644.6|2
1652959850000|2022-05-19 11:30:50|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1652959860000|2022-05-19 11:31:00|3650.6|3644.6|3649.4|3643.4|3650.6|3644.6|3649.4|3643.4|2
1652959880000|2022-05-19 11:31:20|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1652959890000|2022-05-19 11:31:30|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1652959900000|2022-05-19 11:31:40|3647.9|3641.9|3647.1|3641.1|3648.1|3642.1|3647.1|3641.1|5
1652959910000|2022-05-19 11:31:50|3646.9|3640.9|3645.9|3639.9|3647.1|3641.1|3645.9|3639.9|7
1652959920000|2022-05-19 11:32:00|3646.4|3640.4|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|4
1652959930000|2022-05-19 11:32:10|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1652959940000|2022-05-19 11:32:20|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1652959950000|2022-05-19 11:32:30|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|6
1652959960000|2022-05-19 11:32:40|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1652959970000|2022-05-19 11:32:50|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|2
1652959980000|2022-05-19 11:33:00|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|5
1652959990000|2022-05-19 11:33:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|3
1652960020000|2022-05-19 11:33:40|3648.4|3642.4|3648.9|3642.9|3648.9|3642.9|3648.4|3642.4|2
1652960080000|2022-05-19 11:34:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652960090000|2022-05-19 11:34:50|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652960100000|2022-05-19 11:35:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652960120000|2022-05-19 11:35:20|3648.9|3642.9|3647.6|3641.6|3648.9|3642.9|3647.6|3641.6|4
1652960130000|2022-05-19 11:35:30|3648.9|3642.9|3649.4|3643.4|3649.6|3643.6|3648.9|3642.9|4
1652960140000|2022-05-19 11:35:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652960170000|2022-05-19 11:36:10|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1652960180000|2022-05-19 11:36:20|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652960190000|2022-05-19 11:36:30|3649.9|3643.9|3649.1|3643.1|3649.9|3643.9|3648.9|3642.9|3
1652960200000|2022-05-19 11:36:40|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652960220000|2022-05-19 11:37:00|3649.1|3643.1|3649.4|3643.4|3649.6|3643.6|3649.1|3643.1|4
1652960230000|2022-05-19 11:37:10|3648.9|3642.9|3649.1|3643.1|3649.4|3643.4|3648.9|3642.9|4
1652960250000|2022-05-19 11:37:30|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|4
1652960260000|2022-05-19 11:37:40|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.9|3642.9|4
1652960270000|2022-05-19 11:37:50|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.9|3642.9|2
1652960280000|2022-05-19 11:38:00|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|3
1652960340000|2022-05-19 11:39:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652960350000|2022-05-19 11:39:10|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|2
1652960360000|2022-05-19 11:39:20|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|2
1652960380000|2022-05-19 11:39:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1652960390000|2022-05-19 11:39:50|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1652960400000|2022-05-19 11:40:00|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1652960410000|2022-05-19 11:40:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1652960420000|2022-05-19 11:40:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1652960440000|2022-05-19 11:40:40|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|2
1652960460000|2022-05-19 11:41:00|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652960470000|2022-05-19 11:41:10|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652960580000|2022-05-19 11:43:00|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652960590000|2022-05-19 11:43:10|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652960690000|2022-05-19 11:44:50|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1652960700000|2022-05-19 11:45:00|3650.4|3644.4|3649.9|3643.9|3650.4|3644.4|3649.9|3643.9|2
1652960710000|2022-05-19 11:45:10|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1652960740000|2022-05-19 11:45:40|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|3
1652960750000|2022-05-19 11:45:50|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|5
1652960770000|2022-05-19 11:46:10|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|2
1652960780000|2022-05-19 11:46:20|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|6
1652960820000|2022-05-19 11:47:00|3647.9|3641.9|3649.9|3643.9|3649.9|3643.9|3647.9|3641.9|2
1652960860000|2022-05-19 11:47:40|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1652960870000|2022-05-19 11:47:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|3
1652960880000|2022-05-19 11:48:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652960890000|2022-05-19 11:48:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1652960910000|2022-05-19 11:48:30|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1652960920000|2022-05-19 11:48:40|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1652960930000|2022-05-19 11:48:50|3649.6|3643.6|3649.1|3643.1|3649.9|3643.9|3649.1|3643.1|5
1652960950000|2022-05-19 11:49:10|3649.6|3643.6|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|3
1652960970000|2022-05-19 11:49:30|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652960990000|2022-05-19 11:49:50|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652961010000|2022-05-19 11:50:10|3650.4|3644.4|3649.9|3643.9|3650.4|3644.4|3649.9|3643.9|3
1652961020000|2022-05-19 11:50:20|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1652961040000|2022-05-19 11:50:40|3650.1|3644.1|3649.4|3643.4|3650.1|3644.1|3649.4|3643.4|5
1652961050000|2022-05-19 11:50:50|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1652961060000|2022-05-19 11:51:00|3649.1|3643.1|3646.1|3640.1|3649.1|3643.1|3646.1|3640.1|6
1652961080000|2022-05-19 11:51:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652961100000|2022-05-19 11:51:40|3645.6|3639.6|3646.1|3640.1|3647.1|3641.1|3645.6|3639.6|4
1652961110000|2022-05-19 11:51:50|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1652961150000|2022-05-19 11:52:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652961160000|2022-05-19 11:52:40|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.6|3638.6|7
1652961170000|2022-05-19 11:52:50|3643.6|3637.6|3640.9|3634.9|3643.6|3637.6|3640.9|3634.9|6
1652961180000|2022-05-19 11:53:00|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|4
1652961190000|2022-05-19 11:53:10|3640.1|3634.1|3641.6|3635.6|3642.8|3636.8|3640.1|3634.1|8
1652961200000|2022-05-19 11:53:20|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1652961230000|2022-05-19 11:53:50|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3640.9|3634.9|4
1652961240000|2022-05-19 11:54:00|3640.9|3634.9|3639.6|3633.6|3641.4|3635.4|3639.4|3633.4|8
1652961250000|2022-05-19 11:54:10|3639.4|3633.4|3640.9|3634.9|3641.1|3635.1|3639.4|3633.4|4
1652961260000|2022-05-19 11:54:20|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652961270000|2022-05-19 11:54:30|3641|3635|3641.1|3635.1|3641.1|3635.1|3641|3635|2
1652961280000|2022-05-19 11:54:40|3641.4|3635.4|3640.6|3634.6|3641.9|3635.9|3640.6|3634.6|6
1652961290000|2022-05-19 11:54:50|3640.4|3634.4|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|4
1652961300000|2022-05-19 11:55:00|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652961310000|2022-05-19 11:55:10|3642.6|3636.6|3641.1|3635.1|3642.6|3636.6|3641.1|3635.1|5
1652961320000|2022-05-19 11:55:20|3641.4|3635.4|3639.6|3633.6|3641.4|3635.4|3639.6|3633.6|6
1652961330000|2022-05-19 11:55:30|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|6
1652961340000|2022-05-19 11:55:40|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652961350000|2022-05-19 11:55:50|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|2
1652961360000|2022-05-19 11:56:00|3641.1|3635.1|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|2
1652961370000|2022-05-19 11:56:10|3641.4|3635.4|3639.9|3633.9|3641.4|3635.4|3639.9|3633.9|6
1652961380000|2022-05-19 11:56:20|3640.8|3634.8|3642.6|3636.6|3642.6|3636.6|3640.8|3634.8|2
1652961400000|2022-05-19 11:56:40|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|4
1652961410000|2022-05-19 11:56:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652961420000|2022-05-19 11:57:00|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.1|3635.1|5
1652961430000|2022-05-19 11:57:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652961440000|2022-05-19 11:57:20|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1652961450000|2022-05-19 11:57:30|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1652961520000|2022-05-19 11:58:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652961560000|2022-05-19 11:59:20|3641.9|3635.9|3643.1|3637.1|3643.1|3637.1|3641.9|3635.9|4
1652961570000|2022-05-19 11:59:30|3642.9|3636.9|3641.9|3635.9|3642.9|3636.9|3641.6|3635.6|3
1652961580000|2022-05-19 11:59:40|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|4
1652961590000|2022-05-19 11:59:50|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652961600000|2022-05-19 12:00:00|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|3
1652961610000|2022-05-19 12:00:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652961620000|2022-05-19 12:00:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3639.6|3633.6|6
1652961630000|2022-05-19 12:00:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|3
1652961640000|2022-05-19 12:00:40|3641.6|3635.6|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|5
1652961650000|2022-05-19 12:00:50|3641.4|3635.4|3639.1|3633.1|3641.4|3635.4|3639.1|3633.1|6
1652961660000|2022-05-19 12:01:00|3640.4|3634.4|3640.4|3634.4|3640.9|3634.9|3640.1|3634.1|7
1652961670000|2022-05-19 12:01:10|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652961680000|2022-05-19 12:01:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652961690000|2022-05-19 12:01:30|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|3
1652961700000|2022-05-19 12:01:40|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652961710000|2022-05-19 12:01:50|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|6
1652961720000|2022-05-19 12:02:00|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|2
1652961760000|2022-05-19 12:02:40|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3638.6|3632.6|5
1652961770000|2022-05-19 12:02:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652961780000|2022-05-19 12:03:00|3639.9|3633.9|3640.9|3634.9|3641.9|3635.9|3639.9|3633.9|5
1652961790000|2022-05-19 12:03:10|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|2
1652961810000|2022-05-19 12:03:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652961820000|2022-05-19 12:03:40|3640.4|3634.4|3642|3636|3642.6|3636.6|3640.4|3634.4|7
1652961830000|2022-05-19 12:03:50|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1652961850000|2022-05-19 12:04:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652961860000|2022-05-19 12:04:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652961870000|2022-05-19 12:04:30|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1652961910000|2022-05-19 12:05:10|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652961920000|2022-05-19 12:05:20|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652961930000|2022-05-19 12:05:30|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1652961980000|2022-05-19 12:06:20|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3640.1|3634.1|3
1652962000000|2022-05-19 12:06:40|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652962010000|2022-05-19 12:06:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652962030000|2022-05-19 12:07:10|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652962040000|2022-05-19 12:07:20|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1652962050000|2022-05-19 12:07:30|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652962070000|2022-05-19 12:07:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652962080000|2022-05-19 12:08:00|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652962100000|2022-05-19 12:08:20|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|2
1652962120000|2022-05-19 12:08:40|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|2
1652962130000|2022-05-19 12:08:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652962140000|2022-05-19 12:09:00|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1652962150000|2022-05-19 12:09:10|3644.4|3638.4|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|3
1652962160000|2022-05-19 12:09:20|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1652962180000|2022-05-19 12:09:40|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1652962200000|2022-05-19 12:10:00|3644.4|3638.4|3644.1|3638.1|3644.9|3638.9|3643.4|3637.4|6
1652962210000|2022-05-19 12:10:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652962220000|2022-05-19 12:10:20|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.1|3637.1|4
1652962230000|2022-05-19 12:10:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652962240000|2022-05-19 12:10:40|3642.6|3636.6|3641.9|3635.9|3642.6|3636.6|3641.6|3635.6|4
1652962260000|2022-05-19 12:11:00|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|4
1652962310000|2022-05-19 12:11:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3641.9|3635.9|3
1652962330000|2022-05-19 12:12:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652962400000|2022-05-19 12:13:20|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652962410000|2022-05-19 12:13:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1652962420000|2022-05-19 12:13:40|3642.9|3636.9|3643.1|3637.1|3643.9|3637.9|3642.9|3636.9|4
1652962440000|2022-05-19 12:14:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652962450000|2022-05-19 12:14:10|3642.6|3636.6|3644.1|3638.1|3644.1|3638.1|3642.6|3636.6|3
1652962500000|2022-05-19 12:15:00|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|3
1652962510000|2022-05-19 12:15:10|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1652962530000|2022-05-19 12:15:30|3642.4|3636.4|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|3
1652962540000|2022-05-19 12:15:40|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|4
1652962560000|2022-05-19 12:16:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652962570000|2022-05-19 12:16:10|3640.9|3634.9|3641.9|3635.9|3641.9|3635.9|3640.9|3634.9|5
1652962580000|2022-05-19 12:16:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652962590000|2022-05-19 12:16:30|3642.4|3636.4|3641.1|3635.1|3642.4|3636.4|3641.1|3635.1|3
1652962600000|2022-05-19 12:16:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652962610000|2022-05-19 12:16:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652962620000|2022-05-19 12:17:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652962630000|2022-05-19 12:17:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652962640000|2022-05-19 12:17:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652962650000|2022-05-19 12:17:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652962660000|2022-05-19 12:17:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652962670000|2022-05-19 12:17:50|3642.9|3636.9|3643.4|3637.4|3643.6|3637.6|3642.9|3636.9|4
1652962680000|2022-05-19 12:18:00|3643.1|3637.1|3641.9|3635.9|3643.1|3637.1|3641.9|3635.9|2
1652962720000|2022-05-19 12:18:40|3642.4|3636.4|3643.1|3637.1|3643.1|3637.1|3642.4|3636.4|2
1652962740000|2022-05-19 12:19:00|3643.4|3637.4|3642.6|3636.6|3643.6|3637.6|3642.6|3636.6|3
1652962810000|2022-05-19 12:20:10|3642.9|3636.9|3644.6|3638.6|3645.1|3639.1|3642.9|3636.9|7
1652962830000|2022-05-19 12:20:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652962840000|2022-05-19 12:20:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1652962870000|2022-05-19 12:21:10|3643.9|3637.9|3641.9|3635.9|3643.9|3637.9|3641.9|3635.9|2
1652962880000|2022-05-19 12:21:20|3641.6|3635.6|3638.6|3632.6|3641.6|3635.6|3638.6|3632.6|6
1652962890000|2022-05-19 12:21:30|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652962950000|2022-05-19 12:22:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652962960000|2022-05-19 12:22:40|3638.9|3632.9|3639.5|3633.5|3641.1|3635.1|3638.9|3632.9|19
1652962970000|2022-05-19 12:22:50|3639.4|3633.4|3638.4|3632.4|3639.4|3633.4|3638.4|3632.4|4
1652962980000|2022-05-19 12:23:00|3639.1|3633.1|3640.4|3634.4|3640.4|3634.4|3639.1|3633.1|2
1652962990000|2022-05-19 12:23:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652963000000|2022-05-19 12:23:20|3639.9|3633.9|3638.4|3632.4|3639.9|3633.9|3638.4|3632.4|2
1652963070000|2022-05-19 12:24:30|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652963110000|2022-05-19 12:25:10|3638.9|3632.9|3640.1|3634.1|3640.1|3634.1|3638.9|3632.9|2
1652963150000|2022-05-19 12:25:50|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|4
1652963160000|2022-05-19 12:26:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652963180000|2022-05-19 12:26:20|3641.1|3635.1|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|3
1652963190000|2022-05-19 12:26:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652963200000|2022-05-19 12:26:40|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|4
1652963210000|2022-05-19 12:26:50|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|6
1652963220000|2022-05-19 12:27:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|4
1652963240000|2022-05-19 12:27:20|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1652963260000|2022-05-19 12:27:40|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652963280000|2022-05-19 12:28:00|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|2
1652963320000|2022-05-19 12:28:40|3642.9|3636.9|3645.4|3639.4|3645.4|3639.4|3642.9|3636.9|6
1652963340000|2022-05-19 12:29:00|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|3
1652963360000|2022-05-19 12:29:20|3644.9|3638.9|3642.1|3636.1|3644.9|3638.9|3641.4|3635.4|5
1652963370000|2022-05-19 12:29:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652963410000|2022-05-19 12:30:10|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|4
1652963420000|2022-05-19 12:30:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652963430000|2022-05-19 12:30:30|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652963440000|2022-05-19 12:30:40|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|2
1652963450000|2022-05-19 12:30:50|3640.6|3634.6|3643.1|3637.1|3643.1|3637.1|3640.6|3634.6|4
1652963460000|2022-05-19 12:31:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652963500000|2022-05-19 12:31:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1652963520000|2022-05-19 12:32:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652963530000|2022-05-19 12:32:10|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1652963540000|2022-05-19 12:32:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652963550000|2022-05-19 12:32:30|3642.6|3636.6|3643.1|3637.1|3643.4|3637.4|3642.6|3636.6|3
1652963570000|2022-05-19 12:32:50|3643.4|3637.4|3643.9|3637.9|3644.1|3638.1|3643.4|3637.4|3
1652963580000|2022-05-19 12:33:00|3643.6|3637.6|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|5
1652963590000|2022-05-19 12:33:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652963600000|2022-05-19 12:33:20|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652963610000|2022-05-19 12:33:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652963620000|2022-05-19 12:33:40|3642.6|3636.6|3641.8|3635.8|3642.6|3636.6|3641.8|3635.8|2
1652963630000|2022-05-19 12:33:50|3641.5|3635.5|3640.4|3634.4|3641.5|3635.5|3640.4|3634.4|2
1652963640000|2022-05-19 12:34:00|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652963650000|2022-05-19 12:34:10|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3640.1|3634.1|5
1652963660000|2022-05-19 12:34:20|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|4
1652963670000|2022-05-19 12:34:30|3642.6|3636.6|3641.9|3635.9|3642.6|3636.6|3641.9|3635.9|5
1652963680000|2022-05-19 12:34:40|3643.1|3637.1|3642.4|3636.4|3643.1|3637.1|3642.4|3636.4|4
1652963690000|2022-05-19 12:34:50|3642.6|3636.6|3642.9|3636.9|3643.4|3637.4|3642.4|3636.4|7
1652963700000|2022-05-19 12:35:00|3643.4|3637.4|3643.6|3637.6|3644.1|3638.1|3643.4|3637.4|3
1652963710000|2022-05-19 12:35:10|3643.4|3637.4|3644.1|3638.1|3644.1|3638.1|3643.4|3637.4|5
1652963720000|2022-05-19 12:35:20|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|4
1652963730000|2022-05-19 12:35:30|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3643.9|3637.9|4
1652963740000|2022-05-19 12:35:40|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652963750000|2022-05-19 12:35:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1652963760000|2022-05-19 12:36:00|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652963780000|2022-05-19 12:36:20|3644.1|3638.1|3645.9|3639.9|3645.9|3639.9|3644.1|3638.1|5
1652963790000|2022-05-19 12:36:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652963800000|2022-05-19 12:36:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652963840000|2022-05-19 12:37:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1652963850000|2022-05-19 12:37:30|3645.4|3639.4|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|8
1652963860000|2022-05-19 12:37:40|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1652963910000|2022-05-19 12:38:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652964010000|2022-05-19 12:40:10|3645.4|3639.4|3643.6|3637.6|3645.4|3639.4|3643.6|3637.6|2
1652964020000|2022-05-19 12:40:20|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3641.9|3635.9|5
1652964030000|2022-05-19 12:40:30|3642.4|3636.4|3642.9|3636.9|3642.9|3636.9|3642.4|3636.4|2
1652964040000|2022-05-19 12:40:40|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|4
1652964060000|2022-05-19 12:41:00|3643.9|3637.9|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|3
1652964070000|2022-05-19 12:41:10|3643.6|3637.6|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|8
1652964100000|2022-05-19 12:41:40|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1652964120000|2022-05-19 12:42:00|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652964200000|2022-05-19 12:43:20|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.1|3638.1|4
1652964210000|2022-05-19 12:43:30|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652964240000|2022-05-19 12:44:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652964280000|2022-05-19 12:44:40|3645.1|3639.1|3646.1|3640.1|3646.1|3640.1|3645.1|3639.1|3
1652964300000|2022-05-19 12:45:00|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|3
1652964310000|2022-05-19 12:45:10|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|3
1652964320000|2022-05-19 12:45:20|3645.4|3639.4|3645.1|3639.1|3645.9|3639.9|3645.1|3639.1|7
1652964350000|2022-05-19 12:45:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652964360000|2022-05-19 12:46:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652964370000|2022-05-19 12:46:10|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|4
1652964400000|2022-05-19 12:46:40|3645.4|3639.4|3646.1|3640.1|3646.1|3640.1|3645.4|3639.4|5
1652964410000|2022-05-19 12:46:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652964420000|2022-05-19 12:47:00|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652964440000|2022-05-19 12:47:20|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|3
1652964450000|2022-05-19 12:47:30|3646.6|3640.6|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|3
1652964460000|2022-05-19 12:47:40|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1652964470000|2022-05-19 12:47:50|3646.6|3640.6|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|13
1652964480000|2022-05-19 12:48:00|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1652964490000|2022-05-19 12:48:10|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652964500000|2022-05-19 12:48:20|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|2
1652964510000|2022-05-19 12:48:30|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652964520000|2022-05-19 12:48:40|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652964530000|2022-05-19 12:48:50|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3646.9|3640.9|11
1652964540000|2022-05-19 12:49:00|3646.9|3640.9|3647.1|3641.1|3648.6|3642.6|3646.9|3640.9|5
1652964550000|2022-05-19 12:49:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3646.9|3640.9|10
1652964560000|2022-05-19 12:49:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652964570000|2022-05-19 12:49:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652964580000|2022-05-19 12:49:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652964590000|2022-05-19 12:49:50|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652964620000|2022-05-19 12:50:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652964630000|2022-05-19 12:50:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652964750000|2022-05-19 12:52:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652964760000|2022-05-19 12:52:40|3646.4|3640.4|3645.4|3639.4|3646.4|3640.4|3645.4|3639.4|4
1652964770000|2022-05-19 12:52:50|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|3
1652964800000|2022-05-19 12:53:20|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|4
1652964820000|2022-05-19 12:53:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652964840000|2022-05-19 12:54:00|3647.1|3641.1|3645.9|3639.9|3647.1|3641.1|3645.9|3639.9|5
1652964850000|2022-05-19 12:54:10|3645.6|3639.6|3645.1|3639.1|3645.9|3639.9|3645.1|3639.1|4
1652964880000|2022-05-19 12:54:40|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652964890000|2022-05-19 12:54:50|3645.6|3639.6|3645.9|3639.9|3646.1|3640.1|3645.4|3639.4|5
1652964900000|2022-05-19 12:55:00|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|4
1652964910000|2022-05-19 12:55:10|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|4
1652964930000|2022-05-19 12:55:30|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652965030000|2022-05-19 12:57:10|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652965050000|2022-05-19 12:57:30|3646.4|3640.4|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|2
1652965080000|2022-05-19 12:58:00|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652965100000|2022-05-19 12:58:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652965120000|2022-05-19 12:58:40|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1652965130000|2022-05-19 12:58:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652965140000|2022-05-19 12:59:00|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|2
1652965150000|2022-05-19 12:59:10|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|6
1652965160000|2022-05-19 12:59:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652965170000|2022-05-19 12:59:30|3647.6|3641.6|3649.9|3643.9|3649.9|3643.9|3647.6|3641.6|4
1652965190000|2022-05-19 12:59:50|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652965200000|2022-05-19 13:00:00|3650.4|3644.4|3649.6|3643.6|3650.4|3644.4|3647.4|3641.4|26
1652965210000|2022-05-19 13:00:10|3650|3644|3647.1|3641.1|3650|3644|3647.1|3641.1|14
1652965220000|2022-05-19 13:00:20|3648.5|3642.5|3648.1|3642.1|3648.5|3642.5|3646.5|3640.5|11
1652965230000|2022-05-19 13:00:30|3647.8|3641.8|3648.1|3642.1|3648.1|3642.1|3647.8|3641.8|2
1652965240000|2022-05-19 13:00:40|3648.5|3642.5|3646.9|3640.9|3649.5|3643.5|3646.9|3640.9|14
1652965250000|2022-05-19 13:00:50|3647.1|3641.1|3648|3642|3648|3642|3647.1|3641.1|4
1652965260000|2022-05-19 13:01:00|3648.3|3642.3|3648.9|3642.9|3648.9|3642.9|3648.3|3642.3|7
1652965270000|2022-05-19 13:01:10|3647.9|3641.9|3647.8|3641.8|3648.4|3642.4|3647.5|3641.5|9
1652965280000|2022-05-19 13:01:20|3648|3642|3648.6|3642.6|3648.6|3642.6|3647.6|3641.6|5
1652965290000|2022-05-19 13:01:30|3648.5|3642.5|3648.6|3642.6|3648.6|3642.6|3648.5|3642.5|2
1652965330000|2022-05-19 13:02:10|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|7
1652965340000|2022-05-19 13:02:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652965350000|2022-05-19 13:02:30|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|7
1652965360000|2022-05-19 13:02:40|3647.9|3641.9|3649.1|3643.1|3650.6|3644.6|3647.9|3641.9|7
1652965370000|2022-05-19 13:02:50|3649.9|3643.9|3648.1|3642.1|3649.9|3643.9|3648.1|3642.1|24
1652965380000|2022-05-19 13:03:00|3647.6|3641.6|3647.6|3641.6|3648.9|3642.9|3647.4|3641.4|8
1652965390000|2022-05-19 13:03:10|3647.4|3641.4|3646.6|3640.6|3647.6|3641.6|3645.9|3639.9|11
1652965400000|2022-05-19 13:03:20|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3645.4|3639.4|21
1652965410000|2022-05-19 13:03:30|3646.9|3640.9|3645.1|3639.1|3646.9|3640.9|3644.6|3638.6|17
1652965420000|2022-05-19 13:03:40|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|6
1652965430000|2022-05-19 13:03:50|3645.9|3639.9|3646.9|3640.9|3647.1|3641.1|3645.9|3639.9|4
1652965440000|2022-05-19 13:04:00|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|11
1652965450000|2022-05-19 13:04:10|3646.9|3640.9|3645.9|3639.9|3646.9|3640.9|3645.9|3639.9|6
1652965460000|2022-05-19 13:04:20|3646.1|3640.1|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|4
1652965470000|2022-05-19 13:04:30|3646.4|3640.4|3647.6|3641.6|3647.6|3641.6|3646.4|3640.4|8
1652965480000|2022-05-19 13:04:40|3648.6|3642.6|3648.1|3642.1|3649.6|3643.6|3648.1|3642.1|9
1652965490000|2022-05-19 13:04:50|3647.9|3641.9|3649.1|3643.1|3649.1|3643.1|3646.6|3640.6|17
1652965500000|2022-05-19 13:05:00|3649.4|3643.4|3651.1|3645.1|3651.1|3645.1|3649.4|3643.4|7
1652965510000|2022-05-19 13:05:10|3651.4|3645.4|3651.9|3645.9|3652.1|3646.1|3651.4|3645.4|5
1652965520000|2022-05-19 13:05:20|3652.4|3646.4|3654.1|3648.1|3655.1|3649.1|3652.4|3646.4|15
1652965530000|2022-05-19 13:05:30|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|12
1652965540000|2022-05-19 13:05:40|3654.9|3648.9|3655.4|3649.4|3655.9|3649.9|3654.6|3648.6|8
1652965550000|2022-05-19 13:05:50|3655.1|3649.1|3654.6|3648.6|3655.6|3649.6|3654.6|3648.6|14
1652965560000|2022-05-19 13:06:00|3655.1|3649.1|3652.3|3646.3|3655.1|3649.1|3651.8|3645.8|26
1652965570000|2022-05-19 13:06:10|3652.6|3646.6|3655|3649|3655|3649|3652.6|3646.6|9
1652965580000|2022-05-19 13:06:20|3655.3|3649.3|3654|3648|3655.3|3649.3|3654|3648|6
1652965590000|2022-05-19 13:06:30|3654.3|3648.3|3654|3648|3654.8|3648.8|3653.3|3647.3|12
1652965600000|2022-05-19 13:06:40|3653.8|3647.8|3652|3646|3653.8|3647.8|3652|3646|6
1652965610000|2022-05-19 13:06:50|3652.4|3646.4|3653|3647|3653.8|3647.8|3652.1|3646.1|12
1652965620000|2022-05-19 13:07:00|3653.3|3647.3|3650.5|3644.5|3653.3|3647.3|3650.1|3644.1|18
1652965630000|2022-05-19 13:07:10|3650.6|3644.6|3652.5|3646.5|3652.5|3646.5|3650.1|3644.1|15
1652965640000|2022-05-19 13:07:20|3652.3|3646.3|3651.8|3645.8|3652.5|3646.5|3651.4|3645.4|9
1652965650000|2022-05-19 13:07:30|3651.3|3645.3|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|4
1652965660000|2022-05-19 13:07:40|3651.4|3645.4|3652.1|3646.1|3652.5|3646.5|3651.4|3645.4|5
1652965670000|2022-05-19 13:07:50|3652.5|3646.5|3652.4|3646.4|3653.9|3647.9|3651.9|3645.9|17
1652965680000|2022-05-19 13:08:00|3652.6|3646.6|3651.9|3645.9|3652.6|3646.6|3649.5|3643.5|15
1652965690000|2022-05-19 13:08:10|3652.4|3646.4|3653.1|3647.1|3653.1|3647.1|3652.4|3646.4|7
1652965700000|2022-05-19 13:08:20|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.8|3646.8|3
1652965710000|2022-05-19 13:08:30|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3652.8|3646.8|4
1652965720000|2022-05-19 13:08:40|3652.9|3646.9|3655|3649|3655.3|3649.3|3652.9|3646.9|12
1652965730000|2022-05-19 13:08:50|3654.3|3648.3|3654|3648|3655.8|3649.8|3653.3|3647.3|22
1652965740000|2022-05-19 13:09:00|3654.3|3648.3|3653|3647|3654.4|3648.4|3653|3647|5
1652965750000|2022-05-19 13:09:10|3654|3648|3654|3648|3654|3648|3653.3|3647.3|6
1652965760000|2022-05-19 13:09:20|3654.3|3648.3|3653.8|3647.8|3655|3649|3653.8|3647.8|14
1652965770000|2022-05-19 13:09:30|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|5
1652965780000|2022-05-19 13:09:40|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1652965790000|2022-05-19 13:09:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652965800000|2022-05-19 13:10:00|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.6|3648.6|8
1652965810000|2022-05-19 13:10:10|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|2
1652965820000|2022-05-19 13:10:20|3656.4|3650.4|3658.1|3652.1|3658.1|3652.1|3656.4|3650.4|3
1652965830000|2022-05-19 13:10:30|3657.9|3651.9|3659.1|3653.1|3659.1|3653.1|3657.9|3651.9|9
1652965840000|2022-05-19 13:10:40|3659.4|3653.4|3660.6|3654.6|3660.6|3654.6|3659.4|3653.4|5
1652965850000|2022-05-19 13:10:50|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|5
1652965860000|2022-05-19 13:11:00|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.4|3654.4|5
1652965870000|2022-05-19 13:11:10|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|4
1652965880000|2022-05-19 13:11:20|3660.9|3654.9|3660.1|3654.1|3660.9|3654.9|3660.1|3654.1|5
1652965890000|2022-05-19 13:11:30|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1652965900000|2022-05-19 13:11:40|3660.9|3654.9|3662.6|3656.6|3662.6|3656.6|3660.9|3654.9|3
1652965910000|2022-05-19 13:11:50|3662.4|3656.4|3658.6|3652.6|3662.4|3656.4|3658.6|3652.6|8
1652965920000|2022-05-19 13:12:00|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3657.4|3651.4|10
1652965930000|2022-05-19 13:12:10|3657.9|3651.9|3660.9|3654.9|3660.9|3654.9|3657.9|3651.9|8
1652965940000|2022-05-19 13:12:20|3661.1|3655.1|3662.1|3656.1|3662.1|3656.1|3660.9|3654.9|9
1652965970000|2022-05-19 13:12:50|3662.4|3656.4|3668.1|3662.1|3668.5|3662.5|3662.4|3656.4|9
1652965980000|2022-05-19 13:13:00|3668.4|3662.4|3668.8|3662.8|3669.3|3663.3|3667.9|3661.9|9
1652965990000|2022-05-19 13:13:10|3667.5|3661.5|3663.5|3657.5|3667.5|3661.5|3663.5|3657.5|5
1652966000000|2022-05-19 13:13:20|3663.3|3657.3|3664.9|3658.9|3664.9|3658.9|3663.3|3657.3|4
1652966010000|2022-05-19 13:13:30|3664.6|3658.6|3663.4|3657.4|3664.9|3658.9|3663.1|3657.1|5
1652966020000|2022-05-19 13:13:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|3
1652966030000|2022-05-19 13:13:50|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1652966040000|2022-05-19 13:14:00|3663|3657|3663.1|3657.1|3663.3|3657.3|3663|3657|3
1652966050000|2022-05-19 13:14:10|3663|3657|3660.4|3654.4|3663|3657|3660.4|3654.4|6
1652966060000|2022-05-19 13:14:20|3660.3|3654.3|3660.1|3654.1|3660.3|3654.3|3659.6|3653.6|5
1652966070000|2022-05-19 13:14:30|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|3
1652966090000|2022-05-19 13:14:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1652966110000|2022-05-19 13:15:10|3660.1|3654.1|3659.6|3653.6|3660.4|3654.4|3659.6|3653.6|6
1652966120000|2022-05-19 13:15:20|3658.5|3652.5|3659.6|3653.6|3659.6|3653.6|3658.5|3652.5|3
1652966130000|2022-05-19 13:15:30|3659.5|3653.5|3659.1|3653.1|3659.5|3653.5|3659.1|3653.1|3
1652966140000|2022-05-19 13:15:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652966170000|2022-05-19 13:16:10|3659.1|3653.1|3656.1|3650.1|3659.4|3653.4|3656.1|3650.1|6
1652966180000|2022-05-19 13:16:20|3655.9|3649.9|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|3
1652966190000|2022-05-19 13:16:30|3655|3649|3654.6|3648.6|3655|3649|3653.3|3647.3|4
1652966200000|2022-05-19 13:16:40|3655.4|3649.4|3655.9|3649.9|3656.9|3650.9|3655.4|3649.4|5
1652966210000|2022-05-19 13:16:50|3655.6|3649.6|3654.4|3648.4|3655.6|3649.6|3654.4|3648.4|4
1652966220000|2022-05-19 13:17:00|3654.6|3648.6|3656.6|3650.6|3656.6|3650.6|3654.6|3648.6|7
1652966230000|2022-05-19 13:17:10|3656.9|3650.9|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|3
1652966240000|2022-05-19 13:17:20|3657.1|3651.1|3658.4|3652.4|3658.6|3652.6|3657.1|3651.1|8
1652966250000|2022-05-19 13:17:30|3658.6|3652.6|3657.4|3651.4|3658.6|3652.6|3656.4|3650.4|8
1652966260000|2022-05-19 13:17:40|3657.1|3651.1|3657.4|3651.4|3657.6|3651.6|3657.1|3651.1|4
1652966270000|2022-05-19 13:17:50|3657.6|3651.6|3657.9|3651.9|3659.1|3653.1|3657.4|3651.4|5
1652966280000|2022-05-19 13:18:00|3658.1|3652.1|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|3
1652966290000|2022-05-19 13:18:10|3657.6|3651.6|3658.4|3652.4|3659.9|3653.9|3656.9|3650.9|6
1652966300000|2022-05-19 13:18:20|3658.1|3652.1|3655.9|3649.9|3658.4|3652.4|3655.9|3649.9|9
1652966310000|2022-05-19 13:18:30|3656.1|3650.1|3656.1|3650.1|3656.4|3650.4|3655.9|3649.9|9
1652966320000|2022-05-19 13:18:40|3655.9|3649.9|3655.6|3649.6|3656.4|3650.4|3655.6|3649.6|5
1652966330000|2022-05-19 13:18:50|3655.9|3649.9|3655.4|3649.4|3656.6|3650.6|3655.4|3649.4|11
1652966340000|2022-05-19 13:19:00|3655.1|3649.1|3655.1|3649.1|3655.9|3649.9|3654.9|3648.9|6
1652966350000|2022-05-19 13:19:10|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|5
1652966360000|2022-05-19 13:19:20|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1652966370000|2022-05-19 13:19:30|3654.6|3648.6|3655.6|3649.6|3655.6|3649.6|3654.4|3648.4|4
1652966380000|2022-05-19 13:19:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1652966390000|2022-05-19 13:19:50|3655.4|3649.4|3657.1|3651.1|3657.1|3651.1|3655.4|3649.4|4
1652966400000|2022-05-19 13:20:00|3656.9|3650.9|3660.1|3654.1|3660.1|3654.1|3656.9|3650.9|13
1652966410000|2022-05-19 13:20:10|3659.9|3653.9|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|7
1652966420000|2022-05-19 13:20:20|3660.6|3654.6|3661.6|3655.6|3661.6|3655.6|3660.6|3654.6|2
1652966430000|2022-05-19 13:20:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1652966440000|2022-05-19 13:20:40|3661.1|3655.1|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|6
1652966450000|2022-05-19 13:20:50|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3662.9|3656.9|3
1652966460000|2022-05-19 13:21:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1652966470000|2022-05-19 13:21:10|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.1|3657.1|4
1652966480000|2022-05-19 13:21:20|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652966490000|2022-05-19 13:21:30|3662.9|3656.9|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|8
1652966500000|2022-05-19 13:21:40|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|4
1652966510000|2022-05-19 13:21:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1652966520000|2022-05-19 13:22:00|3663.4|3657.4|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|5
1652966530000|2022-05-19 13:22:10|3662.6|3656.6|3660.1|3654.1|3662.6|3656.6|3659.9|3653.9|8
1652966540000|2022-05-19 13:22:20|3660.9|3654.9|3659.6|3653.6|3660.9|3654.9|3659.1|3653.1|16
1652966550000|2022-05-19 13:22:30|3660.1|3654.1|3660.9|3654.9|3661.1|3655.1|3659.4|3653.4|15
1652966560000|2022-05-19 13:22:40|3660.1|3654.1|3661.1|3655.1|3661.6|3655.6|3660.1|3654.1|14
1652966570000|2022-05-19 13:22:50|3660.4|3654.4|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|2
1652966580000|2022-05-19 13:23:00|3661.4|3655.4|3661.9|3655.9|3662.1|3656.1|3661.4|3655.4|5
1652966590000|2022-05-19 13:23:10|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652966600000|2022-05-19 13:23:20|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652966610000|2022-05-19 13:23:30|3660.9|3654.9|3662.6|3656.6|3662.6|3656.6|3660.9|3654.9|13
1652966620000|2022-05-19 13:23:40|3662.1|3656.1|3662.6|3656.6|3662.9|3656.9|3662.1|3656.1|4
1652966630000|2022-05-19 13:23:50|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1652966640000|2022-05-19 13:24:00|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|3
1652966650000|2022-05-19 13:24:10|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.4|3655.4|10
1652966660000|2022-05-19 13:24:20|3662.1|3656.1|3662.9|3656.9|3662.9|3656.9|3662.1|3656.1|3
1652966670000|2022-05-19 13:24:30|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3661.9|3655.9|7
1652966680000|2022-05-19 13:24:40|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1652966690000|2022-05-19 13:24:50|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1652966700000|2022-05-19 13:25:00|3663.4|3657.4|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|6
1652966710000|2022-05-19 13:25:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1652966730000|2022-05-19 13:25:30|3662.9|3656.9|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|4
1652966740000|2022-05-19 13:25:40|3663.1|3657.1|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|5
1652966750000|2022-05-19 13:25:50|3663.6|3657.6|3664.4|3658.4|3664.4|3658.4|3662.4|3656.4|6
1652966760000|2022-05-19 13:26:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|4
1652966770000|2022-05-19 13:26:10|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|2
1652966790000|2022-05-19 13:26:30|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1652966800000|2022-05-19 13:26:40|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|5
1652966810000|2022-05-19 13:26:50|3663.6|3657.6|3664.1|3658.1|3664.6|3658.6|3663.6|3657.6|6
1652966820000|2022-05-19 13:27:00|3664.6|3658.6|3664.9|3658.9|3665.1|3659.1|3664.1|3658.1|18
1652966830000|2022-05-19 13:27:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1652966840000|2022-05-19 13:27:20|3665.4|3659.4|3665.6|3659.6|3665.9|3659.9|3665.1|3659.1|5
1652966850000|2022-05-19 13:27:30|3665.4|3659.4|3664.9|3658.9|3665.6|3659.6|3664.6|3658.6|11
1652966860000|2022-05-19 13:27:40|3665.1|3659.1|3665.1|3659.1|3665.6|3659.6|3664.4|3658.4|8
1652966870000|2022-05-19 13:27:50|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|5
1652966880000|2022-05-19 13:28:00|3665.1|3659.1|3666.9|3660.9|3666.9|3660.9|3664.4|3658.4|12
1652966900000|2022-05-19 13:28:20|3666.6|3660.6|3665.1|3659.1|3666.6|3660.6|3664.9|3658.9|7
1652966910000|2022-05-19 13:28:30|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|3
1652966920000|2022-05-19 13:28:40|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|4
1652966930000|2022-05-19 13:28:50|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|3
1652966950000|2022-05-19 13:29:10|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3665.1|3659.1|10
1652966960000|2022-05-19 13:29:20|3664.9|3658.9|3663.9|3657.9|3664.9|3658.9|3661.9|3655.9|8
1652966970000|2022-05-19 13:29:30|3664.1|3658.1|3664.9|3658.9|3664.9|3658.9|3664.1|3658.1|5
1652967000000|2022-05-19 13:30:00|3665.4|3659.4|3665.9|3659.9|3666.1|3660.1|3665.1|3659.1|15
1652967010000|2022-05-19 13:30:10|3666.4|3660.4|3665.1|3659.1|3666.9|3660.9|3665.1|3659.1|10
1652967020000|2022-05-19 13:30:20|3665.4|3659.4|3665.6|3659.6|3665.9|3659.9|3665.1|3659.1|8
1652967030000|2022-05-19 13:30:30|3665.9|3659.9|3669.9|3663.9|3670.1|3664.1|3665.9|3659.9|9
1652967040000|2022-05-19 13:30:40|3670.1|3664.1|3669.9|3663.9|3670.4|3664.4|3669.6|3663.6|5
1652967050000|2022-05-19 13:30:50|3670.1|3664.1|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|3
1652967060000|2022-05-19 13:31:00|3670.4|3664.4|3672.6|3666.6|3673.6|3667.6|3670.4|3664.4|10
1652967070000|2022-05-19 13:31:10|3672.9|3666.9|3671.9|3665.9|3672.9|3666.9|3671.1|3665.1|7
1652967080000|2022-05-19 13:31:20|3672.1|3666.1|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|5
1652967090000|2022-05-19 13:31:30|3671.4|3665.4|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|3
1652967100000|2022-05-19 13:31:40|3671.1|3665.1|3672.4|3666.4|3672.4|3666.4|3671.1|3665.1|6
1652967110000|2022-05-19 13:31:50|3672.6|3666.6|3673.6|3667.6|3673.6|3667.6|3672.6|3666.6|6
1652967120000|2022-05-19 13:32:00|3673.4|3667.4|3672.1|3666.1|3673.4|3667.4|3672.1|3666.1|15
1652967130000|2022-05-19 13:32:10|3672.4|3666.4|3672.4|3666.4|3672.9|3666.9|3672.1|3666.1|10
1652967140000|2022-05-19 13:32:20|3672.1|3666.1|3672.6|3666.6|3672.9|3666.9|3672.1|3666.1|6
1652967150000|2022-05-19 13:32:30|3672.4|3666.4|3672.4|3666.4|3673.1|3667.1|3671.9|3665.9|9
1652967160000|2022-05-19 13:32:40|3672.1|3666.1|3675.4|3669.4|3675.9|3669.9|3672.1|3666.1|16
1652967180000|2022-05-19 13:33:00|3675.1|3669.1|3677.8|3671.8|3678|3672|3675.1|3669.1|9
1652967190000|2022-05-19 13:33:10|3677.9|3671.9|3678.6|3672.6|3678.9|3672.9|3677.1|3671.1|9
1652967200000|2022-05-19 13:33:20|3678.9|3672.9|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|9
1652967210000|2022-05-19 13:33:30|3679.4|3673.4|3678.1|3672.1|3679.6|3673.6|3678.1|3672.1|9
1652967220000|2022-05-19 13:33:40|3678.4|3672.4|3679.6|3673.6|3679.9|3673.9|3678.4|3672.4|8
1652967230000|2022-05-19 13:33:50|3679.4|3673.4|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|5
1652967240000|2022-05-19 13:34:00|3677.4|3671.4|3677.4|3671.4|3677.9|3671.9|3677.4|3671.4|8
1652967250000|2022-05-19 13:34:10|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.1|3671.1|5
1652967260000|2022-05-19 13:34:20|3677.6|3671.6|3677.4|3671.4|3678.1|3672.1|3677.4|3671.4|5
1652967270000|2022-05-19 13:34:30|3677.6|3671.6|3675.6|3669.6|3677.6|3671.6|3675.1|3669.1|8
1652967280000|2022-05-19 13:34:40|3676.1|3670.1|3674.4|3668.4|3676.1|3670.1|3674.4|3668.4|6
1652967290000|2022-05-19 13:34:50|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652967300000|2022-05-19 13:35:00|3676.1|3670.1|3675.4|3669.4|3676.1|3670.1|3675.4|3669.4|2
1652967310000|2022-05-19 13:35:10|3675.1|3669.1|3674.1|3668.1|3676.1|3670.1|3674.1|3668.1|14
1652967320000|2022-05-19 13:35:20|3674.6|3668.6|3676.1|3670.1|3676.4|3670.4|3674.6|3668.6|9
1652967330000|2022-05-19 13:35:30|3676.9|3670.9|3676.9|3670.9|3677.1|3671.1|3676.4|3670.4|7
1652967340000|2022-05-19 13:35:40|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|4
1652967350000|2022-05-19 13:35:50|3676.6|3670.6|3676.9|3670.9|3677.1|3671.1|3676.1|3670.1|5
1652967360000|2022-05-19 13:36:00|3677.1|3671.1|3678.4|3672.4|3678.6|3672.6|3676.9|3670.9|8
1652967370000|2022-05-19 13:36:10|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.4|3672.4|4
1652967380000|2022-05-19 13:36:20|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|3
1652967410000|2022-05-19 13:36:50|3678.6|3672.6|3676.9|3670.9|3678.6|3672.6|3676.4|3670.4|8
1652967420000|2022-05-19 13:37:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|3
1652967430000|2022-05-19 13:37:10|3676.9|3670.9|3675.4|3669.4|3677.1|3671.1|3674.4|3668.4|6
1652967440000|2022-05-19 13:37:20|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.1|3668.1|3
1652967450000|2022-05-19 13:37:30|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|2
1652967460000|2022-05-19 13:37:40|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1652967470000|2022-05-19 13:37:50|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1652967480000|2022-05-19 13:38:00|3676.9|3670.9|3677.4|3671.4|3677.9|3671.9|3676.9|3670.9|7
1652967490000|2022-05-19 13:38:10|3677.6|3671.6|3675.4|3669.4|3677.6|3671.6|3675.4|3669.4|4
1652967500000|2022-05-19 13:38:20|3675.1|3669.1|3674.1|3668.1|3675.1|3669.1|3674.1|3668.1|4
1652967510000|2022-05-19 13:38:30|3674.4|3668.4|3674.9|3668.9|3675.1|3669.1|3674.4|3668.4|4
1652967520000|2022-05-19 13:38:40|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1652967530000|2022-05-19 13:38:50|3675.1|3669.1|3673.9|3667.9|3675.1|3669.1|3673.9|3667.9|3
1652967540000|2022-05-19 13:39:00|3674.4|3668.4|3674.9|3668.9|3674.9|3668.9|3674.4|3668.4|3
1652967550000|2022-05-19 13:39:10|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3674.9|3668.9|8
1652967560000|2022-05-19 13:39:20|3675.9|3669.9|3676.9|3670.9|3676.9|3670.9|3675.9|3669.9|2
1652967570000|2022-05-19 13:39:30|3677.1|3671.1|3678.1|3672.1|3678.4|3672.4|3677.1|3671.1|5
1652967580000|2022-05-19 13:39:40|3678.4|3672.4|3680.6|3674.6|3680.6|3674.6|3678.4|3672.4|9
1652967590000|2022-05-19 13:39:50|3680.9|3674.9|3681.6|3675.6|3681.6|3675.6|3680.4|3674.4|8
1652967600000|2022-05-19 13:40:00|3681.9|3675.9|3682.1|3676.1|3682.1|3676.1|3681.9|3675.9|2
1652967610000|2022-05-19 13:40:10|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3680.9|3674.9|10
1652967620000|2022-05-19 13:40:20|3681.9|3675.9|3681.6|3675.6|3682.9|3676.9|3680.6|3674.6|13
1652967630000|2022-05-19 13:40:30|3681.9|3675.9|3683.9|3677.9|3683.9|3677.9|3681.9|3675.9|9
1652967640000|2022-05-19 13:40:40|3685|3679|3687.9|3681.9|3689.8|3683.8|3685|3679|8
1652967650000|2022-05-19 13:40:50|3687.4|3681.4|3688|3682|3688.3|3682.3|3686.6|3680.6|18
1652967660000|2022-05-19 13:41:00|3688.3|3682.3|3686.4|3680.4|3688.3|3682.3|3686.4|3680.4|9
1652967670000|2022-05-19 13:41:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|5
1652967680000|2022-05-19 13:41:20|3687.1|3681.1|3686.4|3680.4|3687.4|3681.4|3686.1|3680.1|5
1652967690000|2022-05-19 13:41:30|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1652967700000|2022-05-19 13:41:40|3686.9|3680.9|3686.4|3680.4|3687.1|3681.1|3686.4|3680.4|10
1652967710000|2022-05-19 13:41:50|3686.6|3680.6|3689.4|3683.4|3689.6|3683.6|3686.6|3680.6|5
1652967720000|2022-05-19 13:42:00|3689.6|3683.6|3690|3684|3693.6|3687.6|3689.4|3683.4|20
1652967730000|2022-05-19 13:42:10|3690.1|3684.1|3689.6|3683.6|3690.8|3684.8|3689.6|3683.6|10
1652967740000|2022-05-19 13:42:20|3689.8|3683.8|3689.9|3683.9|3690|3684|3689.4|3683.4|6
1652967750000|2022-05-19 13:42:30|3689.6|3683.6|3688.9|3682.9|3689.6|3683.6|3687.6|3681.6|8
1652967760000|2022-05-19 13:42:40|3688.6|3682.6|3688.6|3682.6|3688.9|3682.9|3688.6|3682.6|3
1652967770000|2022-05-19 13:42:50|3688.9|3682.9|3688.6|3682.6|3688.9|3682.9|3688.6|3682.6|2
1652967800000|2022-05-19 13:43:20|3688.9|3682.9|3688.6|3682.6|3689.1|3683.1|3688.6|3682.6|7
1652967810000|2022-05-19 13:43:30|3689.1|3683.1|3687.4|3681.4|3689.1|3683.1|3685.9|3679.9|22
1652967830000|2022-05-19 13:43:50|3687.6|3681.6|3688.4|3682.4|3688.4|3682.4|3687.6|3681.6|4
1652967840000|2022-05-19 13:44:00|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652967850000|2022-05-19 13:44:10|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1652967860000|2022-05-19 13:44:20|3688.6|3682.6|3690.9|3684.9|3690.9|3684.9|3688.6|3682.6|5
1652967870000|2022-05-19 13:44:30|3690.6|3684.6|3691.1|3685.1|3691.9|3685.9|3690.6|3684.6|17
1652967880000|2022-05-19 13:44:40|3691.4|3685.4|3690.4|3684.4|3691.9|3685.9|3690.4|3684.4|7
1652967890000|2022-05-19 13:44:50|3689.9|3683.9|3688.9|3682.9|3690.6|3684.6|3688.9|3682.9|24
1652967900000|2022-05-19 13:45:00|3689.6|3683.6|3690.4|3684.4|3690.4|3684.4|3689.1|3683.1|18
1652967910000|2022-05-19 13:45:10|3690.1|3684.1|3688.6|3682.6|3690.9|3684.9|3688.4|3682.4|14
1652967920000|2022-05-19 13:45:20|3689.6|3683.6|3688.6|3682.6|3689.6|3683.6|3688.6|3682.6|8
1652967930000|2022-05-19 13:45:30|3688.9|3682.9|3690.9|3684.9|3690.9|3684.9|3688.9|3682.9|12
1652967940000|2022-05-19 13:45:40|3690.4|3684.4|3690.9|3684.9|3691.9|3685.9|3690.4|3684.4|12
1652967950000|2022-05-19 13:45:50|3690.6|3684.6|3690.6|3684.6|3691.1|3685.1|3690.6|3684.6|5
1652967960000|2022-05-19 13:46:00|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|5
1652967970000|2022-05-19 13:46:10|3690.6|3684.6|3691.6|3685.6|3691.6|3685.6|3690.6|3684.6|7
1652967980000|2022-05-19 13:46:20|3692.1|3686.1|3691.6|3685.6|3693.9|3687.9|3691.6|3685.6|15
1652967990000|2022-05-19 13:46:30|3691.4|3685.4|3690.9|3684.9|3691.9|3685.9|3690.9|3684.9|8
1652968000000|2022-05-19 13:46:40|3691.1|3685.1|3690.1|3684.1|3691.9|3685.9|3690.1|3684.1|11
1652968010000|2022-05-19 13:46:50|3691.1|3685.1|3690.9|3684.9|3692.1|3686.1|3689.9|3683.9|13
1652968020000|2022-05-19 13:47:00|3691.1|3685.1|3691.9|3685.9|3692.6|3686.6|3690.9|3684.9|19
1652968030000|2022-05-19 13:47:10|3691.6|3685.6|3688.9|3682.9|3691.6|3685.6|3688.9|3682.9|7
1652968040000|2022-05-19 13:47:20|3688.6|3682.6|3685.9|3679.9|3688.9|3682.9|3685.9|3679.9|6
1652968050000|2022-05-19 13:47:30|3685.4|3679.4|3685.9|3679.9|3685.9|3679.9|3685.1|3679.1|5
1652968060000|2022-05-19 13:47:40|3686.1|3680.1|3687.1|3681.1|3687.1|3681.1|3686.1|3680.1|7
1652968070000|2022-05-19 13:47:50|3686.6|3680.6|3686.4|3680.4|3687.1|3681.1|3686.4|3680.4|5
1652968080000|2022-05-19 13:48:00|3686.6|3680.6|3685.6|3679.6|3686.6|3680.6|3685.6|3679.6|7
1652968090000|2022-05-19 13:48:10|3685.9|3679.9|3685.6|3679.6|3686.1|3680.1|3685.6|3679.6|3
1652968110000|2022-05-19 13:48:30|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652968120000|2022-05-19 13:48:40|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652968130000|2022-05-19 13:48:50|3685.4|3679.4|3686.4|3680.4|3686.6|3680.6|3685.4|3679.4|6
1652968140000|2022-05-19 13:49:00|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652968150000|2022-05-19 13:49:10|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|5
1652968170000|2022-05-19 13:49:30|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|2
1652968180000|2022-05-19 13:49:40|3685.9|3679.9|3687.4|3681.4|3687.4|3681.4|3685.6|3679.6|7
1652968190000|2022-05-19 13:49:50|3687.1|3681.1|3685.9|3679.9|3687.1|3681.1|3685.6|3679.6|10
1652968200000|2022-05-19 13:50:00|3685.6|3679.6|3684.6|3678.6|3685.6|3679.6|3684.6|3678.6|4
1652968210000|2022-05-19 13:50:10|3684.9|3678.9|3683.9|3677.9|3685.1|3679.1|3683.9|3677.9|7
1652968220000|2022-05-19 13:50:20|3684.1|3678.1|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|5
1652968240000|2022-05-19 13:50:40|3683.9|3677.9|3685.1|3679.1|3685.1|3679.1|3683.9|3677.9|3
1652968250000|2022-05-19 13:50:50|3685.4|3679.4|3684.4|3678.4|3685.6|3679.6|3684.4|3678.4|5
1652968260000|2022-05-19 13:51:00|3684.3|3678.3|3682.4|3676.4|3684.3|3678.3|3681.6|3675.6|4
1652968270000|2022-05-19 13:51:10|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1652968280000|2022-05-19 13:51:20|3680.6|3674.6|3678.9|3672.9|3680.6|3674.6|3678.9|3672.9|6
1652968290000|2022-05-19 13:51:30|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1652968310000|2022-05-19 13:51:50|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652968320000|2022-05-19 13:52:00|3680.1|3674.1|3683.1|3677.1|3683.1|3677.1|3680.1|3674.1|2
1652968330000|2022-05-19 13:52:10|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1652968340000|2022-05-19 13:52:20|3683.1|3677.1|3681.4|3675.4|3683.1|3677.1|3680.9|3674.9|7
1652968350000|2022-05-19 13:52:30|3681.6|3675.6|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|2
1652968360000|2022-05-19 13:52:40|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|4
1652968370000|2022-05-19 13:52:50|3682.1|3676.1|3680.9|3674.9|3682.4|3676.4|3680.9|3674.9|4
1652968380000|2022-05-19 13:53:00|3681.1|3675.1|3681.6|3675.6|3681.6|3675.6|3681.1|3675.1|5
1652968390000|2022-05-19 13:53:10|3681.4|3675.4|3681.9|3675.9|3682.4|3676.4|3681.4|3675.4|3
1652968400000|2022-05-19 13:53:20|3681.6|3675.6|3680.9|3674.9|3681.6|3675.6|3680.9|3674.9|4
1652968410000|2022-05-19 13:53:30|3681.1|3675.1|3682.1|3676.1|3682.1|3676.1|3681.1|3675.1|7
1652968420000|2022-05-19 13:53:40|3681.9|3675.9|3680.9|3674.9|3681.9|3675.9|3679.9|3673.9|16
1652968430000|2022-05-19 13:53:50|3680.4|3674.4|3680.1|3674.1|3680.9|3674.9|3680.1|3674.1|4
1652968440000|2022-05-19 13:54:00|3680.4|3674.4|3681.1|3675.1|3681.4|3675.4|3680.4|3674.4|5
1652968450000|2022-05-19 13:54:10|3680.9|3674.9|3681.9|3675.9|3681.9|3675.9|3680.9|3674.9|4
1652968460000|2022-05-19 13:54:20|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|2
1652968470000|2022-05-19 13:54:30|3682.4|3676.4|3686.1|3680.1|3686.1|3680.1|3682.4|3676.4|6
1652968480000|2022-05-19 13:54:40|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.1|3679.1|4
1652968490000|2022-05-19 13:54:50|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.1|3679.1|4
1652968500000|2022-05-19 13:55:00|3685.6|3679.6|3686.4|3680.4|3686.6|3680.6|3685.6|3679.6|5
1652968510000|2022-05-19 13:55:10|3686.1|3680.1|3684.6|3678.6|3686.1|3680.1|3684.1|3678.1|8
1652968520000|2022-05-19 13:55:20|3684.4|3678.4|3684.1|3678.1|3684.9|3678.9|3684.1|3678.1|5
1652968530000|2022-05-19 13:55:30|3684.4|3678.4|3685.4|3679.4|3685.6|3679.6|3684.4|3678.4|7
1652968540000|2022-05-19 13:55:40|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1652968550000|2022-05-19 13:55:50|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|2
1652968560000|2022-05-19 13:56:00|3686.9|3680.9|3685.1|3679.1|3686.9|3680.9|3685.1|3679.1|5
1652968570000|2022-05-19 13:56:10|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652968600000|2022-05-19 13:56:40|3685.4|3679.4|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|3
1652968620000|2022-05-19 13:57:00|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652968640000|2022-05-19 13:57:20|3686.1|3680.1|3683.9|3677.9|3686.1|3680.1|3683.9|3677.9|5
1652968650000|2022-05-19 13:57:30|3683.1|3677.1|3682.4|3676.4|3683.1|3677.1|3682.4|3676.4|6
1652968660000|2022-05-19 13:57:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652968680000|2022-05-19 13:58:00|3681.6|3675.6|3682.4|3676.4|3682.9|3676.9|3681.6|3675.6|4
1652968690000|2022-05-19 13:58:10|3682.6|3676.6|3682.9|3676.9|3683.1|3677.1|3682.6|3676.6|4
1652968700000|2022-05-19 13:58:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1652968710000|2022-05-19 13:58:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1652968720000|2022-05-19 13:58:40|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1652968730000|2022-05-19 13:58:50|3681.6|3675.6|3680.4|3674.4|3681.6|3675.6|3680.4|3674.4|3
1652968770000|2022-05-19 13:59:30|3680.1|3674.1|3679.4|3673.4|3680.1|3674.1|3679.4|3673.4|2
1652968780000|2022-05-19 13:59:40|3679.1|3673.1|3677.1|3671.1|3679.1|3673.1|3677.1|3671.1|3
1652968790000|2022-05-19 13:59:50|3677.6|3671.6|3677.9|3671.9|3678.9|3672.9|3677.6|3671.6|6
1652968800000|2022-05-19 14:00:00|3678.1|3672.1|3679.4|3673.4|3679.4|3673.4|3678.1|3672.1|11
1652968810000|2022-05-19 14:00:10|3679.6|3673.6|3679.9|3673.9|3680.1|3674.1|3679.6|3673.6|4
1652968820000|2022-05-19 14:00:20|3680.1|3674.1|3680.9|3674.9|3681.1|3675.1|3679.9|3673.9|8
1652968830000|2022-05-19 14:00:30|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1652968840000|2022-05-19 14:00:40|3680.9|3674.9|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|3
1652968850000|2022-05-19 14:00:50|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.4|3674.4|5
1652968860000|2022-05-19 14:01:00|3681.4|3675.4|3680.6|3674.6|3681.4|3675.4|3680.6|3674.6|4
1652968870000|2022-05-19 14:01:10|3680.4|3674.4|3679.9|3673.9|3680.4|3674.4|3679.9|3673.9|3
1652968880000|2022-05-19 14:01:20|3679.6|3673.6|3678.4|3672.4|3679.6|3673.6|3677.1|3671.1|10
1652968890000|2022-05-19 14:01:30|3678.6|3672.6|3679.9|3673.9|3679.9|3673.9|3678.6|3672.6|5
1652968900000|2022-05-19 14:01:40|3680.4|3674.4|3680.9|3674.9|3680.9|3674.9|3680.1|3674.1|10
1652968910000|2022-05-19 14:01:50|3681.1|3675.1|3682.6|3676.6|3682.6|3676.6|3680.6|3674.6|12
1652968920000|2022-05-19 14:02:00|3682.4|3676.4|3684.6|3678.6|3684.6|3678.6|3682.4|3676.4|11
1652968930000|2022-05-19 14:02:10|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1652968940000|2022-05-19 14:02:20|3683.9|3677.9|3684.6|3678.6|3684.6|3678.6|3683.9|3677.9|5
1652968950000|2022-05-19 14:02:30|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|3
1652968960000|2022-05-19 14:02:40|3684.6|3678.6|3682.6|3676.6|3684.6|3678.6|3682.6|3676.6|9
1652968970000|2022-05-19 14:02:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|3
1652968980000|2022-05-19 14:03:00|3682.1|3676.1|3682.6|3676.6|3682.6|3676.6|3682.1|3676.1|5
1652968990000|2022-05-19 14:03:10|3682.9|3676.9|3684.6|3678.6|3684.6|3678.6|3682.9|3676.9|3
1652969000000|2022-05-19 14:03:20|3684.4|3678.4|3684.4|3678.4|3684.6|3678.6|3683.9|3677.9|11
1652969010000|2022-05-19 14:03:30|3684.6|3678.6|3685.1|3679.1|3685.4|3679.4|3684.6|3678.6|6
1652969020000|2022-05-19 14:03:40|3685.4|3679.4|3684.9|3678.9|3685.9|3679.9|3684.9|3678.9|8
1652969030000|2022-05-19 14:03:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1652969040000|2022-05-19 14:04:00|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|2
1652969050000|2022-05-19 14:04:10|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1652969060000|2022-05-19 14:04:20|3687.4|3681.4|3686.6|3680.6|3687.4|3681.4|3686.6|3680.6|2
1652969070000|2022-05-19 14:04:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652969090000|2022-05-19 14:04:50|3686.6|3680.6|3684.6|3678.6|3686.6|3680.6|3684.6|3678.6|3
1652969100000|2022-05-19 14:05:00|3684.4|3678.4|3683.1|3677.1|3685.1|3679.1|3683.1|3677.1|15
1652969110000|2022-05-19 14:05:10|3683.6|3677.6|3684.9|3678.9|3685.1|3679.1|3682.6|3676.6|15
1652969120000|2022-05-19 14:05:20|3684.6|3678.6|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|8
1652969130000|2022-05-19 14:05:30|3684.1|3678.1|3684.9|3678.9|3685.1|3679.1|3684.1|3678.1|8
1652969140000|2022-05-19 14:05:40|3685.1|3679.1|3686.4|3680.4|3686.4|3680.4|3684.6|3678.6|6
1652969150000|2022-05-19 14:05:50|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3685.9|3679.9|4
1652969160000|2022-05-19 14:06:00|3686.1|3680.1|3685.6|3679.6|3686.1|3680.1|3685.4|3679.4|7
1652969170000|2022-05-19 14:06:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652969180000|2022-05-19 14:06:20|3685.9|3679.9|3686.1|3680.1|3686.4|3680.4|3685.6|3679.6|8
1652969190000|2022-05-19 14:06:30|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|3
1652969200000|2022-05-19 14:06:40|3685.6|3679.6|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|3
1652969210000|2022-05-19 14:06:50|3685.4|3679.4|3683.1|3677.1|3685.4|3679.4|3683.1|3677.1|5
1652969220000|2022-05-19 14:07:00|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|2
1652969230000|2022-05-19 14:07:10|3684.6|3678.6|3686.4|3680.4|3686.4|3680.4|3684.6|3678.6|4
1652969240000|2022-05-19 14:07:20|3686.1|3680.1|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|7
1652969250000|2022-05-19 14:07:30|3685.9|3679.9|3685.9|3679.9|3686.4|3680.4|3685.6|3679.6|9
1652969260000|2022-05-19 14:07:40|3685.1|3679.1|3683.1|3677.1|3685.1|3679.1|3683.1|3677.1|8
1652969270000|2022-05-19 14:07:50|3683.4|3677.4|3684.1|3678.1|3684.1|3678.1|3683.4|3677.4|4
1652969280000|2022-05-19 14:08:00|3684.4|3678.4|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|6
1652969290000|2022-05-19 14:08:10|3683.9|3677.9|3682.9|3676.9|3683.9|3677.9|3682.9|3676.9|4
1652969300000|2022-05-19 14:08:20|3683.4|3677.4|3683.6|3677.6|3684.1|3678.1|3682.9|3676.9|9
1652969320000|2022-05-19 14:08:40|3683.4|3677.4|3682.6|3676.6|3683.4|3677.4|3682.4|3676.4|4
1652969330000|2022-05-19 14:08:50|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|2
1652969360000|2022-05-19 14:09:20|3682.8|3676.8|3682.1|3676.1|3682.9|3676.9|3682.1|3676.1|6
1652969370000|2022-05-19 14:09:30|3682.4|3676.4|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|3
1652969380000|2022-05-19 14:09:40|3680.9|3674.9|3683.1|3677.1|3683.1|3677.1|3679.6|3673.6|7
1652969390000|2022-05-19 14:09:50|3683.4|3677.4|3684.4|3678.4|3684.6|3678.6|3683.4|3677.4|6
1652969400000|2022-05-19 14:10:00|3684.1|3678.1|3682.9|3676.9|3684.4|3678.4|3682.6|3676.6|9
1652969410000|2022-05-19 14:10:10|3683.1|3677.1|3684.4|3678.4|3684.4|3678.4|3683.1|3677.1|5
1652969420000|2022-05-19 14:10:20|3684.6|3678.6|3683.4|3677.4|3684.6|3678.6|3683.1|3677.1|7
1652969430000|2022-05-19 14:10:30|3684.1|3678.1|3686.6|3680.6|3686.6|3680.6|3683.9|3677.9|9
1652969440000|2022-05-19 14:10:40|3686.9|3680.9|3685.9|3679.9|3687.1|3681.1|3685.9|3679.9|5
1652969450000|2022-05-19 14:10:50|3685.4|3679.4|3686.4|3680.4|3686.4|3680.4|3685.4|3679.4|3
1652969460000|2022-05-19 14:11:00|3687.9|3681.9|3692.4|3686.4|3692.4|3686.4|3687.9|3681.9|11
1652969470000|2022-05-19 14:11:10|3693.4|3687.4|3692.6|3686.6|3694.1|3688.1|3692.6|3686.6|5
1652969480000|2022-05-19 14:11:20|3692.4|3686.4|3692.9|3686.9|3693.1|3687.1|3692.4|3686.4|3
1652969490000|2022-05-19 14:11:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1652969500000|2022-05-19 14:11:40|3692.9|3686.9|3694.1|3688.1|3694.6|3688.6|3692.9|3686.9|7
1652969510000|2022-05-19 14:11:50|3694.6|3688.6|3694.4|3688.4|3694.9|3688.9|3694.4|3688.4|3
1652969520000|2022-05-19 14:12:00|3693.9|3687.9|3693.9|3687.9|3694.4|3688.4|3692.9|3686.9|6
1652969530000|2022-05-19 14:12:10|3694.4|3688.4|3693.6|3687.6|3695.6|3689.6|3693.6|3687.6|9
1652969540000|2022-05-19 14:12:20|3693.9|3687.9|3693.9|3687.9|3694.1|3688.1|3693.6|3687.6|6
1652969550000|2022-05-19 14:12:30|3694.1|3688.1|3694.4|3688.4|3695.4|3689.4|3694.1|3688.1|3
1652969560000|2022-05-19 14:12:40|3694.9|3688.9|3695.4|3689.4|3695.4|3689.4|3694.9|3688.9|3
1652969570000|2022-05-19 14:12:50|3695.9|3689.9|3696.1|3690.1|3696.1|3690.1|3695.6|3689.6|4
1652969580000|2022-05-19 14:13:00|3695.9|3689.9|3695.1|3689.1|3695.9|3689.9|3695.1|3689.1|3
1652969590000|2022-05-19 14:13:10|3694.9|3688.9|3695.4|3689.4|3695.4|3689.4|3694.9|3688.9|4
1652969600000|2022-05-19 14:13:20|3695.6|3689.6|3696.6|3690.6|3696.6|3690.6|3695.6|3689.6|2
1652969610000|2022-05-19 14:13:30|3696.1|3690.1|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|2
1652969620000|2022-05-19 14:13:40|3694.4|3688.4|3694.6|3688.6|3694.6|3688.6|3694.4|3688.4|2
1652969640000|2022-05-19 14:14:00|3694.4|3688.4|3693.4|3687.4|3694.4|3688.4|3692.9|3686.9|6
1652969650000|2022-05-19 14:14:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1652969660000|2022-05-19 14:14:20|3693.9|3687.9|3693.4|3687.4|3693.9|3687.9|3693.4|3687.4|3
1652969690000|2022-05-19 14:14:50|3694.6|3688.6|3692.9|3686.9|3695.1|3689.1|3692.9|3686.9|5
1652969700000|2022-05-19 14:15:00|3693.6|3687.6|3694.1|3688.1|3694.9|3688.9|3693.6|3687.6|6
1652969710000|2022-05-19 14:15:10|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3693.9|3687.9|5
1652969720000|2022-05-19 14:15:20|3694.6|3688.6|3693.6|3687.6|3694.6|3688.6|3693.6|3687.6|2
1652969750000|2022-05-19 14:15:50|3693.4|3687.4|3695.1|3689.1|3695.1|3689.1|3693.4|3687.4|3
1652969760000|2022-05-19 14:16:00|3695.4|3689.4|3694.6|3688.6|3695.6|3689.6|3694.6|3688.6|3
1652969770000|2022-05-19 14:16:10|3694.9|3688.9|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|4
1652969780000|2022-05-19 14:16:20|3694.4|3688.4|3694.9|3688.9|3694.9|3688.9|3694.1|3688.1|4
1652969790000|2022-05-19 14:16:30|3695.1|3689.1|3695.6|3689.6|3695.6|3689.6|3695.1|3689.1|3
1652969800000|2022-05-19 14:16:40|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1652969810000|2022-05-19 14:16:50|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1652969820000|2022-05-19 14:17:00|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1652969830000|2022-05-19 14:17:10|3695.4|3689.4|3696.1|3690.1|3696.1|3690.1|3695.4|3689.4|2
1652969840000|2022-05-19 14:17:20|3695.6|3689.6|3695.4|3689.4|3695.6|3689.6|3695.4|3689.4|2
1652969850000|2022-05-19 14:17:30|3695.6|3689.6|3694.4|3688.4|3696.1|3690.1|3694.4|3688.4|7
1652969860000|2022-05-19 14:17:40|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|4
1652969870000|2022-05-19 14:17:50|3694.1|3688.1|3694.9|3688.9|3694.9|3688.9|3694.1|3688.1|4
1652969880000|2022-05-19 14:18:00|3694.6|3688.6|3695.4|3689.4|3695.4|3689.4|3694.4|3688.4|10
1652969890000|2022-05-19 14:18:10|3695.6|3689.6|3694.4|3688.4|3695.9|3689.9|3694.4|3688.4|6
1652969900000|2022-05-19 14:18:20|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|4
1652969910000|2022-05-19 14:18:30|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|3
1652969920000|2022-05-19 14:18:40|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3694.1|3688.1|3
1652969930000|2022-05-19 14:18:50|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1652969940000|2022-05-19 14:19:00|3694.4|3688.4|3694.6|3688.6|3694.6|3688.6|3694.4|3688.4|2
1652969950000|2022-05-19 14:19:10|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1652969970000|2022-05-19 14:19:30|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|2
1652969980000|2022-05-19 14:19:40|3693.9|3687.9|3692.1|3686.1|3693.9|3687.9|3691.9|3685.9|4
1652969990000|2022-05-19 14:19:50|3692.4|3686.4|3691.6|3685.6|3692.4|3686.4|3691.6|3685.6|4
1652970000000|2022-05-19 14:20:00|3691.9|3685.9|3690.6|3684.6|3692.4|3686.4|3690.6|3684.6|3
1652970010000|2022-05-19 14:20:10|3689.6|3683.6|3690.4|3684.4|3690.4|3684.4|3689.4|3683.4|8
1652970020000|2022-05-19 14:20:20|3690.6|3684.6|3691.9|3685.9|3692.1|3686.1|3690.6|3684.6|4
1652970030000|2022-05-19 14:20:30|3691.1|3685.1|3689.6|3683.6|3691.1|3685.1|3689.6|3683.6|4
1652970040000|2022-05-19 14:20:40|3689.4|3683.4|3691.1|3685.1|3691.1|3685.1|3689.4|3683.4|3
1652970050000|2022-05-19 14:20:50|3690.9|3684.9|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|2
1652970060000|2022-05-19 14:21:00|3691.4|3685.4|3691.6|3685.6|3692.6|3686.6|3691.4|3685.4|4
1652970070000|2022-05-19 14:21:10|3691.9|3685.9|3692.6|3686.6|3693.1|3687.1|3691.9|3685.9|4
1652970080000|2022-05-19 14:21:20|3692.9|3686.9|3694.4|3688.4|3694.4|3688.4|3692.9|3686.9|7
1652970090000|2022-05-19 14:21:30|3694.1|3688.1|3692.6|3686.6|3694.1|3688.1|3692.4|3686.4|11
1652970100000|2022-05-19 14:21:40|3692.1|3686.1|3691.4|3685.4|3692.1|3686.1|3691.1|3685.1|8
1652970110000|2022-05-19 14:21:50|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1652970120000|2022-05-19 14:22:00|3691.9|3685.9|3690.4|3684.4|3692.1|3686.1|3690.4|3684.4|5
1652970130000|2022-05-19 14:22:10|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1652970140000|2022-05-19 14:22:20|3690.9|3684.9|3690.4|3684.4|3690.9|3684.9|3690.4|3684.4|4
1652970150000|2022-05-19 14:22:30|3690.6|3684.6|3690.9|3684.9|3691.6|3685.6|3690.6|3684.6|9
1652970160000|2022-05-19 14:22:40|3690.6|3684.6|3691.1|3685.1|3691.1|3685.1|3690.4|3684.4|3
1652970170000|2022-05-19 14:22:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|3
1652970180000|2022-05-19 14:23:00|3691.1|3685.1|3690.6|3684.6|3691.6|3685.6|3690.6|3684.6|4
1652970190000|2022-05-19 14:23:10|3690.4|3684.4|3690.9|3684.9|3690.9|3684.9|3690.4|3684.4|3
1652970200000|2022-05-19 14:23:20|3691.1|3685.1|3692.1|3686.1|3692.1|3686.1|3691.1|3685.1|4
1652970210000|2022-05-19 14:23:30|3691.9|3685.9|3690.6|3684.6|3691.9|3685.9|3690.4|3684.4|5
1652970220000|2022-05-19 14:23:40|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|3
1652970230000|2022-05-19 14:23:50|3689.4|3683.4|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|2
1652970240000|2022-05-19 14:24:00|3688.6|3682.6|3684.1|3678.1|3688.9|3682.9|3683.1|3677.1|9
1652970250000|2022-05-19 14:24:10|3683.5|3677.5|3684.4|3678.4|3684.4|3678.4|3683|3677|5
1652970260000|2022-05-19 14:24:20|3684.1|3678.1|3682.9|3676.9|3684.1|3678.1|3682.1|3676.1|4
1652970270000|2022-05-19 14:24:30|3684.6|3678.6|3683.6|3677.6|3684.6|3678.6|3683.6|3677.6|8
1652970290000|2022-05-19 14:24:50|3683.9|3677.9|3685.1|3679.1|3685.1|3679.1|3683.9|3677.9|6
1652970300000|2022-05-19 14:25:00|3686.1|3680.1|3684.4|3678.4|3686.4|3680.4|3684.4|3678.4|10
1652970310000|2022-05-19 14:25:10|3684.1|3678.1|3682.9|3676.9|3684.4|3678.4|3681.1|3675.1|17
1652970320000|2022-05-19 14:25:20|3682.6|3676.6|3682.9|3676.9|3683.6|3677.6|3682.4|3676.4|10
1652970330000|2022-05-19 14:25:30|3683.1|3677.1|3683.1|3677.1|3684.9|3678.9|3682.9|3676.9|8
1652970340000|2022-05-19 14:25:40|3683.4|3677.4|3684.6|3678.6|3684.6|3678.6|3683.4|3677.4|6
1652970360000|2022-05-19 14:26:00|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|4
1652970370000|2022-05-19 14:26:10|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652970390000|2022-05-19 14:26:30|3684.1|3678.1|3683.4|3677.4|3684.6|3678.6|3682.9|3676.9|4
1652970400000|2022-05-19 14:26:40|3683.1|3677.1|3681.6|3675.6|3683.1|3677.1|3681.6|3675.6|5
1652970410000|2022-05-19 14:26:50|3681.4|3675.4|3679.9|3673.9|3681.4|3675.4|3679.9|3673.9|4
1652970420000|2022-05-19 14:27:00|3679.6|3673.6|3678.9|3672.9|3679.6|3673.6|3677.6|3671.6|15
1652970430000|2022-05-19 14:27:10|3678.4|3672.4|3678.4|3672.4|3679.9|3673.9|3678.1|3672.1|15
1652970440000|2022-05-19 14:27:20|3678.1|3672.1|3679.4|3673.4|3679.6|3673.6|3678.1|3672.1|15
1652970450000|2022-05-19 14:27:30|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|3
1652970460000|2022-05-19 14:27:40|3678.1|3672.1|3677.6|3671.6|3678.4|3672.4|3676.9|3670.9|17
1652970470000|2022-05-19 14:27:50|3676.9|3670.9|3677.6|3671.6|3678.1|3672.1|3676.9|3670.9|16
1652970480000|2022-05-19 14:28:00|3677.4|3671.4|3677.1|3671.1|3677.4|3671.4|3676.4|3670.4|5
1652970490000|2022-05-19 14:28:10|3677.4|3671.4|3677.6|3671.6|3678.6|3672.6|3676.6|3670.6|12
1652970500000|2022-05-19 14:28:20|3677.4|3671.4|3677.9|3671.9|3678.1|3672.1|3677.4|3671.4|5
1652970510000|2022-05-19 14:28:30|3677.6|3671.6|3678.1|3672.1|3678.1|3672.1|3677.4|3671.4|8
1652970520000|2022-05-19 14:28:40|3678.4|3672.4|3679.4|3673.4|3679.4|3673.4|3678.1|3672.1|4
1652970530000|2022-05-19 14:28:50|3680.1|3674.1|3679.4|3673.4|3680.1|3674.1|3679.4|3673.4|3
1652970540000|2022-05-19 14:29:00|3679.1|3673.1|3678.9|3672.9|3679.4|3673.4|3678.6|3672.6|5
1652970550000|2022-05-19 14:29:10|3678.6|3672.6|3679.6|3673.6|3679.9|3673.9|3678.4|3672.4|6
1652970560000|2022-05-19 14:29:20|3679.9|3673.9|3679.6|3673.6|3680.4|3674.4|3679.6|3673.6|8
1652970570000|2022-05-19 14:29:30|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.1|3673.1|4
1652970580000|2022-05-19 14:29:40|3680.1|3674.1|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|5
1652970590000|2022-05-19 14:29:50|3679.4|3673.4|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|3
1652970600000|2022-05-19 14:30:00|3679.9|3673.9|3679.1|3673.1|3680.4|3674.4|3679.1|3673.1|7
1652970610000|2022-05-19 14:30:10|3680.6|3674.6|3681.4|3675.4|3681.4|3675.4|3680.6|3674.6|2
1652970620000|2022-05-19 14:30:20|3681.6|3675.6|3680.4|3674.4|3682.9|3676.9|3680.4|3674.4|7
1652970630000|2022-05-19 14:30:30|3680.1|3674.1|3678.4|3672.4|3680.1|3674.1|3678.4|3672.4|7
1652970640000|2022-05-19 14:30:40|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1652970650000|2022-05-19 14:30:50|3678.4|3672.4|3677.9|3671.9|3678.4|3672.4|3677.6|3671.6|4
1652970660000|2022-05-19 14:31:00|3678.1|3672.1|3676.9|3670.9|3678.4|3672.4|3676.9|3670.9|3
1652970670000|2022-05-19 14:31:10|3676.6|3670.6|3675.6|3669.6|3676.6|3670.6|3675.6|3669.6|8
1652970680000|2022-05-19 14:31:20|3676.1|3670.1|3677.1|3671.1|3677.1|3671.1|3676.1|3670.1|8
1652970690000|2022-05-19 14:31:30|3677.4|3671.4|3676.4|3670.4|3677.9|3671.9|3676.1|3670.1|11
1652970700000|2022-05-19 14:31:40|3676.1|3670.1|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|3
1652970710000|2022-05-19 14:31:50|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|3
1652970720000|2022-05-19 14:32:00|3676.9|3670.9|3675.6|3669.6|3678.4|3672.4|3675.6|3669.6|5
1652970730000|2022-05-19 14:32:10|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.1|3668.1|3
1652970740000|2022-05-19 14:32:20|3675.1|3669.1|3675.4|3669.4|3675.9|3669.9|3673.6|3667.6|10
1652970750000|2022-05-19 14:32:30|3674.9|3668.9|3674.1|3668.1|3675.6|3669.6|3673|3667|18
1652970760000|2022-05-19 14:32:40|3674.9|3668.9|3675.6|3669.6|3675.6|3669.6|3674.9|3668.9|5
1652970770000|2022-05-19 14:32:50|3675.4|3669.4|3676.1|3670.1|3676.4|3670.4|3675.4|3669.4|7
1652970780000|2022-05-19 14:33:00|3676.6|3670.6|3675.6|3669.6|3676.6|3670.6|3675.6|3669.6|3
1652970790000|2022-05-19 14:33:10|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1652970810000|2022-05-19 14:33:30|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1652970820000|2022-05-19 14:33:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652970830000|2022-05-19 14:33:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652970840000|2022-05-19 14:34:00|3676.6|3670.6|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|4
1652970850000|2022-05-19 14:34:10|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652970860000|2022-05-19 14:34:20|3675.9|3669.9|3673.6|3667.6|3675.9|3669.9|3673.1|3667.1|6
1652970870000|2022-05-19 14:34:30|3673.1|3667.1|3675.9|3669.9|3675.9|3669.9|3673.1|3667.1|13
1652970880000|2022-05-19 14:34:40|3676.4|3670.4|3677.6|3671.6|3677.6|3671.6|3676.4|3670.4|3
1652970900000|2022-05-19 14:35:00|3678.1|3672.1|3676.4|3670.4|3678.4|3672.4|3676.4|3670.4|5
1652970910000|2022-05-19 14:35:10|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1652970920000|2022-05-19 14:35:20|3675.9|3669.9|3676.6|3670.6|3676.6|3670.6|3675.9|3669.9|3
1652970930000|2022-05-19 14:35:30|3676.4|3670.4|3675.9|3669.9|3676.4|3670.4|3675.9|3669.9|2
1652970940000|2022-05-19 14:35:40|3676.1|3670.1|3677.9|3671.9|3678.1|3672.1|3676.1|3670.1|6
1652970950000|2022-05-19 14:35:50|3678.4|3672.4|3680.9|3674.9|3680.9|3674.9|3678.4|3672.4|7
1652970960000|2022-05-19 14:36:00|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|2
1652970970000|2022-05-19 14:36:10|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|2
1652970990000|2022-05-19 14:36:30|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1652971000000|2022-05-19 14:36:40|3682.9|3676.9|3683.9|3677.9|3683.9|3677.9|3682.9|3676.9|4
1652971030000|2022-05-19 14:37:10|3684.6|3678.6|3686.9|3680.9|3687.1|3681.1|3684.6|3678.6|5
1652971040000|2022-05-19 14:37:20|3687.1|3681.1|3688.4|3682.4|3688.4|3682.4|3686.9|3680.9|8
1652971050000|2022-05-19 14:37:30|3687.9|3681.9|3688.4|3682.4|3688.4|3682.4|3687.9|3681.9|3
1652971060000|2022-05-19 14:37:40|3688.6|3682.6|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|2
1652971070000|2022-05-19 14:37:50|3689.1|3683.1|3687.9|3681.9|3689.1|3683.1|3687.9|3681.9|4
1652971080000|2022-05-19 14:38:00|3687.6|3681.6|3684.9|3678.9|3687.6|3681.6|3684.9|3678.9|6
1652971090000|2022-05-19 14:38:10|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|5
1652971100000|2022-05-19 14:38:20|3684.4|3678.4|3684.4|3678.4|3685.1|3679.1|3684.4|3678.4|6
1652971110000|2022-05-19 14:38:30|3684.6|3678.6|3684.1|3678.1|3685.1|3679.1|3684.1|3678.1|6
1652971120000|2022-05-19 14:38:40|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|3
1652971130000|2022-05-19 14:38:50|3683.9|3677.9|3684.6|3678.6|3684.9|3678.9|3683.9|3677.9|6
1652971150000|2022-05-19 14:39:10|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|4
1652971160000|2022-05-19 14:39:20|3684.1|3678.1|3685.6|3679.6|3685.6|3679.6|3683.9|3677.9|12
1652971170000|2022-05-19 14:39:30|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3685.6|3679.6|5
1652971180000|2022-05-19 14:39:40|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652971200000|2022-05-19 14:40:00|3686.1|3680.1|3684.1|3678.1|3686.4|3680.4|3683.9|3677.9|4
1652971210000|2022-05-19 14:40:10|3683.9|3677.9|3684.6|3678.6|3685.1|3679.1|3683.9|3677.9|6
1652971220000|2022-05-19 14:40:20|3684.4|3678.4|3684.4|3678.4|3685.1|3679.1|3684.1|3678.1|9
1652971230000|2022-05-19 14:40:30|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|4
1652971240000|2022-05-19 14:40:40|3684.6|3678.6|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|6
1652971250000|2022-05-19 14:40:50|3685.1|3679.1|3683.1|3677.1|3685.1|3679.1|3683.1|3677.1|8
1652971260000|2022-05-19 14:41:00|3682.9|3676.9|3685.9|3679.9|3685.9|3679.9|3682.9|3676.9|10
1652971270000|2022-05-19 14:41:10|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|5
1652971280000|2022-05-19 14:41:20|3685.4|3679.4|3685.1|3679.1|3685.4|3679.4|3685.1|3679.1|2
1652971290000|2022-05-19 14:41:30|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|4
1652971300000|2022-05-19 14:41:40|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|2
1652971310000|2022-05-19 14:41:50|3685.6|3679.6|3685.6|3679.6|3686.1|3680.1|3685.6|3679.6|5
1652971320000|2022-05-19 14:42:00|3685.9|3679.9|3686.1|3680.1|3686.4|3680.4|3685.9|3679.9|6
1652971330000|2022-05-19 14:42:10|3686.4|3680.4|3690.1|3684.1|3690.1|3684.1|3686.4|3680.4|4
1652971340000|2022-05-19 14:42:20|3690.4|3684.4|3690.9|3684.9|3690.9|3684.9|3690.4|3684.4|2
1652971350000|2022-05-19 14:42:30|3690.6|3684.6|3691.9|3685.9|3692.9|3686.9|3690.6|3684.6|16
1652971360000|2022-05-19 14:42:40|3691.4|3685.4|3687.9|3681.9|3691.4|3685.4|3687.9|3681.9|7
1652971370000|2022-05-19 14:42:50|3688.1|3682.1|3687.8|3681.8|3688.6|3682.6|3686.9|3680.9|13
1652971380000|2022-05-19 14:43:00|3687.4|3681.4|3689.1|3683.1|3689.1|3683.1|3687.4|3681.4|4
1652971390000|2022-05-19 14:43:10|3689.6|3683.6|3690.9|3684.9|3690.9|3684.9|3689.6|3683.6|8
1652971400000|2022-05-19 14:43:20|3689|3683|3686.6|3680.6|3689|3683|3686.5|3680.5|6
1652971410000|2022-05-19 14:43:30|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1652971420000|2022-05-19 14:43:40|3686.6|3680.6|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|3
1652971440000|2022-05-19 14:44:00|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652971450000|2022-05-19 14:44:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|3
1652971460000|2022-05-19 14:44:20|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|4
1652971470000|2022-05-19 14:44:30|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652971480000|2022-05-19 14:44:40|3686.6|3680.6|3689.1|3683.1|3689.1|3683.1|3686.6|3680.6|4
1652971490000|2022-05-19 14:44:50|3688.9|3682.9|3690.4|3684.4|3691.4|3685.4|3688.6|3682.6|7
1652971500000|2022-05-19 14:45:00|3690.9|3684.9|3694.4|3688.4|3694.4|3688.4|3690.9|3684.9|10
1652971510000|2022-05-19 14:45:10|3694.1|3688.1|3694.4|3688.4|3695.1|3689.1|3693.6|3687.6|16
1652971520000|2022-05-19 14:45:20|3694.6|3688.6|3693.6|3687.6|3694.6|3688.6|3693.4|3687.4|9
1652971530000|2022-05-19 14:45:30|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1652971540000|2022-05-19 14:45:40|3693.9|3687.9|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|5
1652971550000|2022-05-19 14:45:50|3694.1|3688.1|3694.6|3688.6|3695.1|3689.1|3694.1|3688.1|5
1652971560000|2022-05-19 14:46:00|3694.4|3688.4|3694.9|3688.9|3694.9|3688.9|3694.1|3688.1|5
1652971570000|2022-05-19 14:46:10|3694.6|3688.6|3694.4|3688.4|3695.1|3689.1|3694.4|3688.4|5
1652971580000|2022-05-19 14:46:20|3694.6|3688.6|3694.1|3688.1|3694.9|3688.9|3694.1|3688.1|4
1652971590000|2022-05-19 14:46:30|3694.4|3688.4|3693.4|3687.4|3695.4|3689.4|3692.4|3686.4|11
1652971600000|2022-05-19 14:46:40|3693.6|3687.6|3695.1|3689.1|3695.4|3689.4|3693.6|3687.6|5
1652971610000|2022-05-19 14:46:50|3695.4|3689.4|3695.4|3689.4|3695.6|3689.6|3695.4|3689.4|3
1652971620000|2022-05-19 14:47:00|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3694.1|3688.1|6
1652971630000|2022-05-19 14:47:10|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3693.4|3687.4|6
1652971640000|2022-05-19 14:47:20|3693.6|3687.6|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|3
1652971650000|2022-05-19 14:47:30|3693.4|3687.4|3691.9|3685.9|3693.4|3687.4|3691.4|3685.4|5
1652971660000|2022-05-19 14:47:40|3691.6|3685.6|3690.6|3684.6|3691.6|3685.6|3690.4|3684.4|6
1652971670000|2022-05-19 14:47:50|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|3
1652971680000|2022-05-19 14:48:00|3690.9|3684.9|3690.6|3684.6|3690.9|3684.9|3690.4|3684.4|3
1652971690000|2022-05-19 14:48:10|3690.9|3684.9|3688.6|3682.6|3691.4|3685.4|3688.6|3682.6|4
1652971700000|2022-05-19 14:48:20|3688.1|3682.1|3687.1|3681.1|3688.1|3682.1|3687.1|3681.1|9
1652971720000|2022-05-19 14:48:40|3687.4|3681.4|3687.9|3681.9|3687.9|3681.9|3687.4|3681.4|4
1652971730000|2022-05-19 14:48:50|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1652971740000|2022-05-19 14:49:00|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|4
1652971750000|2022-05-19 14:49:10|3687.6|3681.6|3687.1|3681.1|3687.6|3681.6|3687.1|3681.1|3
1652971790000|2022-05-19 14:49:50|3688.3|3682.3|3690.5|3684.5|3690.5|3684.5|3688.3|3682.3|6
1652971800000|2022-05-19 14:50:00|3690.8|3684.8|3691.6|3685.6|3691.6|3685.6|3690.8|3684.8|4
1652971810000|2022-05-19 14:50:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1652971820000|2022-05-19 14:50:20|3692.9|3686.9|3695.9|3689.9|3695.9|3689.9|3692.4|3686.4|11
1652971830000|2022-05-19 14:50:30|3696.1|3690.1|3697.6|3691.6|3697.6|3691.6|3696.1|3690.1|3
1652971840000|2022-05-19 14:50:40|3698.1|3692.1|3694.6|3688.6|3698.4|3692.4|3694.3|3688.3|9
1652971850000|2022-05-19 14:50:50|3694.8|3688.8|3694.4|3688.4|3694.8|3688.8|3694.1|3688.1|13
1652971860000|2022-05-19 14:51:00|3694.1|3688.1|3695.6|3689.6|3695.9|3689.9|3694.1|3688.1|13
1652971870000|2022-05-19 14:51:10|3697|3691|3697.9|3691.9|3697.9|3691.9|3696.6|3690.6|8
1652971880000|2022-05-19 14:51:20|3699.1|3693.1|3700.4|3694.4|3700.4|3694.4|3698.6|3692.6|5
1652971890000|2022-05-19 14:51:30|3700.1|3694.1|3702.1|3696.1|3702.4|3696.4|3700.1|3694.1|9
1652971900000|2022-05-19 14:51:40|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1652971910000|2022-05-19 14:51:50|3702.1|3696.1|3700.9|3694.9|3702.1|3696.1|3700.4|3694.4|5
1652971920000|2022-05-19 14:52:00|3700.4|3694.4|3701.6|3695.6|3701.6|3695.6|3700.4|3694.4|5
1652971930000|2022-05-19 14:52:10|3701.9|3695.9|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|5
1652971940000|2022-05-19 14:52:20|3701.1|3695.1|3701.1|3695.1|3701.9|3695.9|3700.4|3694.4|10
1652971950000|2022-05-19 14:52:30|3701.4|3695.4|3701.9|3695.9|3702.1|3696.1|3701.4|3695.4|7
1652971960000|2022-05-19 14:52:40|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|3
1652971980000|2022-05-19 14:53:00|3703.4|3697.4|3704.9|3698.9|3705.9|3699.9|3703.4|3697.4|8
1652971990000|2022-05-19 14:53:10|3705.4|3699.4|3704.4|3698.4|3705.9|3699.9|3704.4|3698.4|13
1652972000000|2022-05-19 14:53:20|3704.1|3698.1|3704.1|3698.1|3704.4|3698.4|3703.9|3697.9|5
1652972010000|2022-05-19 14:53:30|3704.4|3698.4|3704.1|3698.1|3704.4|3698.4|3704.1|3698.1|4
1652972020000|2022-05-19 14:53:40|3705.1|3699.1|3706.4|3700.4|3706.4|3700.4|3704.9|3698.9|14
1652972030000|2022-05-19 14:53:50|3705.9|3699.9|3706.9|3700.9|3706.9|3700.9|3705.9|3699.9|7
1652972040000|2022-05-19 14:54:00|3706.6|3700.6|3705.4|3699.4|3706.6|3700.6|3705.4|3699.4|7
1652972050000|2022-05-19 14:54:10|3706.1|3700.1|3705.9|3699.9|3706.4|3700.4|3705.9|3699.9|6
1652972060000|2022-05-19 14:54:20|3706.1|3700.1|3702.4|3696.4|3706.4|3700.4|3702.4|3696.4|11
1652972070000|2022-05-19 14:54:30|3703.9|3697.9|3705.9|3699.9|3705.9|3699.9|3703.9|3697.9|10
1652972080000|2022-05-19 14:54:40|3706.1|3700.1|3706.9|3700.9|3706.9|3700.9|3706.1|3700.1|8
1652972090000|2022-05-19 14:54:50|3706.6|3700.6|3707.6|3701.6|3707.6|3701.6|3706.6|3700.6|7
1652972100000|2022-05-19 14:55:00|3707.9|3701.9|3710.1|3704.1|3710.1|3704.1|3707.9|3701.9|5
1652972110000|2022-05-19 14:55:10|3710.4|3704.4|3712.4|3706.4|3713.4|3707.4|3710.4|3704.4|11
1652972120000|2022-05-19 14:55:20|3711.9|3705.9|3710.6|3704.6|3711.9|3705.9|3710.4|3704.4|6
1652972130000|2022-05-19 14:55:30|3710.9|3704.9|3713.4|3707.4|3713.6|3707.6|3710.9|3704.9|7
1652972140000|2022-05-19 14:55:40|3713.9|3707.9|3712.6|3706.6|3713.9|3707.9|3712.4|3706.4|5
1652972150000|2022-05-19 14:55:50|3712.9|3706.9|3717.4|3711.4|3717.4|3711.4|3712.9|3706.9|11
1652972160000|2022-05-19 14:56:00|3718.1|3712.1|3718.1|3712.1|3718.9|3712.9|3717.4|3711.4|12
1652972170000|2022-05-19 14:56:10|3718.6|3712.6|3714.1|3708.1|3719.6|3713.6|3713.6|3707.6|11
1652972180000|2022-05-19 14:56:20|3714.4|3708.4|3716|3710|3717.1|3711.1|3714.4|3708.4|14
1652972190000|2022-05-19 14:56:30|3716.3|3710.3|3717.4|3711.4|3717.4|3711.4|3716.3|3710.3|9
1652972200000|2022-05-19 14:56:40|3717.6|3711.6|3716.9|3710.9|3717.9|3711.9|3715.6|3709.6|13
1652972210000|2022-05-19 14:56:50|3717.6|3711.6|3718.1|3712.1|3718.1|3712.1|3716.9|3710.9|8
1652972220000|2022-05-19 14:57:00|3718.6|3712.6|3718.9|3712.9|3719.6|3713.6|3718.4|3712.4|12
1652972230000|2022-05-19 14:57:10|3719.4|3713.4|3718.9|3712.9|3719.9|3713.9|3718.9|3712.9|11
1652972240000|2022-05-19 14:57:20|3719.4|3713.4|3717.9|3711.9|3719.6|3713.6|3716.9|3710.9|16
1652972250000|2022-05-19 14:57:30|3718.4|3712.4|3717.9|3711.9|3718.9|3712.9|3717.4|3711.4|9
1652972260000|2022-05-19 14:57:40|3717.6|3711.6|3718.4|3712.4|3718.6|3712.6|3717.6|3711.6|8
1652972270000|2022-05-19 14:57:50|3719.6|3713.6|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|6
1652972280000|2022-05-19 14:58:00|3719.4|3713.4|3720.4|3714.4|3720.4|3714.4|3719.4|3713.4|4
1652972290000|2022-05-19 14:58:10|3720.6|3714.6|3718.8|3712.8|3720.6|3714.6|3718.8|3712.8|9
1652972300000|2022-05-19 14:58:20|3719.4|3713.4|3720.1|3714.1|3720.1|3714.1|3719.4|3713.4|4
1652972310000|2022-05-19 14:58:30|3718.9|3712.9|3720.1|3714.1|3720.1|3714.1|3718.6|3712.6|5
1652972320000|2022-05-19 14:58:40|3719.9|3713.9|3719.1|3713.1|3720.4|3714.4|3719.1|3713.1|5
1652972330000|2022-05-19 14:58:50|3719.4|3713.4|3719.1|3713.1|3719.4|3713.4|3719.1|3713.1|2
1652972350000|2022-05-19 14:59:10|3718.9|3712.9|3719.6|3713.6|3719.6|3713.6|3718.9|3712.9|4
1652972360000|2022-05-19 14:59:20|3719.4|3713.4|3720.9|3714.9|3720.9|3714.9|3719.4|3713.4|5
1652972370000|2022-05-19 14:59:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1652972380000|2022-05-19 14:59:40|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1652972390000|2022-05-19 14:59:50|3720.1|3714.1|3722.4|3716.4|3722.6|3716.6|3720.1|3714.1|9
1652972400000|2022-05-19 15:00:00|3722.6|3716.6|3722.6|3716.6|3722.9|3716.9|3722.4|3716.4|8
1652972410000|2022-05-19 15:00:10|3722.1|3716.1|3712.5|3706.5|3722.1|3716.1|3712.1|3706.1|14
1652972420000|2022-05-19 15:00:20|3712.3|3706.3|3714.5|3708.5|3715|3709|3711.8|3705.8|9
1652972430000|2022-05-19 15:00:30|3714.4|3708.4|3715|3709|3715|3709|3713.8|3707.8|7
1652972440000|2022-05-19 15:00:40|3714.8|3708.8|3708.8|3702.8|3714.8|3708.8|3708.6|3702.6|8
1652972450000|2022-05-19 15:00:50|3708.3|3702.3|3707.8|3701.8|3708.3|3702.3|3707.8|3701.8|2
1652972460000|2022-05-19 15:01:00|3707.3|3701.3|3708.3|3702.3|3708.3|3702.3|3705.5|3699.5|7
1652972480000|2022-05-19 15:01:20|3707.5|3701.5|3709.3|3703.3|3709.3|3703.3|3707.5|3701.5|7
1652972490000|2022-05-19 15:01:30|3709.5|3703.5|3711.1|3705.1|3711.1|3705.1|3709.5|3703.5|3
1652972500000|2022-05-19 15:01:40|3711|3705|3710.6|3704.6|3711|3705|3710.6|3704.6|2
1652972510000|2022-05-19 15:01:50|3710.9|3704.9|3711.1|3705.1|3711.1|3705.1|3710.9|3704.9|2
1652972520000|2022-05-19 15:02:00|3711.4|3705.4|3713.4|3707.4|3713.4|3707.4|3711.4|3705.4|4
1652972530000|2022-05-19 15:02:10|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.4|3707.4|3
1652972540000|2022-05-19 15:02:20|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|1
1652972550000|2022-05-19 15:02:30|3713.1|3707.1|3712.9|3706.9|3713.1|3707.1|3712.9|3706.9|2
1652972560000|2022-05-19 15:02:40|3713.1|3707.1|3711.6|3705.6|3713.1|3707.1|3711.6|3705.6|12
1652972570000|2022-05-19 15:02:50|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3710.9|3704.9|3
1652972580000|2022-05-19 15:03:00|3711.4|3705.4|3712.1|3706.1|3712.4|3706.4|3711.4|3705.4|8
1652972590000|2022-05-19 15:03:10|3711.9|3705.9|3713.6|3707.6|3714.6|3708.6|3711.9|3705.9|10
1652972600000|2022-05-19 15:03:20|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3713.6|3707.6|8
1652972610000|2022-05-19 15:03:30|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3713.6|3707.6|6
1652972620000|2022-05-19 15:03:40|3714.4|3708.4|3715.4|3709.4|3715.4|3709.4|3714.4|3708.4|4
1652972630000|2022-05-19 15:03:50|3715.6|3709.6|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|5
1652972640000|2022-05-19 15:04:00|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|4
1652972650000|2022-05-19 15:04:10|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3714.6|3708.6|12
1652972660000|2022-05-19 15:04:20|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1652972680000|2022-05-19 15:04:40|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|2
1652972690000|2022-05-19 15:04:50|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|3
1652972700000|2022-05-19 15:05:00|3716.1|3710.1|3715.9|3709.9|3716.1|3710.1|3715.9|3709.9|4
1652972710000|2022-05-19 15:05:10|3715.6|3709.6|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|2
1652972720000|2022-05-19 15:05:20|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|7
1652972730000|2022-05-19 15:05:30|3716.4|3710.4|3716.1|3710.1|3716.4|3710.4|3716.1|3710.1|2
1652972740000|2022-05-19 15:05:40|3715.9|3709.9|3713.6|3707.6|3715.9|3709.9|3713.1|3707.1|6
1652972750000|2022-05-19 15:05:50|3712.9|3706.9|3713.6|3707.6|3713.9|3707.9|3712.9|3706.9|6
1652972760000|2022-05-19 15:06:00|3713.9|3707.9|3713.1|3707.1|3713.9|3707.9|3713.1|3707.1|3
1652972770000|2022-05-19 15:06:10|3713.4|3707.4|3713.6|3707.6|3713.6|3707.6|3713.4|3707.4|2
1652972780000|2022-05-19 15:06:20|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|1
1652972790000|2022-05-19 15:06:30|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|1
1652972800000|2022-05-19 15:06:40|3713.4|3707.4|3715.4|3709.4|3715.4|3709.4|3713.4|3707.4|3
1652972810000|2022-05-19 15:06:50|3715.6|3709.6|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|2
1652972820000|2022-05-19 15:07:00|3715.6|3709.6|3715.4|3709.4|3715.6|3709.6|3714.6|3708.6|7
1652972830000|2022-05-19 15:07:10|3715.9|3709.9|3715.9|3709.9|3716.1|3710.1|3715.9|3709.9|3
1652972850000|2022-05-19 15:07:30|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1652972860000|2022-05-19 15:07:40|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1652972870000|2022-05-19 15:07:50|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1652972880000|2022-05-19 15:08:00|3717.1|3711.1|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|2
1652972960000|2022-05-19 15:09:20|3717.6|3711.6|3716.4|3710.4|3717.6|3711.6|3716.4|3710.4|6
1652972970000|2022-05-19 15:09:30|3716.1|3710.1|3715.4|3709.4|3716.1|3710.1|3715.1|3709.1|6
1652972980000|2022-05-19 15:09:40|3715.6|3709.6|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|2
1652972990000|2022-05-19 15:09:50|3715.6|3709.6|3714.9|3708.9|3715.6|3709.6|3714.9|3708.9|3
1652973000000|2022-05-19 15:10:00|3715.1|3709.1|3717.9|3711.9|3717.9|3711.9|3714.6|3708.6|10
1652973010000|2022-05-19 15:10:10|3717.8|3711.8|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|8
1652973020000|2022-05-19 15:10:20|3715.9|3709.9|3716.6|3710.6|3716.6|3710.6|3715.9|3709.9|2
1652973030000|2022-05-19 15:10:30|3716.9|3710.9|3716.4|3710.4|3717.1|3711.1|3716.4|3710.4|3
1652973040000|2022-05-19 15:10:40|3715.9|3709.9|3714.9|3708.9|3715.9|3709.9|3714.9|3708.9|4
1652973050000|2022-05-19 15:10:50|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|4
1652973060000|2022-05-19 15:11:00|3713.6|3707.6|3709.4|3703.4|3713.6|3707.6|3709.4|3703.4|8
1652973080000|2022-05-19 15:11:20|3709.6|3703.6|3710.9|3704.9|3710.9|3704.9|3709.6|3703.6|4
1652973090000|2022-05-19 15:11:30|3711.1|3705.1|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|2
1652973100000|2022-05-19 15:11:40|3711.6|3705.6|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|3
1652973150000|2022-05-19 15:12:30|3711.1|3705.1|3708.9|3702.9|3711.1|3705.1|3708.4|3702.4|4
1652973160000|2022-05-19 15:12:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1652973170000|2022-05-19 15:12:50|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1652973180000|2022-05-19 15:13:00|3709.6|3703.6|3709.4|3703.4|3709.6|3703.6|3709.4|3703.4|4
1652973190000|2022-05-19 15:13:10|3709.1|3703.1|3710.9|3704.9|3710.9|3704.9|3709.1|3703.1|4
1652973200000|2022-05-19 15:13:20|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|3
1652973210000|2022-05-19 15:13:30|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|1
1652973220000|2022-05-19 15:13:40|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3710.6|3704.6|3
1652973240000|2022-05-19 15:14:00|3711.4|3705.4|3710.9|3704.9|3711.4|3705.4|3710.9|3704.9|2
1652973250000|2022-05-19 15:14:10|3710.6|3704.6|3709.9|3703.9|3710.6|3704.6|3709.9|3703.9|2
1652973270000|2022-05-19 15:14:30|3709.6|3703.6|3711.4|3705.4|3711.4|3705.4|3709.6|3703.6|5
1652973280000|2022-05-19 15:14:40|3711.6|3705.6|3711.9|3705.9|3711.9|3705.9|3711.6|3705.6|2
1652973300000|2022-05-19 15:15:00|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.4|3705.4|3
1652973310000|2022-05-19 15:15:10|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1652973320000|2022-05-19 15:15:20|3712.1|3706.1|3711.9|3705.9|3712.1|3706.1|3711.9|3705.9|2
1652973330000|2022-05-19 15:15:30|3711.6|3705.6|3710.6|3704.6|3711.6|3705.6|3710.6|3704.6|2
1652973340000|2022-05-19 15:15:40|3711.1|3705.1|3711.6|3705.6|3711.6|3705.6|3711.1|3705.1|3
1652973350000|2022-05-19 15:15:50|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1652973410000|2022-05-19 15:16:50|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1652973420000|2022-05-19 15:17:00|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1652973450000|2022-05-19 15:17:30|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1652973460000|2022-05-19 15:17:40|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1652973470000|2022-05-19 15:17:50|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1652973500000|2022-05-19 15:18:20|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|6
1652973510000|2022-05-19 15:18:30|3711.6|3705.6|3710.9|3704.9|3711.9|3705.9|3710.6|3704.6|15
1652973520000|2022-05-19 15:18:40|3711.4|3705.4|3711.6|3705.6|3711.9|3705.9|3711.4|3705.4|4
1652973530000|2022-05-19 15:18:50|3711.9|3705.9|3710.9|3704.9|3711.9|3705.9|3710.9|3704.9|8
1652973540000|2022-05-19 15:19:00|3710.4|3704.4|3710.4|3704.4|3710.6|3704.6|3710.4|3704.4|3
1652973560000|2022-05-19 15:19:20|3710.6|3704.6|3711.9|3705.9|3711.9|3705.9|3710.6|3704.6|10
1652973570000|2022-05-19 15:19:30|3711.6|3705.6|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|4
1652973580000|2022-05-19 15:19:40|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1652973590000|2022-05-19 15:19:50|3711.4|3705.4|3711.6|3705.6|3711.6|3705.6|3711.4|3705.4|2
1652973600000|2022-05-19 15:20:00|3711.4|3705.4|3711.4|3705.4|3711.6|3705.6|3711.4|3705.4|3
1652973610000|2022-05-19 15:20:10|3710.9|3704.9|3710.9|3704.9|3711.6|3705.6|3710.6|3704.6|7
1652973620000|2022-05-19 15:20:20|3711.4|3705.4|3709.9|3703.9|3711.4|3705.4|3709.9|3703.9|7
1652973630000|2022-05-19 15:20:30|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.1|3704.1|3
1652973640000|2022-05-19 15:20:40|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.4|3704.4|3
1652973650000|2022-05-19 15:20:50|3710.9|3704.9|3711.1|3705.1|3711.1|3705.1|3710.9|3704.9|2
1652973660000|2022-05-19 15:21:00|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|1
1652973670000|2022-05-19 15:21:10|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|1
1652973700000|2022-05-19 15:21:40|3711.4|3705.4|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|3
1652973710000|2022-05-19 15:21:50|3712.1|3706.1|3711.9|3705.9|3712.1|3706.1|3711.9|3705.9|2
1652973730000|2022-05-19 15:22:10|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|2
1652973740000|2022-05-19 15:22:20|3710.9|3704.9|3711.4|3705.4|3711.4|3705.4|3710.9|3704.9|2
1652973750000|2022-05-19 15:22:30|3710.6|3704.6|3709.6|3703.6|3710.6|3704.6|3709.4|3703.4|3
1652973760000|2022-05-19 15:22:40|3710.1|3704.1|3710.6|3704.6|3711.6|3705.6|3709.9|3703.9|9
1652973770000|2022-05-19 15:22:50|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|1
1652973780000|2022-05-19 15:23:00|3710.6|3704.6|3711.1|3705.1|3711.1|3705.1|3710.4|3704.4|8
1652973790000|2022-05-19 15:23:10|3710.9|3704.9|3709.9|3703.9|3710.9|3704.9|3709.6|3703.6|8
1652973800000|2022-05-19 15:23:20|3709.6|3703.6|3708.1|3702.1|3709.6|3703.6|3708.1|3702.1|2
1652973810000|2022-05-19 15:23:30|3708.4|3702.4|3706.6|3700.6|3709.1|3703.1|3706.6|3700.6|9
1652973830000|2022-05-19 15:23:50|3706.9|3700.9|3707.6|3701.6|3707.6|3701.6|3706.9|3700.9|2
1652973840000|2022-05-19 15:24:00|3707.9|3701.9|3707.4|3701.4|3707.9|3701.9|3707.1|3701.1|8
1652973850000|2022-05-19 15:24:10|3707.1|3701.1|3708.4|3702.4|3708.4|3702.4|3707.1|3701.1|5
1652973860000|2022-05-19 15:24:20|3708.1|3702.1|3709.1|3703.1|3710.1|3704.1|3707.1|3701.1|9
1652973870000|2022-05-19 15:24:30|3708.9|3702.9|3708.9|3702.9|3709.4|3703.4|3708.9|3702.9|4
1652973880000|2022-05-19 15:24:40|3709.4|3703.4|3710.4|3704.4|3710.4|3704.4|3709.1|3703.1|5
1652973890000|2022-05-19 15:24:50|3710.6|3704.6|3710.4|3704.4|3710.6|3704.6|3710.4|3704.4|2
1652973900000|2022-05-19 15:25:00|3710.1|3704.1|3708.9|3702.9|3710.1|3704.1|3708.9|3702.9|10
1652973910000|2022-05-19 15:25:10|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1652973920000|2022-05-19 15:25:20|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1652973940000|2022-05-19 15:25:40|3708.6|3702.6|3709.4|3703.4|3709.4|3703.4|3708.6|3702.6|3
1652973950000|2022-05-19 15:25:50|3710.1|3704.1|3709.4|3703.4|3710.1|3704.1|3709.4|3703.4|3
1652973990000|2022-05-19 15:26:30|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3708.9|3702.9|5
1652974000000|2022-05-19 15:26:40|3709.4|3703.4|3708.9|3702.9|3710|3704|3708.6|3702.6|8
1652974010000|2022-05-19 15:26:50|3709.1|3703.1|3709.9|3703.9|3709.9|3703.9|3709.1|3703.1|4
1652974020000|2022-05-19 15:27:00|3709.6|3703.6|3706.9|3700.9|3709.6|3703.6|3706.6|3700.6|4
1652974040000|2022-05-19 15:27:20|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1652974050000|2022-05-19 15:27:30|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.6|3700.6|3
1652974060000|2022-05-19 15:27:40|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1652974110000|2022-05-19 15:28:30|3707.1|3701.1|3707.4|3701.4|3707.4|3701.4|3707.1|3701.1|2
1652974120000|2022-05-19 15:28:40|3708.4|3702.4|3707.4|3701.4|3708.4|3702.4|3707.4|3701.4|3
1652974130000|2022-05-19 15:28:50|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|2
1652974140000|2022-05-19 15:29:00|3707.1|3701.1|3707.6|3701.6|3707.6|3701.6|3707.1|3701.1|7
1652974150000|2022-05-19 15:29:10|3707.4|3701.4|3707.4|3701.4|3707.6|3701.6|3707.1|3701.1|5
1652974160000|2022-05-19 15:29:20|3707.6|3701.6|3707.4|3701.4|3707.9|3701.9|3707.4|3701.4|4
1652974170000|2022-05-19 15:29:30|3707.6|3701.6|3708.4|3702.4|3708.4|3702.4|3707.6|3701.6|3
1652974180000|2022-05-19 15:29:40|3708.6|3702.6|3708.9|3702.9|3708.9|3702.9|3708.1|3702.1|4
1652974190000|2022-05-19 15:29:50|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.6|3702.6|3
1652974220000|2022-05-19 15:30:20|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1652974230000|2022-05-19 15:30:30|3708.9|3702.9|3709.9|3703.9|3709.9|3703.9|3708.9|3702.9|3
1652974240000|2022-05-19 15:30:40|3709.6|3703.6|3709.4|3703.4|3709.6|3703.6|3709.4|3703.4|2
1652974250000|2022-05-19 15:30:50|3709.6|3703.6|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|3
1652974260000|2022-05-19 15:31:00|3709.9|3703.9|3709.6|3703.6|3710.4|3704.4|3709.6|3703.6|7
1652974270000|2022-05-19 15:31:10|3709.9|3703.9|3710.6|3704.6|3710.6|3704.6|3709.9|3703.9|5
1652974280000|2022-05-19 15:31:20|3710.9|3704.9|3711.6|3705.6|3711.6|3705.6|3710.9|3704.9|3
1652974320000|2022-05-19 15:32:00|3711.4|3705.4|3710.4|3704.4|3711.4|3705.4|3709.9|3703.9|4
1652974330000|2022-05-19 15:32:10|3710.6|3704.6|3710.4|3704.4|3710.9|3704.9|3710.4|3704.4|4
1652974340000|2022-05-19 15:32:20|3710.1|3704.1|3711.1|3705.1|3711.4|3705.4|3709.9|3703.9|11
1652974350000|2022-05-19 15:32:30|3710.9|3704.9|3711.1|3705.1|3711.1|3705.1|3710.6|3704.6|4
1652974360000|2022-05-19 15:32:40|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|1
1652974380000|2022-05-19 15:33:00|3710.6|3704.6|3711.4|3705.4|3711.4|3705.4|3710.6|3704.6|2
1652974430000|2022-05-19 15:33:50|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1652974450000|2022-05-19 15:34:10|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|2
1652974520000|2022-05-19 15:35:20|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3710.1|3704.1|6
1652974530000|2022-05-19 15:35:30|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|1
1652974540000|2022-05-19 15:35:40|3711.6|3705.6|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|3
1652974560000|2022-05-19 15:36:00|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|2
1652974630000|2022-05-19 15:37:10|3711.4|3705.4|3709.9|3703.9|3711.4|3705.4|3709.9|3703.9|2
1652974640000|2022-05-19 15:37:20|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|1
1652974660000|2022-05-19 15:37:40|3709.9|3703.9|3710.4|3704.4|3710.4|3704.4|3709.9|3703.9|3
1652974670000|2022-05-19 15:37:50|3710.6|3704.6|3710.9|3704.9|3710.9|3704.9|3710.6|3704.6|2
1652974690000|2022-05-19 15:38:10|3711.1|3705.1|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|2
1652974700000|2022-05-19 15:38:20|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|1
1652974770000|2022-05-19 15:39:30|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|1
1652974780000|2022-05-19 15:39:40|3711.6|3705.6|3711.6|3705.6|3712.4|3706.4|3711.1|3705.1|6
1652974790000|2022-05-19 15:39:50|3711.4|3705.4|3710.4|3704.4|3711.4|3705.4|3710.4|3704.4|4
1652974800000|2022-05-19 15:40:00|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|1
1652974810000|2022-05-19 15:40:10|3710.6|3704.6|3711.6|3705.6|3712.1|3706.1|3710.6|3704.6|6
1652974820000|2022-05-19 15:40:20|3711.9|3705.9|3715.1|3709.1|3716.1|3710.1|3711.9|3705.9|15
1652974840000|2022-05-19 15:40:40|3715.4|3709.4|3715.6|3709.6|3716.6|3710.6|3715.4|3709.4|7
1652974850000|2022-05-19 15:40:50|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|1
1652974860000|2022-05-19 15:41:00|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1652974870000|2022-05-19 15:41:10|3714.9|3708.9|3715.6|3709.6|3716.4|3710.4|3714.9|3708.9|9
1652974880000|2022-05-19 15:41:20|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|8
1652974890000|2022-05-19 15:41:30|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|3
1652974900000|2022-05-19 15:41:40|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.1|3710.1|3
1652974910000|2022-05-19 15:41:50|3716.1|3710.1|3715.4|3709.4|3716.4|3710.4|3715.1|3709.1|12
1652974920000|2022-05-19 15:42:00|3715.9|3709.9|3716.1|3710.1|3717.4|3711.4|3715.6|3709.6|9
1652974930000|2022-05-19 15:42:10|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|7
1652974940000|2022-05-19 15:42:20|3717.1|3711.1|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|2
1652974960000|2022-05-19 15:42:40|3717.1|3711.1|3719.9|3713.9|3719.9|3713.9|3717.1|3711.1|4
1652974970000|2022-05-19 15:42:50|3719.6|3713.6|3722.1|3716.1|3722.1|3716.1|3719.6|3713.6|6
1652974980000|2022-05-19 15:43:00|3722.4|3716.4|3722.6|3716.6|3722.9|3716.9|3722.1|3716.1|5
1652975030000|2022-05-19 15:43:50|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1652975050000|2022-05-19 15:44:10|3723.1|3717.1|3726.4|3720.4|3726.4|3720.4|3723.1|3717.1|2
1652975060000|2022-05-19 15:44:20|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1652975070000|2022-05-19 15:44:30|3726.4|3720.4|3726.6|3720.6|3726.6|3720.6|3726.4|3720.4|2
1652975080000|2022-05-19 15:44:40|3725.9|3719.9|3724.1|3718.1|3725.9|3719.9|3724.1|3718.1|2
1652975090000|2022-05-19 15:44:50|3723.9|3717.9|3726.1|3720.1|3726.4|3720.4|3723.9|3717.9|6
1652975100000|2022-05-19 15:45:00|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.1|3720.1|3
1652975110000|2022-05-19 15:45:10|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1652975120000|2022-05-19 15:45:20|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|2
1652975130000|2022-05-19 15:45:30|3725.9|3719.9|3726.4|3720.4|3726.4|3720.4|3725.9|3719.9|2
1652975140000|2022-05-19 15:45:40|3726.6|3720.6|3726.9|3720.9|3726.9|3720.9|3726.6|3720.6|2
1652975150000|2022-05-19 15:45:50|3726.6|3720.6|3726.9|3720.9|3726.9|3720.9|3726.6|3720.6|2
1652975170000|2022-05-19 15:46:10|3727.1|3721.1|3728.9|3722.9|3729.4|3723.4|3727.1|3721.1|9
1652975180000|2022-05-19 15:46:20|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.6|3722.6|8
1652975190000|2022-05-19 15:46:30|3728.4|3722.4|3727.9|3721.9|3728.9|3722.9|3727.6|3721.6|4
1652975200000|2022-05-19 15:46:40|3728.6|3722.6|3727.9|3721.9|3728.9|3722.9|3727.6|3721.6|24
1652975220000|2022-05-19 15:47:00|3728.6|3722.6|3729.1|3723.1|3729.4|3723.4|3728.6|3722.6|10
1652975230000|2022-05-19 15:47:10|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3728.9|3722.9|4
1652975240000|2022-05-19 15:47:20|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1652975250000|2022-05-19 15:47:30|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1652975260000|2022-05-19 15:47:40|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1652975270000|2022-05-19 15:47:50|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|3
1652975280000|2022-05-19 15:48:00|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|3
1652975300000|2022-05-19 15:48:20|3729.6|3723.6|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|8
1652975330000|2022-05-19 15:48:50|3729.4|3723.4|3727.1|3721.1|3729.4|3723.4|3726.9|3720.9|5
1652975340000|2022-05-19 15:49:00|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1652975350000|2022-05-19 15:49:10|3726.6|3720.6|3725.9|3719.9|3726.6|3720.6|3725.9|3719.9|3
1652975360000|2022-05-19 15:49:20|3726.4|3720.4|3726.6|3720.6|3726.6|3720.6|3726.4|3720.4|2
1652975370000|2022-05-19 15:49:30|3726.4|3720.4|3726.9|3720.9|3726.9|3720.9|3726.4|3720.4|3
1652975380000|2022-05-19 15:49:40|3727.1|3721.1|3727.9|3721.9|3729.4|3723.4|3727.1|3721.1|13
1652975390000|2022-05-19 15:49:50|3727.6|3721.6|3726.6|3720.6|3727.9|3721.9|3726.6|3720.6|5
1652975400000|2022-05-19 15:50:00|3726.9|3720.9|3730.1|3724.1|3730.4|3724.4|3726.6|3720.6|7
1652975410000|2022-05-19 15:50:10|3729.9|3723.9|3726.4|3720.4|3730.6|3724.6|3726.4|3720.4|18
1652975420000|2022-05-19 15:50:20|3725.9|3719.9|3725.4|3719.4|3725.9|3719.9|3725.4|3719.4|3
1652975430000|2022-05-19 15:50:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1652975440000|2022-05-19 15:50:40|3724.9|3718.9|3722.6|3716.6|3724.9|3718.9|3722.6|3716.6|5
1652975460000|2022-05-19 15:51:00|3722.9|3716.9|3723.1|3717.1|3723.1|3717.1|3722.6|3716.6|4
1652975470000|2022-05-19 15:51:10|3723.4|3717.4|3724.1|3718.1|3724.1|3718.1|3723.1|3717.1|5
1652975480000|2022-05-19 15:51:20|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|2
1652975490000|2022-05-19 15:51:30|3723.9|3717.9|3722.1|3716.1|3723.9|3717.9|3722.1|3716.1|5
1652975500000|2022-05-19 15:51:40|3722.4|3716.4|3720.1|3714.1|3722.6|3716.6|3720.1|3714.1|6
1652975510000|2022-05-19 15:51:50|3719.9|3713.9|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|6
1652975520000|2022-05-19 15:52:00|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1652975560000|2022-05-19 15:52:40|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1652975600000|2022-05-19 15:53:20|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.4|3713.4|3
1652975610000|2022-05-19 15:53:30|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|3
1652975620000|2022-05-19 15:53:40|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652975650000|2022-05-19 15:54:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652975660000|2022-05-19 15:54:20|3718.9|3712.9|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|3
1652975700000|2022-05-19 15:55:00|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652975710000|2022-05-19 15:55:10|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|3
1652975730000|2022-05-19 15:55:30|3718.4|3712.4|3719.4|3713.4|3719.4|3713.4|3718.4|3712.4|4
1652975750000|2022-05-19 15:55:50|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|2
1652975760000|2022-05-19 15:56:00|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.4|3713.4|7
1652975770000|2022-05-19 15:56:10|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.6|3712.6|4
1652975780000|2022-05-19 15:56:20|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|1
1652975800000|2022-05-19 15:56:40|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652975810000|2022-05-19 15:56:50|3719.9|3713.9|3720.4|3714.4|3720.4|3714.4|3719.9|3713.9|5
1652975820000|2022-05-19 15:57:00|3720.1|3714.1|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|5
1652975860000|2022-05-19 15:57:40|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652975870000|2022-05-19 15:57:50|3719.1|3713.1|3719.4|3713.4|3719.9|3713.9|3719.1|3713.1|5
1652975890000|2022-05-19 15:58:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652975900000|2022-05-19 15:58:20|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|2
1652975910000|2022-05-19 15:58:30|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|4
1652975920000|2022-05-19 15:58:40|3719.6|3713.6|3720.4|3714.4|3720.4|3714.4|3719.6|3713.6|6
1652975930000|2022-05-19 15:58:50|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|2
1652975940000|2022-05-19 15:59:00|3720.9|3714.9|3720.4|3714.4|3720.9|3714.9|3720.4|3714.4|3
1652975950000|2022-05-19 15:59:10|3720.1|3714.1|3719.6|3713.6|3720.4|3714.4|3719.6|3713.6|4
1652975960000|2022-05-19 15:59:20|3719.4|3713.4|3719.9|3713.9|3720.4|3714.4|3719.4|3713.4|5
1652975970000|2022-05-19 15:59:30|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.1|3713.1|4
1652975980000|2022-05-19 15:59:40|3719.1|3713.1|3722.4|3716.4|3722.6|3716.6|3719.1|3713.1|6
1652975990000|2022-05-19 15:59:50|3723.4|3717.4|3719.1|3713.1|3723.4|3717.4|3719.1|3713.1|4
1652976000000|2022-05-19 16:00:00|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1652976010000|2022-05-19 16:00:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652976030000|2022-05-19 16:00:30|3719.4|3713.4|3719.6|3713.6|3719.6|3713.6|3719.4|3713.4|2
1652976040000|2022-05-19 16:00:40|3719.9|3713.9|3721.9|3715.9|3722.1|3716.1|3719.6|3713.6|8
1652976050000|2022-05-19 16:00:50|3722.1|3716.1|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|3
1652976060000|2022-05-19 16:01:00|3722.4|3716.4|3719.4|3713.4|3722.6|3716.6|3719.4|3713.4|4
1652976080000|2022-05-19 16:01:20|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652976110000|2022-05-19 16:01:50|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|3
1652976120000|2022-05-19 16:02:00|3719.6|3713.6|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|7
1652976140000|2022-05-19 16:02:20|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1652976150000|2022-05-19 16:02:30|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652976160000|2022-05-19 16:02:40|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|3
1652976170000|2022-05-19 16:02:50|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|2
1652976200000|2022-05-19 16:03:20|3719.4|3713.4|3719.1|3713.1|3719.4|3713.4|3719.1|3713.1|2
1652976220000|2022-05-19 16:03:40|3719.4|3713.4|3718.6|3712.6|3720.1|3714.1|3718.6|3712.6|9
1652976230000|2022-05-19 16:03:50|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|1
1652976240000|2022-05-19 16:04:00|3718.1|3712.1|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|2
1652976250000|2022-05-19 16:04:10|3719.9|3713.9|3718.4|3712.4|3719.9|3713.9|3718.4|3712.4|2
1652976270000|2022-05-19 16:04:30|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1652976290000|2022-05-19 16:04:50|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|2
1652976310000|2022-05-19 16:05:10|3720.4|3714.4|3719.8|3713.8|3720.4|3714.4|3719.8|3713.8|2
1652976330000|2022-05-19 16:05:30|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652976420000|2022-05-19 16:07:00|3719.1|3713.1|3719.1|3713.1|3719.9|3713.9|3719.1|3713.1|3
1652976430000|2022-05-19 16:07:10|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652976570000|2022-05-19 16:09:30|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|1
1652976580000|2022-05-19 16:09:40|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652976610000|2022-05-19 16:10:10|3719.1|3713.1|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|2
1652976620000|2022-05-19 16:10:20|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|2
1652976640000|2022-05-19 16:10:40|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|1
1652976650000|2022-05-19 16:10:50|3718.9|3712.9|3719.9|3713.9|3719.9|3713.9|3718.9|3712.9|7
1652976670000|2022-05-19 16:11:10|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1652976680000|2022-05-19 16:11:20|3719.9|3713.9|3719.9|3713.9|3720.1|3714.1|3719.9|3713.9|3
1652976730000|2022-05-19 16:12:10|3720.1|3714.1|3719.9|3713.9|3720.1|3714.1|3719.9|3713.9|2
1652976740000|2022-05-19 16:12:20|3719.6|3713.6|3720.1|3714.1|3720.1|3714.1|3719.6|3713.6|2
1652976750000|2022-05-19 16:12:30|3719.6|3713.6|3719.4|3713.4|3719.9|3713.9|3719.4|3713.4|6
1652976760000|2022-05-19 16:12:40|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|4
1652976780000|2022-05-19 16:13:00|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|2
1652976800000|2022-05-19 16:13:20|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652976820000|2022-05-19 16:13:40|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1652976830000|2022-05-19 16:13:50|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|2
1652976840000|2022-05-19 16:14:00|3719.6|3713.6|3719.6|3713.6|3719.9|3713.9|3719.6|3713.6|3
1652976850000|2022-05-19 16:14:10|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|3
1652976860000|2022-05-19 16:14:20|3720.1|3714.1|3719.9|3713.9|3720.1|3714.1|3719.9|3713.9|2
1652976870000|2022-05-19 16:14:30|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|8
1652976890000|2022-05-19 16:14:50|3720.1|3714.1|3720.4|3714.4|3720.6|3714.6|3720.1|3714.1|5
1652976910000|2022-05-19 16:15:10|3720.6|3714.6|3720.9|3714.9|3720.9|3714.9|3720.6|3714.6|4
1652976930000|2022-05-19 16:15:30|3720.4|3714.4|3720.1|3714.1|3720.4|3714.4|3720.1|3714.1|2
1652976940000|2022-05-19 16:15:40|3720.4|3714.4|3720.1|3714.1|3720.4|3714.4|3720.1|3714.1|2
1652976950000|2022-05-19 16:15:50|3720.4|3714.4|3720.6|3714.6|3720.9|3714.9|3720.1|3714.1|6
1652976960000|2022-05-19 16:16:00|3720.9|3714.9|3720.1|3714.1|3720.9|3714.9|3720.1|3714.1|5
1652976970000|2022-05-19 16:16:10|3720.4|3714.4|3720.6|3714.6|3720.9|3714.9|3720.1|3714.1|6
1652976980000|2022-05-19 16:16:20|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|8
1652976990000|2022-05-19 16:16:30|3722.4|3716.4|3722.6|3716.6|3722.6|3716.6|3722.4|3716.4|2
1652977030000|2022-05-19 16:17:10|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3721.1|3715.1|6
1652977040000|2022-05-19 16:17:20|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|2
1652977050000|2022-05-19 16:17:30|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|2
1652977080000|2022-05-19 16:18:00|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1652977090000|2022-05-19 16:18:10|3721.4|3715.4|3723.1|3717.1|3723.1|3717.1|3721.4|3715.4|2
1652977110000|2022-05-19 16:18:30|3722.9|3716.9|3723.1|3717.1|3723.1|3717.1|3722.4|3716.4|4
1652977120000|2022-05-19 16:18:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1652977130000|2022-05-19 16:18:50|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1652977180000|2022-05-19 16:19:40|3723.1|3717.1|3722.4|3716.4|3723.1|3717.1|3722.4|3716.4|2
1652977190000|2022-05-19 16:19:50|3721.6|3715.6|3722.4|3716.4|3722.9|3716.9|3721.4|3715.4|6
1652977200000|2022-05-19 16:20:00|3722.1|3716.1|3721.9|3715.9|3722.1|3716.1|3721.6|3715.6|4
1652977210000|2022-05-19 16:20:10|3721.6|3715.6|3719.3|3713.3|3721.6|3715.6|3719.3|3713.3|4
1652977220000|2022-05-19 16:20:20|3719.1|3713.1|3719|3713|3719.1|3713.1|3719|3713|2
1652977230000|2022-05-19 16:20:30|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|3
1652977260000|2022-05-19 16:21:00|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|2
1652977280000|2022-05-19 16:21:20|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652977350000|2022-05-19 16:22:30|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.4|3713.4|3
1652977360000|2022-05-19 16:22:40|3719.4|3713.4|3719.6|3713.6|3719.9|3713.9|3719.4|3713.4|6
1652977370000|2022-05-19 16:22:50|3719.9|3713.9|3719.6|3713.6|3719.9|3713.9|3719.4|3713.4|6
1652977380000|2022-05-19 16:23:00|3719.4|3713.4|3719.1|3713.1|3719.4|3713.4|3719.1|3713.1|2
1652977390000|2022-05-19 16:23:10|3719.4|3713.4|3719.6|3713.6|3719.6|3713.6|3719.4|3713.4|4
1652977400000|2022-05-19 16:23:20|3719.9|3713.9|3719.6|3713.6|3719.9|3713.9|3719.6|3713.6|2
1652977410000|2022-05-19 16:23:30|3719.4|3713.4|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|3
1652977420000|2022-05-19 16:23:40|3719.6|3713.6|3719.1|3713.1|3719.6|3713.6|3718.6|3712.6|5
1652977450000|2022-05-19 16:24:10|3719.6|3713.6|3719.4|3713.4|3719.9|3713.9|3719.4|3713.4|11
1652977460000|2022-05-19 16:24:20|3719.6|3713.6|3719.4|3713.4|3719.9|3713.9|3719.4|3713.4|5
1652977470000|2022-05-19 16:24:30|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652977480000|2022-05-19 16:24:40|3720.1|3714.1|3721.4|3715.4|3721.4|3715.4|3720.1|3714.1|4
1652977490000|2022-05-19 16:24:50|3721.6|3715.6|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|5
1652977500000|2022-05-19 16:25:00|3720.6|3714.6|3720.1|3714.1|3720.9|3714.9|3719.9|3713.9|9
1652977510000|2022-05-19 16:25:10|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|2
1652977520000|2022-05-19 16:25:20|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.4|3713.4|6
1652977530000|2022-05-19 16:25:30|3720.4|3714.4|3720.1|3714.1|3720.6|3714.6|3719.9|3713.9|9
1652977540000|2022-05-19 16:25:40|3720.4|3714.4|3721.1|3715.1|3721.1|3715.1|3719.9|3713.9|5
1652977580000|2022-05-19 16:26:20|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|3
1652977590000|2022-05-19 16:26:30|3721.6|3715.6|3721.4|3715.4|3721.6|3715.6|3721.1|3715.1|4
1652977600000|2022-05-19 16:26:40|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1652977620000|2022-05-19 16:27:00|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|1
1652977650000|2022-05-19 16:27:30|3721.6|3715.6|3722.4|3716.4|3722.4|3716.4|3721.6|3715.6|3
1652977660000|2022-05-19 16:27:40|3722.6|3716.6|3722.4|3716.4|3722.6|3716.6|3722.4|3716.4|2
1652977680000|2022-05-19 16:28:00|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.4|3716.4|5
1652977690000|2022-05-19 16:28:10|3722.4|3716.4|3722.9|3716.9|3722.9|3716.9|3722.4|3716.4|3
1652977710000|2022-05-19 16:28:30|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1652977740000|2022-05-19 16:29:00|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1652977750000|2022-05-19 16:29:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1652977760000|2022-05-19 16:29:20|3722.9|3716.9|3722.6|3716.6|3722.9|3716.9|3722.6|3716.6|2
1652977770000|2022-05-19 16:29:30|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1652977800000|2022-05-19 16:30:00|3723.1|3717.1|3724.6|3718.6|3724.6|3718.6|3722.9|3716.9|7
1652977810000|2022-05-19 16:30:10|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|2
1652977830000|2022-05-19 16:30:30|3723.6|3717.6|3723.1|3717.1|3723.6|3717.6|3722.9|3716.9|5
1652977840000|2022-05-19 16:30:40|3723.4|3717.4|3724.1|3718.1|3724.4|3718.4|3723.4|3717.4|5
1652977850000|2022-05-19 16:30:50|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|2
1652977860000|2022-05-19 16:31:00|3723.4|3717.4|3722.9|3716.9|3723.4|3717.4|3722.9|3716.9|3
1652977870000|2022-05-19 16:31:10|3722.6|3716.6|3724.1|3718.1|3724.4|3718.4|3722.6|3716.6|7
1652977880000|2022-05-19 16:31:20|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1652977890000|2022-05-19 16:31:30|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1652977900000|2022-05-19 16:31:40|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1652977910000|2022-05-19 16:31:50|3723.9|3717.9|3724.4|3718.4|3724.4|3718.4|3723.9|3717.9|3
1652977920000|2022-05-19 16:32:00|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652977950000|2022-05-19 16:32:30|3724.9|3718.9|3724.6|3718.6|3725.1|3719.1|3724.6|3718.6|4
1652977960000|2022-05-19 16:32:40|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|2
1652977970000|2022-05-19 16:32:50|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1652977990000|2022-05-19 16:33:10|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1652978000000|2022-05-19 16:33:20|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1652978010000|2022-05-19 16:33:30|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|1
1652978040000|2022-05-19 16:34:00|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1652978090000|2022-05-19 16:34:50|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|1
1652978100000|2022-05-19 16:35:00|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1652978110000|2022-05-19 16:35:10|3725.4|3719.4|3723.4|3717.4|3725.4|3719.4|3723.4|3717.4|3
1652978120000|2022-05-19 16:35:20|3723.1|3717.1|3723.9|3717.9|3723.9|3717.9|3722.9|3716.9|5
1652978130000|2022-05-19 16:35:30|3723.6|3717.6|3723.4|3717.4|3723.9|3717.9|3723.4|3717.4|4
1652978140000|2022-05-19 16:35:40|3723.6|3717.6|3723.4|3717.4|3723.6|3717.6|3723.4|3717.4|2
1652978160000|2022-05-19 16:36:00|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1652978170000|2022-05-19 16:36:10|3723.9|3717.9|3724.6|3718.6|3724.9|3718.9|3723.9|3717.9|5
1652978180000|2022-05-19 16:36:20|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3724.4|3718.4|4
1652978190000|2022-05-19 16:36:30|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|6
1652978200000|2022-05-19 16:36:40|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652978220000|2022-05-19 16:37:00|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1652978230000|2022-05-19 16:37:10|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3725.1|3719.1|2
1652978250000|2022-05-19 16:37:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1652978260000|2022-05-19 16:37:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1652978270000|2022-05-19 16:37:50|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3724.4|3718.4|7
1652978280000|2022-05-19 16:38:00|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652978290000|2022-05-19 16:38:10|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|4
1652978300000|2022-05-19 16:38:20|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.9|3718.9|3
1652978310000|2022-05-19 16:38:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|3
1652978320000|2022-05-19 16:38:40|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.9|3718.9|3
1652978330000|2022-05-19 16:38:50|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1652978340000|2022-05-19 16:39:00|3724.9|3718.9|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|3
1652978350000|2022-05-19 16:39:10|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|4
1652978360000|2022-05-19 16:39:20|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|2
1652978380000|2022-05-19 16:39:40|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|4
1652978390000|2022-05-19 16:39:50|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1652978400000|2022-05-19 16:40:00|3724.4|3718.4|3723.9|3717.9|3724.4|3718.4|3723.9|3717.9|2
1652978410000|2022-05-19 16:40:10|3724.1|3718.1|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|4
1652978430000|2022-05-19 16:40:30|3722.6|3716.6|3723.4|3717.4|3723.6|3717.6|3722.6|3716.6|3
1652978440000|2022-05-19 16:40:40|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1652978450000|2022-05-19 16:40:50|3724.1|3718.1|3724.1|3718.1|3724.4|3718.4|3723.9|3717.9|7
1652978460000|2022-05-19 16:41:00|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|18
1652978470000|2022-05-19 16:41:10|3723.9|3717.9|3723.9|3717.9|3724.1|3718.1|3723.9|3717.9|19
1652978480000|2022-05-19 16:41:20|3723.6|3717.6|3721.4|3715.4|3723.9|3717.9|3720.9|3714.9|11
1652978500000|2022-05-19 16:41:40|3721.1|3715.1|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|2
1652978510000|2022-05-19 16:41:50|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|4
1652978520000|2022-05-19 16:42:00|3720.4|3714.4|3719.1|3713.1|3720.4|3714.4|3719.1|3713.1|5
1652978550000|2022-05-19 16:42:30|3719.4|3713.4|3719.1|3713.1|3719.4|3713.4|3719.1|3713.1|2
1652978560000|2022-05-19 16:42:40|3719.6|3713.6|3720.9|3714.9|3720.9|3714.9|3719.6|3713.6|2
1652978570000|2022-05-19 16:42:50|3720.4|3714.4|3719.1|3713.1|3720.4|3714.4|3719.1|3713.1|3
1652978580000|2022-05-19 16:43:00|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1652978590000|2022-05-19 16:43:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652978670000|2022-05-19 16:44:30|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1652978680000|2022-05-19 16:44:40|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652978690000|2022-05-19 16:44:50|3719.6|3713.6|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|5
1652978700000|2022-05-19 16:45:00|3718.9|3712.9|3717.4|3711.4|3718.9|3712.9|3717.4|3711.4|3
1652978730000|2022-05-19 16:45:30|3717.6|3711.6|3717.6|3711.6|3718.1|3712.1|3717.6|3711.6|4
1652978740000|2022-05-19 16:45:40|3717.4|3711.4|3718.4|3712.4|3718.4|3712.4|3716.6|3710.6|7
1652978760000|2022-05-19 16:46:00|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.6|3712.6|2
1652978770000|2022-05-19 16:46:10|3719.6|3713.6|3720.4|3714.4|3720.6|3714.6|3719.6|3713.6|8
1652978780000|2022-05-19 16:46:20|3720.6|3714.6|3720.6|3714.6|3720.9|3714.9|3719.9|3713.9|6
1652978800000|2022-05-19 16:46:40|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|2
1652978820000|2022-05-19 16:47:00|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|6
1652978830000|2022-05-19 16:47:10|3719.9|3713.9|3719.9|3713.9|3720.6|3714.6|3719.9|3713.9|3
1652978840000|2022-05-19 16:47:20|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.4|3714.4|3
1652978850000|2022-05-19 16:47:30|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.4|3713.4|4
1652978860000|2022-05-19 16:47:40|3719.4|3713.4|3720.6|3714.6|3721.1|3715.1|3719.4|3713.4|8
1652978870000|2022-05-19 16:47:50|3720.9|3714.9|3720.9|3714.9|3721.1|3715.1|3720.1|3714.1|6
1652978880000|2022-05-19 16:48:00|3721.4|3715.4|3720.6|3714.6|3721.4|3715.4|3720.6|3714.6|3
1652978900000|2022-05-19 16:48:20|3720.4|3714.4|3719.9|3713.9|3720.9|3714.9|3719.9|3713.9|9
1652978930000|2022-05-19 16:48:50|3719.6|3713.6|3719.9|3713.9|3720.6|3714.6|3719.4|3713.4|9
1652978940000|2022-05-19 16:49:00|3720.1|3714.1|3720.4|3714.4|3720.6|3714.6|3719.9|3713.9|10
1652978950000|2022-05-19 16:49:10|3720.6|3714.6|3719.4|3713.4|3720.9|3714.9|3719.4|3713.4|10
1652978960000|2022-05-19 16:49:20|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|2
1652978970000|2022-05-19 16:49:30|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|2
1652978980000|2022-05-19 16:49:40|3720.6|3714.6|3719.9|3713.9|3720.6|3714.6|3719.9|3713.9|7
1652978990000|2022-05-19 16:49:50|3720.1|3714.1|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|3
1652979000000|2022-05-19 16:50:00|3720.9|3714.9|3721.4|3715.4|3721.6|3715.6|3720.4|3714.4|14
1652979010000|2022-05-19 16:50:10|3721.6|3715.6|3721.6|3715.6|3721.9|3715.9|3721.4|3715.4|7
1652979020000|2022-05-19 16:50:20|3722.1|3716.1|3722.1|3716.1|3722.4|3716.4|3721.4|3715.4|13
1652979030000|2022-05-19 16:50:30|3721.9|3715.9|3721.9|3715.9|3722.1|3716.1|3721.9|3715.9|3
1652979040000|2022-05-19 16:50:40|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|3
1652979050000|2022-05-19 16:50:50|3722.4|3716.4|3721.6|3715.6|3722.4|3716.4|3721.4|3715.4|11
1652979060000|2022-05-19 16:51:00|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.1|3715.1|11
1652979070000|2022-05-19 16:51:10|3722.1|3716.1|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|7
1652979080000|2022-05-19 16:51:20|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|6
1652979100000|2022-05-19 16:51:40|3722.4|3716.4|3720.9|3714.9|3722.6|3716.6|3720.9|3714.9|4
1652979110000|2022-05-19 16:51:50|3721.4|3715.4|3721.6|3715.6|3722.1|3716.1|3721.1|3715.1|8
1652979120000|2022-05-19 16:52:00|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1652979130000|2022-05-19 16:52:10|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3721.9|3715.9|4
1652979140000|2022-05-19 16:52:20|3722.9|3716.9|3722.4|3716.4|3722.9|3716.9|3722.4|3716.4|3
1652979150000|2022-05-19 16:52:30|3722.1|3716.1|3721.4|3715.4|3722.1|3716.1|3720.6|3714.6|10
1652979160000|2022-05-19 16:52:40|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|2
1652979180000|2022-05-19 16:53:00|3721.4|3715.4|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|4
1652979190000|2022-05-19 16:53:10|3722.1|3716.1|3722.9|3716.9|3722.9|3716.9|3722.1|3716.1|3
1652979200000|2022-05-19 16:53:20|3722.4|3716.4|3721.6|3715.6|3723.1|3717.1|3721.1|3715.1|6
1652979220000|2022-05-19 16:53:40|3721.4|3715.4|3721.9|3715.9|3721.9|3715.9|3721.4|3715.4|3
1652979230000|2022-05-19 16:53:50|3722.1|3716.1|3721.9|3715.9|3722.4|3716.4|3721.9|3715.9|6
1652979240000|2022-05-19 16:54:00|3722.1|3716.1|3721.9|3715.9|3722.1|3716.1|3721.9|3715.9|2
1652979250000|2022-05-19 16:54:10|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|2
1652979260000|2022-05-19 16:54:20|3721.9|3715.9|3721.9|3715.9|3722.1|3716.1|3721.9|3715.9|3
1652979280000|2022-05-19 16:54:40|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1652979290000|2022-05-19 16:54:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1652979300000|2022-05-19 16:55:00|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3720.1|3714.1|7
1652979310000|2022-05-19 16:55:10|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|9
1652979320000|2022-05-19 16:55:20|3720.8|3714.8|3720.3|3714.3|3721.9|3715.9|3720.1|3714.1|5
1652979330000|2022-05-19 16:55:30|3720.5|3714.5|3720|3714|3721.3|3715.3|3720|3714|8
1652979340000|2022-05-19 16:55:40|3720.3|3714.3|3720.5|3714.5|3721.3|3715.3|3720.3|3714.3|5
1652979350000|2022-05-19 16:55:50|3720.6|3714.6|3721.3|3715.3|3721.5|3715.5|3720.5|3714.5|8
1652979360000|2022-05-19 16:56:00|3721.5|3715.5|3721.3|3715.3|3721.5|3715.5|3721.3|3715.3|6
1652979370000|2022-05-19 16:56:10|3720.9|3714.9|3721.3|3715.3|3721.3|3715.3|3720.9|3714.9|4
1652979380000|2022-05-19 16:56:20|3721.5|3715.5|3721.4|3715.4|3721.6|3715.6|3721.4|3715.4|3
1652979400000|2022-05-19 16:56:40|3721.8|3715.8|3721.1|3715.1|3722|3716|3720.9|3714.9|8
1652979410000|2022-05-19 16:56:50|3721.4|3715.4|3721.4|3715.4|3722.3|3716.3|3721.1|3715.1|7
1652979420000|2022-05-19 16:57:00|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1652979430000|2022-05-19 16:57:10|3722|3716|3722.5|3716.5|3722.5|3716.5|3722|3716|5
1652979440000|2022-05-19 16:57:20|3722.3|3716.3|3722.5|3716.5|3722.8|3716.8|3722.3|3716.3|6
1652979450000|2022-05-19 16:57:30|3722.8|3716.8|3721.5|3715.5|3722.8|3716.8|3721.4|3715.4|7
1652979460000|2022-05-19 16:57:40|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.5|3715.5|5
1652979480000|2022-05-19 16:58:00|3722|3716|3721.8|3715.8|3722|3716|3721.8|3715.8|4
1652979510000|2022-05-19 16:58:30|3721.6|3715.6|3721.8|3715.8|3721.8|3715.8|3721.5|3715.5|3
1652979520000|2022-05-19 16:58:40|3722|3716|3722|3716|3722|3716|3722|3716|1
1652979530000|2022-05-19 16:58:50|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1652979540000|2022-05-19 16:59:00|3721.5|3715.5|3721.8|3715.8|3722|3716|3721.5|3715.5|10
1652979550000|2022-05-19 16:59:10|3721.5|3715.5|3721.5|3715.5|3721.8|3715.8|3721.4|3715.4|12
1652979560000|2022-05-19 16:59:20|3721.8|3715.8|3721.5|3715.5|3722|3716|3721.1|3715.1|29
1653004920000|2022-05-20 00:02:00|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653004970000|2022-05-20 00:02:50|3731.3|3725.3|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|2
1653004980000|2022-05-20 00:03:00|3731.8|3725.8|3732.9|3726.9|3732.9|3726.9|3731.8|3725.8|2
1653004990000|2022-05-20 00:03:10|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653005000000|2022-05-20 00:03:20|3731.8|3725.8|3731.3|3725.3|3731.8|3725.8|3731.3|3725.3|2
1653005020000|2022-05-20 00:03:40|3731|3725|3729.5|3723.5|3731|3725|3729.5|3723.5|4
1653005030000|2022-05-20 00:03:50|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653005040000|2022-05-20 00:04:00|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|2
1653005060000|2022-05-20 00:04:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653005090000|2022-05-20 00:04:50|3729.4|3723.4|3728.3|3722.3|3729.4|3723.4|3728.3|3722.3|2
1653005110000|2022-05-20 00:05:10|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1653005120000|2022-05-20 00:05:20|3728.3|3722.3|3729.3|3723.3|3729.3|3723.3|3728.3|3722.3|3
1653005180000|2022-05-20 00:06:20|3729.5|3723.5|3729|3723|3729.5|3723.5|3729|3723|2
1653005220000|2022-05-20 00:07:00|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|2
1653005290000|2022-05-20 00:08:10|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1653005340000|2022-05-20 00:09:00|3729.3|3723.3|3728.8|3722.8|3729.3|3723.3|3728.8|3722.8|2
1653005370000|2022-05-20 00:09:30|3729|3723|3729.5|3723.5|3729.5|3723.5|3729|3723|3
1653005390000|2022-05-20 00:09:50|3730|3724|3730.3|3724.3|3730.3|3724.3|3730|3724|2
1653005400000|2022-05-20 00:10:00|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|2
1653005440000|2022-05-20 00:10:40|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653005470000|2022-05-20 00:11:10|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|3
1653005480000|2022-05-20 00:11:20|3730.5|3724.5|3730.6|3724.6|3730.8|3724.8|3730.4|3724.4|11
1653005500000|2022-05-20 00:11:40|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653005530000|2022-05-20 00:12:10|3731|3725|3731|3725|3731|3725|3730.8|3724.8|3
1653005600000|2022-05-20 00:13:20|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653005610000|2022-05-20 00:13:30|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|4
1653005620000|2022-05-20 00:13:40|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653005680000|2022-05-20 00:14:40|3730.8|3724.8|3731|3725|3731.3|3725.3|3730.8|3724.8|3
1653005700000|2022-05-20 00:15:00|3731.3|3725.3|3731.8|3725.8|3731.8|3725.8|3731.3|3725.3|3
1653005750000|2022-05-20 00:15:50|3732.8|3726.8|3735.9|3729.9|3735.9|3729.9|3732.8|3726.8|10
1653005760000|2022-05-20 00:16:00|3735.6|3729.6|3735.3|3729.3|3735.6|3729.6|3735.1|3729.1|4
1653005790000|2022-05-20 00:16:30|3735.5|3729.5|3736.5|3730.5|3736.5|3730.5|3735.5|3729.5|3
1653005850000|2022-05-20 00:17:30|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653005910000|2022-05-20 00:18:30|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1653005970000|2022-05-20 00:19:30|3736.3|3730.3|3735.3|3729.3|3736.3|3730.3|3735.3|3729.3|2
1653005980000|2022-05-20 00:19:40|3735.4|3729.4|3736.1|3730.1|3736.1|3730.1|3735.4|3729.4|2
1653005990000|2022-05-20 00:19:50|3736|3730|3735.4|3729.4|3736|3730|3735.4|3729.4|2
1653006010000|2022-05-20 00:20:10|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|2
1653006020000|2022-05-20 00:20:20|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653006030000|2022-05-20 00:20:30|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|2
1653006050000|2022-05-20 00:20:50|3735.9|3729.9|3735.3|3729.3|3735.9|3729.9|3734.6|3728.6|3
1653006060000|2022-05-20 00:21:00|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|2
1653006070000|2022-05-20 00:21:10|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|2
1653006080000|2022-05-20 00:21:20|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653006120000|2022-05-20 00:22:00|3733.5|3727.5|3733.1|3727.1|3733.5|3727.5|3733.1|3727.1|2
1653006130000|2022-05-20 00:22:10|3732.9|3726.9|3732.1|3726.1|3733.5|3727.5|3732.1|3726.1|9
1653006140000|2022-05-20 00:22:20|3732.8|3726.8|3733|3727|3733|3727|3732.8|3726.8|2
1653006150000|2022-05-20 00:22:30|3733.3|3727.3|3733|3727|3733.3|3727.3|3733|3727|2
1653006160000|2022-05-20 00:22:40|3732.3|3726.3|3732.5|3726.5|3732.5|3726.5|3732.3|3726.3|2
1653006180000|2022-05-20 00:23:00|3732.3|3726.3|3732.4|3726.4|3732.4|3726.4|3732.3|3726.3|2
1653006250000|2022-05-20 00:24:10|3733.5|3727.5|3733.1|3727.1|3733.5|3727.5|3733.1|3727.1|3
1653006300000|2022-05-20 00:25:00|3733.3|3727.3|3733|3727|3733.3|3727.3|3733|3727|2
1653006370000|2022-05-20 00:26:10|3733.3|3727.3|3731.4|3725.4|3733.3|3727.3|3731.3|3725.3|7
1653006380000|2022-05-20 00:26:20|3731.1|3725.1|3731.6|3725.6|3731.6|3725.6|3731.1|3725.1|2
1653006390000|2022-05-20 00:26:30|3731.3|3725.3|3731.8|3725.8|3731.8|3725.8|3731.3|3725.3|3
1653006410000|2022-05-20 00:26:50|3732|3726|3732.8|3726.8|3732.8|3726.8|3732|3726|3
1653006480000|2022-05-20 00:28:00|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1653006530000|2022-05-20 00:28:50|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1653006550000|2022-05-20 00:29:10|3733|3727|3733.5|3727.5|3733.5|3727.5|3733|3727|2
1653006590000|2022-05-20 00:29:50|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1653006600000|2022-05-20 00:30:00|3734|3728|3736.6|3730.6|3736.6|3730.6|3734|3728|5
1653006620000|2022-05-20 00:30:20|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|4
1653006650000|2022-05-20 00:30:50|3737.1|3731.1|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|2
1653006660000|2022-05-20 00:31:00|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653006670000|2022-05-20 00:31:10|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653006710000|2022-05-20 00:31:50|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653006770000|2022-05-20 00:32:50|3736.6|3730.6|3737.3|3731.3|3737.3|3731.3|3736.6|3730.6|3
1653006780000|2022-05-20 00:33:00|3738.3|3732.3|3738.5|3732.5|3738.5|3732.5|3738.3|3732.3|2
1653006790000|2022-05-20 00:33:10|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653006800000|2022-05-20 00:33:20|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.1|3732.1|6
1653006810000|2022-05-20 00:33:30|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.1|3732.1|4
1653006820000|2022-05-20 00:33:40|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.1|3732.1|4
1653006830000|2022-05-20 00:33:50|3738.4|3732.4|3738.1|3732.1|3738.4|3732.4|3738.1|3732.1|2
1653006840000|2022-05-20 00:34:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653006870000|2022-05-20 00:34:30|3738.5|3732.5|3739|3733|3739|3733|3738.5|3732.5|2
1653006880000|2022-05-20 00:34:40|3739.3|3733.3|3739|3733|3739.3|3733.3|3739|3733|2
1653006910000|2022-05-20 00:35:10|3738.8|3732.8|3738.5|3732.5|3738.8|3732.8|3738.5|3732.5|2
1653006920000|2022-05-20 00:35:20|3738.3|3732.3|3738|3732|3738.3|3732.3|3738|3732|2
1653006930000|2022-05-20 00:35:30|3737.8|3731.8|3737.3|3731.3|3737.8|3731.8|3737.3|3731.3|2
1653006960000|2022-05-20 00:36:00|3736.3|3730.3|3737.3|3731.3|3737.3|3731.3|3736.3|3730.3|2
1653006970000|2022-05-20 00:36:10|3736.3|3730.3|3734.5|3728.5|3736.3|3730.3|3734.5|3728.5|4
1653006980000|2022-05-20 00:36:20|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|2
1653007040000|2022-05-20 00:37:20|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653007050000|2022-05-20 00:37:30|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1653007070000|2022-05-20 00:37:50|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653007110000|2022-05-20 00:38:30|3735.8|3729.8|3737.8|3731.8|3737.8|3731.8|3735.8|3729.8|5
1653007140000|2022-05-20 00:39:00|3738|3732|3738.3|3732.3|3738.5|3732.5|3738|3732|4
1653007180000|2022-05-20 00:39:40|3738.5|3732.5|3738.3|3732.3|3738.5|3732.5|3738.3|3732.3|2
1653007200000|2022-05-20 00:40:00|3738.5|3732.5|3738.8|3732.8|3738.8|3732.8|3738.5|3732.5|2
1653007240000|2022-05-20 00:40:40|3739|3733|3749.9|3743.9|3749.9|3743.9|3739|3733|8
1653007250000|2022-05-20 00:40:50|3750.1|3744.1|3750.6|3744.6|3750.9|3744.9|3749.9|3743.9|6
1653007260000|2022-05-20 00:41:00|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653007270000|2022-05-20 00:41:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653007280000|2022-05-20 00:41:20|3749.5|3743.5|3747.9|3741.9|3749.5|3743.5|3745.9|3739.9|8
1653007290000|2022-05-20 00:41:30|3747.6|3741.6|3748.8|3742.8|3748.8|3742.8|3747.6|3741.6|4
1653007300000|2022-05-20 00:41:40|3748.5|3742.5|3748.8|3742.8|3748.8|3742.8|3748.5|3742.5|2
1653007310000|2022-05-20 00:41:50|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|1
1653007320000|2022-05-20 00:42:00|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653007330000|2022-05-20 00:42:10|3747.4|3741.4|3749|3743|3749|3743|3747.4|3741.4|4
1653007340000|2022-05-20 00:42:20|3749.3|3743.3|3749.1|3743.1|3749.3|3743.3|3748.8|3742.8|4
1653007350000|2022-05-20 00:42:30|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|1
1653007380000|2022-05-20 00:43:00|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653007400000|2022-05-20 00:43:20|3749.1|3743.1|3748.6|3742.6|3749.1|3743.1|3748.4|3742.4|4
1653007440000|2022-05-20 00:44:00|3748|3742|3746.3|3740.3|3748|3742|3746.3|3740.3|3
1653007470000|2022-05-20 00:44:30|3745.8|3739.8|3745.3|3739.3|3745.8|3739.8|3745.3|3739.3|2
1653007500000|2022-05-20 00:45:00|3745|3739|3744.8|3738.8|3745|3739|3744.8|3738.8|2
1653007520000|2022-05-20 00:45:20|3744|3738|3744.5|3738.5|3744.8|3738.8|3743.3|3737.3|9
1653007530000|2022-05-20 00:45:30|3745.8|3739.8|3746.8|3740.8|3747|3741|3745.8|3739.8|4
1653007540000|2022-05-20 00:45:40|3746.5|3740.5|3746.8|3740.8|3746.8|3740.8|3746.5|3740.5|4
1653007550000|2022-05-20 00:45:50|3746.5|3740.5|3746.3|3740.3|3746.5|3740.5|3746.3|3740.3|4
1653007690000|2022-05-20 00:48:10|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1653007700000|2022-05-20 00:48:20|3746|3740|3746|3740|3746|3740|3746|3740|1
1653007710000|2022-05-20 00:48:30|3745.5|3739.5|3744|3738|3745.8|3739.8|3744|3738|5
1653007750000|2022-05-20 00:49:10|3743.8|3737.8|3740.5|3734.5|3743.8|3737.8|3740.5|3734.5|4
1653007760000|2022-05-20 00:49:20|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1653007790000|2022-05-20 00:49:50|3740|3734|3739.8|3733.8|3740|3734|3739.8|3733.8|2
1653007860000|2022-05-20 00:51:00|3739.5|3733.5|3736.6|3730.6|3739.5|3733.5|3733.9|3727.9|8
1653007870000|2022-05-20 00:51:10|3736.4|3730.4|3736.4|3730.4|3736.6|3730.6|3736.4|3730.4|3
1653007930000|2022-05-20 00:52:10|3736.5|3730.5|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|5
1653007940000|2022-05-20 00:52:20|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.5|3730.5|3
1653007950000|2022-05-20 00:52:30|3736.5|3730.5|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|5
1653007980000|2022-05-20 00:53:00|3736.8|3730.8|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|6
1653008000000|2022-05-20 00:53:20|3736.3|3730.3|3736.5|3730.5|3736.5|3730.5|3736.3|3730.3|2
1653008010000|2022-05-20 00:53:30|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|1
1653008020000|2022-05-20 00:53:40|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.3|3730.3|3
1653008040000|2022-05-20 00:54:00|3736.3|3730.3|3735.3|3729.3|3736.3|3730.3|3735.3|3729.3|2
1653008050000|2022-05-20 00:54:10|3733.8|3727.8|3734.3|3728.3|3734.3|3728.3|3733.5|3727.5|3
1653008060000|2022-05-20 00:54:20|3734|3728|3734.5|3728.5|3735.3|3729.3|3733.5|3727.5|5
1653008070000|2022-05-20 00:54:30|3734.3|3728.3|3734.5|3728.5|3734.8|3728.8|3734.3|3728.3|4
1653008080000|2022-05-20 00:54:40|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653008090000|2022-05-20 00:54:50|3734|3728|3734.5|3728.5|3735|3729|3734|3728|6
1653008100000|2022-05-20 00:55:00|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|6
1653008110000|2022-05-20 00:55:10|3734.8|3728.8|3734.3|3728.3|3734.8|3728.8|3734|3728|5
1653008120000|2022-05-20 00:55:20|3734|3728|3733.8|3727.8|3734|3728|3733.5|3727.5|4
1653008130000|2022-05-20 00:55:30|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653008160000|2022-05-20 00:56:00|3734.3|3728.3|3733.5|3727.5|3734.3|3728.3|3733.5|3727.5|3
1653008190000|2022-05-20 00:56:30|3733.8|3727.8|3734.5|3728.5|3734.5|3728.5|3733.8|3727.8|6
1653008200000|2022-05-20 00:56:40|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1653008210000|2022-05-20 00:56:50|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734|3728|4
1653008220000|2022-05-20 00:57:00|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734|3728|3
1653008230000|2022-05-20 00:57:10|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|4
1653008240000|2022-05-20 00:57:20|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|6
1653008250000|2022-05-20 00:57:30|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|4
1653008260000|2022-05-20 00:57:40|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|4
1653008270000|2022-05-20 00:57:50|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|4
1653008280000|2022-05-20 00:58:00|3734|3728|3734.5|3728.5|3734.5|3728.5|3733.8|3727.8|5
1653008290000|2022-05-20 00:58:10|3734.3|3728.3|3734|3728|3734.3|3728.3|3733.8|3727.8|3
1653008300000|2022-05-20 00:58:20|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734|3728|3
1653008320000|2022-05-20 00:58:40|3735.8|3729.8|3734.3|3728.3|3735.8|3729.8|3734|3728|6
1653008330000|2022-05-20 00:58:50|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|4
1653008340000|2022-05-20 00:59:00|3734|3728|3733.5|3727.5|3734.3|3728.3|3733.5|3727.5|3
1653008350000|2022-05-20 00:59:10|3734.3|3728.3|3732.9|3726.9|3734.3|3728.3|3732.9|3726.9|5
1653008370000|2022-05-20 00:59:30|3730.6|3724.6|3731.6|3725.6|3731.8|3725.8|3730.6|3724.6|3
1653008380000|2022-05-20 00:59:40|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653008390000|2022-05-20 00:59:50|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653008400000|2022-05-20 01:00:00|3730.6|3724.6|3720|3714|3730.6|3724.6|3720|3714|25
1653008410000|2022-05-20 01:00:10|3721.1|3715.1|3724.5|3718.5|3726|3720|3717.8|3711.8|22
1653008420000|2022-05-20 01:00:20|3724.3|3718.3|3722|3716|3725.3|3719.3|3722|3716|12
1653008430000|2022-05-20 01:00:30|3722.5|3716.5|3725.1|3719.1|3725.5|3719.5|3721.3|3715.3|14
1653008440000|2022-05-20 01:00:40|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.1|3718.1|11
1653008450000|2022-05-20 01:00:50|3724.6|3718.6|3722.9|3716.9|3725.3|3719.3|3721.5|3715.5|15
1653008460000|2022-05-20 01:01:00|3722.6|3716.6|3721|3715|3723|3717|3721|3715|7
1653008470000|2022-05-20 01:01:10|3722|3716|3722.3|3716.3|3723.5|3717.5|3721.3|3715.3|20
1653008480000|2022-05-20 01:01:20|3722.5|3716.5|3721.5|3715.5|3722.8|3716.8|3721.5|3715.5|10
1653008490000|2022-05-20 01:01:30|3721.3|3715.3|3722.1|3716.1|3722.5|3716.5|3721|3715|17
1653008500000|2022-05-20 01:01:40|3722.4|3716.4|3721.5|3715.5|3722.4|3716.4|3721.3|3715.3|12
1653008510000|2022-05-20 01:01:50|3721.4|3715.4|3721.8|3715.8|3722.3|3716.3|3721|3715|22
1653008520000|2022-05-20 01:02:00|3721.3|3715.3|3722.1|3716.1|3722.5|3716.5|3720.8|3714.8|15
1653008530000|2022-05-20 01:02:10|3722|3716|3722|3716|3722|3716|3721.3|3715.3|10
1653008540000|2022-05-20 01:02:20|3721.8|3715.8|3720.8|3714.8|3722|3716|3720.6|3714.6|18
1653008550000|2022-05-20 01:02:30|3721.3|3715.3|3721.3|3715.3|3721.5|3715.5|3720.5|3714.5|11
1653008560000|2022-05-20 01:02:40|3721.6|3715.6|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|5
1653008570000|2022-05-20 01:02:50|3722.1|3716.1|3720.3|3714.3|3722.4|3716.4|3720.3|3714.3|4
1653008580000|2022-05-20 01:03:00|3720|3714|3718.5|3712.5|3720|3714|3718.5|3712.5|4
1653008590000|2022-05-20 01:03:10|3717.8|3711.8|3716.9|3710.9|3717.8|3711.8|3716.4|3710.4|5
1653008600000|2022-05-20 01:03:20|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1653008610000|2022-05-20 01:03:30|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3715.1|3709.1|3
1653008620000|2022-05-20 01:03:40|3715.9|3709.9|3715.9|3709.9|3716.9|3710.9|3715.9|3709.9|4
1653008630000|2022-05-20 01:03:50|3717.1|3711.1|3714.9|3708.9|3717.4|3711.4|3714.9|3708.9|6
1653008640000|2022-05-20 01:04:00|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|1
1653008650000|2022-05-20 01:04:10|3714.1|3708.1|3715.4|3709.4|3715.9|3709.9|3714.1|3708.1|5
1653008670000|2022-05-20 01:04:30|3715.1|3709.1|3713.6|3707.6|3715.1|3709.1|3713.6|3707.6|4
1653008690000|2022-05-20 01:04:50|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|2
1653008700000|2022-05-20 01:05:00|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|3
1653008710000|2022-05-20 01:05:10|3713.5|3707.5|3711.5|3705.5|3713.5|3707.5|3711.5|3705.5|3
1653008720000|2022-05-20 01:05:20|3711.3|3705.3|3711|3705|3711.3|3705.3|3711|3705|2
1653008730000|2022-05-20 01:05:30|3711.3|3705.3|3711.5|3705.5|3712.3|3706.3|3711|3705|5
1653008740000|2022-05-20 01:05:40|3712|3706|3711.5|3705.5|3712.3|3706.3|3711.5|3705.5|3
1653008750000|2022-05-20 01:05:50|3712.3|3706.3|3712.3|3706.3|3712.8|3706.8|3712|3706|5
1653008760000|2022-05-20 01:06:00|3712|3706|3711.3|3705.3|3712|3706|3711.3|3705.3|3
1653008770000|2022-05-20 01:06:10|3711.5|3705.5|3711.5|3705.5|3711.8|3705.8|3711.5|3705.5|3
1653008780000|2022-05-20 01:06:20|3711.8|3705.8|3712.3|3706.3|3712.3|3706.3|3711.8|3705.8|3
1653008790000|2022-05-20 01:06:30|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1653008800000|2022-05-20 01:06:40|3712.3|3706.3|3711.8|3705.8|3712.3|3706.3|3711.8|3705.8|2
1653008810000|2022-05-20 01:06:50|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653008820000|2022-05-20 01:07:00|3711.3|3705.3|3711.5|3705.5|3711.5|3705.5|3711.3|3705.3|2
1653008830000|2022-05-20 01:07:10|3711.3|3705.3|3711.5|3705.5|3711.5|3705.5|3711.3|3705.3|2
1653008840000|2022-05-20 01:07:20|3711.3|3705.3|3709.8|3703.8|3711.3|3705.3|3709.8|3703.8|3
1653008850000|2022-05-20 01:07:30|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653008870000|2022-05-20 01:07:50|3709.8|3703.8|3710|3704|3710|3704|3709.8|3703.8|2
1653008910000|2022-05-20 01:08:30|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|1
1653008940000|2022-05-20 01:09:00|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1653008950000|2022-05-20 01:09:10|3710|3704|3710.3|3704.3|3710.8|3704.8|3710|3704|3
1653008960000|2022-05-20 01:09:20|3710|3704|3710|3704|3710|3704|3710|3704|1
1653008970000|2022-05-20 01:09:30|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1653008980000|2022-05-20 01:09:40|3710|3704|3709.3|3703.3|3710|3704|3709.3|3703.3|2
1653008990000|2022-05-20 01:09:50|3709.8|3703.8|3709.8|3703.8|3710.3|3704.3|3709.8|3703.8|4
1653009000000|2022-05-20 01:10:00|3710|3704|3709.8|3703.8|3710.5|3704.5|3709.8|3703.8|4
1653009030000|2022-05-20 01:10:30|3710|3704|3710.5|3704.5|3711|3705|3710|3704|3
1653009040000|2022-05-20 01:10:40|3710.8|3704.8|3711|3705|3712.3|3706.3|3710.8|3704.8|6
1653009050000|2022-05-20 01:10:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653009060000|2022-05-20 01:11:00|3711.5|3705.5|3712.5|3706.5|3712.5|3706.5|3711.5|3705.5|5
1653009070000|2022-05-20 01:11:10|3712.3|3706.3|3710.8|3704.8|3712.3|3706.3|3710.8|3704.8|5
1653009080000|2022-05-20 01:11:20|3711|3705|3711|3705|3711.3|3705.3|3710.8|3704.8|5
1653009100000|2022-05-20 01:11:40|3710.8|3704.8|3710|3704|3710.8|3704.8|3710|3704|2
1653009110000|2022-05-20 01:11:50|3709.8|3703.8|3710.3|3704.3|3710.3|3704.3|3709.8|3703.8|3
1653009160000|2022-05-20 01:12:40|3711|3705|3710.5|3704.5|3711|3705|3710.3|3704.3|4
1653009170000|2022-05-20 01:12:50|3710.8|3704.8|3711.3|3705.3|3711.5|3705.5|3710.8|3704.8|4
1653009180000|2022-05-20 01:13:00|3711|3705|3711|3705|3711.3|3705.3|3710.5|3704.5|5
1653009210000|2022-05-20 01:13:30|3710.8|3704.8|3709.8|3703.8|3710.8|3704.8|3709.8|3703.8|4
1653009220000|2022-05-20 01:13:40|3710|3704|3710|3704|3710|3704|3710|3704|1
1653009280000|2022-05-20 01:14:40|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|1
1653009290000|2022-05-20 01:14:50|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653009300000|2022-05-20 01:15:00|3709.8|3703.8|3710.3|3704.3|3711|3705|3709.8|3703.8|9
1653009310000|2022-05-20 01:15:10|3710.8|3704.8|3711.8|3705.8|3711.8|3705.8|3710.8|3704.8|15
1653009320000|2022-05-20 01:15:20|3712|3706|3712|3706|3712.5|3706.5|3712|3706|4
1653009330000|2022-05-20 01:15:30|3712.8|3706.8|3712.3|3706.3|3713.3|3707.3|3712.3|3706.3|8
1653009340000|2022-05-20 01:15:40|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712|3706|5
1653009360000|2022-05-20 01:16:00|3712.3|3706.3|3712.5|3706.5|3712.8|3706.8|3712.3|3706.3|3
1653009370000|2022-05-20 01:16:10|3712.3|3706.3|3709.8|3703.8|3712.3|3706.3|3709.8|3703.8|7
1653009380000|2022-05-20 01:16:20|3710.5|3704.5|3710.3|3704.3|3710.5|3704.5|3709.3|3703.3|6
1653009390000|2022-05-20 01:16:30|3709.5|3703.5|3709|3703|3710.3|3704.3|3709|3703|8
1653009400000|2022-05-20 01:16:40|3709.8|3703.8|3707.8|3701.8|3709.8|3703.8|3706.8|3700.8|14
1653009410000|2022-05-20 01:16:50|3706|3700|3706.3|3700.3|3706.8|3700.8|3705.3|3699.3|17
1653009420000|2022-05-20 01:17:00|3705.3|3699.3|3707.1|3701.1|3707.1|3701.1|3705.3|3699.3|13
1653009430000|2022-05-20 01:17:10|3706.9|3700.9|3707.3|3701.3|3707.4|3701.4|3706.8|3700.8|7
1653009440000|2022-05-20 01:17:20|3707|3701|3706.8|3700.8|3707|3701|3706.8|3700.8|2
1653009450000|2022-05-20 01:17:30|3707|3701|3707.3|3701.3|3707.3|3701.3|3707|3701|2
1653009460000|2022-05-20 01:17:40|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|1
1653009470000|2022-05-20 01:17:50|3707|3701|3707|3701|3707.5|3701.5|3706.5|3700.5|8
1653009480000|2022-05-20 01:18:00|3707.3|3701.3|3707.5|3701.5|3707.8|3701.8|3707.3|3701.3|3
1653009500000|2022-05-20 01:18:20|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|2
1653009510000|2022-05-20 01:18:30|3706.5|3700.5|3708.3|3702.3|3708.3|3702.3|3706.3|3700.3|6
1653009520000|2022-05-20 01:18:40|3708|3702|3708.3|3702.3|3708.3|3702.3|3708|3702|2
1653009530000|2022-05-20 01:18:50|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|1
1653009540000|2022-05-20 01:19:00|3708.8|3702.8|3709.5|3703.5|3710|3704|3708.8|3702.8|7
1653009560000|2022-05-20 01:19:20|3709.8|3703.8|3711.3|3705.3|3711.3|3705.3|3709.8|3703.8|3
1653009590000|2022-05-20 01:19:50|3711|3705|3711|3705|3711|3705|3711|3705|1
1653009600000|2022-05-20 01:20:00|3711.3|3705.3|3712|3706|3712|3706|3711.3|3705.3|3
1653009610000|2022-05-20 01:20:10|3712.5|3706.5|3713|3707|3713|3707|3712.5|3706.5|3
1653009620000|2022-05-20 01:20:20|3713.3|3707.3|3715.5|3709.5|3715.5|3709.5|3713.3|3707.3|6
1653009630000|2022-05-20 01:20:30|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653009650000|2022-05-20 01:20:50|3716|3710|3717.5|3711.5|3717.5|3711.5|3716|3710|2
1653009670000|2022-05-20 01:21:10|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653009690000|2022-05-20 01:21:30|3716.1|3710.1|3715|3709|3716.1|3710.1|3715|3709|2
1653009710000|2022-05-20 01:21:50|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|1
1653009720000|2022-05-20 01:22:00|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|2
1653009730000|2022-05-20 01:22:10|3714|3708|3714|3708|3714|3708|3714|3708|1
1653009820000|2022-05-20 01:23:40|3715|3709|3714|3708|3715|3709|3714|3708|2
1653009880000|2022-05-20 01:24:40|3713.3|3707.3|3711.8|3705.8|3713.3|3707.3|3711.8|3705.8|3
1653009890000|2022-05-20 01:24:50|3712|3706|3712|3706|3712|3706|3712|3706|1
1653009900000|2022-05-20 01:25:00|3712.3|3706.3|3715.6|3709.6|3715.6|3709.6|3712.3|3706.3|7
1653009910000|2022-05-20 01:25:10|3716|3710|3716|3710|3716|3710|3716|3710|1
1653009920000|2022-05-20 01:25:20|3716.3|3710.3|3717.8|3711.8|3717.8|3711.8|3716.3|3710.3|5
1653009930000|2022-05-20 01:25:30|3718.3|3712.3|3717.8|3711.8|3718.3|3712.3|3717.8|3711.8|2
1653009940000|2022-05-20 01:25:40|3718|3712|3718.3|3712.3|3718.5|3712.5|3718|3712|3
1653009950000|2022-05-20 01:25:50|3718|3712|3715|3709|3718|3712|3715|3709|5
1653009960000|2022-05-20 01:26:00|3715.1|3709.1|3711.4|3705.4|3715.1|3709.1|3711.4|3705.4|6
1653009980000|2022-05-20 01:26:20|3711.1|3705.1|3709.8|3703.8|3711.4|3705.4|3709.5|3703.5|9
1653009990000|2022-05-20 01:26:30|3709.5|3703.5|3708|3702|3709.5|3703.5|3707.8|3701.8|4
1653010000000|2022-05-20 01:26:40|3707|3701|3707.5|3701.5|3707.5|3701.5|3707|3701|5
1653010010000|2022-05-20 01:26:50|3707.8|3701.8|3707|3701|3708.3|3702.3|3706.8|3700.8|6
1653010020000|2022-05-20 01:27:00|3707.3|3701.3|3707.8|3701.8|3707.9|3701.9|3707.3|3701.3|3
1653010030000|2022-05-20 01:27:10|3707.5|3701.5|3708|3702|3708|3702|3707.3|3701.3|5
1653010040000|2022-05-20 01:27:20|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|3
1653010050000|2022-05-20 01:27:30|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|1
1653010070000|2022-05-20 01:27:50|3709.5|3703.5|3709.5|3703.5|3711.3|3705.3|3709|3703|11
1653010080000|2022-05-20 01:28:00|3709.3|3703.3|3709.3|3703.3|3710.8|3704.8|3708.8|3702.8|8
1653010090000|2022-05-20 01:28:10|3709|3703|3709.5|3703.5|3709.5|3703.5|3709|3703|3
1653010100000|2022-05-20 01:28:20|3710|3704|3710.3|3704.3|3711.5|3705.5|3709|3703|24
1653010110000|2022-05-20 01:28:30|3710.5|3704.5|3709.5|3703.5|3710.5|3704.5|3709.5|3703.5|3
1653010120000|2022-05-20 01:28:40|3710.8|3704.8|3709|3703|3711.3|3705.3|3709|3703|10
1653010130000|2022-05-20 01:28:50|3710.3|3704.3|3711.6|3705.6|3711.6|3705.6|3709.3|3703.3|16
1653010140000|2022-05-20 01:29:00|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1653010150000|2022-05-20 01:29:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1653010190000|2022-05-20 01:29:50|3710.5|3704.5|3710|3704|3710.5|3704.5|3710|3704|2
1653010200000|2022-05-20 01:30:00|3710.3|3704.3|3710.5|3704.5|3711.5|3705.5|3710.3|3704.3|6
1653010210000|2022-05-20 01:30:10|3710.3|3704.3|3709.5|3703.5|3710.3|3704.3|3709.5|3703.5|6
1653010220000|2022-05-20 01:30:20|3709.8|3703.8|3709.8|3703.8|3710|3704|3709.8|3703.8|5
1653010230000|2022-05-20 01:30:30|3710|3704|3711.8|3705.8|3711.8|3705.8|3710|3704|13
1653010240000|2022-05-20 01:30:40|3710.8|3704.8|3711.8|3705.8|3712|3706|3710.5|3704.5|15
1653010250000|2022-05-20 01:30:50|3712|3706|3712.8|3706.8|3713|3707|3712|3706|6
1653010270000|2022-05-20 01:31:10|3712.5|3706.5|3712.8|3706.8|3712.8|3706.8|3712.5|3706.5|2
1653010300000|2022-05-20 01:31:40|3712.5|3706.5|3711|3705|3712.8|3706.8|3710.5|3704.5|7
1653010310000|2022-05-20 01:31:50|3710.5|3704.5|3710.3|3704.3|3711|3705|3710.3|3704.3|6
1653010320000|2022-05-20 01:32:00|3710|3704|3711|3705|3711.5|3705.5|3710|3704|11
1653010330000|2022-05-20 01:32:10|3710.3|3704.3|3710.5|3704.5|3711.8|3705.8|3710|3704|17
1653010340000|2022-05-20 01:32:20|3712.3|3706.3|3711|3705|3712.3|3706.3|3710.5|3704.5|10
1653010350000|2022-05-20 01:32:30|3710.8|3704.8|3710.3|3704.3|3711.5|3705.5|3710|3704|9
1653010360000|2022-05-20 01:32:40|3711|3705|3710.5|3704.5|3711.8|3705.8|3710.3|3704.3|13
1653010370000|2022-05-20 01:32:50|3710.8|3704.8|3710.5|3704.5|3710.8|3704.8|3710.5|3704.5|4
1653010380000|2022-05-20 01:33:00|3710.8|3704.8|3711.6|3705.6|3713.3|3707.3|3710.8|3704.8|22
1653010390000|2022-05-20 01:33:10|3711.4|3705.4|3713.5|3707.5|3713.6|3707.6|3711.4|3705.4|14
1653010400000|2022-05-20 01:33:20|3712|3706|3711.8|3705.8|3714.5|3708.5|3711.6|3705.6|19
1653010410000|2022-05-20 01:33:30|3711.5|3705.5|3710.8|3704.8|3711.6|3705.6|3710.8|3704.8|6
1653010420000|2022-05-20 01:33:40|3713.9|3707.9|3713.6|3707.6|3713.9|3707.9|3713.6|3707.6|2
1653010460000|2022-05-20 01:34:20|3713.9|3707.9|3714.6|3708.6|3715.1|3709.1|3713.9|3707.9|7
1653010470000|2022-05-20 01:34:30|3714.9|3708.9|3714.5|3708.5|3715.1|3709.1|3714.4|3708.4|5
1653010480000|2022-05-20 01:34:40|3714.8|3708.8|3714.5|3708.5|3715.3|3709.3|3714.5|3708.5|4
1653010490000|2022-05-20 01:34:50|3714.3|3708.3|3714.8|3708.8|3715|3709|3714|3708|10
1653010500000|2022-05-20 01:35:00|3715|3709|3720.5|3714.5|3720.5|3714.5|3715|3709|6
1653010510000|2022-05-20 01:35:10|3721.8|3715.8|3721.8|3715.8|3722|3716|3721.8|3715.8|3
1653010520000|2022-05-20 01:35:20|3722|3716|3723.8|3717.8|3723.8|3717.8|3722|3716|4
1653010530000|2022-05-20 01:35:30|3724.3|3718.3|3724.5|3718.5|3724.8|3718.8|3724.3|3718.3|3
1653010540000|2022-05-20 01:35:40|3724|3718|3723.8|3717.8|3724.3|3718.3|3723|3717|15
1653010550000|2022-05-20 01:35:50|3724|3718|3723.5|3717.5|3724|3718|3723|3717|8
1653010560000|2022-05-20 01:36:00|3723|3717|3724.5|3718.5|3724.5|3718.5|3722.8|3716.8|13
1653010570000|2022-05-20 01:36:10|3724.8|3718.8|3722.5|3716.5|3724.8|3718.8|3722.5|3716.5|15
1653010580000|2022-05-20 01:36:20|3722.8|3716.8|3722.8|3716.8|3723|3717|3722.3|3716.3|15
1653010590000|2022-05-20 01:36:30|3723|3717|3723|3717|3723.3|3717.3|3722.8|3716.8|5
1653010600000|2022-05-20 01:36:40|3722.8|3716.8|3722.5|3716.5|3722.8|3716.8|3722.3|3716.3|3
1653010610000|2022-05-20 01:36:50|3722.3|3716.3|3721.3|3715.3|3722.3|3716.3|3721.3|3715.3|3
1653010620000|2022-05-20 01:37:00|3721|3715|3721|3715|3721.3|3715.3|3721|3715|3
1653010640000|2022-05-20 01:37:20|3720.5|3714.5|3720|3714|3720.5|3714.5|3719.8|3713.8|4
1653010670000|2022-05-20 01:37:50|3719.8|3713.8|3720|3714|3720.3|3714.3|3718.6|3712.6|12
1653010680000|2022-05-20 01:38:00|3719.8|3713.8|3721.5|3715.5|3721.5|3715.5|3719.8|3713.8|17
1653010690000|2022-05-20 01:38:10|3721.8|3715.8|3722.5|3716.5|3723.3|3717.3|3721.8|3715.8|5
1653010710000|2022-05-20 01:38:30|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|1
1653010730000|2022-05-20 01:38:50|3722.5|3716.5|3721.5|3715.5|3722.5|3716.5|3721|3715|4
1653010740000|2022-05-20 01:39:00|3721.8|3715.8|3723|3717|3723|3717|3721.8|3715.8|6
1653010750000|2022-05-20 01:39:10|3722.8|3716.8|3722.5|3716.5|3722.8|3716.8|3722.5|3716.5|2
1653010760000|2022-05-20 01:39:20|3721.3|3715.3|3720.5|3714.5|3721.3|3715.3|3720.5|3714.5|2
1653010770000|2022-05-20 01:39:30|3720.8|3714.8|3719|3713|3721|3715|3718.6|3712.6|12
1653010780000|2022-05-20 01:39:40|3719.3|3713.3|3718.5|3712.5|3719.3|3713.3|3716.8|3710.8|8
1653010790000|2022-05-20 01:39:50|3718.8|3712.8|3719.3|3713.3|3719.3|3713.3|3718.5|3712.5|5
1653010800000|2022-05-20 01:40:00|3719.5|3713.5|3719.8|3713.8|3720|3714|3719.5|3713.5|5
1653010810000|2022-05-20 01:40:10|3720.5|3714.5|3720.8|3714.8|3720.8|3714.8|3720.5|3714.5|2
1653010820000|2022-05-20 01:40:20|3720.3|3714.3|3719.8|3713.8|3720.3|3714.3|3718.8|3712.8|7
1653010830000|2022-05-20 01:40:30|3720|3714|3720.3|3714.3|3721|3715|3720|3714|4
1653010850000|2022-05-20 01:40:50|3721.5|3715.5|3721|3715|3721.5|3715.5|3720.8|3714.8|5
1653010860000|2022-05-20 01:41:00|3720.8|3714.8|3722|3716|3722|3716|3720.8|3714.8|6
1653010870000|2022-05-20 01:41:10|3721.8|3715.8|3721|3715|3721.8|3715.8|3720.8|3714.8|6
1653010880000|2022-05-20 01:41:20|3720.8|3714.8|3720.5|3714.5|3720.8|3714.8|3720.5|3714.5|2
1653010890000|2022-05-20 01:41:30|3720.8|3714.8|3721|3715|3721.3|3715.3|3720.8|3714.8|4
1653010920000|2022-05-20 01:42:00|3721.3|3715.3|3721.5|3715.5|3721.5|3715.5|3721.3|3715.3|4
1653010930000|2022-05-20 01:42:10|3721.3|3715.3|3720|3714|3721.3|3715.3|3720|3714|4
1653010960000|2022-05-20 01:42:40|3719|3713|3719|3713|3719.5|3713.5|3719|3713|4
1653010970000|2022-05-20 01:42:50|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.5|3712.5|2
1653010990000|2022-05-20 01:43:10|3719.3|3713.3|3719|3713|3719.3|3713.3|3719|3713|2
1653011000000|2022-05-20 01:43:20|3719.3|3713.3|3719|3713|3719.3|3713.3|3719|3713|2
1653011040000|2022-05-20 01:44:00|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1653011060000|2022-05-20 01:44:20|3718.5|3712.5|3715.8|3709.8|3718.5|3712.5|3715.8|3709.8|6
1653011100000|2022-05-20 01:45:00|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1653011120000|2022-05-20 01:45:20|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|2
1653011140000|2022-05-20 01:45:40|3716.8|3710.8|3717|3711|3717.3|3711.3|3716.5|3710.5|5
1653011160000|2022-05-20 01:46:00|3718|3712|3717.8|3711.8|3718|3712|3716.8|3710.8|5
1653011170000|2022-05-20 01:46:10|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1653011190000|2022-05-20 01:46:30|3718|3712|3717.8|3711.8|3718|3712|3716|3710|7
1653011200000|2022-05-20 01:46:40|3718|3712|3718|3712|3718|3712|3718|3712|1
1653011210000|2022-05-20 01:46:50|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1653011260000|2022-05-20 01:47:40|3718|3712|3717.5|3711.5|3718|3712|3717.5|3711.5|4
1653011270000|2022-05-20 01:47:50|3717.8|3711.8|3716.5|3710.5|3717.8|3711.8|3716.5|3710.5|3
1653011280000|2022-05-20 01:48:00|3716.6|3710.6|3717.3|3711.3|3717.3|3711.3|3716.6|3710.6|5
1653011290000|2022-05-20 01:48:10|3717.5|3711.5|3718|3712|3718|3712|3717.5|3711.5|3
1653011300000|2022-05-20 01:48:20|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.5|3711.5|3
1653011320000|2022-05-20 01:48:40|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1653011360000|2022-05-20 01:49:20|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653011380000|2022-05-20 01:49:40|3715.8|3709.8|3714.6|3708.6|3715.8|3709.8|3714.6|3708.6|2
1653011390000|2022-05-20 01:49:50|3714.4|3708.4|3713.8|3707.8|3714.4|3708.4|3713.8|3707.8|3
1653011400000|2022-05-20 01:50:00|3714.8|3708.8|3715.8|3709.8|3715.8|3709.8|3714.8|3708.8|4
1653011410000|2022-05-20 01:50:10|3716.3|3710.3|3715.3|3709.3|3716.3|3710.3|3715.3|3709.3|4
1653011420000|2022-05-20 01:50:20|3715|3709|3715|3709|3715|3709|3715|3709|1
1653011430000|2022-05-20 01:50:30|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1653011440000|2022-05-20 01:50:40|3715.5|3709.5|3715.8|3709.8|3715.8|3709.8|3715.5|3709.5|2
1653011460000|2022-05-20 01:51:00|3716|3710|3716.5|3710.5|3716.8|3710.8|3716|3710|4
1653011470000|2022-05-20 01:51:10|3716.8|3710.8|3717|3711|3717|3711|3716.8|3710.8|2
1653011490000|2022-05-20 01:51:30|3716.5|3710.5|3716.3|3710.3|3716.5|3710.5|3715.8|3709.8|3
1653011500000|2022-05-20 01:51:40|3716.5|3710.5|3716.3|3710.3|3717.5|3711.5|3716.3|3710.3|9
1653011520000|2022-05-20 01:52:00|3715.5|3709.5|3716|3710|3716|3710|3715.5|3709.5|2
1653011540000|2022-05-20 01:52:20|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3716.3|3710.3|2
1653011550000|2022-05-20 01:52:30|3716.3|3710.3|3715.8|3709.8|3716.3|3710.3|3715.8|3709.8|3
1653011560000|2022-05-20 01:52:40|3715|3709|3715|3709|3715|3709|3715|3709|1
1653011570000|2022-05-20 01:52:50|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.3|3708.3|5
1653011580000|2022-05-20 01:53:00|3715|3709|3715.5|3709.5|3715.5|3709.5|3715|3709|3
1653011600000|2022-05-20 01:53:20|3715.8|3709.8|3716.5|3710.5|3716.5|3710.5|3715.8|3709.8|5
1653011610000|2022-05-20 01:53:30|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653011620000|2022-05-20 01:53:40|3716.3|3710.3|3716.8|3710.8|3716.8|3710.8|3716.3|3710.3|2
1653011630000|2022-05-20 01:53:50|3716.5|3710.5|3713.4|3707.4|3716.5|3710.5|3713.4|3707.4|3
1653011640000|2022-05-20 01:54:00|3714.1|3708.1|3712.5|3706.5|3714.1|3708.1|3712.3|3706.3|6
1653011650000|2022-05-20 01:54:10|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653011670000|2022-05-20 01:54:30|3713.3|3707.3|3714.5|3708.5|3714.5|3708.5|3713.3|3707.3|2
1653011680000|2022-05-20 01:54:40|3714.8|3708.8|3714|3708|3714.8|3708.8|3714|3708|3
1653011700000|2022-05-20 01:55:00|3714.3|3708.3|3715|3709|3715|3709|3714.3|3708.3|3
1653011710000|2022-05-20 01:55:10|3715.3|3709.3|3714.3|3708.3|3715.3|3709.3|3714.3|3708.3|5
1653011730000|2022-05-20 01:55:30|3713.8|3707.8|3714|3708|3714|3708|3713.8|3707.8|2
1653011740000|2022-05-20 01:55:40|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653011750000|2022-05-20 01:55:50|3714|3708|3714|3708|3714|3708|3714|3708|1
1653011760000|2022-05-20 01:56:00|3714.3|3708.3|3714.5|3708.5|3714.5|3708.5|3714.3|3708.3|2
1653011770000|2022-05-20 01:56:10|3714.3|3708.3|3714.3|3708.3|3714.5|3708.5|3714.3|3708.3|3
1653011790000|2022-05-20 01:56:30|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|2
1653011810000|2022-05-20 01:56:50|3715|3709|3714.8|3708.8|3715|3709|3714.8|3708.8|2
1653011840000|2022-05-20 01:57:20|3715|3709|3714.8|3708.8|3715|3709|3714.8|3708.8|4
1653011870000|2022-05-20 01:57:50|3714.5|3708.5|3714.3|3708.3|3714.5|3708.5|3714.3|3708.3|2
1653011880000|2022-05-20 01:58:00|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|2
1653011910000|2022-05-20 01:58:30|3714|3708|3714.3|3708.3|3714.3|3708.3|3714|3708|2
1653011940000|2022-05-20 01:59:00|3714|3708|3713.5|3707.5|3714|3708|3713.5|3707.5|3
1653011980000|2022-05-20 01:59:40|3713.8|3707.8|3714|3708|3714|3708|3713.8|3707.8|2
1653011990000|2022-05-20 01:59:50|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653012000000|2022-05-20 02:00:00|3714|3708|3714|3708|3714|3708|3713.8|3707.8|3
1653012010000|2022-05-20 02:00:10|3714.3|3708.3|3714.5|3708.5|3714.5|3708.5|3714|3708|6
1653012030000|2022-05-20 02:00:30|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653012040000|2022-05-20 02:00:40|3713.8|3707.8|3713.5|3707.5|3713.8|3707.8|3713.5|3707.5|2
1653012060000|2022-05-20 02:01:00|3713|3707|3712|3706|3713|3707|3712|3706|2
1653012070000|2022-05-20 02:01:10|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3712.3|3706.3|2
1653012080000|2022-05-20 02:01:20|3712.8|3706.8|3713.3|3707.3|3713.5|3707.5|3712.8|3706.8|5
1653012110000|2022-05-20 02:01:50|3713|3707|3713|3707|3713|3707|3713|3707|1
1653012120000|2022-05-20 02:02:00|3712.3|3706.3|3711.8|3705.8|3712.3|3706.3|3711.8|3705.8|2
1653012140000|2022-05-20 02:02:20|3711.5|3705.5|3712|3706|3712|3706|3711.5|3705.5|3
1653012150000|2022-05-20 02:02:30|3712.3|3706.3|3712.5|3706.5|3713.3|3707.3|3712.3|3706.3|4
1653012160000|2022-05-20 02:02:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653012170000|2022-05-20 02:02:50|3712|3706|3711.8|3705.8|3712|3706|3711.8|3705.8|2
1653012180000|2022-05-20 02:03:00|3712|3706|3712|3706|3712|3706|3712|3706|1
1653012200000|2022-05-20 02:03:20|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1653012220000|2022-05-20 02:03:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653012240000|2022-05-20 02:04:00|3711.3|3705.3|3710.8|3704.8|3711.3|3705.3|3710.8|3704.8|3
1653012300000|2022-05-20 02:05:00|3711.6|3705.6|3711.8|3705.8|3712|3706|3711.6|3705.6|4
1653012320000|2022-05-20 02:05:20|3711.5|3705.5|3711.8|3705.8|3711.8|3705.8|3711.5|3705.5|2
1653012330000|2022-05-20 02:05:30|3712|3706|3712.3|3706.3|3712.3|3706.3|3712|3706|2
1653012340000|2022-05-20 02:05:40|3712.5|3706.5|3712.8|3706.8|3712.8|3706.8|3712.5|3706.5|2
1653012360000|2022-05-20 02:06:00|3713|3707|3712.8|3706.8|3713|3707|3712.3|3706.3|5
1653012370000|2022-05-20 02:06:10|3712.5|3706.5|3713|3707|3713|3707|3712.5|3706.5|5
1653012380000|2022-05-20 02:06:20|3713.5|3707.5|3713|3707|3713.5|3707.5|3713|3707|2
1653012400000|2022-05-20 02:06:40|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|1
1653012410000|2022-05-20 02:06:50|3713|3707|3712.3|3706.3|3713|3707|3712.3|3706.3|3
1653012430000|2022-05-20 02:07:10|3712.5|3706.5|3712.8|3706.8|3712.8|3706.8|3712.5|3706.5|2
1653012440000|2022-05-20 02:07:20|3712.5|3706.5|3711.8|3705.8|3712.5|3706.5|3711.5|3705.5|4
1653012460000|2022-05-20 02:07:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653012520000|2022-05-20 02:08:40|3711.3|3705.3|3711|3705|3711.3|3705.3|3711|3705|2
1653012560000|2022-05-20 02:09:20|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653012570000|2022-05-20 02:09:30|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653012580000|2022-05-20 02:09:40|3711.3|3705.3|3711.5|3705.5|3711.5|3705.5|3711.3|3705.3|2
1653012620000|2022-05-20 02:10:20|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653012630000|2022-05-20 02:10:30|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653012640000|2022-05-20 02:10:40|3711.5|3705.5|3712|3706|3712|3706|3711.5|3705.5|6
1653012650000|2022-05-20 02:10:50|3712.3|3706.3|3712.3|3706.3|3712.5|3706.5|3712.3|3706.3|5
1653012660000|2022-05-20 02:11:00|3712.5|3706.5|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|3
1653012670000|2022-05-20 02:11:10|3712.3|3706.3|3711.3|3705.3|3712.3|3706.3|3711.3|3705.3|4
1653012710000|2022-05-20 02:11:50|3711|3705|3711|3705|3711|3705|3711|3705|1
1653012720000|2022-05-20 02:12:00|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653012740000|2022-05-20 02:12:20|3711.5|3705.5|3711.8|3705.8|3711.8|3705.8|3711.5|3705.5|2
1653012750000|2022-05-20 02:12:30|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653012760000|2022-05-20 02:12:40|3711.3|3705.3|3711|3705|3711.3|3705.3|3711|3705|2
1653012790000|2022-05-20 02:13:10|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653012800000|2022-05-20 02:13:20|3711|3705|3710.8|3704.8|3711|3705|3710.8|3704.8|2
1653012840000|2022-05-20 02:14:00|3710|3704|3707.5|3701.5|3710|3704|3707.5|3701.5|4
1653012850000|2022-05-20 02:14:10|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|1
1653012860000|2022-05-20 02:14:20|3708|3702|3707.8|3701.8|3708|3702|3707.5|3701.5|4
1653012870000|2022-05-20 02:14:30|3708|3702|3707.3|3701.3|3708.3|3702.3|3707.3|3701.3|5
1653012880000|2022-05-20 02:14:40|3707.5|3701.5|3708|3702|3708|3702|3707.5|3701.5|3
1653012890000|2022-05-20 02:14:50|3708.3|3702.3|3708.3|3702.3|3708.5|3702.5|3708|3702|6
1653012900000|2022-05-20 02:15:00|3709|3703|3711|3705|3711.8|3705.8|3709|3703|8
1653012910000|2022-05-20 02:15:10|3710.8|3704.8|3711|3705|3711|3705|3710.8|3704.8|2
1653012920000|2022-05-20 02:15:20|3711.3|3705.3|3711.5|3705.5|3711.5|3705.5|3711.3|3705.3|2
1653012930000|2022-05-20 02:15:30|3712.3|3706.3|3712|3706|3712.3|3706.3|3712|3706|2
1653012940000|2022-05-20 02:15:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653013020000|2022-05-20 02:17:00|3712|3706|3712.5|3706.5|3712.5|3706.5|3712|3706|3
1653013050000|2022-05-20 02:17:30|3713.3|3707.3|3712.8|3706.8|3713.3|3707.3|3712.8|3706.8|4
1653013060000|2022-05-20 02:17:40|3713|3707|3713.3|3707.3|3713.3|3707.3|3713|3707|2
1653013070000|2022-05-20 02:17:50|3713.5|3707.5|3714.3|3708.3|3714.3|3708.3|3713.5|3707.5|4
1653013100000|2022-05-20 02:18:20|3714|3708|3714|3708|3714.3|3708.3|3714|3708|3
1653013110000|2022-05-20 02:18:30|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653013130000|2022-05-20 02:18:50|3715|3709|3714.3|3708.3|3715|3709|3714.3|3708.3|3
1653013160000|2022-05-20 02:19:20|3714|3708|3714|3708|3714|3708|3714|3708|1
1653013170000|2022-05-20 02:19:30|3713.8|3707.8|3712.5|3706.5|3713.8|3707.8|3712|3706|4
1653013180000|2022-05-20 02:19:40|3713|3707|3712|3706|3713|3707|3712|3706|3
1653013190000|2022-05-20 02:19:50|3711.1|3705.1|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|2
1653013200000|2022-05-20 02:20:00|3711.8|3705.8|3714|3708|3714|3708|3711.8|3705.8|13
1653013210000|2022-05-20 02:20:10|3713.8|3707.8|3714|3708|3714|3708|3713.8|3707.8|2
1653013220000|2022-05-20 02:20:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653013230000|2022-05-20 02:20:30|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|2
1653013240000|2022-05-20 02:20:40|3714|3708|3714.3|3708.3|3714.5|3708.5|3714|3708|3
1653013270000|2022-05-20 02:21:10|3714.5|3708.5|3714.3|3708.3|3714.5|3708.5|3714.3|3708.3|2
1653013290000|2022-05-20 02:21:30|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1653013300000|2022-05-20 02:21:40|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653013340000|2022-05-20 02:22:20|3714|3708|3714.3|3708.3|3714.3|3708.3|3714|3708|2
1653013350000|2022-05-20 02:22:30|3714|3708|3712|3706|3714|3708|3712|3706|3
1653013360000|2022-05-20 02:22:40|3712.8|3706.8|3712.3|3706.3|3713|3707|3712|3706|5
1653013370000|2022-05-20 02:22:50|3712|3706|3712|3706|3712|3706|3712|3706|1
1653013380000|2022-05-20 02:23:00|3712.3|3706.3|3712.3|3706.3|3712.5|3706.5|3712.3|3706.3|3
1653013390000|2022-05-20 02:23:10|3712.5|3706.5|3712.3|3706.3|3712.5|3706.5|3712.3|3706.3|2
1653013400000|2022-05-20 02:23:20|3712|3706|3712|3706|3712|3706|3712|3706|1
1653013410000|2022-05-20 02:23:30|3712.3|3706.3|3712.1|3706.1|3713.3|3707.3|3712.1|3706.1|5
1653013420000|2022-05-20 02:23:40|3712.3|3706.3|3713|3707|3713|3707|3712.3|3706.3|4
1653013450000|2022-05-20 02:24:10|3712.8|3706.8|3713|3707|3713|3707|3712.8|3706.8|2
1653013470000|2022-05-20 02:24:30|3712.8|3706.8|3711.8|3705.8|3712.8|3706.8|3711.8|3705.8|5
1653013490000|2022-05-20 02:24:50|3712|3706|3712.3|3706.3|3712.3|3706.3|3712|3706|2
1653013500000|2022-05-20 02:25:00|3712.5|3706.5|3713|3707|3713|3707|3712.5|3706.5|2
1653013550000|2022-05-20 02:25:50|3712.8|3706.8|3712|3706|3713|3707|3712|3706|4
1653013560000|2022-05-20 02:26:00|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3712.3|3706.3|2
1653013570000|2022-05-20 02:26:10|3712.3|3706.3|3711.8|3705.8|3712.5|3706.5|3711.8|3705.8|3
1653013690000|2022-05-20 02:28:10|3712|3706|3711.8|3705.8|3712|3706|3711.8|3705.8|2
1653013790000|2022-05-20 02:29:50|3712.3|3706.3|3713.8|3707.8|3714|3708|3712.3|3706.3|5
1653013800000|2022-05-20 02:30:00|3713.5|3707.5|3712|3706|3713.5|3707.5|3712|3706|6
1653013810000|2022-05-20 02:30:10|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653013820000|2022-05-20 02:30:20|3712|3706|3711.8|3705.8|3712.3|3706.3|3711.8|3705.8|6
1653013840000|2022-05-20 02:30:40|3710.3|3704.3|3711.3|3705.3|3711.3|3705.3|3710.3|3704.3|4
1653013880000|2022-05-20 02:31:20|3711.5|3705.5|3711.8|3705.8|3711.8|3705.8|3711.5|3705.5|2
1653013890000|2022-05-20 02:31:30|3711.5|3705.5|3711.8|3705.8|3711.8|3705.8|3711.5|3705.5|2
1653013900000|2022-05-20 02:31:40|3713|3707|3712.8|3706.8|3713|3707|3712|3706|4
1653013910000|2022-05-20 02:31:50|3713|3707|3713.8|3707.8|3713.8|3707.8|3713|3707|3
1653013920000|2022-05-20 02:32:00|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653013930000|2022-05-20 02:32:10|3713.3|3707.3|3713|3707|3713.3|3707.3|3713|3707|2
1653013940000|2022-05-20 02:32:20|3712.3|3706.3|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|2
1653013960000|2022-05-20 02:32:40|3713|3707|3712.8|3706.8|3713|3707|3712.8|3706.8|2
1653013970000|2022-05-20 02:32:50|3713|3707|3713|3707|3713|3707|3712.8|3706.8|3
1653013980000|2022-05-20 02:33:00|3712.8|3706.8|3711.5|3705.5|3712.8|3706.8|3711.3|3705.3|10
1653013990000|2022-05-20 02:33:10|3711.8|3705.8|3712|3706|3712|3706|3711.8|3705.8|2
1653014000000|2022-05-20 02:33:20|3712.5|3706.5|3712.8|3706.8|3712.8|3706.8|3712.5|3706.5|2
1653014010000|2022-05-20 02:33:30|3712.5|3706.5|3712.3|3706.3|3712.5|3706.5|3712.3|3706.3|2
1653014020000|2022-05-20 02:33:40|3711.1|3705.1|3710.1|3704.1|3711.1|3705.1|3710.1|3704.1|2
1653014030000|2022-05-20 02:33:50|3709.1|3703.1|3708.3|3702.3|3709.1|3703.1|3708.3|3702.3|4
1653014040000|2022-05-20 02:34:00|3708|3702|3708|3702|3708.3|3702.3|3708|3702|4
1653014050000|2022-05-20 02:34:10|3707.8|3701.8|3706.6|3700.6|3707.8|3701.8|3706.6|3700.6|3
1653014060000|2022-05-20 02:34:20|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|1
1653014100000|2022-05-20 02:35:00|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|2
1653014110000|2022-05-20 02:35:10|3708|3702|3707.8|3701.8|3708|3702|3707.5|3701.5|3
1653014120000|2022-05-20 02:35:20|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|1
1653014130000|2022-05-20 02:35:30|3707.8|3701.8|3708.5|3702.5|3708.5|3702.5|3707.8|3701.8|3
1653014150000|2022-05-20 02:35:50|3708.3|3702.3|3708|3702|3708.3|3702.3|3708|3702|2
1653014160000|2022-05-20 02:36:00|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|1
1653014170000|2022-05-20 02:36:10|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.3|3701.3|3
1653014180000|2022-05-20 02:36:20|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1653014190000|2022-05-20 02:36:30|3707|3701|3707|3701|3707|3701|3707|3701|1
1653014230000|2022-05-20 02:37:10|3706.8|3700.8|3707|3701|3707|3701|3706.8|3700.8|2
1653014260000|2022-05-20 02:37:40|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1653014270000|2022-05-20 02:37:50|3707|3701|3707.3|3701.3|3707.3|3701.3|3707|3701|2
1653014290000|2022-05-20 02:38:10|3707|3701|3707|3701|3707|3701|3706.8|3700.8|3
1653014310000|2022-05-20 02:38:30|3706.8|3700.8|3707|3701|3707|3701|3706.8|3700.8|2
1653014330000|2022-05-20 02:38:50|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1653014370000|2022-05-20 02:39:30|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|1
1653014400000|2022-05-20 02:40:00|3706.5|3700.5|3706|3700|3706.5|3700.5|3706|3700|2
1653014410000|2022-05-20 02:40:10|3705.8|3699.8|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|2
1653014420000|2022-05-20 02:40:20|3705.8|3699.8|3703.8|3697.8|3705.8|3699.8|3703.8|3697.8|6
1653014430000|2022-05-20 02:40:30|3703.5|3697.5|3701.5|3695.5|3703.8|3697.8|3701.5|3695.5|3
1653014450000|2022-05-20 02:40:50|3701.3|3695.3|3701.3|3695.3|3701.5|3695.5|3701.3|3695.3|3
1653014480000|2022-05-20 02:41:20|3701|3695|3701|3695|3701|3695|3701|3695|1
1653014550000|2022-05-20 02:42:30|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|1
1653014560000|2022-05-20 02:42:40|3701.3|3695.3|3700.5|3694.5|3701.3|3695.3|3700.5|3694.5|2
1653014610000|2022-05-20 02:43:30|3701.3|3695.3|3700.5|3694.5|3701.3|3695.3|3700.5|3694.5|2
1653014620000|2022-05-20 02:43:40|3701.3|3695.3|3701|3695|3701.3|3695.3|3701|3695|2
1653014650000|2022-05-20 02:44:10|3701.3|3695.3|3700.8|3694.8|3701.3|3695.3|3700.8|3694.8|2
1653014680000|2022-05-20 02:44:40|3701.3|3695.3|3700.5|3694.5|3701.3|3695.3|3700.5|3694.5|2
1653014700000|2022-05-20 02:45:00|3701.3|3695.3|3700.5|3694.5|3701.3|3695.3|3700.5|3694.5|2
1653014770000|2022-05-20 02:46:10|3699.8|3693.8|3697|3691|3699.8|3693.8|3696.5|3690.5|9
1653014780000|2022-05-20 02:46:20|3697.3|3691.3|3696.8|3690.8|3697.3|3691.3|3696.5|3690.5|6
1653014790000|2022-05-20 02:46:30|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1653014810000|2022-05-20 02:46:50|3696.8|3690.8|3696.3|3690.3|3696.8|3690.8|3696.3|3690.3|2
1653014820000|2022-05-20 02:47:00|3696|3690|3696|3690|3696|3690|3696|3690|1
1653014830000|2022-05-20 02:47:10|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696|3690|5
1653014840000|2022-05-20 02:47:20|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1653014850000|2022-05-20 02:47:30|3696.3|3690.3|3696|3690|3696.3|3690.3|3696|3690|2
1653014870000|2022-05-20 02:47:50|3696.3|3690.3|3696.5|3690.5|3696.5|3690.5|3696.3|3690.3|2
1653014880000|2022-05-20 02:48:00|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1653014890000|2022-05-20 02:48:10|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1653014920000|2022-05-20 02:48:40|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1653014930000|2022-05-20 02:48:50|3696|3690|3696|3690|3696.3|3690.3|3696|3690|7
1653014940000|2022-05-20 02:49:00|3696.3|3690.3|3695.5|3689.5|3696.3|3690.3|3695.5|3689.5|7
1653014950000|2022-05-20 02:49:10|3696|3690|3695|3689|3696|3690|3695|3689|4
1653014960000|2022-05-20 02:49:20|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|1
1653014970000|2022-05-20 02:49:30|3695|3689|3695|3689|3695|3689|3695|3689|1
1653015000000|2022-05-20 02:50:00|3695.3|3689.3|3696.5|3690.5|3696.5|3690.5|3695.3|3689.3|2
1653015010000|2022-05-20 02:50:10|3697.5|3691.5|3697.5|3691.5|3698|3692|3697.5|3691.5|4
1653015040000|2022-05-20 02:50:40|3697.8|3691.8|3698|3692|3698|3692|3697.8|3691.8|2
1653015070000|2022-05-20 02:51:10|3697.8|3691.8|3697.8|3691.8|3698|3692|3697.8|3691.8|7
1653015080000|2022-05-20 02:51:20|3698|3692|3697.8|3691.8|3698|3692|3697.8|3691.8|2
1653015090000|2022-05-20 02:51:30|3698|3692|3698|3692|3698|3692|3697.8|3691.8|3
1653015160000|2022-05-20 02:52:40|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1653015170000|2022-05-20 02:52:50|3698|3692|3697.5|3691.5|3698|3692|3697.5|3691.5|9
1653015190000|2022-05-20 02:53:10|3697.3|3691.3|3696.8|3690.8|3697.3|3691.3|3696.3|3690.3|3
1653015220000|2022-05-20 02:53:40|3697|3691|3696.8|3690.8|3697|3691|3696.8|3690.8|2
1653015240000|2022-05-20 02:54:00|3696.5|3690.5|3696.8|3690.8|3696.8|3690.8|3696.5|3690.5|2
1653015250000|2022-05-20 02:54:10|3696.5|3690.5|3696.5|3690.5|3696.8|3690.8|3696.3|3690.3|5
1653015260000|2022-05-20 02:54:20|3696.8|3690.8|3696.5|3690.5|3696.8|3690.8|3696.5|3690.5|4
1653015270000|2022-05-20 02:54:30|3697|3691|3696.8|3690.8|3697|3691|3696.3|3690.3|5
1653015280000|2022-05-20 02:54:40|3697.3|3691.3|3697|3691|3697.3|3691.3|3696.8|3690.8|3
1653015290000|2022-05-20 02:54:50|3697.3|3691.3|3697|3691|3697.5|3691.5|3697|3691|3
1653015300000|2022-05-20 02:55:00|3697.3|3691.3|3696.5|3690.5|3697.8|3691.8|3696.5|3690.5|6
1653015310000|2022-05-20 02:55:10|3696.8|3690.8|3696.3|3690.3|3696.8|3690.8|3696.3|3690.3|5
1653015320000|2022-05-20 02:55:20|3696.5|3690.5|3696.8|3690.8|3697|3691|3696.5|3690.5|5
1653015330000|2022-05-20 02:55:30|3697|3691|3697|3691|3697|3691|3697|3691|1
1653015340000|2022-05-20 02:55:40|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|1
1653015350000|2022-05-20 02:55:50|3697|3691|3697.3|3691.3|3697.3|3691.3|3697|3691|2
1653015380000|2022-05-20 02:56:20|3697.5|3691.5|3697.3|3691.3|3697.5|3691.5|3697.3|3691.3|2
1653015390000|2022-05-20 02:56:30|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|1
1653015440000|2022-05-20 02:57:20|3697.8|3691.8|3697.5|3691.5|3697.8|3691.8|3697.3|3691.3|3
1653015450000|2022-05-20 02:57:30|3697.8|3691.8|3697.5|3691.5|3697.8|3691.8|3697.5|3691.5|2
1653015480000|2022-05-20 02:58:00|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3697.3|3691.3|2
1653015490000|2022-05-20 02:58:10|3697.5|3691.5|3697|3691|3697.5|3691.5|3696.8|3690.8|7
1653015500000|2022-05-20 02:58:20|3697.3|3691.3|3697.5|3691.5|3697.5|3691.5|3697.3|3691.3|4
1653015520000|2022-05-20 02:58:40|3696.8|3690.8|3697|3691|3697|3691|3696.8|3690.8|2
1653015540000|2022-05-20 02:59:00|3696.8|3690.8|3696.5|3690.5|3696.8|3690.8|3696.5|3690.5|4
1653015550000|2022-05-20 02:59:10|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1653015590000|2022-05-20 02:59:50|3696|3690|3696.3|3690.3|3696.3|3690.3|3696|3690|2
1653015600000|2022-05-20 03:00:00|3696.5|3690.5|3696.8|3690.8|3697|3691|3696.5|3690.5|8
1653015610000|2022-05-20 03:00:10|3697|3691|3697.3|3691.3|3697.3|3691.3|3696.8|3690.8|4
1653015640000|2022-05-20 03:00:40|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|1
1653015660000|2022-05-20 03:01:00|3698|3692|3698|3692|3698|3692|3698|3692|1
1653015840000|2022-05-20 03:04:00|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1653015850000|2022-05-20 03:04:10|3696.5|3690.5|3697.8|3691.8|3697.8|3691.8|3696.3|3690.3|6
1653015860000|2022-05-20 03:04:20|3698|3692|3697.8|3691.8|3698|3692|3697.8|3691.8|2
1653015880000|2022-05-20 03:04:40|3698|3692|3698|3692|3698|3692|3698|3692|1
1653015900000|2022-05-20 03:05:00|3698.3|3692.3|3701.3|3695.3|3701.3|3695.3|3698.3|3692.3|6
1653015910000|2022-05-20 03:05:10|3701|3695|3701|3695|3701|3695|3701|3695|1
1653015920000|2022-05-20 03:05:20|3700.8|3694.8|3699.3|3693.3|3700.8|3694.8|3699|3693|4
1653015930000|2022-05-20 03:05:30|3699.5|3693.5|3699.8|3693.8|3699.8|3693.8|3699.5|3693.5|2
1653015960000|2022-05-20 03:06:00|3700.8|3694.8|3701.5|3695.5|3701.5|3695.5|3700.8|3694.8|3
1653015990000|2022-05-20 03:06:30|3701.8|3695.8|3703.5|3697.5|3703.5|3697.5|3701.8|3695.8|3
1653016050000|2022-05-20 03:07:30|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|1
1653016060000|2022-05-20 03:07:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|1
1653016070000|2022-05-20 03:07:50|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|1
1653016430000|2022-05-20 03:13:50|3703.5|3697.5|3701.3|3695.3|3703.5|3697.5|3701|3695|3
1653016450000|2022-05-20 03:14:10|3701.5|3695.5|3703.5|3697.5|3703.5|3697.5|3701.5|3695.5|2
1653016460000|2022-05-20 03:14:20|3703.8|3697.8|3705.3|3699.3|3705.3|3699.3|3703.8|3697.8|2
1653016470000|2022-05-20 03:14:30|3706.8|3700.8|3706.5|3700.5|3706.8|3700.8|3706.5|3700.5|2
1653016500000|2022-05-20 03:15:00|3707|3701|3709.3|3703.3|3709.3|3703.3|3705.8|3699.8|10
1653016550000|2022-05-20 03:15:50|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653016670000|2022-05-20 03:17:50|3709.8|3703.8|3712|3706|3712|3706|3709.8|3703.8|5
1653016680000|2022-05-20 03:18:00|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653016690000|2022-05-20 03:18:10|3712.5|3706.5|3714|3708|3714|3708|3712.5|3706.5|4
1653016720000|2022-05-20 03:18:40|3713.5|3707.5|3713.3|3707.3|3713.5|3707.5|3713.3|3707.3|2
1653016750000|2022-05-20 03:19:10|3714|3708|3713.3|3707.3|3714|3708|3713.3|3707.3|2
1653016790000|2022-05-20 03:19:50|3713|3707|3712.5|3706.5|3713.5|3707.5|3711|3705|13
1653016800000|2022-05-20 03:20:00|3713.3|3707.3|3713.8|3707.8|3715.8|3709.8|3712.8|3706.8|14
1653016850000|2022-05-20 03:20:50|3713.5|3707.5|3713.8|3707.8|3714|3708|3713.5|3707.5|3
1653016860000|2022-05-20 03:21:00|3714.3|3708.3|3713.5|3707.5|3714.3|3708.3|3713.5|3707.5|2
1653016880000|2022-05-20 03:21:20|3713.3|3707.3|3711.5|3705.5|3713.3|3707.3|3710.3|3704.3|7
1653016890000|2022-05-20 03:21:30|3709.9|3703.9|3711.5|3705.5|3711.8|3705.8|3709.9|3703.9|9
1653016900000|2022-05-20 03:21:40|3710.3|3704.3|3710.3|3704.3|3711|3705|3709.8|3703.8|6
1653016910000|2022-05-20 03:21:50|3710.5|3704.5|3711|3705|3711.8|3705.8|3710.5|3704.5|8
1653016920000|2022-05-20 03:22:00|3711.8|3705.8|3711.5|3705.5|3712|3706|3711.3|3705.3|15
1653016930000|2022-05-20 03:22:10|3712|3706|3709.8|3703.8|3712|3706|3709.8|3703.8|22
1653016940000|2022-05-20 03:22:20|3710|3704|3710.3|3704.3|3710.3|3704.3|3710|3704|2
1653016950000|2022-05-20 03:22:30|3710.5|3704.5|3710|3704|3710.5|3704.5|3710|3704|5
1653016960000|2022-05-20 03:22:40|3710.3|3704.3|3709.8|3703.8|3710.5|3704.5|3709.3|3703.3|8
1653016970000|2022-05-20 03:22:50|3710|3704|3709.3|3703.3|3710.3|3704.3|3708.8|3702.8|7
1653016980000|2022-05-20 03:23:00|3709.8|3703.8|3709.5|3703.5|3710.3|3704.3|3709|3703|30
1653016990000|2022-05-20 03:23:10|3710.3|3704.3|3709.5|3703.5|3710.5|3704.5|3709|3703|29
1653017000000|2022-05-20 03:23:20|3710.3|3704.3|3709.5|3703.5|3710.5|3704.5|3709.3|3703.3|12
1653017060000|2022-05-20 03:24:20|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1653017070000|2022-05-20 03:24:30|3710.8|3704.8|3710|3704|3710.8|3704.8|3709.8|3703.8|3
1653017080000|2022-05-20 03:24:40|3709.8|3703.8|3710|3704|3710|3704|3709.8|3703.8|2
1653017100000|2022-05-20 03:25:00|3710.3|3704.3|3711.5|3705.5|3711.5|3705.5|3709.8|3703.8|6
1653017110000|2022-05-20 03:25:10|3711.8|3705.8|3712|3706|3712.5|3706.5|3711.3|3705.3|10
1653017120000|2022-05-20 03:25:20|3712.5|3706.5|3712|3706|3712.8|3706.8|3711.5|3705.5|30
1653017130000|2022-05-20 03:25:30|3712.3|3706.3|3712.5|3706.5|3712.8|3706.8|3711.3|3705.3|17
1653017140000|2022-05-20 03:25:40|3712|3706|3712.3|3706.3|3712.8|3706.8|3711.8|3705.8|25
1653017150000|2022-05-20 03:25:50|3712|3706|3712|3706|3712.8|3706.8|3711.8|3705.8|27
1653017160000|2022-05-20 03:26:00|3712.8|3706.8|3713|3707|3713.3|3707.3|3712|3706|18
1653017170000|2022-05-20 03:26:10|3713.3|3707.3|3714|3708|3714|3708|3713|3707|7
1653017180000|2022-05-20 03:26:20|3713|3707|3713.5|3707.5|3713.5|3707.5|3713|3707|4
1653017200000|2022-05-20 03:26:40|3713.8|3707.8|3713|3707|3713.8|3707.8|3713|3707|3
1653017210000|2022-05-20 03:26:50|3714|3708|3713.5|3707.5|3714|3708|3713|3707|9
1653017220000|2022-05-20 03:27:00|3713.8|3707.8|3713|3707|3714|3708|3713|3707|26
1653017230000|2022-05-20 03:27:10|3713.3|3707.3|3713.3|3707.3|3714|3708|3712.5|3706.5|24
1653017240000|2022-05-20 03:27:20|3713.5|3707.5|3712.8|3706.8|3713.5|3707.5|3712.8|3706.8|6
1653017260000|2022-05-20 03:27:40|3712.5|3706.5|3711.8|3705.8|3713.3|3707.3|3711.8|3705.8|22
1653017270000|2022-05-20 03:27:50|3712.8|3706.8|3713|3707|3713.3|3707.3|3711.8|3705.8|8
1653017280000|2022-05-20 03:28:00|3712|3706|3711.8|3705.8|3712|3706|3711.8|3705.8|2
1653017310000|2022-05-20 03:28:30|3712.5|3706.5|3712.9|3706.9|3713|3707|3711.5|3705.5|11
1653017320000|2022-05-20 03:28:40|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1653017330000|2022-05-20 03:28:50|3711.5|3705.5|3710.5|3704.5|3712.3|3706.3|3710.5|3704.5|22
1653017340000|2022-05-20 03:29:00|3711.3|3705.3|3711.3|3705.3|3711.8|3705.8|3710.5|3704.5|33
1653017350000|2022-05-20 03:29:10|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|24
1653017360000|2022-05-20 03:29:20|3710.8|3704.8|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|5
1653017370000|2022-05-20 03:29:30|3710.8|3704.8|3711.3|3705.3|3711.5|3705.5|3710.3|3704.3|9
1653017380000|2022-05-20 03:29:40|3711|3705|3710|3704|3711.5|3705.5|3710|3704|33
1653017390000|2022-05-20 03:29:50|3710.8|3704.8|3712|3706|3712|3706|3710|3704|20
1653017400000|2022-05-20 03:30:00|3712.3|3706.3|3712.5|3706.5|3712.8|3706.8|3712.3|3706.3|3
1653017410000|2022-05-20 03:30:10|3712.8|3706.8|3713.5|3707.5|3713.8|3707.8|3712.8|3706.8|4
1653017460000|2022-05-20 03:31:00|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653017560000|2022-05-20 03:32:40|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|2
1653017570000|2022-05-20 03:32:50|3714|3708|3714|3708|3714|3708|3714|3708|1
1653017840000|2022-05-20 03:37:20|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653017920000|2022-05-20 03:38:40|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1653017960000|2022-05-20 03:39:20|3715.3|3709.3|3715.3|3709.3|3715.5|3709.5|3715.3|3709.3|3
1653017970000|2022-05-20 03:39:30|3715|3709|3715.3|3709.3|3715.3|3709.3|3715|3709|2
1653017990000|2022-05-20 03:39:50|3715.5|3709.5|3716|3710|3716|3710|3715.5|3709.5|2
1653018070000|2022-05-20 03:41:10|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|2
1653018110000|2022-05-20 03:41:50|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653018120000|2022-05-20 03:42:00|3716|3710|3716|3710|3716|3710|3716|3710|1
1653018190000|2022-05-20 03:43:10|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653018200000|2022-05-20 03:43:20|3716|3710|3716|3710|3716|3710|3716|3710|1
1653018710000|2022-05-20 03:51:50|3716.3|3710.3|3716.3|3710.3|3716.5|3710.5|3716|3710|4
1653018720000|2022-05-20 03:52:00|3716.5|3710.5|3716.3|3710.3|3716.5|3710.5|3716.3|3710.3|2
1653018750000|2022-05-20 03:52:30|3716|3710|3716|3710|3716|3710|3716|3710|1
1653018760000|2022-05-20 03:52:40|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1653018800000|2022-05-20 03:53:20|3716.5|3710.5|3716.5|3710.5|3716.8|3710.8|3716.5|3710.5|3
1653018870000|2022-05-20 03:54:30|3716.8|3710.8|3716.8|3710.8|3717|3711|3716.8|3710.8|3
1653018950000|2022-05-20 03:55:50|3717|3711|3717|3711|3717.3|3711.3|3717|3711|3
1653018970000|2022-05-20 03:56:10|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653018990000|2022-05-20 03:56:30|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|2
1653019120000|2022-05-20 03:58:40|3717.5|3711.5|3717.3|3711.3|3717.8|3711.8|3717.3|3711.3|4
1653019180000|2022-05-20 03:59:40|3717.5|3711.5|3717.5|3711.5|3718|3712|3717.5|3711.5|4
1653019190000|2022-05-20 03:59:50|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653019200000|2022-05-20 04:00:00|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717|3711|4
1653019210000|2022-05-20 04:00:10|3717|3711|3717.3|3711.3|3717.3|3711.3|3717|3711|2
1653019240000|2022-05-20 04:00:40|3717|3711|3717.3|3711.3|3717.3|3711.3|3717|3711|2
1653019250000|2022-05-20 04:00:50|3717|3711|3717|3711|3717|3711|3717|3711|1
1653019260000|2022-05-20 04:01:00|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1653019390000|2022-05-20 04:03:10|3717|3711|3717|3711|3717|3711|3717|3711|1
1653019450000|2022-05-20 04:04:10|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653019530000|2022-05-20 04:05:30|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|2
1653019550000|2022-05-20 04:05:50|3717|3711|3716.3|3710.3|3717|3711|3716.3|3710.3|2
1653019560000|2022-05-20 04:06:00|3716.5|3710.5|3717|3711|3717.3|3711.3|3716.5|3710.5|5
1653019570000|2022-05-20 04:06:10|3716.8|3710.8|3717.3|3711.3|3717.3|3711.3|3716.8|3710.8|3
1653019580000|2022-05-20 04:06:20|3717|3711|3717.3|3711.3|3717.3|3711.3|3717|3711|2
1653019590000|2022-05-20 04:06:30|3717|3711|3717|3711|3717|3711|3717|3711|1
1653019640000|2022-05-20 04:07:20|3717.3|3711.3|3717.5|3711.5|3717.5|3711.5|3717.3|3711.3|2
1653019650000|2022-05-20 04:07:30|3717.3|3711.3|3716.5|3710.5|3717.3|3711.3|3716.5|3710.5|2
1653019770000|2022-05-20 04:09:30|3716.8|3710.8|3717.5|3711.5|3717.5|3711.5|3716.8|3710.8|2
1653019790000|2022-05-20 04:09:50|3717.3|3711.3|3717|3711|3717.3|3711.3|3717|3711|2
1653019860000|2022-05-20 04:11:00|3717.3|3711.3|3717.5|3711.5|3717.5|3711.5|3717.3|3711.3|2
1653019870000|2022-05-20 04:11:10|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653019880000|2022-05-20 04:11:20|3717.5|3711.5|3716.8|3710.8|3717.5|3711.5|3716.8|3710.8|3
1653019960000|2022-05-20 04:12:40|3717|3711|3717|3711|3717.3|3711.3|3717|3711|3
1653020050000|2022-05-20 04:14:10|3717.3|3711.3|3717|3711|3717.3|3711.3|3717|3711|2
1653020230000|2022-05-20 04:17:10|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653020240000|2022-05-20 04:17:20|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|2
1653020260000|2022-05-20 04:17:40|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|2
1653020380000|2022-05-20 04:19:40|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1653020550000|2022-05-20 04:22:30|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653020620000|2022-05-20 04:23:40|3718|3712|3718|3712|3718|3712|3718|3712|1
1653020630000|2022-05-20 04:23:50|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1653020680000|2022-05-20 04:24:40|3718.5|3712.5|3719|3713|3719.5|3713.5|3718.5|3712.5|4
1653020740000|2022-05-20 04:25:40|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1653020760000|2022-05-20 04:26:00|3718.5|3712.5|3718.3|3712.3|3718.5|3712.5|3718|3712|3
1653020780000|2022-05-20 04:26:20|3718|3712|3719.8|3713.8|3720|3714|3718|3712|9
1653020800000|2022-05-20 04:26:40|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653020810000|2022-05-20 04:26:50|3719.8|3713.8|3722|3716|3722|3716|3719.8|3713.8|6
1653020820000|2022-05-20 04:27:00|3721.8|3715.8|3722|3716|3722|3716|3721.8|3715.8|4
1653020830000|2022-05-20 04:27:10|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653020870000|2022-05-20 04:27:50|3722|3716|3722|3716|3722|3716|3722|3716|1
1653020880000|2022-05-20 04:28:00|3721.8|3715.8|3722|3716|3722|3716|3721.8|3715.8|2
1653020960000|2022-05-20 04:29:20|3722.3|3716.3|3728.8|3722.8|3728.8|3722.8|3722.3|3716.3|3
1653021030000|2022-05-20 04:30:30|3728.5|3722.5|3728.3|3722.3|3728.8|3722.8|3728.3|3722.3|3
1653021040000|2022-05-20 04:30:40|3728.5|3722.5|3728.8|3722.8|3728.8|3722.8|3728.5|3722.5|2
1653021060000|2022-05-20 04:31:00|3727.8|3721.8|3728.3|3722.3|3728.3|3722.3|3727.8|3721.8|2
1653021080000|2022-05-20 04:31:20|3728.5|3722.5|3728.8|3722.8|3728.8|3722.8|3728.5|3722.5|2
1653021120000|2022-05-20 04:32:00|3729.3|3723.3|3728.8|3722.8|3729.3|3723.3|3728.5|3722.5|6
1653021150000|2022-05-20 04:32:30|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3728.3|3722.3|2
1653021200000|2022-05-20 04:33:20|3727.5|3721.5|3725.3|3719.3|3727.5|3721.5|3725.3|3719.3|3
1653021220000|2022-05-20 04:33:40|3725.5|3719.5|3726.5|3720.5|3726.5|3720.5|3725.5|3719.5|4
1653021260000|2022-05-20 04:34:20|3726.3|3720.3|3726.5|3720.5|3726.8|3720.8|3726.3|3720.3|4
1653021310000|2022-05-20 04:35:10|3726.8|3720.8|3727|3721|3727|3721|3726.8|3720.8|2
1653021320000|2022-05-20 04:35:20|3726.8|3720.8|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|2
1653021360000|2022-05-20 04:36:00|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1653021380000|2022-05-20 04:36:20|3726.5|3720.5|3726.5|3720.5|3727|3721|3726.5|3720.5|3
1653021440000|2022-05-20 04:37:20|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1653021500000|2022-05-20 04:38:20|3726|3720|3725.8|3719.8|3726|3720|3725.8|3719.8|2
1653021510000|2022-05-20 04:38:30|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|2
1653021570000|2022-05-20 04:39:30|3725.5|3719.5|3726|3720|3726|3720|3725.5|3719.5|2
1653021600000|2022-05-20 04:40:00|3726.3|3720.3|3725.5|3719.5|3726.5|3720.5|3725.5|3719.5|3
1653021610000|2022-05-20 04:40:10|3725|3719|3726|3720|3726|3720|3725|3719|2
1653021630000|2022-05-20 04:40:30|3725.8|3719.8|3725.5|3719.5|3725.8|3719.8|3725.5|3719.5|2
1653021680000|2022-05-20 04:41:20|3725.8|3719.8|3726.3|3720.3|3726.3|3720.3|3725.8|3719.8|3
1653021690000|2022-05-20 04:41:30|3726|3720|3725.5|3719.5|3726|3720|3725|3719|5
1653021710000|2022-05-20 04:41:50|3725|3719|3725|3719|3725|3719|3724.3|3718.3|6
1653021720000|2022-05-20 04:42:00|3725.8|3719.8|3725|3719|3726|3720|3724.8|3718.8|5
1653021730000|2022-05-20 04:42:10|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|1
1653021760000|2022-05-20 04:42:40|3725|3719|3724.3|3718.3|3725|3719|3724.3|3718.3|2
1653021790000|2022-05-20 04:43:10|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.3|3718.3|3
1653021810000|2022-05-20 04:43:30|3724.3|3718.3|3724.3|3718.3|3724.5|3718.5|3724.3|3718.3|3
1653021820000|2022-05-20 04:43:40|3724|3718|3724.8|3718.8|3724.8|3718.8|3724|3718|4
1653021830000|2022-05-20 04:43:50|3724.5|3718.5|3724|3718|3724.5|3718.5|3724|3718|2
1653021870000|2022-05-20 04:44:30|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653021880000|2022-05-20 04:44:40|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653021890000|2022-05-20 04:44:50|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|1
1653021900000|2022-05-20 04:45:00|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653021920000|2022-05-20 04:45:20|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|1
1653021940000|2022-05-20 04:45:40|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|2
1653021950000|2022-05-20 04:45:50|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|2
1653021960000|2022-05-20 04:46:00|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|2
1653021970000|2022-05-20 04:46:10|3724.5|3718.5|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|3
1653021980000|2022-05-20 04:46:20|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|3
1653021990000|2022-05-20 04:46:30|3724.5|3718.5|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|3
1653022010000|2022-05-20 04:46:50|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653022020000|2022-05-20 04:47:00|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|1
1653022030000|2022-05-20 04:47:10|3725.3|3719.3|3725|3719|3725.3|3719.3|3725|3719|2
1653022040000|2022-05-20 04:47:20|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1653022050000|2022-05-20 04:47:30|3725|3719|3724.8|3718.8|3725|3719|3724.8|3718.8|2
1653022060000|2022-05-20 04:47:40|3725|3719|3725.5|3719.5|3725.5|3719.5|3725|3719|3
1653022150000|2022-05-20 04:49:10|3725.3|3719.3|3725|3719|3725.3|3719.3|3725|3719|2
1653022170000|2022-05-20 04:49:30|3724.8|3718.8|3724.3|3718.3|3724.8|3718.8|3724.3|3718.3|2
1653022200000|2022-05-20 04:50:00|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653022210000|2022-05-20 04:50:10|3724.8|3718.8|3725|3719|3725|3719|3724.8|3718.8|2
1653022230000|2022-05-20 04:50:30|3724.8|3718.8|3725|3719|3725|3719|3724.8|3718.8|2
1653022240000|2022-05-20 04:50:40|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653022260000|2022-05-20 04:51:00|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653022280000|2022-05-20 04:51:20|3724.5|3718.5|3724.5|3718.5|3725|3719|3724.5|3718.5|3
1653022290000|2022-05-20 04:51:30|3724.8|3718.8|3725|3719|3725|3719|3724.8|3718.8|2
1653022300000|2022-05-20 04:51:40|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|2
1653022310000|2022-05-20 04:51:50|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653022330000|2022-05-20 04:52:10|3724.5|3718.5|3724.3|3718.3|3724.5|3718.5|3724.3|3718.3|2
1653022340000|2022-05-20 04:52:20|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653022350000|2022-05-20 04:52:30|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653022450000|2022-05-20 04:54:10|3724|3718|3724|3718|3724|3718|3724|3718|1
1653022460000|2022-05-20 04:54:20|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653022560000|2022-05-20 04:56:00|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|2
1653022580000|2022-05-20 04:56:20|3724.5|3718.5|3724.3|3718.3|3724.5|3718.5|3724.3|3718.3|2
1653022630000|2022-05-20 04:57:10|3724|3718|3722.5|3716.5|3724|3718|3722.5|3716.5|3
1653022640000|2022-05-20 04:57:20|3723.5|3717.5|3722.5|3716.5|3723.5|3717.5|3722.5|3716.5|2
1653022670000|2022-05-20 04:57:50|3722|3716|3721|3715|3722|3716|3719.8|3713.8|6
1653022750000|2022-05-20 04:59:10|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1653022760000|2022-05-20 04:59:20|3721.9|3715.9|3722|3716|3722.1|3716.1|3721.9|3715.9|3
1653022770000|2022-05-20 04:59:30|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|1
1653022800000|2022-05-20 05:00:00|3722.3|3716.3|3721.8|3715.8|3722.3|3716.3|3719.9|3713.9|5
1653022810000|2022-05-20 05:00:10|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653022820000|2022-05-20 05:00:20|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653022860000|2022-05-20 05:01:00|3722|3716|3722.3|3716.3|3722.3|3716.3|3722|3716|2
1653022870000|2022-05-20 05:01:10|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|1
1653022880000|2022-05-20 05:01:20|3722.3|3716.3|3722.5|3716.5|3722.5|3716.5|3722.3|3716.3|2
1653022950000|2022-05-20 05:02:30|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|1
1653022970000|2022-05-20 05:02:50|3722|3716|3722.3|3716.3|3722.3|3716.3|3722|3716|2
1653022980000|2022-05-20 05:03:00|3722.5|3716.5|3722.3|3716.3|3722.8|3716.8|3722|3716|6
1653023000000|2022-05-20 05:03:20|3722|3716|3722|3716|3722|3716|3722|3716|1
1653023010000|2022-05-20 05:03:30|3721.8|3715.8|3721.5|3715.5|3722.3|3716.3|3721.5|3715.5|5
1653023030000|2022-05-20 05:03:50|3722.4|3716.4|3721.8|3715.8|3722.4|3716.4|3721.8|3715.8|4
1653023040000|2022-05-20 05:04:00|3722.6|3716.6|3722|3716|3722.6|3716.6|3722|3716|2
1653023050000|2022-05-20 05:04:10|3721.8|3715.8|3721.5|3715.5|3721.8|3715.8|3721.5|3715.5|2
1653023060000|2022-05-20 05:04:20|3721.8|3715.8|3722|3716|3722|3716|3721.5|3715.5|3
1653023080000|2022-05-20 05:04:40|3722.3|3716.3|3722.3|3716.3|3722.5|3716.5|3722|3716|4
1653023110000|2022-05-20 05:05:10|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|1
1653023160000|2022-05-20 05:06:00|3723|3717|3723|3717|3723|3717|3723|3717|1
1653023200000|2022-05-20 05:06:40|3723.5|3717.5|3724|3718|3724|3718|3723.5|3717.5|2
1653023210000|2022-05-20 05:06:50|3724.3|3718.3|3724.5|3718.5|3724.5|3718.5|3724.3|3718.3|4
1653023270000|2022-05-20 05:07:50|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|2
1653023280000|2022-05-20 05:08:00|3724.3|3718.3|3725.8|3719.8|3725.8|3719.8|3724.3|3718.3|7
1653023290000|2022-05-20 05:08:10|3725.5|3719.5|3725|3719|3725.5|3719.5|3725|3719|3
1653023300000|2022-05-20 05:08:20|3723.1|3717.1|3722|3716|3723.1|3717.1|3722|3716|3
1653023310000|2022-05-20 05:08:30|3721.8|3715.8|3720.3|3714.3|3721.8|3715.8|3720.3|3714.3|2
1653023320000|2022-05-20 05:08:40|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653023330000|2022-05-20 05:08:50|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|1
1653023340000|2022-05-20 05:09:00|3719.5|3713.5|3719.8|3713.8|3719.8|3713.8|3719.5|3713.5|2
1653023360000|2022-05-20 05:09:20|3720.9|3714.9|3720.5|3714.5|3721.3|3715.3|3720.5|3714.5|3
1653023370000|2022-05-20 05:09:30|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1653023380000|2022-05-20 05:09:40|3722|3716|3722|3716|3723.4|3717.4|3721.8|3715.8|7
1653023390000|2022-05-20 05:09:50|3721.8|3715.8|3722.3|3716.3|3723|3717|3721.8|3715.8|4
1653023400000|2022-05-20 05:10:00|3723.5|3717.5|3724.3|3718.3|3724.3|3718.3|3723.3|3717.3|4
1653023410000|2022-05-20 05:10:10|3724.5|3718.5|3723|3717|3726|3720|3723|3717|7
1653023420000|2022-05-20 05:10:20|3724.3|3718.3|3723.3|3717.3|3724.3|3718.3|3723.3|3717.3|2
1653023430000|2022-05-20 05:10:30|3723.5|3717.5|3723.8|3717.8|3724.5|3718.5|3723.5|3717.5|3
1653023460000|2022-05-20 05:11:00|3725|3719|3727.5|3721.5|3727.5|3721.5|3723.8|3717.8|9
1653023470000|2022-05-20 05:11:10|3727.3|3721.3|3728|3722|3728|3722|3727.3|3721.3|3
1653023480000|2022-05-20 05:11:20|3728.3|3722.3|3728|3722|3728.3|3722.3|3728|3722|2
1653023490000|2022-05-20 05:11:30|3728.3|3722.3|3729.5|3723.5|3729.5|3723.5|3728.3|3722.3|6
1653023500000|2022-05-20 05:11:40|3729.8|3723.8|3730.4|3724.4|3730.5|3724.5|3728.8|3722.8|7
1653023510000|2022-05-20 05:11:50|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|1
1653023520000|2022-05-20 05:12:00|3730.8|3724.8|3733.5|3727.5|3733.5|3727.5|3730.5|3724.5|5
1653023530000|2022-05-20 05:12:10|3733.8|3727.8|3734.5|3728.5|3735|3729|3733.8|3727.8|7
1653023540000|2022-05-20 05:12:20|3734.8|3728.8|3734|3728|3735|3729|3733.8|3727.8|4
1653023560000|2022-05-20 05:12:40|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1653023570000|2022-05-20 05:12:50|3733.5|3727.5|3733|3727|3733.5|3727.5|3732.8|3726.8|4
1653023580000|2022-05-20 05:13:00|3732.5|3726.5|3730|3724|3732.5|3726.5|3730|3724|5
1653023590000|2022-05-20 05:13:10|3731.5|3725.5|3729.8|3723.8|3731.5|3725.5|3729.5|3723.5|6
1653023600000|2022-05-20 05:13:20|3730|3724|3727.5|3721.5|3730|3724|3727.5|3721.5|4
1653023620000|2022-05-20 05:13:40|3727.8|3721.8|3728.8|3722.8|3728.8|3722.8|3727.8|3721.8|3
1653023630000|2022-05-20 05:13:50|3728.5|3722.5|3728.8|3722.8|3728.8|3722.8|3728.5|3722.5|2
1653023650000|2022-05-20 05:14:10|3729|3723|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|4
1653023660000|2022-05-20 05:14:20|3729.8|3723.8|3730|3724|3730.3|3724.3|3729.8|3723.8|3
1653023670000|2022-05-20 05:14:30|3730.3|3724.3|3730.8|3724.8|3730.8|3724.8|3730.3|3724.3|2
1653023700000|2022-05-20 05:15:00|3731|3725|3731|3725|3731|3725|3731|3725|1
1653023710000|2022-05-20 05:15:10|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731|3725|3
1653023720000|2022-05-20 05:15:20|3731|3725|3732.5|3726.5|3732.5|3726.5|3730.5|3724.5|3
1653023730000|2022-05-20 05:15:30|3732.3|3726.3|3730.5|3724.5|3732.3|3726.3|3729.8|3723.8|6
1653023740000|2022-05-20 05:15:40|3730.3|3724.3|3731|3725|3731|3725|3730.3|3724.3|2
1653023750000|2022-05-20 05:15:50|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653023760000|2022-05-20 05:16:00|3731.5|3725.5|3731.8|3725.8|3732|3726|3731.5|3725.5|5
1653023780000|2022-05-20 05:16:20|3731.3|3725.3|3730.5|3724.5|3731.3|3725.3|3730|3724|6
1653023790000|2022-05-20 05:16:30|3731.8|3725.8|3732.5|3726.5|3732.5|3726.5|3731.8|3725.8|3
1653023800000|2022-05-20 05:16:40|3732.8|3726.8|3733.5|3727.5|3733.8|3727.8|3732.8|3726.8|4
1653023810000|2022-05-20 05:16:50|3733.3|3727.3|3733.5|3727.5|3733.5|3727.5|3733.3|3727.3|2
1653023820000|2022-05-20 05:17:00|3733.8|3727.8|3734|3728|3734.5|3728.5|3733.3|3727.3|8
1653023830000|2022-05-20 05:17:10|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.3|3728.3|3
1653023840000|2022-05-20 05:17:20|3734.5|3728.5|3735|3729|3735|3729|3734.5|3728.5|2
1653023850000|2022-05-20 05:17:30|3735.3|3729.3|3733|3727|3735.3|3729.3|3733|3727|5
1653023870000|2022-05-20 05:17:50|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653023880000|2022-05-20 05:18:00|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|2
1653023920000|2022-05-20 05:18:40|3732|3726|3732|3726|3732|3726|3732|3726|1
1653023990000|2022-05-20 05:19:50|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653024020000|2022-05-20 05:20:20|3732|3726|3732|3726|3732|3726|3732|3726|1
1653024060000|2022-05-20 05:21:00|3733.3|3727.3|3732|3726|3733.3|3727.3|3732|3726|2
1653024070000|2022-05-20 05:21:10|3732.3|3726.3|3732|3726|3732.3|3726.3|3732|3726|2
1653024090000|2022-05-20 05:21:30|3732.3|3726.3|3732.9|3726.9|3732.9|3726.9|3732.3|3726.3|2
1653024110000|2022-05-20 05:21:50|3732|3726|3732|3726|3732|3726|3732|3726|1
1653024130000|2022-05-20 05:22:10|3732.3|3726.3|3732|3726|3732.3|3726.3|3732|3726|2
1653024160000|2022-05-20 05:22:40|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1653024170000|2022-05-20 05:22:50|3732.5|3726.5|3743|3737|3743|3737|3732.5|3726.5|14
1653024180000|2022-05-20 05:23:00|3739.8|3733.8|3740.3|3734.3|3740.3|3734.3|3739.8|3733.8|5
1653024190000|2022-05-20 05:23:10|3741|3735|3742.4|3736.4|3742.4|3736.4|3739|3733|9
1653024200000|2022-05-20 05:23:20|3742.6|3736.6|3742.8|3736.8|3743.5|3737.5|3742.6|3736.6|4
1653024210000|2022-05-20 05:23:30|3742.5|3736.5|3742.5|3736.5|3742.8|3736.8|3742.3|3736.3|7
1653024220000|2022-05-20 05:23:40|3742.3|3736.3|3741.5|3735.5|3742.3|3736.3|3741|3735|8
1653024240000|2022-05-20 05:24:00|3741.3|3735.3|3741.6|3735.6|3742.4|3736.4|3741.3|3735.3|4
1653024250000|2022-05-20 05:24:10|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653024270000|2022-05-20 05:24:30|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653024280000|2022-05-20 05:24:40|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653024290000|2022-05-20 05:24:50|3741.8|3735.8|3741.5|3735.5|3741.8|3735.8|3741.5|3735.5|2
1653024300000|2022-05-20 05:25:00|3741.8|3735.8|3741.3|3735.3|3741.8|3735.8|3741.3|3735.3|2
1653024310000|2022-05-20 05:25:10|3741|3735|3741.3|3735.3|3741.3|3735.3|3741|3735|2
1653024350000|2022-05-20 05:25:50|3741.8|3735.8|3742|3736|3742|3736|3741.8|3735.8|2
1653024360000|2022-05-20 05:26:00|3741.8|3735.8|3741|3735|3741.8|3735.8|3741|3735|3
1653024370000|2022-05-20 05:26:10|3741.3|3735.3|3741.5|3735.5|3741.5|3735.5|3741.3|3735.3|2
1653024380000|2022-05-20 05:26:20|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653024390000|2022-05-20 05:26:30|3741.5|3735.5|3742|3736|3742|3736|3741.5|3735.5|3
1653024400000|2022-05-20 05:26:40|3741.8|3735.8|3741.5|3735.5|3741.8|3735.8|3741.5|3735.5|2
1653024420000|2022-05-20 05:27:00|3741|3735|3741.5|3735.5|3741.5|3735.5|3741|3735|3
1653024430000|2022-05-20 05:27:10|3742.8|3736.8|3741.3|3735.3|3742.8|3736.8|3741.3|3735.3|3
1653024460000|2022-05-20 05:27:40|3741|3735|3737.3|3731.3|3741|3735|3737.3|3731.3|3
1653024470000|2022-05-20 05:27:50|3737|3731|3737|3731|3737|3731|3737|3731|1
1653024490000|2022-05-20 05:28:10|3737.3|3731.3|3738|3732|3738|3732|3737.3|3731.3|2
1653024530000|2022-05-20 05:28:50|3737.5|3731.5|3737|3731|3738|3732|3736.8|3730.8|5
1653024540000|2022-05-20 05:29:00|3737.3|3731.3|3737.5|3731.5|3737.5|3731.5|3737.3|3731.3|2
1653024550000|2022-05-20 05:29:10|3736.3|3730.3|3737|3731|3737|3731|3736.1|3730.1|3
1653024560000|2022-05-20 05:29:20|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1653024570000|2022-05-20 05:29:30|3737|3731|3736.3|3730.3|3737|3731|3735.6|3729.6|5
1653024580000|2022-05-20 05:29:40|3736|3730|3735.5|3729.5|3736|3730|3735.5|3729.5|2
1653024590000|2022-05-20 05:29:50|3735.8|3729.8|3736|3730|3736|3730|3735.8|3729.8|2
1653024600000|2022-05-20 05:30:00|3736.3|3730.3|3728.4|3722.4|3736.3|3730.3|3728.4|3722.4|21
1653024610000|2022-05-20 05:30:10|3728.9|3722.9|3732.8|3726.8|3733|3727|3728.9|3722.9|24
1653024620000|2022-05-20 05:30:20|3732.3|3726.3|3733|3727|3733.3|3727.3|3732|3726|13
1653024630000|2022-05-20 05:30:30|3732.3|3726.3|3730.3|3724.3|3732.3|3726.3|3729.3|3723.3|17
1653024640000|2022-05-20 05:30:40|3730|3724|3729.3|3723.3|3730|3724|3728.3|3722.3|12
1653024650000|2022-05-20 05:30:50|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729|3723|5
1653024660000|2022-05-20 05:31:00|3729.3|3723.3|3729.8|3723.8|3729.8|3723.8|3729|3723|5
1653024670000|2022-05-20 05:31:10|3730|3724|3730.5|3724.5|3731.5|3725.5|3729.5|3723.5|9
1653024680000|2022-05-20 05:31:20|3729.3|3723.3|3727.9|3721.9|3729.3|3723.3|3727.9|3721.9|2
1653024690000|2022-05-20 05:31:30|3728|3722|3728|3722|3728|3722|3728|3722|1
1653024700000|2022-05-20 05:31:40|3727|3721|3727.8|3721.8|3727.8|3721.8|3727|3721|2
1653024710000|2022-05-20 05:31:50|3727|3721|3727|3721|3727|3721|3727|3721|1
1653024720000|2022-05-20 05:32:00|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|1
1653024750000|2022-05-20 05:32:30|3727.5|3721.5|3729.9|3723.9|3729.9|3723.9|3727.3|3721.3|4
1653024760000|2022-05-20 05:32:40|3730.1|3724.1|3731.4|3725.4|3731.4|3725.4|3730.1|3724.1|4
1653024770000|2022-05-20 05:32:50|3731.8|3725.8|3732.5|3726.5|3732.5|3726.5|3731.8|3725.8|4
1653024780000|2022-05-20 05:33:00|3732.3|3726.3|3734.3|3728.3|3734.3|3728.3|3731.8|3725.8|8
1653024790000|2022-05-20 05:33:10|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734.3|3728.3|2
1653024810000|2022-05-20 05:33:30|3734|3728|3734|3728|3734|3728|3734|3728|1
1653024820000|2022-05-20 05:33:40|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.3|3728.3|2
1653024830000|2022-05-20 05:33:50|3735|3729|3735.3|3729.3|3735.8|3729.8|3735|3729|5
1653024840000|2022-05-20 05:34:00|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|2
1653024850000|2022-05-20 05:34:10|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|4
1653024860000|2022-05-20 05:34:20|3734|3728|3734.8|3728.8|3734.8|3728.8|3734|3728|2
1653024870000|2022-05-20 05:34:30|3735|3729|3735|3729|3735.3|3729.3|3735|3729|3
1653024880000|2022-05-20 05:34:40|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|4
1653024890000|2022-05-20 05:34:50|3735.8|3729.8|3735.3|3729.3|3735.8|3729.8|3735.3|3729.3|3
1653024910000|2022-05-20 05:35:10|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653024920000|2022-05-20 05:35:20|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1653024930000|2022-05-20 05:35:30|3733.8|3727.8|3735.3|3729.3|3735.8|3729.8|3733.8|3727.8|6
1653024940000|2022-05-20 05:35:40|3735|3729|3732.8|3726.8|3735|3729|3732.4|3726.4|5
1653024950000|2022-05-20 05:35:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653024960000|2022-05-20 05:36:00|3734|3728|3734|3728|3734|3728|3733.5|3727.5|5
1653024970000|2022-05-20 05:36:10|3733.8|3727.8|3734.3|3728.3|3734.3|3728.3|3733.8|3727.8|3
1653024980000|2022-05-20 05:36:20|3734|3728|3731.8|3725.8|3734|3728|3731.3|3725.3|9
1653024990000|2022-05-20 05:36:30|3731.5|3725.5|3731|3725|3731.8|3725.8|3731|3725|8
1653025000000|2022-05-20 05:36:40|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653025010000|2022-05-20 05:36:50|3731.3|3725.3|3732.3|3726.3|3732.5|3726.5|3731.3|3725.3|9
1653025020000|2022-05-20 05:37:00|3732.5|3726.5|3733.8|3727.8|3735|3729|3732.5|3726.5|12
1653025030000|2022-05-20 05:37:10|3732.5|3726.5|3732.3|3726.3|3733.5|3727.5|3731.5|3725.5|11
1653025040000|2022-05-20 05:37:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731|3725|9
1653025050000|2022-05-20 05:37:30|3731.3|3725.3|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|7
1653025060000|2022-05-20 05:37:40|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731|3725|7
1653025080000|2022-05-20 05:38:00|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731|3725|5
1653025090000|2022-05-20 05:38:10|3731|3725|3731|3725|3731.3|3725.3|3731|3725|3
1653025100000|2022-05-20 05:38:20|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653025110000|2022-05-20 05:38:30|3731.3|3725.3|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|3
1653025120000|2022-05-20 05:38:40|3731|3725|3731|3725|3731.3|3725.3|3731|3725|3
1653025140000|2022-05-20 05:39:00|3731.3|3725.3|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|6
1653025160000|2022-05-20 05:39:20|3731.3|3725.3|3731|3725|3731.5|3725.5|3731|3725|5
1653025170000|2022-05-20 05:39:30|3730.8|3724.8|3730.8|3724.8|3731.3|3725.3|3730.8|3724.8|5
1653025190000|2022-05-20 05:39:50|3731|3725|3731.3|3725.3|3731.5|3725.5|3730.8|3724.8|6
1653025200000|2022-05-20 05:40:00|3731.5|3725.5|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|5
1653025210000|2022-05-20 05:40:10|3730.5|3724.5|3728.8|3722.8|3730.5|3724.5|3727|3721|15
1653025220000|2022-05-20 05:40:20|3730|3724|3731.3|3725.3|3731.3|3725.3|3728.8|3722.8|20
1653025250000|2022-05-20 05:40:50|3731|3725|3730.3|3724.3|3731|3725|3729.3|3723.3|8
1653025260000|2022-05-20 05:41:00|3730.5|3724.5|3727.5|3721.5|3731.5|3725.5|3727.5|3721.5|8
1653025270000|2022-05-20 05:41:10|3727.6|3721.6|3727.4|3721.4|3727.6|3721.6|3727.4|3721.4|2
1653025280000|2022-05-20 05:41:20|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|1
1653025290000|2022-05-20 05:41:30|3727.3|3721.3|3726.8|3720.8|3727.3|3721.3|3726.8|3720.8|2
1653025300000|2022-05-20 05:41:40|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|1
1653025310000|2022-05-20 05:41:50|3728.5|3722.5|3725.5|3719.5|3728.5|3722.5|3725.5|3719.5|4
1653025320000|2022-05-20 05:42:00|3725|3719|3724.3|3718.3|3725|3719|3723.8|3717.8|6
1653025340000|2022-05-20 05:42:20|3724.5|3718.5|3724.8|3718.8|3725.3|3719.3|3724.3|3718.3|12
1653025350000|2022-05-20 05:42:30|3725.8|3719.8|3726.8|3720.8|3726.8|3720.8|3725.5|3719.5|3
1653025360000|2022-05-20 05:42:40|3726.5|3720.5|3726.5|3720.5|3727|3721|3726.3|3720.3|12
1653025370000|2022-05-20 05:42:50|3726|3720|3726.5|3720.5|3726.5|3720.5|3726|3720|38
1653025380000|2022-05-20 05:43:00|3726.8|3720.8|3726.8|3720.8|3727|3721|3726|3720|10
1653025390000|2022-05-20 05:43:10|3725.9|3719.9|3725.3|3719.3|3725.9|3719.9|3724.8|3718.8|9
1653025400000|2022-05-20 05:43:20|3724.8|3718.8|3727|3721|3727|3721|3724.8|3718.8|10
1653025410000|2022-05-20 05:43:30|3726.3|3720.3|3727.3|3721.3|3727.8|3721.8|3726|3720|16
1653025420000|2022-05-20 05:43:40|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|2
1653025430000|2022-05-20 05:43:50|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653025440000|2022-05-20 05:44:00|3727.8|3721.8|3725.8|3719.8|3728.5|3722.5|3724.6|3718.6|12
1653025450000|2022-05-20 05:44:10|3725.3|3719.3|3726.3|3720.3|3726.3|3720.3|3725.3|3719.3|15
1653025460000|2022-05-20 05:44:20|3725.3|3719.3|3725.5|3719.5|3725.8|3719.8|3725.3|3719.3|3
1653025470000|2022-05-20 05:44:30|3725|3719|3723.8|3717.8|3725.8|3719.8|3723.8|3717.8|13
1653025480000|2022-05-20 05:44:40|3724.5|3718.5|3726.5|3720.5|3727.3|3721.3|3723.8|3717.8|20
1653025490000|2022-05-20 05:44:50|3727|3721|3727|3721|3727|3721|3727|3721|1
1653025500000|2022-05-20 05:45:00|3725.3|3719.3|3727.3|3721.3|3727.3|3721.3|3725.3|3719.3|23
1653025510000|2022-05-20 05:45:10|3727|3721|3727.8|3721.8|3728.8|3722.8|3727|3721|8
1653025520000|2022-05-20 05:45:20|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3726.3|3720.3|5
1653025530000|2022-05-20 05:45:30|3726.5|3720.5|3726.5|3720.5|3727|3721|3726.5|3720.5|7
1653025540000|2022-05-20 05:45:40|3726.8|3720.8|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|2
1653025550000|2022-05-20 05:45:50|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1653025560000|2022-05-20 05:46:00|3726.5|3720.5|3725.3|3719.3|3726.5|3720.5|3725.3|3719.3|7
1653025590000|2022-05-20 05:46:30|3725|3719|3720.3|3714.3|3725|3719|3719.3|3713.3|9
1653025600000|2022-05-20 05:46:40|3720.5|3714.5|3721.5|3715.5|3721.5|3715.5|3720.5|3714.5|2
1653025610000|2022-05-20 05:46:50|3720.8|3714.8|3720.5|3714.5|3721.3|3715.3|3720.5|3714.5|5
1653025620000|2022-05-20 05:47:00|3720.8|3714.8|3719.3|3713.3|3720.8|3714.8|3719.3|3713.3|9
1653025630000|2022-05-20 05:47:10|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653025710000|2022-05-20 05:48:30|3719.8|3713.8|3720.5|3714.5|3720.8|3714.8|3719.5|3713.5|6
1653025720000|2022-05-20 05:48:40|3721.8|3715.8|3721|3715|3721.8|3715.8|3720.8|3714.8|3
1653025730000|2022-05-20 05:48:50|3720.8|3714.8|3720.8|3714.8|3721.5|3715.5|3720.8|3714.8|3
1653025740000|2022-05-20 05:49:00|3721.3|3715.3|3720.8|3714.8|3721.5|3715.5|3720.8|3714.8|4
1653025750000|2022-05-20 05:49:10|3720.5|3714.5|3720.8|3714.8|3720.8|3714.8|3720.3|3714.3|9
1653025760000|2022-05-20 05:49:20|3720.5|3714.5|3720.8|3714.8|3720.8|3714.8|3720.5|3714.5|2
1653025770000|2022-05-20 05:49:30|3720.5|3714.5|3720.3|3714.3|3721|3715|3720.3|3714.3|10
1653025790000|2022-05-20 05:49:50|3720.5|3714.5|3720.5|3714.5|3721|3715|3720.3|3714.3|8
1653025800000|2022-05-20 05:50:00|3720.8|3714.8|3722|3716|3722.5|3716.5|3720.5|3714.5|11
1653025820000|2022-05-20 05:50:20|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721|3715|4
1653025830000|2022-05-20 05:50:30|3721.5|3715.5|3722|3716|3722.3|3716.3|3721.5|3715.5|5
1653025840000|2022-05-20 05:50:40|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721|3715|4
1653025850000|2022-05-20 05:50:50|3722|3716|3722.8|3716.8|3722.8|3716.8|3722|3716|2
1653025860000|2022-05-20 05:51:00|3722.5|3716.5|3721.8|3715.8|3722.5|3716.5|3721.3|3715.3|6
1653025870000|2022-05-20 05:51:10|3721.5|3715.5|3721.3|3715.3|3721.5|3715.5|3721.3|3715.3|2
1653025880000|2022-05-20 05:51:20|3721|3715|3721.3|3715.3|3721.3|3715.3|3721|3715|2
1653025890000|2022-05-20 05:51:30|3721|3715|3720.5|3714.5|3721.3|3715.3|3720.3|3714.3|7
1653025910000|2022-05-20 05:51:50|3720.8|3714.8|3721.8|3715.8|3721.8|3715.8|3720.8|3714.8|5
1653025920000|2022-05-20 05:52:00|3722|3716|3722|3716|3722|3716|3722|3716|1
1653025940000|2022-05-20 05:52:20|3721.8|3715.8|3722|3716|3722|3716|3721.8|3715.8|2
1653025960000|2022-05-20 05:52:40|3722.3|3716.3|3722.8|3716.8|3722.8|3716.8|3722.3|3716.3|2
1653025970000|2022-05-20 05:52:50|3722.5|3716.5|3721.3|3715.3|3722.5|3716.5|3721|3715|5
1653025980000|2022-05-20 05:53:00|3721.8|3715.8|3722.3|3716.3|3722.3|3716.3|3721.8|3715.8|2
1653026010000|2022-05-20 05:53:30|3722.5|3716.5|3722.8|3716.8|3723.5|3717.5|3722.5|3716.5|5
1653026020000|2022-05-20 05:53:40|3722.5|3716.5|3722.8|3716.8|3722.8|3716.8|3722.5|3716.5|2
1653026030000|2022-05-20 05:53:50|3722.5|3716.5|3723.8|3717.8|3723.8|3717.8|3722|3716|5
1653026050000|2022-05-20 05:54:10|3723.5|3717.5|3723.3|3717.3|3723.5|3717.5|3723|3717|4
1653026060000|2022-05-20 05:54:20|3724.4|3718.4|3725.5|3719.5|3725.5|3719.5|3724.4|3718.4|2
1653026100000|2022-05-20 05:55:00|3725|3719|3724.8|3718.8|3725|3719|3724.8|3718.8|2
1653026110000|2022-05-20 05:55:10|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3723.8|3717.8|4
1653026190000|2022-05-20 05:56:30|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653026210000|2022-05-20 05:56:50|3722|3716|3721.5|3715.5|3722|3716|3721.5|3715.5|4
1653026230000|2022-05-20 05:57:10|3721.6|3715.6|3719.5|3713.5|3721.6|3715.6|3719.5|3713.5|3
1653026270000|2022-05-20 05:57:50|3719.8|3713.8|3719.5|3713.5|3719.8|3713.8|3719.5|3713.5|4
1653026280000|2022-05-20 05:58:00|3719.3|3713.3|3717.5|3711.5|3719.3|3713.3|3717.5|3711.5|7
1653026290000|2022-05-20 05:58:10|3716.5|3710.5|3717.8|3711.8|3718.5|3712.5|3716.5|3710.5|11
1653026300000|2022-05-20 05:58:20|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1653026310000|2022-05-20 05:58:30|3717.8|3711.8|3718|3712|3718|3712|3717.5|3711.5|9
1653026320000|2022-05-20 05:58:40|3717.8|3711.8|3717.5|3711.5|3718|3712|3717.5|3711.5|7
1653026330000|2022-05-20 05:58:50|3717.8|3711.8|3718.8|3712.8|3719|3713|3717.8|3711.8|13
1653026340000|2022-05-20 05:59:00|3719|3713|3717.8|3711.8|3719.3|3713.3|3717.8|3711.8|5
1653026350000|2022-05-20 05:59:10|3718|3712|3718.5|3712.5|3719|3713|3718|3712|4
1653026360000|2022-05-20 05:59:20|3718.3|3712.3|3718.3|3712.3|3718.5|3712.5|3718|3712|5
1653026370000|2022-05-20 05:59:30|3718|3712|3717.5|3711.5|3718|3712|3716.3|3710.3|10
1653026380000|2022-05-20 05:59:40|3717.8|3711.8|3718|3712|3718|3712|3717.8|3711.8|2
1653026390000|2022-05-20 05:59:50|3718.3|3712.3|3717|3711|3718.8|3712.8|3717|3711|6
1653026400000|2022-05-20 06:00:00|3717.8|3711.8|3718.5|3712.5|3718.5|3712.5|3717.8|3711.8|4
1653026410000|2022-05-20 06:00:10|3718.3|3712.3|3716|3710|3718.3|3712.3|3715.8|3709.8|6
1653026420000|2022-05-20 06:00:20|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|4
1653026430000|2022-05-20 06:00:30|3716.3|3710.3|3715.3|3709.3|3716.3|3710.3|3715.3|3709.3|7
1653026440000|2022-05-20 06:00:40|3715.5|3709.5|3713.3|3707.3|3715.5|3709.5|3713.3|3707.3|6
1653026450000|2022-05-20 06:00:50|3713|3707|3713|3707|3713|3707|3713|3707|1
1653026470000|2022-05-20 06:01:10|3714|3708|3714.3|3708.3|3714.5|3708.5|3714|3708|3
1653026480000|2022-05-20 06:01:20|3714|3708|3714|3708|3714|3708|3714|3708|1
1653026490000|2022-05-20 06:01:30|3713.8|3707.8|3714|3708|3714|3708|3713.8|3707.8|2
1653026500000|2022-05-20 06:01:40|3714.3|3708.3|3714.3|3708.3|3714.5|3708.5|3714|3708|7
1653026510000|2022-05-20 06:01:50|3714.5|3708.5|3715.5|3709.5|3715.8|3709.8|3714.5|3708.5|8
1653026520000|2022-05-20 06:02:00|3716|3710|3715.5|3709.5|3716|3710|3715|3709|7
1653026530000|2022-05-20 06:02:10|3715.8|3709.8|3713.5|3707.5|3715.8|3709.8|3713.1|3707.1|5
1653026540000|2022-05-20 06:02:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653026550000|2022-05-20 06:02:30|3713.5|3707.5|3713.3|3707.3|3713.5|3707.5|3713|3707|4
1653026560000|2022-05-20 06:02:40|3713|3707|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|6
1653026590000|2022-05-20 06:03:10|3714.5|3708.5|3713.5|3707.5|3714.5|3708.5|3713.3|3707.3|10
1653026600000|2022-05-20 06:03:20|3713.8|3707.8|3714.3|3708.3|3714.3|3708.3|3713.8|3707.8|3
1653026610000|2022-05-20 06:03:30|3714|3708|3714.3|3708.3|3714.3|3708.3|3713.5|3707.5|6
1653026620000|2022-05-20 06:03:40|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653026660000|2022-05-20 06:04:20|3715|3709|3715|3709|3715|3709|3715|3709|1
1653026670000|2022-05-20 06:04:30|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|2
1653026680000|2022-05-20 06:04:40|3715|3709|3715|3709|3715|3709|3715|3709|1
1653026690000|2022-05-20 06:04:50|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|3
1653026700000|2022-05-20 06:05:00|3715|3709|3715|3709|3715|3709|3715|3709|1
1653026710000|2022-05-20 06:05:10|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1653026720000|2022-05-20 06:05:20|3715.5|3709.5|3716.5|3710.5|3716.5|3710.5|3715.5|3709.5|3
1653026730000|2022-05-20 06:05:30|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|2
1653026740000|2022-05-20 06:05:40|3716.3|3710.3|3716|3710|3717|3711|3716|3710|5
1653026760000|2022-05-20 06:06:00|3715.8|3709.8|3714.5|3708.5|3715.8|3709.8|3714.5|3708.5|5
1653026770000|2022-05-20 06:06:10|3713.8|3707.8|3714.3|3708.3|3714.3|3708.3|3713.8|3707.8|3
1653026820000|2022-05-20 06:07:00|3714.5|3708.5|3719.3|3713.3|3719.3|3713.3|3714.5|3708.5|4
1653026830000|2022-05-20 06:07:10|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653026840000|2022-05-20 06:07:20|3719.3|3713.3|3720.3|3714.3|3720.3|3714.3|3719.3|3713.3|5
1653026850000|2022-05-20 06:07:30|3721|3715|3721.3|3715.3|3721.3|3715.3|3720.8|3714.8|4
1653026860000|2022-05-20 06:07:40|3721|3715|3721|3715|3721|3715|3721|3715|1
1653026870000|2022-05-20 06:07:50|3720.8|3714.8|3721|3715|3721|3715|3720.5|3714.5|4
1653026880000|2022-05-20 06:08:00|3720.8|3714.8|3720.8|3714.8|3721|3715|3720.8|3714.8|7
1653026890000|2022-05-20 06:08:10|3721|3715|3721|3715|3721|3715|3720.8|3714.8|3
1653026900000|2022-05-20 06:08:20|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1653026920000|2022-05-20 06:08:40|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653026930000|2022-05-20 06:08:50|3721.5|3715.5|3721.8|3715.8|3721.8|3715.8|3721.5|3715.5|2
1653026950000|2022-05-20 06:09:10|3722|3716|3722|3716|3722|3716|3722|3716|1
1653026960000|2022-05-20 06:09:20|3722.3|3716.3|3723.3|3717.3|3723.3|3717.3|3722.3|3716.3|4
1653026970000|2022-05-20 06:09:30|3723.5|3717.5|3723.3|3717.3|3724|3718|3723.3|3717.3|4
1653026980000|2022-05-20 06:09:40|3723.5|3717.5|3723.3|3717.3|3723.5|3717.5|3723.3|3717.3|2
1653026990000|2022-05-20 06:09:50|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1653027000000|2022-05-20 06:10:00|3724|3718|3723.8|3717.8|3724|3718|3723.5|3717.5|4
1653027010000|2022-05-20 06:10:10|3724|3718|3724|3718|3724|3718|3724|3718|1
1653027030000|2022-05-20 06:10:30|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1653027040000|2022-05-20 06:10:40|3724.3|3718.3|3724.5|3718.5|3724.5|3718.5|3724.3|3718.3|2
1653027050000|2022-05-20 06:10:50|3724.8|3718.8|3725|3719|3725|3719|3724.8|3718.8|2
1653027070000|2022-05-20 06:11:10|3726.4|3720.4|3728.3|3722.3|3728.3|3722.3|3726.4|3720.4|3
1653027080000|2022-05-20 06:11:20|3729|3723|3730|3724|3730|3724|3729|3723|2
1653027090000|2022-05-20 06:11:30|3729.8|3723.8|3730|3724|3730|3724|3729.8|3723.8|2
1653027110000|2022-05-20 06:11:50|3730.3|3724.3|3730.8|3724.8|3730.8|3724.8|3730.3|3724.3|4
1653027120000|2022-05-20 06:12:00|3731|3725|3731|3725|3731|3725|3731|3725|1
1653027130000|2022-05-20 06:12:10|3731.3|3725.3|3736.3|3730.3|3736.3|3730.3|3731.3|3725.3|8
1653027140000|2022-05-20 06:12:20|3736.5|3730.5|3737.5|3731.5|3737.8|3731.8|3736.5|3730.5|4
1653027150000|2022-05-20 06:12:30|3736.8|3730.8|3734.5|3728.5|3736.8|3730.8|3734.1|3728.1|7
1653027160000|2022-05-20 06:12:40|3735.3|3729.3|3735.1|3729.1|3735.3|3729.3|3735.1|3729.1|2
1653027170000|2022-05-20 06:12:50|3735.4|3729.4|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|3
1653027180000|2022-05-20 06:13:00|3735.3|3729.3|3734.8|3728.8|3735.3|3729.3|3734.8|3728.8|5
1653027200000|2022-05-20 06:13:20|3735|3729|3735|3729|3735|3729|3735|3729|1
1653027220000|2022-05-20 06:13:40|3735.3|3729.3|3735.5|3729.5|3736|3730|3735.3|3729.3|7
1653027230000|2022-05-20 06:13:50|3735.3|3729.3|3732.9|3726.9|3735.3|3729.3|3732.8|3726.8|6
1653027240000|2022-05-20 06:14:00|3733|3727|3733.5|3727.5|3733.6|3727.6|3733|3727|4
1653027250000|2022-05-20 06:14:10|3733|3727|3731.8|3725.8|3733|3727|3730.8|3724.8|4
1653027260000|2022-05-20 06:14:20|3732|3726|3730.8|3724.8|3732|3726|3730.5|3724.5|5
1653027270000|2022-05-20 06:14:30|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|2
1653027280000|2022-05-20 06:14:40|3730.5|3724.5|3730.3|3724.3|3730.5|3724.5|3730|3724|7
1653027290000|2022-05-20 06:14:50|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|4
1653027300000|2022-05-20 06:15:00|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653027310000|2022-05-20 06:15:10|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|2
1653027360000|2022-05-20 06:16:00|3731.5|3725.5|3732.6|3726.6|3732.6|3726.6|3731.5|3725.5|3
1653027370000|2022-05-20 06:16:10|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1653027380000|2022-05-20 06:16:20|3734.4|3728.4|3734.3|3728.3|3736.6|3730.6|3733.3|3727.3|34
1653027390000|2022-05-20 06:16:30|3733|3727|3733|3727|3734.5|3728.5|3731.8|3725.8|9
1653027400000|2022-05-20 06:16:40|3732|3726|3732|3726|3732|3726|3732|3726|1
1653027410000|2022-05-20 06:16:50|3730.8|3724.8|3731.3|3725.3|3731.3|3725.3|3730.8|3724.8|2
1653027420000|2022-05-20 06:17:00|3731.5|3725.5|3730.3|3724.3|3731.5|3725.5|3730.3|3724.3|3
1653027430000|2022-05-20 06:17:10|3730.5|3724.5|3730.3|3724.3|3730.5|3724.5|3730.3|3724.3|2
1653027450000|2022-05-20 06:17:30|3730|3724|3730.3|3724.3|3730.5|3724.5|3730|3724|6
1653027470000|2022-05-20 06:17:50|3730|3724|3729.5|3723.5|3730|3724|3729.5|3723.5|2
1653027500000|2022-05-20 06:18:20|3730|3724|3730.3|3724.3|3730.3|3724.3|3730|3724|2
1653027510000|2022-05-20 06:18:30|3730|3724|3730.3|3724.3|3730.3|3724.3|3730|3724|4
1653027550000|2022-05-20 06:19:10|3730|3724|3729.5|3723.5|3730|3724|3729.5|3723.5|6
1653027560000|2022-05-20 06:19:20|3728.6|3722.6|3729.5|3723.5|3729.5|3723.5|3728.6|3722.6|6
1653027580000|2022-05-20 06:19:40|3729.8|3723.8|3729.8|3723.8|3730|3724|3729.8|3723.8|5
1653027590000|2022-05-20 06:19:50|3730|3724|3729.8|3723.8|3730|3724|3729.5|3723.5|4
1653027600000|2022-05-20 06:20:00|3730|3724|3730.3|3724.3|3730.3|3724.3|3730|3724|2
1653027610000|2022-05-20 06:20:10|3730.5|3724.5|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|3
1653027620000|2022-05-20 06:20:20|3731.4|3725.4|3734.3|3728.3|3735.3|3729.3|3731.4|3725.4|13
1653027630000|2022-05-20 06:20:30|3734|3728|3733.3|3727.3|3734.3|3728.3|3733.3|3727.3|9
1653027640000|2022-05-20 06:20:40|3733|3727|3732|3726|3733|3727|3731.5|3725.5|3
1653027650000|2022-05-20 06:20:50|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1653027660000|2022-05-20 06:21:00|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653027670000|2022-05-20 06:21:10|3731.5|3725.5|3729.8|3723.8|3731.8|3725.8|3729.6|3723.6|5
1653027710000|2022-05-20 06:21:50|3729.5|3723.5|3727.6|3721.6|3729.5|3723.5|3727.6|3721.6|2
1653027720000|2022-05-20 06:22:00|3727.4|3721.4|3725.3|3719.3|3727.4|3721.4|3725.3|3719.3|2
1653027730000|2022-05-20 06:22:10|3725|3719|3723.3|3717.3|3725|3719|3723.3|3717.3|4
1653027740000|2022-05-20 06:22:20|3723.5|3717.5|3725.5|3719.5|3725.5|3719.5|3723.5|3717.5|4
1653027750000|2022-05-20 06:22:30|3726.5|3720.5|3726.8|3720.8|3726.8|3720.8|3726.3|3720.3|6
1653027760000|2022-05-20 06:22:40|3726.5|3720.5|3727.3|3721.3|3727.5|3721.5|3726.5|3720.5|5
1653027770000|2022-05-20 06:22:50|3727.5|3721.5|3728.3|3722.3|3728.3|3722.3|3727.5|3721.5|2
1653027780000|2022-05-20 06:23:00|3728.5|3722.5|3730.3|3724.3|3730.3|3724.3|3728.5|3722.5|6
1653027790000|2022-05-20 06:23:10|3730.5|3724.5|3731.3|3725.3|3731.3|3725.3|3730.5|3724.5|3
1653027800000|2022-05-20 06:23:20|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|2
1653027810000|2022-05-20 06:23:30|3732|3726|3731.5|3725.5|3732|3726|3731.5|3725.5|4
1653027820000|2022-05-20 06:23:40|3731.3|3725.3|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|3
1653027830000|2022-05-20 06:23:50|3731.5|3725.5|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|2
1653027840000|2022-05-20 06:24:00|3731.5|3725.5|3731.5|3725.5|3731.8|3725.8|3731.3|3725.3|5
1653027850000|2022-05-20 06:24:10|3731.3|3725.3|3731.8|3725.8|3731.8|3725.8|3731.3|3725.3|3
1653027870000|2022-05-20 06:24:30|3732|3726|3732.3|3726.3|3733|3727|3732|3726|10
1653027880000|2022-05-20 06:24:40|3732.5|3726.5|3732.3|3726.3|3732.5|3726.5|3732.3|3726.3|2
1653027890000|2022-05-20 06:24:50|3732.5|3726.5|3731|3725|3732.5|3726.5|3730.3|3724.3|9
1653027900000|2022-05-20 06:25:00|3731.3|3725.3|3730.3|3724.3|3731.5|3725.5|3730.3|3724.3|6
1653027910000|2022-05-20 06:25:10|3730|3724|3730|3724|3730|3724|3730|3724|1
1653027930000|2022-05-20 06:25:30|3730.8|3724.8|3733|3727|3733|3727|3730.8|3724.8|4
1653027940000|2022-05-20 06:25:40|3732.8|3726.8|3734|3728|3734|3728|3732.8|3726.8|6
1653027950000|2022-05-20 06:25:50|3735|3729|3734.5|3728.5|3735|3729|3734.5|3728.5|2
1653027960000|2022-05-20 06:26:00|3733.8|3727.8|3732.8|3726.8|3733.8|3727.8|3732.8|3726.8|2
1653027970000|2022-05-20 06:26:10|3732.5|3726.5|3733.3|3727.3|3735.5|3729.5|3731.5|3725.5|19
1653027980000|2022-05-20 06:26:20|3734|3728|3734|3728|3734.3|3728.3|3733|3727|6
1653027990000|2022-05-20 06:26:30|3734.3|3728.3|3734.5|3728.5|3736.5|3730.5|3733.3|3727.3|18
1653028000000|2022-05-20 06:26:40|3734|3728|3733.8|3727.8|3735.3|3729.3|3733.8|3727.8|6
1653028010000|2022-05-20 06:26:50|3734.8|3728.8|3733.5|3727.5|3735|3729|3732.8|3726.8|16
1653028020000|2022-05-20 06:27:00|3734|3728|3734.5|3728.5|3734.5|3728.5|3734|3728|5
1653028030000|2022-05-20 06:27:10|3734.8|3728.8|3736|3730|3736|3730|3734.8|3728.8|4
1653028040000|2022-05-20 06:27:20|3735.3|3729.3|3735.3|3729.3|3736|3730|3735|3729|9
1653028050000|2022-05-20 06:27:30|3735|3729|3734.8|3728.8|3736|3730|3734.8|3728.8|7
1653028060000|2022-05-20 06:27:40|3734.5|3728.5|3734.8|3728.8|3736|3730|3734.5|3728.5|5
1653028070000|2022-05-20 06:27:50|3735.8|3729.8|3736|3730|3736|3730|3735|3729|5
1653028080000|2022-05-20 06:28:00|3735.3|3729.3|3735.3|3729.3|3735.5|3729.5|3734.5|3728.5|12
1653028090000|2022-05-20 06:28:10|3735|3729|3735.3|3729.3|3736|3730|3734.5|3728.5|8
1653028100000|2022-05-20 06:28:20|3735.5|3729.5|3734.8|3728.8|3735.8|3729.8|3734.8|3728.8|3
1653028110000|2022-05-20 06:28:30|3735.8|3729.8|3734.3|3728.3|3735.8|3729.8|3734.3|3728.3|2
1653028120000|2022-05-20 06:28:40|3735|3729|3734.3|3728.3|3735|3729|3734|3728|4
1653028130000|2022-05-20 06:28:50|3734|3728|3734.3|3728.3|3734.9|3728.9|3734|3728|4
1653028140000|2022-05-20 06:29:00|3735|3729|3735|3729|3735.3|3729.3|3734.3|3728.3|13
1653028150000|2022-05-20 06:29:10|3734.8|3728.8|3735|3729|3735.8|3729.8|3734.5|3728.5|9
1653028160000|2022-05-20 06:29:20|3734.3|3728.3|3734.3|3728.3|3735.3|3729.3|3734|3728|11
1653028170000|2022-05-20 06:29:30|3734|3728|3733.8|3727.8|3734.3|3728.3|3732.5|3726.5|9
1653028180000|2022-05-20 06:29:40|3733.5|3727.5|3733|3727|3733.5|3727.5|3733|3727|3
1653028190000|2022-05-20 06:29:50|3734|3728|3734.5|3728.5|3734.8|3728.8|3733.8|3727.8|8
1653028200000|2022-05-20 06:30:00|3734.3|3728.3|3735.3|3729.3|3735.5|3729.5|3734|3728|11
1653028210000|2022-05-20 06:30:10|3736.4|3730.4|3737|3731|3737.5|3731.5|3736.4|3730.4|6
1653028220000|2022-05-20 06:30:20|3737.3|3731.3|3737|3731|3737.5|3731.5|3736.3|3730.3|9
1653028230000|2022-05-20 06:30:30|3737.3|3731.3|3737|3731|3737.5|3731.5|3736.5|3730.5|4
1653028240000|2022-05-20 06:30:40|3737.3|3731.3|3734.3|3728.3|3737.3|3731.3|3734|3728|10
1653028250000|2022-05-20 06:30:50|3734.5|3728.5|3735.3|3729.3|3735.3|3729.3|3734.5|3728.5|2
1653028260000|2022-05-20 06:31:00|3735.5|3729.5|3734.3|3728.3|3736|3730|3734.3|3728.3|10
1653028270000|2022-05-20 06:31:10|3732.5|3726.5|3734|3728|3734.3|3728.3|3732.5|3726.5|7
1653028280000|2022-05-20 06:31:20|3733.8|3727.8|3733|3727|3733.8|3727.8|3732.8|3726.8|7
1653028290000|2022-05-20 06:31:30|3732.8|3726.8|3733.5|3727.5|3734|3728|3732.3|3726.3|7
1653028300000|2022-05-20 06:31:40|3733.8|3727.8|3733.5|3727.5|3733.8|3727.8|3733.5|3727.5|2
1653028310000|2022-05-20 06:31:50|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|2
1653028320000|2022-05-20 06:32:00|3734.3|3728.3|3734|3728|3734.3|3728.3|3734|3728|4
1653028330000|2022-05-20 06:32:10|3734.3|3728.3|3734|3728|3734.3|3728.3|3733.8|3727.8|5
1653028340000|2022-05-20 06:32:20|3734.8|3728.8|3735.3|3729.3|3735.3|3729.3|3734.3|3728.3|7
1653028350000|2022-05-20 06:32:30|3734|3728|3735|3729|3735|3729|3734|3728|2
1653028360000|2022-05-20 06:32:40|3735.3|3729.3|3735|3729|3735.5|3729.5|3735|3729|6
1653028370000|2022-05-20 06:32:50|3735.3|3729.3|3737.3|3731.3|3737.3|3731.3|3735.3|3729.3|12
1653028380000|2022-05-20 06:33:00|3736|3730|3737|3731|3737.5|3731.5|3736|3730|14
1653028390000|2022-05-20 06:33:10|3736.8|3730.8|3736.8|3730.8|3737.3|3731.3|3736.8|3730.8|9
1653028400000|2022-05-20 06:33:20|3737|3731|3737|3731|3737|3731|3736|3730|4
1653028420000|2022-05-20 06:33:40|3736.8|3730.8|3736.5|3730.5|3736.8|3730.8|3736.3|3730.3|4
1653028430000|2022-05-20 06:33:50|3736.8|3730.8|3737.5|3731.5|3738|3732|3736.8|3730.8|5
1653028450000|2022-05-20 06:34:10|3737.3|3731.3|3737|3731|3737.3|3731.3|3736.8|3730.8|3
1653028470000|2022-05-20 06:34:30|3737.3|3731.3|3738.5|3732.5|3738.5|3732.5|3737.3|3731.3|6
1653028480000|2022-05-20 06:34:40|3738.3|3732.3|3738|3732|3738.3|3732.3|3736.8|3730.8|4
1653028490000|2022-05-20 06:34:50|3738.3|3732.3|3739.8|3733.8|3739.8|3733.8|3738.3|3732.3|5
1653028500000|2022-05-20 06:35:00|3739.5|3733.5|3737.3|3731.3|3739.5|3733.5|3737.3|3731.3|6
1653028520000|2022-05-20 06:35:20|3737|3731|3736.8|3730.8|3737|3731|3736.3|3730.3|5
1653028530000|2022-05-20 06:35:30|3736.5|3730.5|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|3
1653028540000|2022-05-20 06:35:40|3736.8|3730.8|3736.5|3730.5|3736.8|3730.8|3736.3|3730.3|8
1653028550000|2022-05-20 06:35:50|3736.3|3730.3|3732.5|3726.5|3736.3|3730.3|3731.8|3725.8|20
1653028560000|2022-05-20 06:36:00|3731|3725|3732.5|3726.5|3732.5|3726.5|3731|3725|11
1653028580000|2022-05-20 06:36:20|3731.8|3725.8|3734.3|3728.3|3735|3729|3731.8|3725.8|9
1653028590000|2022-05-20 06:36:30|3734.5|3728.5|3735.5|3729.5|3735.8|3729.8|3734.3|3728.3|9
1653028600000|2022-05-20 06:36:40|3735.3|3729.3|3736|3730|3736.3|3730.3|3734.1|3728.1|10
1653028610000|2022-05-20 06:36:50|3736.3|3730.3|3735|3729|3736.5|3730.5|3735|3729|9
1653028620000|2022-05-20 06:37:00|3735.3|3729.3|3734.5|3728.5|3735.5|3729.5|3734.5|3728.5|5
1653028630000|2022-05-20 06:37:10|3734.3|3728.3|3734.3|3728.3|3734.8|3728.8|3733.8|3727.8|5
1653028640000|2022-05-20 06:37:20|3734.5|3728.5|3735|3729|3735|3729|3734.3|3728.3|8
1653028650000|2022-05-20 06:37:30|3734.8|3728.8|3734|3728|3734.8|3728.8|3734|3728|8
1653028660000|2022-05-20 06:37:40|3733.3|3727.3|3734.3|3728.3|3734.5|3728.5|3733.3|3727.3|9
1653028670000|2022-05-20 06:37:50|3734.5|3728.5|3734.3|3728.3|3735|3729|3734.3|3728.3|4
1653028680000|2022-05-20 06:38:00|3734.5|3728.5|3734.3|3728.3|3735|3729|3734.3|3728.3|4
1653028690000|2022-05-20 06:38:10|3734.5|3728.5|3734.5|3728.5|3735|3729|3734.3|3728.3|5
1653028700000|2022-05-20 06:38:20|3734.8|3728.8|3735.3|3729.3|3735.5|3729.5|3734.8|3728.8|5
1653028710000|2022-05-20 06:38:30|3736|3730|3735.8|3729.8|3736|3730|3735.8|3729.8|4
1653028720000|2022-05-20 06:38:40|3736|3730|3736.8|3730.8|3737.3|3731.3|3735.8|3729.8|7
1653028730000|2022-05-20 06:38:50|3736.3|3730.3|3736.5|3730.5|3736.8|3730.8|3736.3|3730.3|6
1653028740000|2022-05-20 06:39:00|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.3|3730.3|7
1653028750000|2022-05-20 06:39:10|3736.3|3730.3|3735|3729|3736.5|3730.5|3734.8|3728.8|8
1653028760000|2022-05-20 06:39:20|3734.8|3728.8|3735.5|3729.5|3735.5|3729.5|3734.8|3728.8|4
1653028770000|2022-05-20 06:39:30|3735.3|3729.3|3736.3|3730.3|3736.3|3730.3|3734.8|3728.8|4
1653028780000|2022-05-20 06:39:40|3737.8|3731.8|3738.5|3732.5|3739.5|3733.5|3737.3|3731.3|11
1653028790000|2022-05-20 06:39:50|3739.4|3733.4|3737.5|3731.5|3739.8|3733.8|3737|3731|10
1653028800000|2022-05-20 06:40:00|3737|3731|3736|3730|3738.6|3732.6|3735.5|3729.5|17
1653028810000|2022-05-20 06:40:10|3737|3731|3736.8|3730.8|3737|3731|3736.8|3730.8|2
1653028820000|2022-05-20 06:40:20|3735.3|3729.3|3736|3730|3737|3731|3735.3|3729.3|6
1653028830000|2022-05-20 06:40:30|3736.3|3730.3|3738.3|3732.3|3738.8|3732.8|3736.3|3730.3|11
1653028840000|2022-05-20 06:40:40|3738.5|3732.5|3737.8|3731.8|3738.8|3732.8|3734.5|3728.5|5
1653028850000|2022-05-20 06:40:50|3738.8|3732.8|3739.3|3733.3|3739.3|3733.3|3737|3731|6
1653028860000|2022-05-20 06:41:00|3738.3|3732.3|3738.3|3732.3|3739|3733|3737.8|3731.8|11
1653028870000|2022-05-20 06:41:10|3738.5|3732.5|3739|3733|3739|3733|3737|3731|7
1653028880000|2022-05-20 06:41:20|3739.3|3733.3|3739.3|3733.3|3740.3|3734.3|3738|3732|8
1653028890000|2022-05-20 06:41:30|3739.8|3733.8|3738.5|3732.5|3739.8|3733.8|3737.3|3731.3|6
1653028900000|2022-05-20 06:41:40|3738.8|3732.8|3739.3|3733.3|3739.3|3733.3|3737.8|3731.8|9
1653028910000|2022-05-20 06:41:50|3738|3732|3738.6|3732.6|3739|3733|3737.3|3731.3|11
1653028920000|2022-05-20 06:42:00|3738.5|3732.5|3739.3|3733.3|3739.3|3733.3|3738.5|3732.5|7
1653028930000|2022-05-20 06:42:10|3739.5|3733.5|3741.3|3735.3|3741.3|3735.3|3738.3|3732.3|13
1653028940000|2022-05-20 06:42:20|3740|3734|3741|3735|3741.9|3735.9|3739|3733|9
1653028960000|2022-05-20 06:42:40|3741.8|3735.8|3741.8|3735.8|3743|3737|3739.5|3733.5|12
1653028970000|2022-05-20 06:42:50|3742|3736|3742.8|3736.8|3742.8|3736.8|3742|3736|4
1653028980000|2022-05-20 06:43:00|3742.5|3736.5|3743.3|3737.3|3743.3|3737.3|3742.5|3736.5|5
1653029000000|2022-05-20 06:43:20|3743.5|3737.5|3743.8|3737.8|3743.8|3737.8|3743.5|3737.5|2
1653029010000|2022-05-20 06:43:30|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|1
1653029020000|2022-05-20 06:43:40|3743.8|3737.8|3742.5|3736.5|3743.8|3737.8|3742.3|3736.3|5
1653029030000|2022-05-20 06:43:50|3743.5|3737.5|3742.3|3736.3|3744|3738|3742.3|3736.3|7
1653029040000|2022-05-20 06:44:00|3741.4|3735.4|3742.3|3736.3|3742.8|3736.8|3741.3|3735.3|7
1653029050000|2022-05-20 06:44:10|3743|3737|3742|3736|3743|3737|3742|3736|3
1653029060000|2022-05-20 06:44:20|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742|3736|3
1653029070000|2022-05-20 06:44:30|3742|3736|3742.3|3736.3|3742.5|3736.5|3742|3736|5
1653029080000|2022-05-20 06:44:40|3742|3736|3741.8|3735.8|3742|3736|3741.8|3735.8|2
1653029090000|2022-05-20 06:44:50|3742|3736|3741.5|3735.5|3742|3736|3740.8|3734.8|10
1653029100000|2022-05-20 06:45:00|3741.8|3735.8|3741|3735|3742|3736|3741|3735|7
1653029110000|2022-05-20 06:45:10|3740.8|3734.8|3741.3|3735.3|3741.3|3735.3|3740.8|3734.8|2
1653029120000|2022-05-20 06:45:20|3741|3735|3740|3734|3741|3735|3740|3734|4
1653029130000|2022-05-20 06:45:30|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|1
1653029140000|2022-05-20 06:45:40|3739.3|3733.3|3739.5|3733.5|3739.5|3733.5|3739.3|3733.3|2
1653029150000|2022-05-20 06:45:50|3739.8|3733.8|3739.5|3733.5|3739.8|3733.8|3739.5|3733.5|2
1653029170000|2022-05-20 06:46:10|3742.8|3736.8|3741.3|3735.3|3742.8|3736.8|3741|3735|15
1653029190000|2022-05-20 06:46:30|3742.5|3736.5|3742.3|3736.3|3742.8|3736.8|3741.5|3735.5|16
1653029200000|2022-05-20 06:46:40|3741.5|3735.5|3742.8|3736.8|3742.8|3736.8|3741.5|3735.5|14
1653029220000|2022-05-20 06:47:00|3741.8|3735.8|3741.5|3735.5|3743|3737|3741.5|3735.5|21
1653029230000|2022-05-20 06:47:10|3743|3737|3741.5|3735.5|3743|3737|3741.5|3735.5|39
1653029240000|2022-05-20 06:47:20|3742.8|3736.8|3742.5|3736.5|3742.8|3736.8|3741.3|3735.3|4
1653029250000|2022-05-20 06:47:30|3742.3|3736.3|3742.3|3736.3|3742.5|3736.5|3742.3|3736.3|5
1653029260000|2022-05-20 06:47:40|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653029270000|2022-05-20 06:47:50|3742.5|3736.5|3741.5|3735.5|3742.8|3736.8|3740.8|3734.8|18
1653029280000|2022-05-20 06:48:00|3742.5|3736.5|3741.3|3735.3|3742.5|3736.5|3741.3|3735.3|23
1653029300000|2022-05-20 06:48:20|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653029310000|2022-05-20 06:48:30|3741.3|3735.3|3738.3|3732.3|3741.3|3735.3|3738.3|3732.3|3
1653029320000|2022-05-20 06:48:40|3738|3732|3738|3732|3738|3732|3738|3732|1
1653029330000|2022-05-20 06:48:50|3738.5|3732.5|3737.8|3731.8|3738.5|3732.5|3737.8|3731.8|3
1653029370000|2022-05-20 06:49:30|3738|3732|3737.8|3731.8|3738|3732|3737.8|3731.8|6
1653029460000|2022-05-20 06:51:00|3737.5|3731.5|3735.8|3729.8|3737.5|3731.5|3735.8|3729.8|2
1653029470000|2022-05-20 06:51:10|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653029480000|2022-05-20 06:51:20|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1653029490000|2022-05-20 06:51:30|3734|3728|3731.8|3725.8|3734|3728|3730.5|3724.5|4
1653029500000|2022-05-20 06:51:40|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653029510000|2022-05-20 06:51:50|3730.6|3724.6|3730.4|3724.4|3730.6|3724.6|3730.4|3724.4|2
1653029520000|2022-05-20 06:52:00|3730.1|3724.1|3729.8|3723.8|3730.1|3724.1|3729.3|3723.3|5
1653029530000|2022-05-20 06:52:10|3729.3|3723.3|3729.3|3723.3|3730|3724|3728.5|3722.5|5
1653029550000|2022-05-20 06:52:30|3728.5|3722.5|3729.5|3723.5|3730.3|3724.3|3728.5|3722.5|13
1653029560000|2022-05-20 06:52:40|3730|3724|3729.8|3723.8|3730|3724|3729.3|3723.3|11
1653029570000|2022-05-20 06:52:50|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.3|3723.3|4
1653029590000|2022-05-20 06:53:10|3731.3|3725.3|3733|3727|3733|3727|3731.3|3725.3|2
1653029600000|2022-05-20 06:53:20|3733.3|3727.3|3734|3728|3734|3728|3733.3|3727.3|2
1653029610000|2022-05-20 06:53:30|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|2
1653029620000|2022-05-20 06:53:40|3733.8|3727.8|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|2
1653029650000|2022-05-20 06:54:10|3733.5|3727.5|3733.8|3727.8|3733.8|3727.8|3733.5|3727.5|2
1653029660000|2022-05-20 06:54:20|3734|3728|3733.8|3727.8|3734|3728|3733.8|3727.8|4
1653029710000|2022-05-20 06:55:10|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653029750000|2022-05-20 06:55:50|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653029760000|2022-05-20 06:56:00|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|4
1653029790000|2022-05-20 06:56:30|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653029800000|2022-05-20 06:56:40|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653029810000|2022-05-20 06:56:50|3733.1|3727.1|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|3
1653029820000|2022-05-20 06:57:00|3733.4|3727.4|3732.1|3726.1|3733.4|3727.4|3732.1|3726.1|4
1653029900000|2022-05-20 06:58:20|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653029910000|2022-05-20 06:58:30|3734.4|3728.4|3735.9|3729.9|3735.9|3729.9|3734.4|3728.4|6
1653029930000|2022-05-20 06:58:50|3736.1|3730.1|3736.9|3730.9|3736.9|3730.9|3736.1|3730.1|2
1653029940000|2022-05-20 06:59:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653029950000|2022-05-20 06:59:10|3737.4|3731.4|3738.6|3732.6|3738.6|3732.6|3737.4|3731.4|4
1653029960000|2022-05-20 06:59:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653029970000|2022-05-20 06:59:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653029980000|2022-05-20 06:59:40|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.1|3731.1|3
1653029990000|2022-05-20 06:59:50|3737.6|3731.6|3738.9|3732.9|3738.9|3732.9|3737.6|3731.6|2
1653030000000|2022-05-20 07:00:00|3739.1|3733.1|3732.6|3726.6|3739.1|3733.1|3732.6|3726.6|16
1653030010000|2022-05-20 07:00:10|3732.4|3726.4|3724.9|3718.9|3732.4|3726.4|3724.9|3718.9|18
1653030020000|2022-05-20 07:00:20|3724.6|3718.6|3721.8|3715.8|3724.6|3718.6|3721.8|3715.8|10
1653030030000|2022-05-20 07:00:30|3721.6|3715.6|3723.6|3717.6|3723.6|3717.6|3719.4|3713.4|9
1653030040000|2022-05-20 07:00:40|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|4
1653030050000|2022-05-20 07:00:50|3724.4|3718.4|3725.1|3719.1|3725.1|3719.1|3724.4|3718.4|4
1653030060000|2022-05-20 07:01:00|3726.4|3720.4|3729.3|3723.3|3729.3|3723.3|3726.4|3720.4|8
1653030070000|2022-05-20 07:01:10|3730|3724|3733.1|3727.1|3733.1|3727.1|3730|3724|8
1653030080000|2022-05-20 07:01:20|3733.4|3727.4|3735.9|3729.9|3735.9|3729.9|3733.4|3727.4|4
1653030090000|2022-05-20 07:01:30|3735.6|3729.6|3736.6|3730.6|3736.6|3730.6|3735.6|3729.6|5
1653030100000|2022-05-20 07:01:40|3736.9|3730.9|3737.9|3731.9|3737.9|3731.9|3736.9|3730.9|4
1653030120000|2022-05-20 07:02:00|3738.1|3732.1|3739.9|3733.9|3739.9|3733.9|3738.1|3732.1|7
1653030130000|2022-05-20 07:02:10|3740.1|3734.1|3741.1|3735.1|3741.1|3735.1|3740.1|3734.1|4
1653030140000|2022-05-20 07:02:20|3741.4|3735.4|3745.1|3739.1|3745.1|3739.1|3741.4|3735.4|3
1653030150000|2022-05-20 07:02:30|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653030170000|2022-05-20 07:02:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653030180000|2022-05-20 07:03:00|3744.1|3738.1|3741.6|3735.6|3744.1|3738.1|3741.6|3735.6|6
1653030200000|2022-05-20 07:03:20|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653030210000|2022-05-20 07:03:30|3740.9|3734.9|3736.9|3730.9|3740.9|3734.9|3736.9|3730.9|5
1653030220000|2022-05-20 07:03:40|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653030230000|2022-05-20 07:03:50|3736.9|3730.9|3736.1|3730.1|3736.9|3730.9|3736.1|3730.1|5
1653030240000|2022-05-20 07:04:00|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|2
1653030250000|2022-05-20 07:04:10|3738.9|3732.9|3739.9|3733.9|3739.9|3733.9|3738.9|3732.9|2
1653030260000|2022-05-20 07:04:20|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|3
1653030270000|2022-05-20 07:04:30|3739.1|3733.1|3737.9|3731.9|3739.1|3733.1|3737.6|3731.6|3
1653030280000|2022-05-20 07:04:40|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|2
1653030290000|2022-05-20 07:04:50|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|2
1653030300000|2022-05-20 07:05:00|3736.9|3730.9|3735.1|3729.1|3736.9|3730.9|3735.1|3729.1|7
1653030320000|2022-05-20 07:05:20|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|4
1653030330000|2022-05-20 07:05:30|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1653030350000|2022-05-20 07:05:50|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653030360000|2022-05-20 07:06:00|3735.1|3729.1|3737.1|3731.1|3737.4|3731.4|3735.1|3729.1|5
1653030370000|2022-05-20 07:06:10|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653030380000|2022-05-20 07:06:20|3737.6|3731.6|3742.6|3736.6|3742.6|3736.6|3737.6|3731.6|11
1653030390000|2022-05-20 07:06:30|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653030400000|2022-05-20 07:06:40|3742.9|3736.9|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|3
1653030410000|2022-05-20 07:06:50|3743.9|3737.9|3744.6|3738.6|3744.6|3738.6|3743.9|3737.9|3
1653030430000|2022-05-20 07:07:10|3745.6|3739.6|3764|3752.8|3764|3752.8|3745.6|3739.6|8
1653030440000|2022-05-20 07:07:20|3764.8|3753.5|3759.8|3753.8|3764.8|3756.1|3759.8|3753.5|16
1653030450000|2022-05-20 07:07:30|3755.5|3749.5|3750.3|3744.3|3755.5|3749.5|3749.8|3743.8|11
1653030460000|2022-05-20 07:07:40|3751|3745|3746.5|3740.5|3751|3745|3746.5|3740.5|11
1653030470000|2022-05-20 07:07:50|3746.3|3740.3|3742.5|3736.5|3746.3|3740.3|3742.3|3736.3|10
1653030490000|2022-05-20 07:08:10|3742.8|3736.8|3743.8|3737.8|3744|3738|3742.8|3736.8|4
1653030500000|2022-05-20 07:08:20|3744|3738|3744|3738|3744|3738|3744|3738|1
1653030520000|2022-05-20 07:08:40|3743.8|3737.8|3746.5|3740.5|3746.5|3740.5|3742.8|3736.8|7
1653030530000|2022-05-20 07:08:50|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653030540000|2022-05-20 07:09:00|3745.1|3739.1|3746.5|3740.5|3746.5|3740.5|3744.8|3738.8|6
1653030550000|2022-05-20 07:09:10|3746.8|3740.8|3747|3741|3747|3741|3746.8|3740.8|3
1653030560000|2022-05-20 07:09:20|3747.3|3741.3|3748.1|3742.1|3748.4|3742.4|3747.3|3741.3|6
1653030570000|2022-05-20 07:09:30|3748.4|3742.4|3747.9|3741.9|3748.9|3742.9|3747.9|3741.9|4
1653030580000|2022-05-20 07:09:40|3748.1|3742.1|3751|3745|3753.1|3747.1|3748.1|3742.1|6
1653030590000|2022-05-20 07:09:50|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3749.8|3743.8|3
1653030600000|2022-05-20 07:10:00|3750.6|3744.6|3753.3|3747.3|3753.3|3747.3|3750.4|3744.4|4
1653030610000|2022-05-20 07:10:10|3753|3747|3753|3747|3753|3747|3753|3747|1
1653030630000|2022-05-20 07:10:30|3752.9|3746.9|3751.9|3745.9|3752.9|3746.9|3751.6|3745.6|5
1653030650000|2022-05-20 07:10:50|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653030670000|2022-05-20 07:11:10|3751|3745|3747.9|3741.9|3751|3745|3747.5|3741.5|9
1653030680000|2022-05-20 07:11:20|3747.8|3741.8|3746.6|3740.6|3747.8|3741.8|3746.6|3740.6|2
1653030690000|2022-05-20 07:11:30|3746.1|3740.1|3743.1|3737.1|3746.1|3740.1|3743.1|3737.1|4
1653030710000|2022-05-20 07:11:50|3743.3|3737.3|3746.9|3740.9|3746.9|3740.9|3741.9|3735.9|9
1653030720000|2022-05-20 07:12:00|3747.9|3741.9|3749.9|3743.9|3749.9|3743.9|3747.9|3741.9|6
1653030730000|2022-05-20 07:12:10|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|2
1653030750000|2022-05-20 07:12:30|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653030790000|2022-05-20 07:13:10|3749.1|3743.1|3747.9|3741.9|3749.1|3743.1|3747.9|3741.9|3
1653030820000|2022-05-20 07:13:40|3748.9|3742.9|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|4
1653030830000|2022-05-20 07:13:50|3749.6|3743.6|3752.9|3746.9|3752.9|3746.9|3749.6|3743.6|3
1653030840000|2022-05-20 07:14:00|3752|3746|3751.6|3745.6|3752.3|3746.3|3751.6|3745.6|3
1653030850000|2022-05-20 07:14:10|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1653030860000|2022-05-20 07:14:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653030870000|2022-05-20 07:14:30|3749.9|3743.9|3753.8|3747.8|3753.8|3747.8|3749.9|3743.9|2
1653030880000|2022-05-20 07:14:40|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|4
1653030890000|2022-05-20 07:14:50|3756.4|3750.4|3755.9|3749.9|3756.6|3750.6|3755.9|3749.9|4
1653030900000|2022-05-20 07:15:00|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1653030910000|2022-05-20 07:15:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653030920000|2022-05-20 07:15:20|3754.4|3748.4|3751.1|3745.1|3754.4|3748.4|3751.1|3745.1|6
1653030930000|2022-05-20 07:15:30|3751.4|3745.4|3747.6|3741.6|3751.4|3745.4|3747.6|3741.6|10
1653030940000|2022-05-20 07:15:40|3751.6|3745.6|3753.4|3747.4|3753.4|3747.4|3751.1|3745.1|4
1653030950000|2022-05-20 07:15:50|3754.1|3748.1|3754.1|3748.1|3756.4|3750.4|3754.1|3748.1|6
1653030960000|2022-05-20 07:16:00|3755.4|3749.4|3755.6|3749.6|3755.9|3749.9|3755.4|3749.4|3
1653030970000|2022-05-20 07:16:10|3755.4|3749.4|3757.6|3751.6|3757.6|3751.6|3755.4|3749.4|3
1653030980000|2022-05-20 07:16:20|3756.5|3750.5|3754.6|3748.6|3756.5|3750.5|3754.3|3748.3|5
1653030990000|2022-05-20 07:16:30|3754.4|3748.4|3752.6|3746.6|3754.4|3748.4|3752.6|3746.6|5
1653031000000|2022-05-20 07:16:40|3752.4|3746.4|3749.4|3743.4|3752.4|3746.4|3749.4|3743.4|7
1653031010000|2022-05-20 07:16:50|3748.4|3742.4|3745.9|3739.9|3748.6|3742.6|3745.9|3739.9|6
1653031020000|2022-05-20 07:17:00|3745.4|3739.4|3744.6|3738.6|3745.6|3739.6|3744.6|3738.6|3
1653031030000|2022-05-20 07:17:10|3745.1|3739.1|3749.4|3743.4|3753.9|3747.9|3745.1|3739.1|11
1653031040000|2022-05-20 07:17:20|3749.6|3743.6|3747.9|3741.9|3749.6|3743.6|3747.9|3741.9|5
1653031060000|2022-05-20 07:17:40|3747.6|3741.6|3744.1|3738.1|3747.6|3741.6|3744.1|3738.1|9
1653031070000|2022-05-20 07:17:50|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|3
1653031100000|2022-05-20 07:18:20|3743.1|3737.1|3747.4|3741.4|3747.4|3741.4|3742.9|3736.9|5
1653031110000|2022-05-20 07:18:30|3748.4|3742.4|3747.1|3741.1|3748.4|3742.4|3746.9|3740.9|7
1653031120000|2022-05-20 07:18:40|3746.9|3740.9|3745.6|3739.6|3746.9|3740.9|3745.6|3739.6|4
1653031130000|2022-05-20 07:18:50|3745.1|3739.1|3742.9|3736.9|3745.1|3739.1|3742.9|3736.9|4
1653031140000|2022-05-20 07:19:00|3742.6|3736.6|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|5
1653031150000|2022-05-20 07:19:10|3741.4|3735.4|3738.9|3732.9|3741.4|3735.4|3738.9|3732.9|3
1653031160000|2022-05-20 07:19:20|3741.6|3735.6|3746.5|3740.5|3746.5|3740.5|3741.6|3735.6|9
1653031170000|2022-05-20 07:19:30|3746.3|3740.3|3746|3740|3746.3|3740.3|3746|3740|2
1653031180000|2022-05-20 07:19:40|3745.1|3739.1|3742.4|3736.4|3745.1|3739.1|3742.4|3736.4|9
1653031190000|2022-05-20 07:19:50|3742.9|3736.9|3745|3739|3745.1|3739.1|3742.9|3736.9|3
1653031200000|2022-05-20 07:20:00|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653031210000|2022-05-20 07:20:10|3748.3|3742.3|3750.8|3744.8|3750.9|3744.9|3748.3|3742.3|5
1653031220000|2022-05-20 07:20:20|3751.1|3745.1|3751.4|3745.4|3752.1|3746.1|3751.1|3745.1|4
1653031230000|2022-05-20 07:20:30|3751.6|3745.6|3750.9|3744.9|3751.9|3745.9|3750.9|3744.9|5
1653031240000|2022-05-20 07:20:40|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653031250000|2022-05-20 07:20:50|3750.4|3744.4|3748.4|3742.4|3750.4|3744.4|3748.4|3742.4|3
1653031260000|2022-05-20 07:21:00|3748.1|3742.1|3746.6|3740.6|3748.1|3742.1|3746.6|3740.6|3
1653031270000|2022-05-20 07:21:10|3745.5|3739.5|3743.6|3737.6|3745.5|3739.5|3743.6|3737.6|4
1653031280000|2022-05-20 07:21:20|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|3
1653031290000|2022-05-20 07:21:30|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|3
1653031310000|2022-05-20 07:21:50|3743.9|3737.9|3744.9|3738.9|3744.9|3738.9|3743.9|3737.9|2
1653031320000|2022-05-20 07:22:00|3746.1|3740.1|3748.6|3742.6|3748.6|3742.6|3746.1|3740.1|4
1653031330000|2022-05-20 07:22:10|3747.9|3741.9|3748.4|3742.4|3748.4|3742.4|3747.4|3741.4|5
1653031340000|2022-05-20 07:22:20|3749.1|3743.1|3750.3|3744.3|3750.3|3744.3|3749.1|3743.1|2
1653031350000|2022-05-20 07:22:30|3750.1|3744.1|3749.1|3743.1|3750.1|3744.1|3749.1|3743.1|4
1653031360000|2022-05-20 07:22:40|3748.9|3742.9|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|3
1653031370000|2022-05-20 07:22:50|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1653031380000|2022-05-20 07:23:00|3748.6|3742.6|3742.9|3736.9|3748.6|3742.6|3742.9|3736.9|7
1653031390000|2022-05-20 07:23:10|3742.6|3736.6|3741.9|3735.9|3742.6|3736.6|3741.4|3735.4|10
1653031400000|2022-05-20 07:23:20|3741.6|3735.6|3741.6|3735.6|3741.9|3735.9|3741.4|3735.4|5
1653031410000|2022-05-20 07:23:30|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|4
1653031420000|2022-05-20 07:23:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653031430000|2022-05-20 07:23:50|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1653031440000|2022-05-20 07:24:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653031460000|2022-05-20 07:24:20|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653031470000|2022-05-20 07:24:30|3742.9|3736.9|3746.9|3740.9|3746.9|3740.9|3742.9|3736.9|6
1653031480000|2022-05-20 07:24:40|3746.6|3740.6|3748.1|3742.1|3748.1|3742.1|3746.6|3740.6|5
1653031490000|2022-05-20 07:24:50|3747.9|3741.9|3748.4|3742.4|3748.4|3742.4|3747.6|3741.6|3
1653031500000|2022-05-20 07:25:00|3748.6|3742.6|3749.6|3743.6|3749.6|3743.6|3748.1|3742.1|7
1653031510000|2022-05-20 07:25:10|3749.4|3743.4|3744.6|3738.6|3749.4|3743.4|3744.6|3738.6|12
1653031520000|2022-05-20 07:25:20|3744.4|3738.4|3743.4|3737.4|3744.4|3738.4|3743.4|3737.4|4
1653031530000|2022-05-20 07:25:30|3743.1|3737.1|3742.4|3736.4|3743.1|3737.1|3742.4|3736.4|3
1653031540000|2022-05-20 07:25:40|3743.1|3737.1|3745|3739|3745|3739|3743.1|3737.1|9
1653031550000|2022-05-20 07:25:50|3745.1|3739.1|3746.1|3740.1|3746.1|3740.1|3744.1|3738.1|9
1653031560000|2022-05-20 07:26:00|3745.9|3739.9|3745.1|3739.1|3745.9|3739.9|3745.1|3739.1|3
1653031570000|2022-05-20 07:26:10|3744.6|3738.6|3747.9|3741.9|3747.9|3741.9|3744.4|3738.4|6
1653031590000|2022-05-20 07:26:30|3747.6|3741.6|3746.6|3740.6|3747.6|3741.6|3746.6|3740.6|4
1653031600000|2022-05-20 07:26:40|3746.1|3740.1|3745.1|3739.1|3746.1|3740.1|3744.4|3738.4|6
1653031610000|2022-05-20 07:26:50|3743.6|3737.6|3743.9|3737.9|3744.1|3738.1|3743.6|3737.6|6
1653031620000|2022-05-20 07:27:00|3743.6|3737.6|3741.1|3735.1|3743.6|3737.6|3740.9|3734.9|7
1653031630000|2022-05-20 07:27:10|3740.9|3734.9|3739.6|3733.6|3740.9|3734.9|3739.6|3733.6|4
1653031640000|2022-05-20 07:27:20|3739.4|3733.4|3739.9|3733.9|3740.1|3734.1|3739.4|3733.4|4
1653031650000|2022-05-20 07:27:30|3743.6|3737.6|3743.9|3737.9|3744.1|3738.1|3743.6|3737.6|4
1653031660000|2022-05-20 07:27:40|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1653031670000|2022-05-20 07:27:50|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653031680000|2022-05-20 07:28:00|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653031690000|2022-05-20 07:28:10|3743.1|3737.1|3743.8|3737.8|3743.8|3737.8|3742.9|3736.9|3
1653031700000|2022-05-20 07:28:20|3747.4|3741.4|3747.1|3741.1|3747.6|3741.6|3746.4|3740.4|4
1653031710000|2022-05-20 07:28:30|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653031720000|2022-05-20 07:28:40|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653031740000|2022-05-20 07:29:00|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653031750000|2022-05-20 07:29:10|3745.6|3739.6|3740.4|3734.4|3745.6|3739.6|3740.4|3734.4|6
1653031760000|2022-05-20 07:29:20|3739.6|3733.6|3740.9|3734.9|3741.1|3735.1|3739.6|3733.6|3
1653031770000|2022-05-20 07:29:30|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653031780000|2022-05-20 07:29:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653031790000|2022-05-20 07:29:50|3740.9|3734.9|3740.4|3734.4|3741.1|3735.1|3740.4|3734.4|4
1653031800000|2022-05-20 07:30:00|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.6|3733.6|4
1653031810000|2022-05-20 07:30:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653031830000|2022-05-20 07:30:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653031840000|2022-05-20 07:30:40|3738.9|3732.9|3745.8|3739.8|3745.8|3739.8|3737.6|3731.6|5
1653031850000|2022-05-20 07:30:50|3742.9|3736.9|3741.4|3735.4|3744|3738|3741.4|3735.4|4
1653031860000|2022-05-20 07:31:00|3741|3735|3743|3737|3743|3737|3740.5|3734.5|6
1653031900000|2022-05-20 07:31:40|3742.6|3736.6|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|7
1653031910000|2022-05-20 07:31:50|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653031920000|2022-05-20 07:32:00|3742.4|3736.4|3742.6|3736.6|3742.6|3736.6|3742.4|3736.4|2
1653031960000|2022-05-20 07:32:40|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653032000000|2022-05-20 07:33:20|3743.1|3737.1|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|2
1653032010000|2022-05-20 07:33:30|3743.1|3737.1|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|2
1653032020000|2022-05-20 07:33:40|3742.4|3736.4|3742.9|3736.9|3742.9|3736.9|3742.4|3736.4|2
1653032040000|2022-05-20 07:34:00|3743.6|3737.6|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|5
1653032050000|2022-05-20 07:34:10|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1653032080000|2022-05-20 07:34:40|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|2
1653032090000|2022-05-20 07:34:50|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653032100000|2022-05-20 07:35:00|3742.1|3736.1|3741.6|3735.6|3742.1|3736.1|3740.1|3734.1|8
1653032120000|2022-05-20 07:35:20|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|2
1653032130000|2022-05-20 07:35:30|3740.9|3734.9|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|3
1653032140000|2022-05-20 07:35:40|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653032150000|2022-05-20 07:35:50|3740.6|3734.6|3738.4|3732.4|3740.6|3734.6|3738.4|3732.4|6
1653032160000|2022-05-20 07:36:00|3738.1|3732.1|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|3
1653032170000|2022-05-20 07:36:10|3737.6|3731.6|3738.4|3732.4|3738.9|3732.9|3737.6|3731.6|5
1653032180000|2022-05-20 07:36:20|3738.1|3732.1|3736.9|3730.9|3738.1|3732.1|3736.9|3730.9|3
1653032190000|2022-05-20 07:36:30|3736.6|3730.6|3736.1|3730.1|3736.6|3730.6|3736.1|3730.1|2
1653032200000|2022-05-20 07:36:40|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653032220000|2022-05-20 07:37:00|3735.6|3729.6|3734.6|3728.6|3735.6|3729.6|3731.6|3725.6|8
1653032230000|2022-05-20 07:37:10|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3733.4|3727.4|5
1653032240000|2022-05-20 07:37:20|3734.6|3728.6|3736.1|3730.1|3736.1|3730.1|3734.6|3728.6|4
1653032250000|2022-05-20 07:37:30|3735.6|3729.6|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|3
1653032270000|2022-05-20 07:37:50|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653032280000|2022-05-20 07:38:00|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|3
1653032310000|2022-05-20 07:38:30|3734.9|3728.9|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|2
1653032320000|2022-05-20 07:38:40|3734.9|3728.9|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|5
1653032330000|2022-05-20 07:38:50|3734.6|3728.6|3733.4|3727.4|3734.6|3728.6|3733.4|3727.4|4
1653032340000|2022-05-20 07:39:00|3733.1|3727.1|3733.6|3727.6|3735.8|3729.8|3732.9|3726.9|9
1653032350000|2022-05-20 07:39:10|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.6|3727.6|4
1653032360000|2022-05-20 07:39:20|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|2
1653032370000|2022-05-20 07:39:30|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653032390000|2022-05-20 07:39:50|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653032400000|2022-05-20 07:40:00|3733.1|3727.1|3734.4|3728.4|3734.4|3728.4|3733.1|3727.1|6
1653032410000|2022-05-20 07:40:10|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653032420000|2022-05-20 07:40:20|3733.6|3727.6|3733.6|3727.6|3733.9|3727.9|3733.6|3727.6|3
1653032430000|2022-05-20 07:40:30|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653032440000|2022-05-20 07:40:40|3732.9|3726.9|3734.4|3728.4|3734.6|3728.6|3732.9|3726.9|11
1653032460000|2022-05-20 07:41:00|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653032480000|2022-05-20 07:41:20|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653032560000|2022-05-20 07:42:40|3735.1|3729.1|3736.4|3730.4|3736.4|3730.4|3735.1|3729.1|2
1653032570000|2022-05-20 07:42:50|3736.6|3730.6|3737.9|3731.9|3738.1|3732.1|3736.6|3730.6|5
1653032580000|2022-05-20 07:43:00|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653032590000|2022-05-20 07:43:10|3738.1|3732.1|3740.4|3734.4|3740.4|3734.4|3738.1|3732.1|2
1653032600000|2022-05-20 07:43:20|3741.9|3735.9|3740.6|3734.6|3744.6|3738.6|3740.4|3734.4|6
1653032630000|2022-05-20 07:43:50|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653032640000|2022-05-20 07:44:00|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3738.9|3732.9|7
1653032650000|2022-05-20 07:44:10|3739.6|3733.6|3740.9|3734.9|3740.9|3734.9|3739.6|3733.6|3
1653032660000|2022-05-20 07:44:20|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653032670000|2022-05-20 07:44:30|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653032680000|2022-05-20 07:44:40|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|2
1653032750000|2022-05-20 07:45:50|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|2
1653032760000|2022-05-20 07:46:00|3741.1|3735.1|3744.4|3738.4|3744.4|3738.4|3741.1|3735.1|8
1653032770000|2022-05-20 07:46:10|3743.6|3737.6|3744.4|3738.4|3744.4|3738.4|3743.6|3737.6|3
1653032780000|2022-05-20 07:46:20|3744.6|3738.6|3745.6|3739.6|3745.6|3739.6|3744.6|3738.6|3
1653032790000|2022-05-20 07:46:30|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1653032800000|2022-05-20 07:46:40|3744.4|3738.4|3743.6|3737.6|3744.4|3738.4|3743.6|3737.6|2
1653032810000|2022-05-20 07:46:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653032820000|2022-05-20 07:47:00|3743.4|3737.4|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|3
1653032830000|2022-05-20 07:47:10|3744.1|3738.1|3743.6|3737.6|3744.1|3738.1|3743.6|3737.6|2
1653032840000|2022-05-20 07:47:20|3743.4|3737.4|3747.9|3741.9|3747.9|3741.9|3743.4|3737.4|4
1653032850000|2022-05-20 07:47:30|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653032890000|2022-05-20 07:48:10|3747.9|3741.9|3746.9|3740.9|3747.9|3741.9|3746.6|3740.6|5
1653032900000|2022-05-20 07:48:20|3746.6|3740.6|3746.9|3740.9|3747.1|3741.1|3746.6|3740.6|11
1653032920000|2022-05-20 07:48:40|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1653032930000|2022-05-20 07:48:50|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|2
1653032940000|2022-05-20 07:49:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|3
1653032950000|2022-05-20 07:49:10|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|2
1653032960000|2022-05-20 07:49:20|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653032970000|2022-05-20 07:49:30|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653032980000|2022-05-20 07:49:40|3746.1|3740.1|3746.1|3740.1|3747.1|3741.1|3746.1|3740.1|10
1653032990000|2022-05-20 07:49:50|3745.9|3739.9|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|3
1653033000000|2022-05-20 07:50:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653033040000|2022-05-20 07:50:40|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653033060000|2022-05-20 07:51:00|3745.6|3739.6|3746.4|3740.4|3746.4|3740.4|3745.6|3739.6|4
1653033070000|2022-05-20 07:51:10|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|18
1653033080000|2022-05-20 07:51:20|3748.1|3742.1|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|5
1653033090000|2022-05-20 07:51:30|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653033120000|2022-05-20 07:52:00|3748.1|3742.1|3747.1|3741.1|3748.4|3742.4|3746.9|3740.9|5
1653033130000|2022-05-20 07:52:10|3746.9|3740.9|3747.1|3741.1|3747.1|3741.1|3746.9|3740.9|2
1653033150000|2022-05-20 07:52:30|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|5
1653033180000|2022-05-20 07:53:00|3747.4|3741.4|3747.6|3741.6|3747.6|3741.6|3747.4|3741.4|2
1653033190000|2022-05-20 07:53:10|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1653033220000|2022-05-20 07:53:40|3747.4|3741.4|3747.6|3741.6|3747.9|3741.9|3746.6|3740.6|4
1653033240000|2022-05-20 07:54:00|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653033250000|2022-05-20 07:54:10|3748.4|3742.4|3749.1|3743.1|3749.4|3743.4|3748.4|3742.4|3
1653033260000|2022-05-20 07:54:20|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653033270000|2022-05-20 07:54:30|3748.4|3742.4|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|3
1653033280000|2022-05-20 07:54:40|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|8
1653033300000|2022-05-20 07:55:00|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.1|3742.1|4
1653033310000|2022-05-20 07:55:10|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|4
1653033370000|2022-05-20 07:56:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653033400000|2022-05-20 07:56:40|3747.9|3741.9|3744.6|3738.6|3747.9|3741.9|3744.6|3738.6|3
1653033410000|2022-05-20 07:56:50|3744.4|3738.4|3743.1|3737.1|3744.4|3738.4|3742.6|3736.6|10
1653033420000|2022-05-20 07:57:00|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3741.9|3735.9|3
1653033440000|2022-05-20 07:57:20|3742.6|3736.6|3742.1|3736.1|3742.6|3736.6|3742.1|3736.1|3
1653033450000|2022-05-20 07:57:30|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|3
1653033460000|2022-05-20 07:57:40|3741.6|3735.6|3740.1|3734.1|3741.6|3735.6|3740.1|3734.1|6
1653033470000|2022-05-20 07:57:50|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653033480000|2022-05-20 07:58:00|3740.1|3734.1|3736.6|3730.6|3740.1|3734.1|3736.6|3730.6|9
1653033490000|2022-05-20 07:58:10|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|4
1653033500000|2022-05-20 07:58:20|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|3
1653033510000|2022-05-20 07:58:30|3736.1|3730.1|3735.4|3729.4|3736.1|3730.1|3735.4|3729.4|3
1653033520000|2022-05-20 07:58:40|3735.1|3729.1|3733.9|3727.9|3735.1|3729.1|3733.6|3727.6|7
1653033540000|2022-05-20 07:59:00|3734.1|3728.1|3735.4|3729.4|3736.9|3730.9|3734.1|3728.1|6
1653033550000|2022-05-20 07:59:10|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|3
1653033560000|2022-05-20 07:59:20|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|2
1653033580000|2022-05-20 07:59:40|3737.9|3731.9|3739.9|3733.9|3739.9|3733.9|3737.9|3731.9|4
1653033590000|2022-05-20 07:59:50|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653033600000|2022-05-20 08:00:00|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|3
1653033630000|2022-05-20 08:00:30|3739.4|3733.4|3735.1|3729.1|3739.4|3733.4|3735.1|3729.1|8
1653033640000|2022-05-20 08:00:40|3735.4|3729.4|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|2
1653033650000|2022-05-20 08:00:50|3734.9|3728.9|3733.4|3727.4|3734.9|3728.9|3733.4|3727.4|4
1653033670000|2022-05-20 08:01:10|3732.6|3726.6|3733.4|3727.4|3733.6|3727.6|3732.3|3726.3|6
1653033680000|2022-05-20 08:01:20|3733.1|3727.1|3733.9|3727.9|3733.9|3727.9|3733.1|3727.1|6
1653033690000|2022-05-20 08:01:30|3733.4|3727.4|3734.1|3728.1|3734.1|3728.1|3733.4|3727.4|2
1653033700000|2022-05-20 08:01:40|3736.9|3730.9|3734.9|3728.9|3736.9|3730.9|3734.9|3728.9|5
1653033710000|2022-05-20 08:01:50|3734.1|3728.1|3735.6|3729.6|3735.6|3729.6|3734.1|3728.1|3
1653033720000|2022-05-20 08:02:00|3736|3730|3736.9|3730.9|3736.9|3730.9|3735.9|3729.9|7
1653033730000|2022-05-20 08:02:10|3735.9|3729.9|3736.4|3730.4|3736.9|3730.9|3735.6|3729.6|5
1653033740000|2022-05-20 08:02:20|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|2
1653033750000|2022-05-20 08:02:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653033760000|2022-05-20 08:02:40|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|3
1653033770000|2022-05-20 08:02:50|3734.6|3728.6|3733.4|3727.4|3734.6|3728.6|3733.4|3727.4|6
1653033780000|2022-05-20 08:03:00|3734.3|3728.3|3733.1|3727.1|3734.3|3728.3|3733.1|3727.1|5
1653033790000|2022-05-20 08:03:10|3732.9|3726.9|3732.1|3726.1|3732.9|3726.9|3732.1|3726.1|3
1653033800000|2022-05-20 08:03:20|3732.6|3726.6|3734.6|3728.6|3734.6|3728.6|3732.6|3726.6|7
1653033810000|2022-05-20 08:03:30|3734.9|3728.9|3732.5|3726.5|3735.1|3729.1|3732.5|3726.5|5
1653033820000|2022-05-20 08:03:40|3733.1|3727.1|3732.6|3726.6|3733.1|3727.1|3732.6|3726.6|2
1653033830000|2022-05-20 08:03:50|3733.1|3727.1|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|2
1653033840000|2022-05-20 08:04:00|3733.4|3727.4|3733.6|3727.6|3733.6|3727.6|3733.4|3727.4|2
1653033860000|2022-05-20 08:04:20|3733.9|3727.9|3735.1|3729.1|3735.1|3729.1|3733.9|3727.9|6
1653033870000|2022-05-20 08:04:30|3734.9|3728.9|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|4
1653033880000|2022-05-20 08:04:40|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653033890000|2022-05-20 08:04:50|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|2
1653033900000|2022-05-20 08:05:00|3734.4|3728.4|3734.9|3728.9|3735.1|3729.1|3734.1|3728.1|6
1653033910000|2022-05-20 08:05:10|3734.6|3728.6|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|3
1653033920000|2022-05-20 08:05:20|3734.9|3728.9|3735.6|3729.6|3735.6|3729.6|3734.9|3728.9|2
1653033930000|2022-05-20 08:05:30|3735.9|3729.9|3736.1|3730.1|3736.1|3730.1|3735.1|3729.1|6
1653033940000|2022-05-20 08:05:40|3735.6|3729.6|3736.6|3730.6|3736.6|3730.6|3735.6|3729.6|5
1653033960000|2022-05-20 08:06:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653034000000|2022-05-20 08:06:40|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.4|3730.4|3
1653034010000|2022-05-20 08:06:50|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653034030000|2022-05-20 08:07:10|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653034040000|2022-05-20 08:07:20|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653034050000|2022-05-20 08:07:30|3736.6|3730.6|3736.4|3730.4|3736.6|3730.6|3736.4|3730.4|2
1653034060000|2022-05-20 08:07:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.1|3730.1|4
1653034070000|2022-05-20 08:07:50|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1653034080000|2022-05-20 08:08:00|3736.1|3730.1|3733.1|3727.1|3736.1|3730.1|3732.6|3726.6|5
1653034090000|2022-05-20 08:08:10|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653034100000|2022-05-20 08:08:20|3734.4|3728.4|3735.9|3729.9|3736.1|3730.1|3734.4|3728.4|6
1653034110000|2022-05-20 08:08:30|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1653034120000|2022-05-20 08:08:40|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|3
1653034130000|2022-05-20 08:08:50|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|4
1653034140000|2022-05-20 08:09:00|3737.1|3731.1|3736.9|3730.9|3737.4|3731.4|3736.6|3730.6|6
1653034150000|2022-05-20 08:09:10|3737.9|3731.9|3737.1|3731.1|3737.9|3731.9|3737.1|3731.1|2
1653034160000|2022-05-20 08:09:20|3736.9|3730.9|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|3
1653034170000|2022-05-20 08:09:30|3737.1|3731.1|3737.9|3731.9|3737.9|3731.9|3737.1|3731.1|5
1653034190000|2022-05-20 08:09:50|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|3
1653034200000|2022-05-20 08:10:00|3737.4|3731.4|3738.1|3732.1|3738.6|3732.6|3737.4|3731.4|5
1653034210000|2022-05-20 08:10:10|3738.4|3732.4|3739.1|3733.1|3739.1|3733.1|3738.4|3732.4|3
1653034220000|2022-05-20 08:10:20|3739.4|3733.4|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|2
1653034230000|2022-05-20 08:10:30|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|2
1653034240000|2022-05-20 08:10:40|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|3
1653034270000|2022-05-20 08:11:10|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653034280000|2022-05-20 08:11:20|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.4|3733.4|3
1653034340000|2022-05-20 08:12:20|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|2
1653034350000|2022-05-20 08:12:30|3739.1|3733.1|3739.9|3733.9|3740.1|3734.1|3739.1|3733.1|4
1653034360000|2022-05-20 08:12:40|3739.6|3733.6|3739.6|3733.6|3739.9|3733.9|3739.4|3733.4|5
1653034380000|2022-05-20 08:13:00|3739.9|3733.9|3740.9|3734.9|3740.9|3734.9|3739.9|3733.9|4
1653034390000|2022-05-20 08:13:10|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|2
1653034400000|2022-05-20 08:13:20|3739.6|3733.6|3738.9|3732.9|3739.9|3733.9|3738.9|3732.9|7
1653034420000|2022-05-20 08:13:40|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653034430000|2022-05-20 08:13:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653034440000|2022-05-20 08:14:00|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653034470000|2022-05-20 08:14:30|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653034510000|2022-05-20 08:15:10|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653034520000|2022-05-20 08:15:20|3737.4|3731.4|3733.9|3727.9|3737.4|3731.4|3733.9|3727.9|6
1653034530000|2022-05-20 08:15:30|3733.4|3727.4|3733.4|3727.4|3733.6|3727.6|3733.1|3727.1|4
1653034540000|2022-05-20 08:15:40|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|2
1653034560000|2022-05-20 08:16:00|3734.4|3728.4|3735.1|3729.1|3735.1|3729.1|3734.4|3728.4|3
1653034570000|2022-05-20 08:16:10|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653034580000|2022-05-20 08:16:20|3735.9|3729.9|3739.4|3733.4|3739.4|3733.4|3735.9|3729.9|3
1653034590000|2022-05-20 08:16:30|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|2
1653034600000|2022-05-20 08:16:40|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653034610000|2022-05-20 08:16:50|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.6|3733.6|4
1653034620000|2022-05-20 08:17:00|3740.4|3734.4|3741.1|3735.1|3741.1|3735.1|3740.1|3734.1|5
1653034640000|2022-05-20 08:17:20|3740.9|3734.9|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|3
1653034650000|2022-05-20 08:17:30|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1653034660000|2022-05-20 08:17:40|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|2
1653034670000|2022-05-20 08:17:50|3742.3|3736.3|3744.9|3738.9|3745.1|3739.1|3742.3|3736.3|3
1653034680000|2022-05-20 08:18:00|3745.1|3739.1|3745.9|3739.9|3746.1|3740.1|3745.1|3739.1|3
1653034700000|2022-05-20 08:18:20|3745.6|3739.6|3744.1|3738.1|3745.6|3739.6|3744.1|3738.1|3
1653034710000|2022-05-20 08:18:30|3744.4|3738.4|3746.6|3740.6|3746.6|3740.6|3744.4|3738.4|4
1653034720000|2022-05-20 08:18:40|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|2
1653034730000|2022-05-20 08:18:50|3746.4|3740.4|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|2
1653034740000|2022-05-20 08:19:00|3745.9|3739.9|3745.1|3739.1|3746.9|3740.9|3745.1|3739.1|7
1653034750000|2022-05-20 08:19:10|3745.4|3739.4|3745.6|3739.6|3746.4|3740.4|3745.4|3739.4|4
1653034760000|2022-05-20 08:19:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653034770000|2022-05-20 08:19:30|3745.4|3739.4|3745.6|3739.6|3745.9|3739.9|3745.4|3739.4|3
1653034780000|2022-05-20 08:19:40|3744.8|3738.8|3744.3|3738.3|3744.8|3738.8|3744.3|3738.3|2
1653034790000|2022-05-20 08:19:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653034800000|2022-05-20 08:20:00|3744.1|3738.1|3743.1|3737.1|3744.4|3738.4|3743.1|3737.1|7
1653034820000|2022-05-20 08:20:20|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|2
1653034840000|2022-05-20 08:20:40|3744.1|3738.1|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|2
1653034850000|2022-05-20 08:20:50|3744.6|3738.6|3748.6|3742.6|3748.6|3742.6|3744.6|3738.6|10
1653034860000|2022-05-20 08:21:00|3748.1|3742.1|3747.9|3741.9|3748.1|3742.1|3747.6|3741.6|6
1653034880000|2022-05-20 08:21:20|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653034900000|2022-05-20 08:21:40|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653034920000|2022-05-20 08:22:00|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653034930000|2022-05-20 08:22:10|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653034940000|2022-05-20 08:22:20|3748.9|3742.9|3746.1|3740.1|3748.9|3742.9|3746.1|3740.1|5
1653034950000|2022-05-20 08:22:30|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|4
1653034960000|2022-05-20 08:22:40|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.4|3739.4|4
1653034990000|2022-05-20 08:23:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653035000000|2022-05-20 08:23:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653035010000|2022-05-20 08:23:30|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.4|3738.4|3
1653035020000|2022-05-20 08:23:40|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653035050000|2022-05-20 08:24:10|3745.4|3739.4|3745.4|3739.4|3746.4|3740.4|3745.1|3739.1|5
1653035060000|2022-05-20 08:24:20|3745.6|3739.6|3747.1|3741.1|3747.1|3741.1|3745.6|3739.6|9
1653035070000|2022-05-20 08:24:30|3747.6|3741.6|3746.9|3740.9|3747.6|3741.6|3746.9|3740.9|2
1653035080000|2022-05-20 08:24:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653035090000|2022-05-20 08:24:50|3747.4|3741.4|3746.6|3740.6|3747.6|3741.6|3746.6|3740.6|5
1653035100000|2022-05-20 08:25:00|3747.4|3741.4|3747.1|3741.1|3748.6|3742.6|3747.1|3741.1|7
1653035120000|2022-05-20 08:25:20|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653035130000|2022-05-20 08:25:30|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653035150000|2022-05-20 08:25:50|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|2
1653035160000|2022-05-20 08:26:00|3748.6|3742.6|3749.9|3743.9|3749.9|3743.9|3748.6|3742.6|4
1653035170000|2022-05-20 08:26:10|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1653035190000|2022-05-20 08:26:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653035200000|2022-05-20 08:26:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653035210000|2022-05-20 08:26:50|3748.9|3742.9|3747.1|3741.1|3748.9|3742.9|3747.1|3741.1|3
1653035220000|2022-05-20 08:27:00|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3746.6|3740.6|5
1653035230000|2022-05-20 08:27:10|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653035250000|2022-05-20 08:27:30|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653035260000|2022-05-20 08:27:40|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3745.9|3739.9|4
1653035270000|2022-05-20 08:27:50|3746.6|3740.6|3745.9|3739.9|3746.6|3740.6|3745.9|3739.9|2
1653035280000|2022-05-20 08:28:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653035290000|2022-05-20 08:28:10|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|3
1653035300000|2022-05-20 08:28:20|3747.1|3741.1|3746.6|3740.6|3747.4|3741.4|3746.6|3740.6|4
1653035310000|2022-05-20 08:28:30|3746.4|3740.4|3746.1|3740.1|3747.6|3741.6|3746.1|3740.1|7
1653035320000|2022-05-20 08:28:40|3746.4|3740.4|3749.1|3743.1|3749.1|3743.1|3746.4|3740.4|5
1653035330000|2022-05-20 08:28:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653035340000|2022-05-20 08:29:00|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653035350000|2022-05-20 08:29:10|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653035380000|2022-05-20 08:29:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653035390000|2022-05-20 08:29:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653035400000|2022-05-20 08:30:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653035430000|2022-05-20 08:30:30|3749.9|3743.9|3753.6|3747.6|3753.6|3747.6|3749.9|3743.9|5
1653035440000|2022-05-20 08:30:40|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|2
1653035450000|2022-05-20 08:30:50|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3753.9|3747.9|6
1653035480000|2022-05-20 08:31:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653035510000|2022-05-20 08:31:50|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|5
1653035520000|2022-05-20 08:32:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|5
1653035530000|2022-05-20 08:32:10|3754.4|3748.4|3753.4|3747.4|3754.6|3748.6|3753.4|3747.4|4
1653035540000|2022-05-20 08:32:20|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3751.9|3745.9|4
1653035550000|2022-05-20 08:32:30|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|3
1653035560000|2022-05-20 08:32:40|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|3
1653035570000|2022-05-20 08:32:50|3751.6|3745.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|9
1653035580000|2022-05-20 08:33:00|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3751.9|3745.9|5
1653035590000|2022-05-20 08:33:10|3751.9|3745.9|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|4
1653035600000|2022-05-20 08:33:20|3751.4|3745.4|3751.6|3745.6|3751.9|3745.9|3751.4|3745.4|3
1653035620000|2022-05-20 08:33:40|3751.4|3745.4|3749.1|3743.1|3751.4|3745.4|3748.9|3742.9|8
1653035630000|2022-05-20 08:33:50|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653035640000|2022-05-20 08:34:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653035670000|2022-05-20 08:34:30|3750.9|3744.9|3753.4|3747.4|3753.4|3747.4|3750.9|3744.9|2
1653035680000|2022-05-20 08:34:40|3752.6|3746.6|3754.1|3748.1|3754.1|3748.1|3752.6|3746.6|5
1653035700000|2022-05-20 08:35:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653035710000|2022-05-20 08:35:10|3754.1|3748.1|3752.6|3746.6|3754.1|3748.1|3752.6|3746.6|3
1653035720000|2022-05-20 08:35:20|3752.1|3746.1|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|2
1653035730000|2022-05-20 08:35:30|3751.9|3745.9|3754.1|3748.1|3754.1|3748.1|3751.9|3745.9|4
1653035740000|2022-05-20 08:35:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653035750000|2022-05-20 08:35:50|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653035770000|2022-05-20 08:36:10|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1653035780000|2022-05-20 08:36:20|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|3
1653035790000|2022-05-20 08:36:30|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653035800000|2022-05-20 08:36:40|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|2
1653035820000|2022-05-20 08:37:00|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1653035830000|2022-05-20 08:37:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653035850000|2022-05-20 08:37:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653035870000|2022-05-20 08:37:50|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1653035900000|2022-05-20 08:38:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653035920000|2022-05-20 08:38:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653035930000|2022-05-20 08:38:50|3754.4|3748.4|3755.6|3749.6|3755.6|3749.6|3754.4|3748.4|3
1653035940000|2022-05-20 08:39:00|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.4|3749.4|4
1653035950000|2022-05-20 08:39:10|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.6|3747.6|3
1653035970000|2022-05-20 08:39:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653036030000|2022-05-20 08:40:30|3753.9|3747.9|3755.6|3749.6|3755.6|3749.6|3753.9|3747.9|5
1653036050000|2022-05-20 08:40:50|3755.4|3749.4|3754.6|3748.6|3755.4|3749.4|3754.6|3748.6|2
1653036060000|2022-05-20 08:41:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653036070000|2022-05-20 08:41:10|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653036080000|2022-05-20 08:41:20|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|4
1653036110000|2022-05-20 08:41:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653036120000|2022-05-20 08:42:00|3755.4|3749.4|3754.6|3748.6|3755.4|3749.4|3754.6|3748.6|4
1653036140000|2022-05-20 08:42:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653036180000|2022-05-20 08:43:00|3754.6|3748.6|3751.9|3745.9|3754.6|3748.6|3751.9|3745.9|5
1653036200000|2022-05-20 08:43:20|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.1|3745.1|3
1653036210000|2022-05-20 08:43:30|3751.1|3745.1|3751.4|3745.4|3751.6|3745.6|3751.1|3745.1|4
1653036240000|2022-05-20 08:44:00|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653036250000|2022-05-20 08:44:10|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1653036260000|2022-05-20 08:44:20|3751.4|3745.4|3750.6|3744.6|3751.4|3745.4|3749.1|3743.1|5
1653036270000|2022-05-20 08:44:30|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653036290000|2022-05-20 08:44:50|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1653036300000|2022-05-20 08:45:00|3750.9|3744.9|3749.9|3743.9|3750.9|3744.9|3749.9|3743.9|2
1653036310000|2022-05-20 08:45:10|3749.6|3743.6|3748.9|3742.9|3750.4|3744.4|3748.9|3742.9|4
1653036320000|2022-05-20 08:45:20|3749.1|3743.1|3750.1|3744.1|3750.1|3744.1|3749.1|3743.1|2
1653036340000|2022-05-20 08:45:40|3750.4|3744.4|3750.1|3744.1|3751.1|3745.1|3750.1|3744.1|4
1653036350000|2022-05-20 08:45:50|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|2
1653036370000|2022-05-20 08:46:10|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.1|3744.1|3
1653036380000|2022-05-20 08:46:20|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653036390000|2022-05-20 08:46:30|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|3
1653036400000|2022-05-20 08:46:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653036450000|2022-05-20 08:47:30|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653036470000|2022-05-20 08:47:50|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653036480000|2022-05-20 08:48:00|3748.6|3742.6|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|3
1653036500000|2022-05-20 08:48:20|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653036800000|2022-05-20 08:53:20|3750.1|3744.1|3752.1|3746.1|3752.1|3746.1|3750.1|3744.1|2
1653036810000|2022-05-20 08:53:30|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|2
1653036830000|2022-05-20 08:53:50|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|2
1653036860000|2022-05-20 08:54:20|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.1|3746.1|3
1653036870000|2022-05-20 08:54:30|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|2
1653036890000|2022-05-20 08:54:50|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|2
1653036910000|2022-05-20 08:55:10|3753.4|3747.4|3752.6|3746.6|3753.4|3747.4|3752.6|3746.6|3
1653036920000|2022-05-20 08:55:20|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1653036940000|2022-05-20 08:55:40|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653036960000|2022-05-20 08:56:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653037010000|2022-05-20 08:56:50|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1653037040000|2022-05-20 08:57:20|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|2
1653037200000|2022-05-20 09:00:00|3753.4|3747.4|3752.1|3746.1|3754.4|3748.4|3752.1|3746.1|4
1653037210000|2022-05-20 09:00:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3750.9|3744.9|4
1653037230000|2022-05-20 09:00:30|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653037250000|2022-05-20 09:00:50|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653037260000|2022-05-20 09:01:00|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653037280000|2022-05-20 09:01:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653037340000|2022-05-20 09:02:20|3751.9|3745.9|3750.1|3744.1|3751.9|3745.9|3750.1|3744.1|5
1653037370000|2022-05-20 09:02:50|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|2
1653037390000|2022-05-20 09:03:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653037400000|2022-05-20 09:03:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653037450000|2022-05-20 09:04:10|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653037460000|2022-05-20 09:04:20|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653037470000|2022-05-20 09:04:30|3752.4|3746.4|3753.1|3747.1|3754.1|3748.1|3752.4|3746.4|11
1653037480000|2022-05-20 09:04:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653037490000|2022-05-20 09:04:50|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|2
1653037500000|2022-05-20 09:05:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653037520000|2022-05-20 09:05:20|3754.1|3748.1|3754.4|3748.4|3754.6|3748.6|3754.1|3748.1|4
1653037530000|2022-05-20 09:05:30|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653037560000|2022-05-20 09:06:00|3754.6|3748.6|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|3
1653037580000|2022-05-20 09:06:20|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1653037590000|2022-05-20 09:06:30|3753.6|3747.6|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|2
1653037610000|2022-05-20 09:06:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653037630000|2022-05-20 09:07:10|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.6|3746.6|5
1653037640000|2022-05-20 09:07:20|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3751.9|3745.9|3
1653037650000|2022-05-20 09:07:30|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1653037660000|2022-05-20 09:07:40|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653037670000|2022-05-20 09:07:50|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653037680000|2022-05-20 09:08:00|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|6
1653037690000|2022-05-20 09:08:10|3753.4|3747.4|3753.4|3747.4|3753.6|3747.6|3753.4|3747.4|3
1653037700000|2022-05-20 09:08:20|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|3
1653037710000|2022-05-20 09:08:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653037720000|2022-05-20 09:08:40|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653037730000|2022-05-20 09:08:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653037740000|2022-05-20 09:09:00|3753.1|3747.1|3751.9|3745.9|3753.1|3747.1|3751.9|3745.9|4
1653037760000|2022-05-20 09:09:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653037770000|2022-05-20 09:09:30|3753.1|3747.1|3752.6|3746.6|3753.4|3747.4|3752.6|3746.6|4
1653037780000|2022-05-20 09:09:40|3752.9|3746.9|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|3
1653037790000|2022-05-20 09:09:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653037800000|2022-05-20 09:10:00|3751.6|3745.6|3750.6|3744.6|3751.6|3745.6|3750.6|3744.6|4
1653037820000|2022-05-20 09:10:20|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|2
1653037830000|2022-05-20 09:10:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653037850000|2022-05-20 09:10:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653037860000|2022-05-20 09:11:00|3751.4|3745.4|3749.6|3743.6|3751.4|3745.4|3749.6|3743.6|4
1653037870000|2022-05-20 09:11:10|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653037880000|2022-05-20 09:11:20|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|4
1653037890000|2022-05-20 09:11:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653037900000|2022-05-20 09:11:40|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653037920000|2022-05-20 09:12:00|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3747.9|3741.9|2
1653037930000|2022-05-20 09:12:10|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653037940000|2022-05-20 09:12:20|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653037970000|2022-05-20 09:12:50|3746.6|3740.6|3747.9|3741.9|3747.9|3741.9|3746.6|3740.6|2
1653037980000|2022-05-20 09:13:00|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653037990000|2022-05-20 09:13:10|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653038000000|2022-05-20 09:13:20|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653038010000|2022-05-20 09:13:30|3747.9|3741.9|3747.1|3741.1|3747.9|3741.9|3747.1|3741.1|3
1653038040000|2022-05-20 09:14:00|3747.6|3741.6|3748.4|3742.4|3748.4|3742.4|3747.6|3741.6|5
1653038060000|2022-05-20 09:14:20|3748.6|3742.6|3748.1|3742.1|3748.9|3742.9|3748.1|3742.1|5
1653038080000|2022-05-20 09:14:40|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653038090000|2022-05-20 09:14:50|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653038100000|2022-05-20 09:15:00|3748.6|3742.6|3748.6|3742.6|3748.9|3742.9|3747.4|3741.4|6
1653038130000|2022-05-20 09:15:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653038140000|2022-05-20 09:15:40|3750.3|3744.3|3751.1|3745.1|3751.1|3745.1|3750.3|3744.3|4
1653038150000|2022-05-20 09:15:50|3750.9|3744.9|3751.9|3745.9|3751.9|3745.9|3750.9|3744.9|2
1653038160000|2022-05-20 09:16:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653038180000|2022-05-20 09:16:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653038200000|2022-05-20 09:16:40|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|3
1653038210000|2022-05-20 09:16:50|3750.1|3744.1|3749.1|3743.1|3750.1|3744.1|3749.1|3743.1|4
1653038220000|2022-05-20 09:17:00|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653038230000|2022-05-20 09:17:10|3748.9|3742.9|3749.6|3743.6|3749.9|3743.9|3748.9|3742.9|3
1653038250000|2022-05-20 09:17:30|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653038260000|2022-05-20 09:17:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653038270000|2022-05-20 09:17:50|3748.9|3742.9|3749.6|3743.6|3749.6|3743.6|3748.9|3742.9|2
1653038280000|2022-05-20 09:18:00|3749.9|3743.9|3749.9|3743.9|3750.6|3744.6|3749.6|3743.6|5
1653038300000|2022-05-20 09:18:20|3749.6|3743.6|3750.4|3744.4|3750.4|3744.4|3749.4|3743.4|3
1653038310000|2022-05-20 09:18:30|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653038320000|2022-05-20 09:18:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653038330000|2022-05-20 09:18:50|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653038340000|2022-05-20 09:19:00|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|2
1653038350000|2022-05-20 09:19:10|3751.1|3745.1|3752.6|3746.6|3752.6|3746.6|3751.1|3745.1|5
1653038360000|2022-05-20 09:19:20|3752.9|3746.9|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|3
1653038380000|2022-05-20 09:19:40|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|2
1653038390000|2022-05-20 09:19:50|3754.1|3748.1|3755.4|3749.4|3755.4|3749.4|3754.1|3748.1|2
1653038400000|2022-05-20 09:20:00|3754.6|3748.6|3755.3|3749.3|3755.3|3749.3|3754.6|3748.6|4
1653038410000|2022-05-20 09:20:10|3755|3749|3754.1|3748.1|3755|3749|3753.9|3747.9|3
1653038420000|2022-05-20 09:20:20|3753.9|3747.9|3753.1|3747.1|3753.9|3747.9|3753.1|3747.1|3
1653038430000|2022-05-20 09:20:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653038450000|2022-05-20 09:20:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653038460000|2022-05-20 09:21:00|3753.6|3747.6|3751.6|3745.6|3753.6|3747.6|3751.6|3745.6|5
1653038480000|2022-05-20 09:21:20|3751.9|3745.9|3750.9|3744.9|3751.9|3745.9|3750.9|3744.9|3
1653038490000|2022-05-20 09:21:30|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653038500000|2022-05-20 09:21:40|3752.1|3746.1|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|4
1653038510000|2022-05-20 09:21:50|3751.6|3745.6|3750.9|3744.9|3751.6|3745.6|3750.9|3744.9|3
1653038520000|2022-05-20 09:22:00|3751.4|3745.4|3752.1|3746.1|3753.6|3747.6|3751.4|3745.4|6
1653038530000|2022-05-20 09:22:10|3751.6|3745.6|3752.4|3746.4|3752.4|3746.4|3751.6|3745.6|2
1653038550000|2022-05-20 09:22:30|3752.9|3746.9|3753.6|3747.6|3753.9|3747.9|3752.4|3746.4|6
1653038560000|2022-05-20 09:22:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653038570000|2022-05-20 09:22:50|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1653038580000|2022-05-20 09:23:00|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.1|3746.1|5
1653038590000|2022-05-20 09:23:10|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|2
1653038600000|2022-05-20 09:23:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653038620000|2022-05-20 09:23:40|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.9|3746.9|2
1653038630000|2022-05-20 09:23:50|3753.1|3747.1|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|3
1653038650000|2022-05-20 09:24:10|3753.9|3747.9|3754.6|3748.6|3754.6|3748.6|3753.6|3747.6|4
1653038670000|2022-05-20 09:24:30|3754.1|3748.1|3753.1|3747.1|3754.1|3748.1|3753.1|3747.1|6
1653038680000|2022-05-20 09:24:40|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653038700000|2022-05-20 09:25:00|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653038720000|2022-05-20 09:25:20|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1653038740000|2022-05-20 09:25:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|3
1653038750000|2022-05-20 09:25:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|3
1653038760000|2022-05-20 09:26:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|3
1653038770000|2022-05-20 09:26:10|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653038780000|2022-05-20 09:26:20|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3753.6|3747.6|3
1653038800000|2022-05-20 09:26:40|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|3
1653038820000|2022-05-20 09:27:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653038860000|2022-05-20 09:27:40|3754.6|3748.6|3755.1|3749.1|3755.4|3749.4|3754.6|3748.6|6
1653038870000|2022-05-20 09:27:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653038890000|2022-05-20 09:28:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653038920000|2022-05-20 09:28:40|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653038930000|2022-05-20 09:28:50|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653038970000|2022-05-20 09:29:30|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653038990000|2022-05-20 09:29:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653039030000|2022-05-20 09:30:30|3754.4|3748.4|3753.9|3747.9|3754.6|3748.6|3753.9|3747.9|4
1653039100000|2022-05-20 09:31:40|3753.6|3747.6|3752.4|3746.4|3753.6|3747.6|3752.4|3746.4|3
1653039110000|2022-05-20 09:31:50|3752.1|3746.1|3752.9|3746.9|3753.1|3747.1|3752.1|3746.1|5
1653039120000|2022-05-20 09:32:00|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653039130000|2022-05-20 09:32:10|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3751.9|3745.9|7
1653039180000|2022-05-20 09:33:00|3752.6|3746.6|3751.4|3745.4|3752.6|3746.6|3751.4|3745.4|2
1653039190000|2022-05-20 09:33:10|3751.6|3745.6|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|3
1653039200000|2022-05-20 09:33:20|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|4
1653039220000|2022-05-20 09:33:40|3751.9|3745.9|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|3
1653039230000|2022-05-20 09:33:50|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1653039240000|2022-05-20 09:34:00|3751.6|3745.6|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|4
1653039250000|2022-05-20 09:34:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653039260000|2022-05-20 09:34:20|3750.4|3744.4|3748.9|3742.9|3750.4|3744.4|3748.9|3742.9|4
1653039280000|2022-05-20 09:34:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653039290000|2022-05-20 09:34:50|3749.9|3743.9|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|4
1653039300000|2022-05-20 09:35:00|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|2
1653039320000|2022-05-20 09:35:20|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653039330000|2022-05-20 09:35:30|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653039340000|2022-05-20 09:35:40|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1653039350000|2022-05-20 09:35:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653039360000|2022-05-20 09:36:00|3747.6|3741.6|3749.6|3743.6|3749.6|3743.6|3747.6|3741.6|2
1653039370000|2022-05-20 09:36:10|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653039390000|2022-05-20 09:36:30|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|3
1653039400000|2022-05-20 09:36:40|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653039410000|2022-05-20 09:36:50|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653039420000|2022-05-20 09:37:00|3748.6|3742.6|3748.1|3742.1|3748.6|3742.6|3748.1|3742.1|3
1653039430000|2022-05-20 09:37:10|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1653039440000|2022-05-20 09:37:20|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653039450000|2022-05-20 09:37:30|3746.9|3740.9|3747.1|3741.1|3747.1|3741.1|3746.9|3740.9|2
1653039460000|2022-05-20 09:37:40|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653039470000|2022-05-20 09:37:50|3749.4|3743.4|3748.9|3742.9|3749.6|3743.6|3748.9|3742.9|4
1653039480000|2022-05-20 09:38:00|3748.6|3742.6|3748.4|3742.4|3749.1|3743.1|3748.1|3742.1|5
1653039500000|2022-05-20 09:38:20|3747.9|3741.9|3748.6|3742.6|3748.6|3742.6|3747.9|3741.9|2
1653039520000|2022-05-20 09:38:40|3747.9|3741.9|3748.9|3742.9|3749.4|3743.4|3747.9|3741.9|3
1653039530000|2022-05-20 09:38:50|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653039540000|2022-05-20 09:39:00|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3747.6|3741.6|3
1653039550000|2022-05-20 09:39:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653039570000|2022-05-20 09:39:30|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653039580000|2022-05-20 09:39:40|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653039620000|2022-05-20 09:40:20|3748.9|3742.9|3751.1|3745.1|3752.1|3746.1|3748.9|3742.9|11
1653039640000|2022-05-20 09:40:40|3751.6|3745.6|3752.4|3746.4|3752.4|3746.4|3751.6|3745.6|3
1653039660000|2022-05-20 09:41:00|3752.1|3746.1|3751.4|3745.4|3752.1|3746.1|3751.4|3745.4|2
1653039670000|2022-05-20 09:41:10|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653039680000|2022-05-20 09:41:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653039700000|2022-05-20 09:41:40|3751.1|3745.1|3751.6|3745.6|3751.9|3745.9|3751.1|3745.1|3
1653039710000|2022-05-20 09:41:50|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653039720000|2022-05-20 09:42:00|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1653039770000|2022-05-20 09:42:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653039810000|2022-05-20 09:43:30|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|2
1653039820000|2022-05-20 09:43:40|3751.9|3745.9|3752.4|3746.4|3752.9|3746.9|3751.9|3745.9|3
1653039880000|2022-05-20 09:44:40|3752.1|3746.1|3749.1|3743.1|3752.1|3746.1|3749.1|3743.1|6
1653039890000|2022-05-20 09:44:50|3749.4|3743.4|3749.9|3743.9|3749.9|3743.9|3749.4|3743.4|2
1653039900000|2022-05-20 09:45:00|3749.6|3743.6|3748.6|3742.6|3749.6|3743.6|3748.6|3742.6|2
1653039910000|2022-05-20 09:45:10|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653039920000|2022-05-20 09:45:20|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653039930000|2022-05-20 09:45:30|3748.1|3742.1|3748.9|3742.9|3748.9|3742.9|3748.1|3742.1|4
1653039940000|2022-05-20 09:45:40|3748.6|3742.6|3747.9|3741.9|3748.6|3742.6|3747.9|3741.9|2
1653039950000|2022-05-20 09:45:50|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653040070000|2022-05-20 09:47:50|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653040170000|2022-05-20 09:49:30|3748.9|3742.9|3749.6|3743.6|3749.6|3743.6|3748.9|3742.9|2
1653040190000|2022-05-20 09:49:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653040200000|2022-05-20 09:50:00|3750.9|3744.9|3752.4|3746.4|3752.4|3746.4|3750.9|3744.9|7
1653040210000|2022-05-20 09:50:10|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653040230000|2022-05-20 09:50:30|3752.9|3746.9|3751.1|3745.1|3752.9|3746.9|3751.1|3745.1|2
1653040270000|2022-05-20 09:51:10|3750.9|3744.9|3749.4|3743.4|3750.9|3744.9|3749.4|3743.4|5
1653040280000|2022-05-20 09:51:20|3748.6|3742.6|3747.4|3741.4|3748.6|3742.6|3747.4|3741.4|2
1653040300000|2022-05-20 09:51:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653040360000|2022-05-20 09:52:40|3746.9|3740.9|3749.6|3743.6|3749.6|3743.6|3746.4|3740.4|3
1653040370000|2022-05-20 09:52:50|3749.9|3743.9|3750.9|3744.9|3750.9|3744.9|3749.9|3743.9|2
1653040390000|2022-05-20 09:53:10|3751.1|3745.1|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|5
1653040400000|2022-05-20 09:53:20|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|4
1653040420000|2022-05-20 09:53:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653040430000|2022-05-20 09:53:50|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653040440000|2022-05-20 09:54:00|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653040450000|2022-05-20 09:54:10|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653040460000|2022-05-20 09:54:20|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653040480000|2022-05-20 09:54:40|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653040540000|2022-05-20 09:55:40|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|3
1653040630000|2022-05-20 09:57:10|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.6|3739.6|4
1653040640000|2022-05-20 09:57:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653040650000|2022-05-20 09:57:30|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653040670000|2022-05-20 09:57:50|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|3
1653040680000|2022-05-20 09:58:00|3744.9|3738.9|3745.9|3739.9|3745.9|3739.9|3744.9|3738.9|4
1653040710000|2022-05-20 09:58:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653040800000|2022-05-20 10:00:00|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653040820000|2022-05-20 10:00:20|3745.9|3739.9|3745.1|3739.1|3745.9|3739.9|3745.1|3739.1|2
1653040830000|2022-05-20 10:00:30|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653040840000|2022-05-20 10:00:40|3745.6|3739.6|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|4
1653040890000|2022-05-20 10:01:30|3745.6|3739.6|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|3
1653040910000|2022-05-20 10:01:50|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653040920000|2022-05-20 10:02:00|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653040940000|2022-05-20 10:02:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653040990000|2022-05-20 10:03:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653041010000|2022-05-20 10:03:30|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653041120000|2022-05-20 10:05:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653041220000|2022-05-20 10:07:00|3745.4|3739.4|3746.6|3740.6|3746.6|3740.6|3745.4|3739.4|3
1653041250000|2022-05-20 10:07:30|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653041310000|2022-05-20 10:08:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653041340000|2022-05-20 10:09:00|3747.4|3741.4|3747.1|3741.1|3747.4|3741.4|3747.1|3741.1|2
1653041430000|2022-05-20 10:10:30|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653041440000|2022-05-20 10:10:40|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653041450000|2022-05-20 10:10:50|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1653041460000|2022-05-20 10:11:00|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653041470000|2022-05-20 10:11:10|3744.4|3738.4|3743.1|3737.1|3744.4|3738.4|3743.1|3737.1|2
1653041520000|2022-05-20 10:12:00|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|2
1653041530000|2022-05-20 10:12:10|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|2
1653041560000|2022-05-20 10:12:40|3744.6|3738.6|3746.4|3740.4|3746.4|3740.4|3744.6|3738.6|4
1653041570000|2022-05-20 10:12:50|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|3
1653041580000|2022-05-20 10:13:00|3747.1|3741.1|3746.1|3740.1|3747.1|3741.1|3746.1|3740.1|2
1653041590000|2022-05-20 10:13:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653041600000|2022-05-20 10:13:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653041610000|2022-05-20 10:13:30|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653041630000|2022-05-20 10:13:50|3746.4|3740.4|3746.3|3740.3|3746.4|3740.4|3746.3|3740.3|2
1653041640000|2022-05-20 10:14:00|3746.5|3740.5|3746.6|3740.6|3746.8|3740.8|3746.5|3740.5|3
1653041660000|2022-05-20 10:14:20|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653041670000|2022-05-20 10:14:30|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1653041690000|2022-05-20 10:14:50|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653041700000|2022-05-20 10:15:00|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653041720000|2022-05-20 10:15:20|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.1|3739.1|6
1653041730000|2022-05-20 10:15:30|3745.6|3739.6|3744.1|3738.1|3745.6|3739.6|3744.1|3738.1|5
1653041740000|2022-05-20 10:15:40|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|4
1653041770000|2022-05-20 10:16:10|3744.9|3738.9|3744.4|3738.4|3745.1|3739.1|3744.4|3738.4|4
1653041800000|2022-05-20 10:16:40|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653041810000|2022-05-20 10:16:50|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653041820000|2022-05-20 10:17:00|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653041840000|2022-05-20 10:17:20|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653041850000|2022-05-20 10:17:30|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653041860000|2022-05-20 10:17:40|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653041870000|2022-05-20 10:17:50|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|3
1653041880000|2022-05-20 10:18:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653041930000|2022-05-20 10:18:50|3747.1|3741.1|3746.4|3740.4|3747.1|3741.1|3746.4|3740.4|3
1653041940000|2022-05-20 10:19:00|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|3
1653041950000|2022-05-20 10:19:10|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|6
1653041960000|2022-05-20 10:19:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653042000000|2022-05-20 10:20:00|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653042010000|2022-05-20 10:20:10|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653042080000|2022-05-20 10:21:20|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653042090000|2022-05-20 10:21:30|3747.4|3741.4|3746.4|3740.4|3747.4|3741.4|3746.4|3740.4|2
1653042100000|2022-05-20 10:21:40|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|3
1653042140000|2022-05-20 10:22:20|3745.6|3739.6|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|3
1653042170000|2022-05-20 10:22:50|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653042180000|2022-05-20 10:23:00|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653042210000|2022-05-20 10:23:30|3745.9|3739.9|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|3
1653042240000|2022-05-20 10:24:00|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3745.1|3739.1|2
1653042250000|2022-05-20 10:24:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653042260000|2022-05-20 10:24:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653042280000|2022-05-20 10:24:40|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653042290000|2022-05-20 10:24:50|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653042300000|2022-05-20 10:25:00|3745.9|3739.9|3744.4|3738.4|3745.9|3739.9|3744.4|3738.4|2
1653042310000|2022-05-20 10:25:10|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|2
1653042320000|2022-05-20 10:25:20|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|2
1653042340000|2022-05-20 10:25:40|3745.6|3739.6|3745.4|3739.4|3745.6|3739.6|3745.4|3739.4|2
1653042360000|2022-05-20 10:26:00|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653042370000|2022-05-20 10:26:10|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653042390000|2022-05-20 10:26:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653042410000|2022-05-20 10:26:50|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653042450000|2022-05-20 10:27:30|3746.6|3740.6|3744.6|3738.6|3746.6|3740.6|3744.6|3738.6|3
1653042520000|2022-05-20 10:28:40|3744.9|3738.9|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|2
1653042550000|2022-05-20 10:29:10|3744.9|3738.9|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|2
1653042560000|2022-05-20 10:29:20|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653042570000|2022-05-20 10:29:30|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653042600000|2022-05-20 10:30:00|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653042620000|2022-05-20 10:30:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653042630000|2022-05-20 10:30:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653042640000|2022-05-20 10:30:40|3745.6|3739.6|3745.1|3739.1|3745.6|3739.6|3744.6|3738.6|4
1653042650000|2022-05-20 10:30:50|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653042660000|2022-05-20 10:31:00|3745.1|3739.1|3745.9|3739.9|3745.9|3739.9|3744.9|3738.9|5
1653042670000|2022-05-20 10:31:10|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|2
1653042680000|2022-05-20 10:31:20|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653042700000|2022-05-20 10:31:40|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|3
1653042730000|2022-05-20 10:32:10|3745.1|3739.1|3745.4|3739.4|3745.6|3739.6|3745.1|3739.1|3
1653042740000|2022-05-20 10:32:20|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1653042760000|2022-05-20 10:32:40|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653042770000|2022-05-20 10:32:50|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653042800000|2022-05-20 10:33:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653042810000|2022-05-20 10:33:30|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|2
1653042850000|2022-05-20 10:34:10|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|2
1653042930000|2022-05-20 10:35:30|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|4
1653042940000|2022-05-20 10:35:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653042950000|2022-05-20 10:35:50|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|3
1653042960000|2022-05-20 10:36:00|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|2
1653042970000|2022-05-20 10:36:10|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653043210000|2022-05-20 10:40:10|3745.9|3739.9|3746.6|3740.6|3746.6|3740.6|3745.9|3739.9|2
1653043230000|2022-05-20 10:40:30|3746.4|3740.4|3745.4|3739.4|3746.4|3740.4|3745.4|3739.4|2
1653043240000|2022-05-20 10:40:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653043320000|2022-05-20 10:42:00|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3744.1|3738.1|11
1653043340000|2022-05-20 10:42:20|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|2
1653043360000|2022-05-20 10:42:40|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|2
1653043370000|2022-05-20 10:42:50|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653043380000|2022-05-20 10:43:00|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3744.6|3738.6|2
1653043390000|2022-05-20 10:43:10|3745.6|3739.6|3742.6|3736.6|3745.6|3739.6|3742.6|3736.6|6
1653043400000|2022-05-20 10:43:20|3742.4|3736.4|3741.6|3735.6|3742.4|3736.4|3741.6|3735.6|4
1653043450000|2022-05-20 10:44:10|3740.8|3734.8|3738.9|3732.9|3740.8|3734.8|3738.9|3732.9|2
1653043460000|2022-05-20 10:44:20|3738.8|3732.8|3738.4|3732.4|3738.8|3732.8|3738.4|3732.4|3
1653043470000|2022-05-20 10:44:30|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|3
1653043490000|2022-05-20 10:44:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653043500000|2022-05-20 10:45:00|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653043510000|2022-05-20 10:45:10|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|3
1653043540000|2022-05-20 10:45:40|3738.4|3732.4|3740.9|3734.9|3740.9|3734.9|3738.4|3732.4|5
1653043560000|2022-05-20 10:46:00|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1653043580000|2022-05-20 10:46:20|3740.6|3734.6|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|2
1653043610000|2022-05-20 10:46:50|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653043680000|2022-05-20 10:48:00|3741.1|3735.1|3741.9|3735.9|3741.9|3735.9|3741.1|3735.1|2
1653043710000|2022-05-20 10:48:30|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653043730000|2022-05-20 10:48:50|3742.4|3736.4|3743.4|3737.4|3743.6|3737.6|3742.4|3736.4|5
1653043800000|2022-05-20 10:50:00|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653043810000|2022-05-20 10:50:10|3744.1|3738.1|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|2
1653043870000|2022-05-20 10:51:10|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653043920000|2022-05-20 10:52:00|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|4
1653043940000|2022-05-20 10:52:20|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653043950000|2022-05-20 10:52:30|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.6|3738.6|3
1653043970000|2022-05-20 10:52:50|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|2
1653043980000|2022-05-20 10:53:00|3745.9|3739.9|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|2
1653044020000|2022-05-20 10:53:40|3745.1|3739.1|3745.9|3739.9|3745.9|3739.9|3745.1|3739.1|2
1653044030000|2022-05-20 10:53:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653044040000|2022-05-20 10:54:00|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653044050000|2022-05-20 10:54:10|3745.6|3739.6|3745.4|3739.4|3745.6|3739.6|3745.4|3739.4|2
1653044060000|2022-05-20 10:54:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|3
1653044070000|2022-05-20 10:54:30|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653044080000|2022-05-20 10:54:40|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|3
1653044090000|2022-05-20 10:54:50|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|3
1653044100000|2022-05-20 10:55:00|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653044150000|2022-05-20 10:55:50|3745.9|3739.9|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|2
1653044180000|2022-05-20 10:56:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653044230000|2022-05-20 10:57:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653044280000|2022-05-20 10:58:00|3745.1|3739.1|3744.1|3738.1|3745.1|3739.1|3744.1|3738.1|3
1653044290000|2022-05-20 10:58:10|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653044300000|2022-05-20 10:58:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653044310000|2022-05-20 10:58:30|3743.1|3737.1|3742.1|3736.1|3743.1|3737.1|3742.1|3736.1|2
1653044330000|2022-05-20 10:58:50|3741.9|3735.9|3741.4|3735.4|3741.9|3735.9|3741.4|3735.4|2
1653044340000|2022-05-20 10:59:00|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653044350000|2022-05-20 10:59:10|3741.4|3735.4|3743.6|3737.6|3743.6|3737.6|3741.4|3735.4|2
1653044360000|2022-05-20 10:59:20|3743.4|3737.4|3742.6|3736.6|3743.4|3737.4|3742.6|3736.6|2
1653044370000|2022-05-20 10:59:30|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653044380000|2022-05-20 10:59:40|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.4|3735.4|3
1653044390000|2022-05-20 10:59:50|3741.9|3735.9|3741.4|3735.4|3741.9|3735.9|3741.4|3735.4|3
1653044410000|2022-05-20 11:00:10|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|3
1653044420000|2022-05-20 11:00:20|3742.4|3736.4|3741.9|3735.9|3742.6|3736.6|3741.9|3735.9|3
1653044430000|2022-05-20 11:00:30|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653044440000|2022-05-20 11:00:40|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3739.9|3733.9|4
1653044450000|2022-05-20 11:00:50|3741.4|3735.4|3742.1|3736.1|3742.1|3736.1|3741.1|3735.1|3
1653044460000|2022-05-20 11:01:00|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1653044470000|2022-05-20 11:01:10|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|2
1653044480000|2022-05-20 11:01:20|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|4
1653044490000|2022-05-20 11:01:30|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3739.4|3733.4|2
1653044500000|2022-05-20 11:01:40|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653044510000|2022-05-20 11:01:50|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653044520000|2022-05-20 11:02:00|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1653044540000|2022-05-20 11:02:20|3739.6|3733.6|3738.4|3732.4|3739.6|3733.6|3738.4|3732.4|4
1653044550000|2022-05-20 11:02:30|3738.1|3732.1|3738.9|3732.9|3739.1|3733.1|3738.1|3732.1|6
1653044560000|2022-05-20 11:02:40|3739.1|3733.1|3738.6|3732.6|3739.4|3733.4|3738.6|3732.6|4
1653044570000|2022-05-20 11:02:50|3738.4|3732.4|3738.4|3732.4|3739.1|3733.1|3738.4|3732.4|5
1653044590000|2022-05-20 11:03:10|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653044600000|2022-05-20 11:03:20|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653044610000|2022-05-20 11:03:30|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653044620000|2022-05-20 11:03:40|3738.1|3732.1|3737.9|3731.9|3738.4|3732.4|3737.6|3731.6|5
1653044630000|2022-05-20 11:03:50|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3736.9|3730.9|5
1653044640000|2022-05-20 11:04:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653044650000|2022-05-20 11:04:10|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|2
1653044670000|2022-05-20 11:04:30|3737.1|3731.1|3738.1|3732.1|3738.1|3732.1|3737.1|3731.1|3
1653044680000|2022-05-20 11:04:40|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|2
1653044690000|2022-05-20 11:04:50|3739.1|3733.1|3737.6|3731.6|3739.1|3733.1|3737.6|3731.6|5
1653044700000|2022-05-20 11:05:00|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1653044710000|2022-05-20 11:05:10|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|2
1653044730000|2022-05-20 11:05:30|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653044740000|2022-05-20 11:05:40|3737.6|3731.6|3738.4|3732.4|3738.4|3732.4|3737.6|3731.6|4
1653044750000|2022-05-20 11:05:50|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653044760000|2022-05-20 11:06:00|3738.1|3732.1|3737.6|3731.6|3738.4|3732.4|3737.6|3731.6|3
1653044770000|2022-05-20 11:06:10|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653044780000|2022-05-20 11:06:20|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1653044790000|2022-05-20 11:06:30|3737.4|3731.4|3736.1|3730.1|3737.4|3731.4|3736.1|3730.1|5
1653044800000|2022-05-20 11:06:40|3736.4|3730.4|3736.9|3730.9|3737.6|3731.6|3736.4|3730.4|4
1653044820000|2022-05-20 11:07:00|3736.6|3730.6|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|3
1653044840000|2022-05-20 11:07:20|3737.1|3731.1|3736.4|3730.4|3737.1|3731.1|3736.4|3730.4|2
1653044850000|2022-05-20 11:07:30|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1653044870000|2022-05-20 11:07:50|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1653044880000|2022-05-20 11:08:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653044890000|2022-05-20 11:08:10|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|3
1653044900000|2022-05-20 11:08:20|3737.1|3731.1|3736.4|3730.4|3737.1|3731.1|3736.4|3730.4|5
1653044920000|2022-05-20 11:08:40|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653044930000|2022-05-20 11:08:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653044950000|2022-05-20 11:09:10|3735.1|3729.1|3734.1|3728.1|3735.1|3729.1|3734.1|3728.1|3
1653044960000|2022-05-20 11:09:20|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3733.9|3727.9|4
1653044980000|2022-05-20 11:09:40|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653045000000|2022-05-20 11:10:00|3734.1|3728.1|3734.1|3728.1|3734.9|3728.9|3734.1|3728.1|4
1653045020000|2022-05-20 11:10:20|3733.6|3727.6|3732.9|3726.9|3733.6|3727.6|3732.6|3726.6|3
1653045030000|2022-05-20 11:10:30|3733.1|3727.1|3733.6|3727.6|3734.1|3728.1|3733.1|3727.1|7
1653045040000|2022-05-20 11:10:40|3734.1|3728.1|3733.9|3727.9|3734.6|3728.6|3733.9|3727.9|3
1653045060000|2022-05-20 11:11:00|3733.4|3727.4|3732.9|3726.9|3733.9|3727.9|3732.9|3726.9|4
1653045080000|2022-05-20 11:11:20|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|2
1653045110000|2022-05-20 11:11:50|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653045120000|2022-05-20 11:12:00|3732.1|3726.1|3732.4|3726.4|3732.6|3726.6|3732.1|3726.1|5
1653045130000|2022-05-20 11:12:10|3731.9|3725.9|3731.6|3725.6|3731.9|3725.9|3731.6|3725.6|2
1653045150000|2022-05-20 11:12:30|3732.4|3726.4|3733.6|3727.6|3733.6|3727.6|3732.4|3726.4|3
1653045160000|2022-05-20 11:12:40|3733.9|3727.9|3732.9|3726.9|3733.9|3727.9|3732.9|3726.9|4
1653045170000|2022-05-20 11:12:50|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|2
1653045190000|2022-05-20 11:13:10|3732.6|3726.6|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|2
1653045210000|2022-05-20 11:13:30|3733.9|3727.9|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|3
1653045230000|2022-05-20 11:13:50|3733.4|3727.4|3733.4|3727.4|3733.6|3727.6|3733.1|3727.1|5
1653045240000|2022-05-20 11:14:00|3733.6|3727.6|3735.1|3729.1|3735.1|3729.1|3733.6|3727.6|4
1653045250000|2022-05-20 11:14:10|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1653045290000|2022-05-20 11:14:50|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653045320000|2022-05-20 11:15:20|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653045360000|2022-05-20 11:16:00|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653045460000|2022-05-20 11:17:40|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653045510000|2022-05-20 11:18:30|3735.6|3729.6|3737.9|3731.9|3737.9|3731.9|3735.6|3729.6|6
1653045530000|2022-05-20 11:18:50|3737.6|3731.6|3737.6|3731.6|3738.6|3732.6|3737.6|3731.6|3
1653045540000|2022-05-20 11:19:00|3737.4|3731.4|3737.6|3731.6|3737.9|3731.9|3736.4|3730.4|6
1653045550000|2022-05-20 11:19:10|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653045570000|2022-05-20 11:19:30|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1653045580000|2022-05-20 11:19:40|3736.4|3730.4|3735.4|3729.4|3736.4|3730.4|3735.4|3729.4|4
1653045590000|2022-05-20 11:19:50|3735.1|3729.1|3733.1|3727.1|3735.1|3729.1|3733.1|3727.1|7
1653045600000|2022-05-20 11:20:00|3732.9|3726.9|3731.9|3725.9|3732.9|3726.9|3731.9|3725.9|2
1653045730000|2022-05-20 11:22:10|3732.4|3726.4|3733.6|3727.6|3733.9|3727.9|3732.4|3726.4|3
1653045740000|2022-05-20 11:22:20|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|2
1653045760000|2022-05-20 11:22:40|3733.9|3727.9|3735.6|3729.6|3735.6|3729.6|3733.9|3727.9|2
1653045780000|2022-05-20 11:23:00|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|2
1653045790000|2022-05-20 11:23:10|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653045820000|2022-05-20 11:23:40|3736.4|3730.4|3737.1|3731.1|3737.1|3731.1|3736.4|3730.4|2
1653045830000|2022-05-20 11:23:50|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653045840000|2022-05-20 11:24:00|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|2
1653045860000|2022-05-20 11:24:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653045890000|2022-05-20 11:24:50|3738.1|3732.1|3736.1|3730.1|3738.1|3732.1|3736.1|3730.1|3
1653045900000|2022-05-20 11:25:00|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1653045920000|2022-05-20 11:25:20|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653045950000|2022-05-20 11:25:50|3734.6|3728.6|3737.6|3731.6|3737.6|3731.6|3734.4|3728.4|5
1653045970000|2022-05-20 11:26:10|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|2
1653045980000|2022-05-20 11:26:20|3737.9|3731.9|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|3
1653045990000|2022-05-20 11:26:30|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1653046020000|2022-05-20 11:27:00|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1653046030000|2022-05-20 11:27:10|3738.6|3732.6|3737.4|3731.4|3738.6|3732.6|3737.4|3731.4|7
1653046040000|2022-05-20 11:27:20|3737.6|3731.6|3739.4|3733.4|3739.4|3733.4|3737.6|3731.6|5
1653046050000|2022-05-20 11:27:30|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653046060000|2022-05-20 11:27:40|3739.9|3733.9|3739.6|3733.6|3740.4|3734.4|3739.1|3733.1|6
1653046070000|2022-05-20 11:27:50|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653046080000|2022-05-20 11:28:00|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|5
1653046090000|2022-05-20 11:28:10|3739.6|3733.6|3740.4|3734.4|3740.4|3734.4|3739.1|3733.1|5
1653046100000|2022-05-20 11:28:20|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|3
1653046120000|2022-05-20 11:28:40|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|3
1653046130000|2022-05-20 11:28:50|3738.1|3732.1|3739.1|3733.1|3739.4|3733.4|3738.1|3732.1|6
1653046140000|2022-05-20 11:29:00|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653046170000|2022-05-20 11:29:30|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653046200000|2022-05-20 11:30:00|3739.4|3733.4|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|2
1653046220000|2022-05-20 11:30:20|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|2
1653046240000|2022-05-20 11:30:40|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|2
1653046260000|2022-05-20 11:31:00|3741.6|3735.6|3742.4|3736.4|3742.4|3736.4|3741.6|3735.6|8
1653046290000|2022-05-20 11:31:30|3741.9|3735.9|3741.4|3735.4|3741.9|3735.9|3740.9|3734.9|4
1653046320000|2022-05-20 11:32:00|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|3
1653046330000|2022-05-20 11:32:10|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.1|3734.1|4
1653046340000|2022-05-20 11:32:20|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1653046350000|2022-05-20 11:32:30|3740.9|3734.9|3742.1|3736.1|3742.1|3736.1|3740.9|3734.9|3
1653046360000|2022-05-20 11:32:40|3742.4|3736.4|3741.9|3735.9|3742.4|3736.4|3741.9|3735.9|5
1653046380000|2022-05-20 11:33:00|3740.8|3734.8|3740.1|3734.1|3741.1|3735.1|3739|3733|6
1653046390000|2022-05-20 11:33:10|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|3
1653046400000|2022-05-20 11:33:20|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653046410000|2022-05-20 11:33:30|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653046420000|2022-05-20 11:33:40|3740.6|3734.6|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|3
1653046440000|2022-05-20 11:34:00|3740.8|3734.8|3741.6|3735.6|3741.6|3735.6|3739.9|3733.9|5
1653046450000|2022-05-20 11:34:10|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.4|3734.4|5
1653046460000|2022-05-20 11:34:20|3741.1|3735.1|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|4
1653046480000|2022-05-20 11:34:40|3740.6|3734.6|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|3
1653046490000|2022-05-20 11:34:50|3740.1|3734.1|3740.1|3734.1|3740.4|3734.4|3740.1|3734.1|3
1653046500000|2022-05-20 11:35:00|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|4
1653046510000|2022-05-20 11:35:10|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|3
1653046520000|2022-05-20 11:35:20|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|4
1653046540000|2022-05-20 11:35:40|3740.4|3734.4|3739.6|3733.6|3740.4|3734.4|3739.4|3733.4|3
1653046550000|2022-05-20 11:35:50|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|3
1653046560000|2022-05-20 11:36:00|3740.4|3734.4|3739.6|3733.6|3740.4|3734.4|3739.4|3733.4|5
1653046570000|2022-05-20 11:36:10|3739.4|3733.4|3740.4|3734.4|3740.4|3734.4|3739.4|3733.4|5
1653046580000|2022-05-20 11:36:20|3740.6|3734.6|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|2
1653046590000|2022-05-20 11:36:30|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653046680000|2022-05-20 11:38:00|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653046720000|2022-05-20 11:38:40|3740.4|3734.4|3742.1|3736.1|3742.1|3736.1|3740.4|3734.4|2
1653046730000|2022-05-20 11:38:50|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653046740000|2022-05-20 11:39:00|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653046760000|2022-05-20 11:39:20|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653046800000|2022-05-20 11:40:00|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653046810000|2022-05-20 11:40:10|3741.9|3735.9|3740.9|3734.9|3741.9|3735.9|3740.9|3734.9|2
1653046820000|2022-05-20 11:40:20|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653046840000|2022-05-20 11:40:40|3741.1|3735.1|3742.9|3736.9|3742.9|3736.9|3741.1|3735.1|5
1653046850000|2022-05-20 11:40:50|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653046860000|2022-05-20 11:41:00|3743.4|3737.4|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|3
1653046890000|2022-05-20 11:41:30|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|4
1653046900000|2022-05-20 11:41:40|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653046910000|2022-05-20 11:41:50|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653046930000|2022-05-20 11:42:10|3743.6|3737.6|3744.1|3738.1|3744.4|3738.4|3743.6|3737.6|5
1653046960000|2022-05-20 11:42:40|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|3
1653046970000|2022-05-20 11:42:50|3743.4|3737.4|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|2
1653046990000|2022-05-20 11:43:10|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|2
1653047000000|2022-05-20 11:43:20|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|3
1653047010000|2022-05-20 11:43:30|3742.4|3736.4|3741.9|3735.9|3742.4|3736.4|3741.9|3735.9|3
1653047020000|2022-05-20 11:43:40|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653047040000|2022-05-20 11:44:00|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653047050000|2022-05-20 11:44:10|3741.9|3735.9|3741.6|3735.6|3741.9|3735.9|3741.6|3735.6|2
1653047060000|2022-05-20 11:44:20|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653047080000|2022-05-20 11:44:40|3739.6|3733.6|3738.8|3732.8|3739.6|3733.6|3738.8|3732.8|3
1653047090000|2022-05-20 11:44:50|3738.9|3732.9|3739.3|3733.3|3739.3|3733.3|3738.9|3732.9|2
1653047100000|2022-05-20 11:45:00|3739.5|3733.5|3740.6|3734.6|3740.8|3734.8|3739.5|3733.5|5
1653047110000|2022-05-20 11:45:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653047180000|2022-05-20 11:46:20|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653047200000|2022-05-20 11:46:40|3740.6|3734.6|3741.4|3735.4|3741.9|3735.9|3740.6|3734.6|4
1653047220000|2022-05-20 11:47:00|3741.1|3735.1|3739.9|3733.9|3741.1|3735.1|3739.9|3733.9|4
1653047240000|2022-05-20 11:47:20|3740.1|3734.1|3740.9|3734.9|3740.9|3734.9|3740.1|3734.1|4
1653047250000|2022-05-20 11:47:30|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|4
1653047280000|2022-05-20 11:48:00|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1653047290000|2022-05-20 11:48:10|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653047300000|2022-05-20 11:48:20|3742.6|3736.6|3741.9|3735.9|3742.9|3736.9|3741.9|3735.9|4
1653047340000|2022-05-20 11:49:00|3741.6|3735.6|3740.9|3734.9|3741.6|3735.6|3740.9|3734.9|2
1653047350000|2022-05-20 11:49:10|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653047360000|2022-05-20 11:49:20|3741.9|3735.9|3741.6|3735.6|3741.9|3735.9|3741.4|3735.4|3
1653047390000|2022-05-20 11:49:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653047430000|2022-05-20 11:50:30|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1653047440000|2022-05-20 11:50:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|3
1653047450000|2022-05-20 11:50:50|3743.1|3737.1|3744.1|3738.1|3744.1|3738.1|3743.1|3737.1|3
1653047460000|2022-05-20 11:51:00|3743.9|3737.9|3743.3|3737.3|3744.6|3738.6|3742.4|3736.4|9
1653047470000|2022-05-20 11:51:10|3743.5|3737.5|3743.1|3737.1|3743.5|3737.5|3742.1|3736.1|4
1653047480000|2022-05-20 11:51:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653047490000|2022-05-20 11:51:30|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|2
1653047500000|2022-05-20 11:51:40|3743.1|3737.1|3743.6|3737.6|3743.6|3737.6|3743.1|3737.1|3
1653047510000|2022-05-20 11:51:50|3743.4|3737.4|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|2
1653047520000|2022-05-20 11:52:00|3743.4|3737.4|3744.6|3738.6|3744.9|3738.9|3742.9|3736.9|8
1653047530000|2022-05-20 11:52:10|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3744.6|3738.6|3
1653047540000|2022-05-20 11:52:20|3745.4|3739.4|3746.1|3740.1|3746.1|3740.1|3745.4|3739.4|4
1653047550000|2022-05-20 11:52:30|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1653047560000|2022-05-20 11:52:40|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|4
1653047570000|2022-05-20 11:52:50|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|2
1653047590000|2022-05-20 11:53:10|3745.9|3739.9|3746.6|3740.6|3746.6|3740.6|3745.9|3739.9|2
1653047600000|2022-05-20 11:53:20|3746.4|3740.4|3744.6|3738.6|3746.4|3740.4|3744.6|3738.6|6
1653047620000|2022-05-20 11:53:40|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653047630000|2022-05-20 11:53:50|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|2
1653047640000|2022-05-20 11:54:00|3745.1|3739.1|3746.1|3740.1|3746.1|3740.1|3745.1|3739.1|3
1653047650000|2022-05-20 11:54:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653047660000|2022-05-20 11:54:20|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.1|3739.1|5
1653047670000|2022-05-20 11:54:30|3744.9|3738.9|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|5
1653047680000|2022-05-20 11:54:40|3744.4|3738.4|3745.6|3739.6|3745.9|3739.9|3744.4|3738.4|7
1653047690000|2022-05-20 11:54:50|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|4
1653047700000|2022-05-20 11:55:00|3743.9|3737.9|3745.4|3739.4|3745.4|3739.4|3743.9|3737.9|3
1653047710000|2022-05-20 11:55:10|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3744.9|3738.9|3
1653047720000|2022-05-20 11:55:20|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|1
1653047730000|2022-05-20 11:55:30|3745.4|3739.4|3745.6|3739.6|3746.1|3740.1|3745.4|3739.4|4
1653047740000|2022-05-20 11:55:40|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|3
1653047750000|2022-05-20 11:55:50|3745.6|3739.6|3746.3|3740.3|3746.3|3740.3|3745.6|3739.6|2
1653047760000|2022-05-20 11:56:00|3746|3740|3745.6|3739.6|3746|3740|3745.6|3739.6|3
1653047780000|2022-05-20 11:56:20|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653047790000|2022-05-20 11:56:30|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3744.6|3738.6|6
1653047800000|2022-05-20 11:56:40|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653047820000|2022-05-20 11:57:00|3746|3740|3746.1|3740.1|3746.1|3740.1|3746|3740|2
1653047830000|2022-05-20 11:57:10|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653047870000|2022-05-20 11:57:50|3745.9|3739.9|3745.1|3739.1|3745.9|3739.9|3745.1|3739.1|4
1653047880000|2022-05-20 11:58:00|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3743.9|3737.9|4
1653047900000|2022-05-20 11:58:20|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653047920000|2022-05-20 11:58:40|3744.9|3738.9|3745.4|3739.4|3745.6|3739.6|3744.9|3738.9|3
1653047940000|2022-05-20 11:59:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653047950000|2022-05-20 11:59:10|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1653047960000|2022-05-20 11:59:20|3745.4|3739.4|3744.9|3738.9|3745.6|3739.6|3744.9|3738.9|4
1653047970000|2022-05-20 11:59:30|3744.6|3738.6|3743.6|3737.6|3744.6|3738.6|3743.4|3737.4|8
1653047980000|2022-05-20 11:59:40|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653047990000|2022-05-20 11:59:50|3743.6|3737.6|3741.6|3735.6|3743.6|3737.6|3741.4|3735.4|10
1653048000000|2022-05-20 12:00:00|3740.9|3734.9|3739.9|3733.9|3741.9|3735.9|3739.9|3733.9|8
1653048010000|2022-05-20 12:00:10|3739.6|3733.6|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|4
1653048020000|2022-05-20 12:00:20|3739.6|3733.6|3740.4|3734.4|3740.4|3734.4|3739.6|3733.6|3
1653048060000|2022-05-20 12:01:00|3740.6|3734.6|3741.9|3735.9|3741.9|3735.9|3740.6|3734.6|3
1653048070000|2022-05-20 12:01:10|3742.1|3736.1|3743.4|3737.4|3743.9|3737.9|3742.1|3736.1|6
1653048100000|2022-05-20 12:01:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653048110000|2022-05-20 12:01:50|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653048130000|2022-05-20 12:02:10|3742.4|3736.4|3742.6|3736.6|3742.6|3736.6|3742.4|3736.4|2
1653048150000|2022-05-20 12:02:30|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653048170000|2022-05-20 12:02:50|3742.6|3736.6|3744.4|3738.4|3744.4|3738.4|3742.6|3736.6|4
1653048180000|2022-05-20 12:03:00|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|6
1653048190000|2022-05-20 12:03:10|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3744.4|3738.4|5
1653048200000|2022-05-20 12:03:20|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|4
1653048210000|2022-05-20 12:03:30|3744.4|3738.4|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|4
1653048220000|2022-05-20 12:03:40|3743.1|3737.1|3744.4|3738.4|3744.4|3738.4|3743.1|3737.1|2
1653048240000|2022-05-20 12:04:00|3743.6|3737.6|3744.1|3738.1|3744.1|3738.1|3743.6|3737.6|4
1653048280000|2022-05-20 12:04:40|3743.9|3737.9|3743.9|3737.9|3744.1|3738.1|3742.6|3736.6|5
1653048290000|2022-05-20 12:04:50|3742.6|3736.6|3742.1|3736.1|3742.6|3736.6|3741.6|3735.6|3
1653048300000|2022-05-20 12:05:00|3742.6|3736.6|3743.4|3737.4|3743.4|3737.4|3742.6|3736.6|4
1653048310000|2022-05-20 12:05:10|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653048320000|2022-05-20 12:05:20|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653048330000|2022-05-20 12:05:30|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653048360000|2022-05-20 12:06:00|3744.6|3738.6|3744.1|3738.1|3744.6|3738.6|3744.1|3738.1|2
1653048370000|2022-05-20 12:06:10|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653048380000|2022-05-20 12:06:20|3743.6|3737.6|3742.6|3736.6|3743.6|3737.6|3742.6|3736.6|2
1653048390000|2022-05-20 12:06:30|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653048500000|2022-05-20 12:08:20|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|3
1653048510000|2022-05-20 12:08:30|3743.9|3737.9|3744.6|3738.6|3744.9|3738.9|3743.9|3737.9|6
1653048520000|2022-05-20 12:08:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653048540000|2022-05-20 12:09:00|3744.6|3738.6|3745.1|3739.1|3745.1|3739.1|3744.6|3738.6|3
1653048550000|2022-05-20 12:09:10|3745.4|3739.4|3745.9|3739.9|3746.1|3740.1|3745.4|3739.4|6
1653048560000|2022-05-20 12:09:20|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653048570000|2022-05-20 12:09:30|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653048580000|2022-05-20 12:09:40|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|3
1653048590000|2022-05-20 12:09:50|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653048600000|2022-05-20 12:10:00|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|2
1653048640000|2022-05-20 12:10:40|3746.4|3740.4|3745.1|3739.1|3746.4|3740.4|3745.1|3739.1|3
1653048660000|2022-05-20 12:11:00|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|3
1653048680000|2022-05-20 12:11:20|3745.1|3739.1|3743.4|3737.4|3745.1|3739.1|3742.9|3736.9|6
1653048700000|2022-05-20 12:11:40|3743.9|3737.9|3743.6|3737.6|3744.1|3738.1|3743.1|3737.1|8
1653048710000|2022-05-20 12:11:50|3743.9|3737.9|3744.9|3738.9|3744.9|3738.9|3743.9|3737.9|4
1653048720000|2022-05-20 12:12:00|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|2
1653048730000|2022-05-20 12:12:10|3744.1|3738.1|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|2
1653048760000|2022-05-20 12:12:40|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653048790000|2022-05-20 12:13:10|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|2
1653048820000|2022-05-20 12:13:40|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653048860000|2022-05-20 12:14:20|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653048870000|2022-05-20 12:14:30|3741.9|3735.9|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|3
1653048900000|2022-05-20 12:15:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653048910000|2022-05-20 12:15:10|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|3
1653048920000|2022-05-20 12:15:20|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|2
1653048930000|2022-05-20 12:15:30|3742.1|3736.1|3744.9|3738.9|3744.9|3738.9|3742.1|3736.1|4
1653048940000|2022-05-20 12:15:40|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1653048960000|2022-05-20 12:16:00|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3744.1|3738.1|10
1653048980000|2022-05-20 12:16:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653048990000|2022-05-20 12:16:30|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653049000000|2022-05-20 12:16:40|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653049020000|2022-05-20 12:17:00|3744.9|3738.9|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|2
1653049100000|2022-05-20 12:18:20|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653049110000|2022-05-20 12:18:30|3744.6|3738.6|3743.1|3737.1|3744.6|3738.6|3743.1|3737.1|3
1653049120000|2022-05-20 12:18:40|3743.4|3737.4|3744.6|3738.6|3744.9|3738.9|3743.4|3737.4|4
1653049130000|2022-05-20 12:18:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653049140000|2022-05-20 12:19:00|3743.9|3737.9|3742.9|3736.9|3743.9|3737.9|3742.9|3736.9|6
1653049160000|2022-05-20 12:19:20|3743.1|3737.1|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|2
1653049180000|2022-05-20 12:19:40|3743.1|3737.1|3743.4|3737.4|3743.4|3737.4|3743.1|3737.1|2
1653049190000|2022-05-20 12:19:50|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653049230000|2022-05-20 12:20:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653049260000|2022-05-20 12:21:00|3743.6|3737.6|3742.9|3736.9|3743.6|3737.6|3742.6|3736.6|5
1653049270000|2022-05-20 12:21:10|3743.1|3737.1|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|3
1653049280000|2022-05-20 12:21:20|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653049290000|2022-05-20 12:21:30|3742.9|3736.9|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|3
1653049300000|2022-05-20 12:21:40|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3742.9|3736.9|3
1653049320000|2022-05-20 12:22:00|3742.9|3736.9|3741.4|3735.4|3743.1|3737.1|3741.4|3735.4|6
1653049340000|2022-05-20 12:22:20|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653049360000|2022-05-20 12:22:40|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1653049370000|2022-05-20 12:22:50|3742.1|3736.1|3743.1|3737.1|3743.4|3737.4|3742.1|3736.1|3
1653049380000|2022-05-20 12:23:00|3743.4|3737.4|3743.1|3737.1|3743.6|3737.6|3743.1|3737.1|4
1653049390000|2022-05-20 12:23:10|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653049400000|2022-05-20 12:23:20|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653049420000|2022-05-20 12:23:40|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653049430000|2022-05-20 12:23:50|3744.6|3738.6|3745.6|3739.6|3745.6|3739.6|3744.6|3738.6|5
1653049460000|2022-05-20 12:24:20|3745.4|3739.4|3743.4|3737.4|3745.4|3739.4|3743.4|3737.4|3
1653049490000|2022-05-20 12:24:50|3742.9|3736.9|3742.1|3736.1|3742.9|3736.9|3742.1|3736.1|3
1653049500000|2022-05-20 12:25:00|3742.4|3736.4|3742.9|3736.9|3742.9|3736.9|3742.4|3736.4|2
1653049510000|2022-05-20 12:25:10|3743.1|3737.1|3744.1|3738.1|3744.1|3738.1|3743.1|3737.1|4
1653049530000|2022-05-20 12:25:30|3744.6|3738.6|3744.1|3738.1|3744.6|3738.6|3744.1|3738.1|4
1653049610000|2022-05-20 12:26:50|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|2
1653049650000|2022-05-20 12:27:30|3744.4|3738.4|3743.6|3737.6|3744.4|3738.4|3743.6|3737.6|3
1653049670000|2022-05-20 12:27:50|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653049680000|2022-05-20 12:28:00|3742.6|3736.6|3739.9|3733.9|3742.6|3736.6|3739.9|3733.9|7
1653049690000|2022-05-20 12:28:10|3740.6|3734.6|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|2
1653049700000|2022-05-20 12:28:20|3741.1|3735.1|3740.4|3734.4|3741.1|3735.1|3740.1|3734.1|8
1653049710000|2022-05-20 12:28:30|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|2
1653049720000|2022-05-20 12:28:40|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653049730000|2022-05-20 12:28:50|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653049750000|2022-05-20 12:29:10|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|2
1653049780000|2022-05-20 12:29:40|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653049800000|2022-05-20 12:30:00|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653049810000|2022-05-20 12:30:10|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653049820000|2022-05-20 12:30:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653049830000|2022-05-20 12:30:30|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653049900000|2022-05-20 12:31:40|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|2
1653049910000|2022-05-20 12:31:50|3739.1|3733.1|3738.1|3732.1|3739.1|3733.1|3738.1|3732.1|2
1653049920000|2022-05-20 12:32:00|3737.9|3731.9|3736.4|3730.4|3737.9|3731.9|3735.9|3729.9|6
1653049950000|2022-05-20 12:32:30|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653049960000|2022-05-20 12:32:40|3736.4|3730.4|3735.9|3729.9|3736.4|3730.4|3735.9|3729.9|3
1653049970000|2022-05-20 12:32:50|3735.6|3729.6|3736.1|3730.1|3736.1|3730.1|3735.6|3729.6|3
1653049980000|2022-05-20 12:33:00|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653049990000|2022-05-20 12:33:10|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653050000000|2022-05-20 12:33:20|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|6
1653050010000|2022-05-20 12:33:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653050020000|2022-05-20 12:33:40|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653050030000|2022-05-20 12:33:50|3736.1|3730.1|3735.9|3729.9|3736.1|3730.1|3735.9|3729.9|2
1653050040000|2022-05-20 12:34:00|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653050050000|2022-05-20 12:34:10|3735.9|3729.9|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|4
1653050060000|2022-05-20 12:34:20|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1653050080000|2022-05-20 12:34:40|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|2
1653050090000|2022-05-20 12:34:50|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653050100000|2022-05-20 12:35:00|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653050110000|2022-05-20 12:35:10|3737.4|3731.4|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|3
1653050120000|2022-05-20 12:35:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653050130000|2022-05-20 12:35:30|3738.1|3732.1|3738.4|3732.4|3738.9|3732.9|3738.1|3732.1|4
1653050160000|2022-05-20 12:36:00|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|2
1653050170000|2022-05-20 12:36:10|3741.1|3735.1|3740.6|3734.6|3741.4|3735.4|3740.6|3734.6|3
1653050180000|2022-05-20 12:36:20|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653050190000|2022-05-20 12:36:30|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653050210000|2022-05-20 12:36:50|3740.9|3734.9|3740.9|3734.9|3741.9|3735.9|3740.9|3734.9|6
1653050230000|2022-05-20 12:37:10|3741.9|3735.9|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|3
1653050240000|2022-05-20 12:37:20|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653050250000|2022-05-20 12:37:30|3740.6|3734.6|3738.9|3732.9|3740.6|3734.6|3738.9|3732.9|4
1653050260000|2022-05-20 12:37:40|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653050280000|2022-05-20 12:38:00|3739.9|3733.9|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|2
1653050300000|2022-05-20 12:38:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653050340000|2022-05-20 12:39:00|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3738.9|3732.9|6
1653050360000|2022-05-20 12:39:20|3740.6|3734.6|3741.9|3735.9|3741.9|3735.9|3740.6|3734.6|2
1653050390000|2022-05-20 12:39:50|3742.4|3736.4|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|4
1653050420000|2022-05-20 12:40:20|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|2
1653050430000|2022-05-20 12:40:30|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.1|3734.1|5
1653050440000|2022-05-20 12:40:40|3740.4|3734.4|3741.1|3735.1|3741.1|3735.1|3740.1|3734.1|5
1653050450000|2022-05-20 12:40:50|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1653050460000|2022-05-20 12:41:00|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3739.6|3733.6|4
1653050470000|2022-05-20 12:41:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653050480000|2022-05-20 12:41:20|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|2
1653050490000|2022-05-20 12:41:30|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653050500000|2022-05-20 12:41:40|3740.6|3734.6|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|3
1653050510000|2022-05-20 12:41:50|3740.4|3734.4|3741.9|3735.9|3741.9|3735.9|3740.4|3734.4|6
1653050520000|2022-05-20 12:42:00|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|2
1653050530000|2022-05-20 12:42:10|3740.9|3734.9|3739.9|3733.9|3740.9|3734.9|3739.6|3733.6|7
1653050540000|2022-05-20 12:42:20|3739.4|3733.4|3738.4|3732.4|3739.6|3733.6|3738.4|3732.4|5
1653050550000|2022-05-20 12:42:30|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3737.9|3731.9|5
1653050560000|2022-05-20 12:42:40|3739.9|3733.9|3740.4|3734.4|3740.6|3734.6|3739.9|3733.9|3
1653050570000|2022-05-20 12:42:50|3740.6|3734.6|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|4
1653050580000|2022-05-20 12:43:00|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653050600000|2022-05-20 12:43:20|3741.1|3735.1|3739.9|3733.9|3741.1|3735.1|3739.9|3733.9|3
1653050610000|2022-05-20 12:43:30|3739.1|3733.1|3738.1|3732.1|3739.1|3733.1|3738.1|3732.1|6
1653050630000|2022-05-20 12:43:50|3738.4|3732.4|3739.1|3733.1|3740.1|3734.1|3737.4|3731.4|9
1653050650000|2022-05-20 12:44:10|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653050660000|2022-05-20 12:44:20|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|2
1653050670000|2022-05-20 12:44:30|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653050680000|2022-05-20 12:44:40|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653050690000|2022-05-20 12:44:50|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653050700000|2022-05-20 12:45:00|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653050710000|2022-05-20 12:45:10|3737.6|3731.6|3738.6|3732.6|3739.1|3733.1|3737.6|3731.6|3
1653050720000|2022-05-20 12:45:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653050730000|2022-05-20 12:45:30|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653050740000|2022-05-20 12:45:40|3738.4|3732.4|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|2
1653050750000|2022-05-20 12:45:50|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|2
1653050760000|2022-05-20 12:46:00|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653050770000|2022-05-20 12:46:10|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|2
1653050780000|2022-05-20 12:46:20|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|2
1653050790000|2022-05-20 12:46:30|3738.6|3732.6|3738.6|3732.6|3739.6|3733.6|3738.6|3732.6|4
1653050800000|2022-05-20 12:46:40|3738.4|3732.4|3738.9|3732.9|3738.9|3732.9|3738.4|3732.4|2
1653050820000|2022-05-20 12:47:00|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653050890000|2022-05-20 12:48:10|3737.9|3731.9|3738.6|3732.6|3738.6|3732.6|3737.9|3731.9|3
1653050910000|2022-05-20 12:48:30|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653050950000|2022-05-20 12:49:10|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1653051000000|2022-05-20 12:50:00|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|4
1653051020000|2022-05-20 12:50:20|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653051050000|2022-05-20 12:50:50|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653051100000|2022-05-20 12:51:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653051150000|2022-05-20 12:52:30|3741.4|3735.4|3740.6|3734.6|3741.4|3735.4|3739.9|3733.9|5
1653051180000|2022-05-20 12:53:00|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|3
1653051200000|2022-05-20 12:53:20|3739.6|3733.6|3740.4|3734.4|3740.4|3734.4|3739.6|3733.6|2
1653051210000|2022-05-20 12:53:30|3740.1|3734.1|3739.1|3733.1|3740.1|3734.1|3739.1|3733.1|3
1653051230000|2022-05-20 12:53:50|3738.9|3732.9|3737.1|3731.1|3738.9|3732.9|3737.1|3731.1|4
1653051240000|2022-05-20 12:54:00|3737.9|3731.9|3736.9|3730.9|3738.6|3732.6|3736.4|3730.4|6
1653051250000|2022-05-20 12:54:10|3736.6|3730.6|3737.4|3731.4|3737.4|3731.4|3736.6|3730.6|4
1653051260000|2022-05-20 12:54:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653051280000|2022-05-20 12:54:40|3737.1|3731.1|3735.9|3729.9|3737.1|3731.1|3735.6|3729.6|7
1653051300000|2022-05-20 12:55:00|3735.6|3729.6|3734.1|3728.1|3735.6|3729.6|3734.1|3728.1|10
1653051320000|2022-05-20 12:55:20|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653051350000|2022-05-20 12:55:50|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653051360000|2022-05-20 12:56:00|3735.1|3729.1|3735.3|3729.3|3735.3|3729.3|3735.1|3729.1|2
1653051370000|2022-05-20 12:56:10|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653051380000|2022-05-20 12:56:20|3737.4|3731.4|3738.1|3732.1|3738.1|3732.1|3737.4|3731.4|2
1653051390000|2022-05-20 12:56:30|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653051420000|2022-05-20 12:57:00|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|3
1653051470000|2022-05-20 12:57:50|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3736.9|3730.9|3
1653051480000|2022-05-20 12:58:00|3737.4|3731.4|3736.6|3730.6|3737.4|3731.4|3736.6|3730.6|3
1653051500000|2022-05-20 12:58:20|3737.1|3731.1|3739.4|3733.4|3739.4|3733.4|3737.1|3731.1|4
1653051510000|2022-05-20 12:58:30|3739.6|3733.6|3738.9|3732.9|3740.1|3734.1|3738.9|3732.9|5
1653051520000|2022-05-20 12:58:40|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653051530000|2022-05-20 12:58:50|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653051540000|2022-05-20 12:59:00|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3737.4|3731.4|12
1653051550000|2022-05-20 12:59:10|3738.6|3732.6|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|8
1653051560000|2022-05-20 12:59:20|3739.6|3733.6|3738.4|3732.4|3739.6|3733.6|3738.4|3732.4|2
1653051570000|2022-05-20 12:59:30|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|2
1653051580000|2022-05-20 12:59:40|3738.4|3732.4|3739.6|3733.6|3739.6|3733.6|3738.4|3732.4|3
1653051590000|2022-05-20 12:59:50|3738.6|3732.6|3738.9|3732.9|3739.4|3733.4|3738.6|3732.6|4
1653051600000|2022-05-20 13:00:00|3738.6|3732.6|3739.1|3733.1|3740.1|3734.1|3738.6|3732.6|13
1653051610000|2022-05-20 13:00:10|3739.4|3733.4|3741.6|3735.6|3741.6|3735.6|3737.1|3731.1|15
1653051620000|2022-05-20 13:00:20|3742.1|3736.1|3741.9|3735.9|3742.6|3736.6|3741.4|3735.4|14
1653051630000|2022-05-20 13:00:30|3741.4|3735.4|3741.9|3735.9|3742.9|3736.9|3741.1|3735.1|9
1653051640000|2022-05-20 13:00:40|3742.1|3736.1|3741.4|3735.4|3742.6|3736.6|3741.4|3735.4|7
1653051650000|2022-05-20 13:00:50|3740.9|3734.9|3742.4|3736.4|3742.6|3736.6|3740.9|3734.9|10
1653051660000|2022-05-20 13:01:00|3742.1|3736.1|3742.9|3736.9|3742.9|3736.9|3741.1|3735.1|8
1653051670000|2022-05-20 13:01:10|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3741.9|3735.9|12
1653051680000|2022-05-20 13:01:20|3743.4|3737.4|3745.4|3739.4|3746.1|3740.1|3743.4|3737.4|14
1653051690000|2022-05-20 13:01:30|3745.6|3739.6|3743.9|3737.9|3745.6|3739.6|3743.9|3737.9|14
1653051700000|2022-05-20 13:01:40|3743.4|3737.4|3741|3735|3744.1|3738.1|3740.4|3734.4|22
1653051710000|2022-05-20 13:01:50|3740.8|3734.8|3740.9|3734.9|3741.6|3735.6|3740.8|3734.8|7
1653051720000|2022-05-20 13:02:00|3740.6|3734.6|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|5
1653051730000|2022-05-20 13:02:10|3740.4|3734.4|3741.1|3735.1|3741.1|3735.1|3740.1|3734.1|7
1653051750000|2022-05-20 13:02:30|3741.4|3735.4|3741.6|3735.6|3742.1|3736.1|3741.4|3735.4|6
1653051770000|2022-05-20 13:02:50|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3740.1|3734.1|5
1653051780000|2022-05-20 13:03:00|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|4
1653051790000|2022-05-20 13:03:10|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1653051800000|2022-05-20 13:03:20|3742.1|3736.1|3741.1|3735.1|3742.4|3736.4|3741.1|3735.1|5
1653051810000|2022-05-20 13:03:30|3740.9|3734.9|3741.1|3735.1|3741.9|3735.9|3740.1|3734.1|8
1653051820000|2022-05-20 13:03:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653051840000|2022-05-20 13:04:00|3741.9|3735.9|3741.6|3735.6|3742.1|3736.1|3741.6|3735.6|31
1653051850000|2022-05-20 13:04:10|3742.1|3736.1|3740.9|3734.9|3742.1|3736.1|3740.6|3734.6|15
1653051860000|2022-05-20 13:04:20|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653051870000|2022-05-20 13:04:30|3740.6|3734.6|3740.1|3734.1|3740.6|3734.6|3740.1|3734.1|5
1653051880000|2022-05-20 13:04:40|3740.4|3734.4|3740.1|3734.1|3740.4|3734.4|3740.1|3734.1|4
1653051890000|2022-05-20 13:04:50|3740.4|3734.4|3739.6|3733.6|3740.6|3734.6|3739.6|3733.6|6
1653051900000|2022-05-20 13:05:00|3739.9|3733.9|3740.6|3734.6|3740.9|3734.9|3739.6|3733.6|5
1653051910000|2022-05-20 13:05:10|3740.9|3734.9|3742|3736|3742.1|3736.1|3740.9|3734.9|5
1653051930000|2022-05-20 13:05:30|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653051940000|2022-05-20 13:05:40|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653051960000|2022-05-20 13:06:00|3742.9|3736.9|3742.4|3736.4|3742.9|3736.9|3742.4|3736.4|6
1653051970000|2022-05-20 13:06:10|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|2
1653051980000|2022-05-20 13:06:20|3742.1|3736.1|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|3
1653051990000|2022-05-20 13:06:30|3741.9|3735.9|3740.6|3734.6|3741.9|3735.9|3739.6|3733.6|7
1653052000000|2022-05-20 13:06:40|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|2
1653052010000|2022-05-20 13:06:50|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|3
1653052020000|2022-05-20 13:07:00|3741.1|3735.1|3740.4|3734.4|3741.4|3735.4|3740.1|3734.1|9
1653052030000|2022-05-20 13:07:10|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.4|3733.4|4
1653052040000|2022-05-20 13:07:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653052060000|2022-05-20 13:07:40|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|3
1653052070000|2022-05-20 13:07:50|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.4|3732.4|5
1653052080000|2022-05-20 13:08:00|3738.6|3732.6|3737.6|3731.6|3738.9|3732.9|3737.1|3731.1|7
1653052090000|2022-05-20 13:08:10|3737.9|3731.9|3739.4|3733.4|3739.4|3733.4|3737.9|3731.9|4
1653052100000|2022-05-20 13:08:20|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.6|3732.6|5
1653052110000|2022-05-20 13:08:30|3739.1|3733.1|3737.6|3731.6|3739.1|3733.1|3737.6|3731.6|7
1653052120000|2022-05-20 13:08:40|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653052170000|2022-05-20 13:09:30|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653052180000|2022-05-20 13:09:40|3738.4|3732.4|3739.9|3733.9|3739.9|3733.9|3738.4|3732.4|3
1653052200000|2022-05-20 13:10:00|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|2
1653052210000|2022-05-20 13:10:10|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653052220000|2022-05-20 13:10:20|3739.6|3733.6|3741.1|3735.1|3741.4|3735.4|3739.6|3733.6|8
1653052230000|2022-05-20 13:10:30|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653052250000|2022-05-20 13:10:50|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653052260000|2022-05-20 13:11:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653052270000|2022-05-20 13:11:10|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.4|3734.4|4
1653052280000|2022-05-20 13:11:20|3740.4|3734.4|3740.1|3734.1|3740.6|3734.6|3740.1|3734.1|4
1653052300000|2022-05-20 13:11:40|3739.9|3733.9|3739.1|3733.1|3739.9|3733.9|3739.1|3733.1|3
1653052310000|2022-05-20 13:11:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653052320000|2022-05-20 13:12:00|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653052330000|2022-05-20 13:12:10|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653052350000|2022-05-20 13:12:30|3738.6|3732.6|3737.1|3731.1|3738.6|3732.6|3736.9|3730.9|15
1653052360000|2022-05-20 13:12:40|3736.9|3730.9|3735.4|3729.4|3736.9|3730.9|3734.4|3728.4|13
1653052380000|2022-05-20 13:13:00|3734.9|3728.9|3733.1|3727.1|3734.9|3728.9|3733.1|3727.1|8
1653052390000|2022-05-20 13:13:10|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1653052440000|2022-05-20 13:14:00|3732.6|3726.6|3733.4|3727.4|3734.1|3728.1|3732.6|3726.6|12
1653052450000|2022-05-20 13:14:10|3732.9|3726.9|3730.4|3724.4|3732.9|3726.9|3730.4|3724.4|13
1653052460000|2022-05-20 13:14:20|3730.6|3724.6|3730.9|3724.9|3731.4|3725.4|3729.9|3723.9|15
1653052470000|2022-05-20 13:14:30|3731.1|3725.1|3730.1|3724.1|3731.6|3725.6|3730.1|3724.1|9
1653052480000|2022-05-20 13:14:40|3729.9|3723.9|3727.6|3721.6|3729.9|3723.9|3727.6|3721.6|4
1653052490000|2022-05-20 13:14:50|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3725.9|3719.9|3
1653052500000|2022-05-20 13:15:00|3726.9|3720.9|3729.4|3723.4|3729.4|3723.4|3726.9|3720.9|7
1653052510000|2022-05-20 13:15:10|3729.1|3723.1|3728.4|3722.4|3729.1|3723.1|3728.1|3722.1|3
1653052520000|2022-05-20 13:15:20|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.6|3722.6|5
1653052530000|2022-05-20 13:15:30|3729.1|3723.1|3729.4|3723.4|3730.4|3724.4|3729.1|3723.1|5
1653052540000|2022-05-20 13:15:40|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.6|3722.6|4
1653052550000|2022-05-20 13:15:50|3728.6|3722.6|3727.4|3721.4|3728.6|3722.6|3726.9|3720.9|5
1653052560000|2022-05-20 13:16:00|3726.9|3720.9|3725.1|3719.1|3726.9|3720.9|3725.1|3719.1|5
1653052570000|2022-05-20 13:16:10|3725.4|3719.4|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|3
1653052590000|2022-05-20 13:16:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1653052600000|2022-05-20 13:16:40|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|3
1653052610000|2022-05-20 13:16:50|3725.1|3719.1|3724.9|3718.9|3725.4|3719.4|3724.6|3718.6|7
1653052620000|2022-05-20 13:17:00|3724.6|3718.6|3724.6|3718.6|3724.9|3718.9|3723.6|3717.6|10
1653052630000|2022-05-20 13:17:10|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|3
1653052660000|2022-05-20 13:17:40|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.9|3717.9|4
1653052670000|2022-05-20 13:17:50|3723.6|3717.6|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|3
1653052680000|2022-05-20 13:18:00|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3722.6|3716.6|4
1653052690000|2022-05-20 13:18:10|3722.9|3716.9|3722.4|3716.4|3723.1|3717.1|3722.4|3716.4|4
1653052700000|2022-05-20 13:18:20|3722.6|3716.6|3723.4|3717.4|3723.4|3717.4|3722.6|3716.6|4
1653052710000|2022-05-20 13:18:30|3723.6|3717.6|3722.9|3716.9|3724.1|3718.1|3722.9|3716.9|10
1653052720000|2022-05-20 13:18:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1653052740000|2022-05-20 13:19:00|3722.9|3716.9|3723.9|3717.9|3723.9|3717.9|3722.9|3716.9|4
1653052750000|2022-05-20 13:19:10|3724.4|3718.4|3723.9|3717.9|3724.6|3718.6|3723.9|3717.9|7
1653052760000|2022-05-20 13:19:20|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|2
1653052770000|2022-05-20 13:19:30|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.6|3717.6|3
1653052800000|2022-05-20 13:20:00|3723.6|3717.6|3722.6|3716.6|3723.6|3717.6|3722.6|3716.6|3
1653052810000|2022-05-20 13:20:10|3722.9|3716.9|3721.9|3715.9|3723.1|3717.1|3721.9|3715.9|4
1653052820000|2022-05-20 13:20:20|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1653052830000|2022-05-20 13:20:30|3722.1|3716.1|3723.4|3717.4|3723.9|3717.9|3722.1|3716.1|5
1653052840000|2022-05-20 13:20:40|3723.6|3717.6|3724.4|3718.4|3724.6|3718.6|3723.4|3717.4|6
1653052850000|2022-05-20 13:20:50|3724.6|3718.6|3724.1|3718.1|3724.9|3718.9|3724.1|3718.1|5
1653052860000|2022-05-20 13:21:00|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653052870000|2022-05-20 13:21:10|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|2
1653052880000|2022-05-20 13:21:20|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.1|3718.1|3
1653052890000|2022-05-20 13:21:30|3724.6|3718.6|3725.4|3719.4|3725.4|3719.4|3724.6|3718.6|5
1653052900000|2022-05-20 13:21:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1653052910000|2022-05-20 13:21:50|3724.1|3718.1|3724.9|3718.9|3725.1|3719.1|3723.9|3717.9|6
1653052920000|2022-05-20 13:22:00|3725.1|3719.1|3726.1|3720.1|3726.1|3720.1|3725.1|3719.1|7
1653052940000|2022-05-20 13:22:20|3726.6|3720.6|3727.9|3721.9|3727.9|3721.9|3726.6|3720.6|3
1653052950000|2022-05-20 13:22:30|3728.1|3722.1|3727.4|3721.4|3728.4|3722.4|3726.6|3720.6|6
1653052960000|2022-05-20 13:22:40|3727.1|3721.1|3726.9|3720.9|3727.1|3721.1|3726.6|3720.6|4
1653052970000|2022-05-20 13:22:50|3727.1|3721.1|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|2
1653052980000|2022-05-20 13:23:00|3727.6|3721.6|3727.9|3721.9|3728.4|3722.4|3727.6|3721.6|7
1653053000000|2022-05-20 13:23:20|3727.6|3721.6|3727.4|3721.4|3727.6|3721.6|3727.4|3721.4|2
1653053020000|2022-05-20 13:23:40|3727.6|3721.6|3727.9|3721.9|3727.9|3721.9|3727.6|3721.6|2
1653053030000|2022-05-20 13:23:50|3729.1|3723.1|3727.9|3721.9|3729.1|3723.1|3727.9|3721.9|5
1653053050000|2022-05-20 13:24:10|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3727.9|3721.9|3
1653053060000|2022-05-20 13:24:20|3728.4|3722.4|3728.4|3722.4|3728.6|3722.6|3728.4|3722.4|3
1653053070000|2022-05-20 13:24:30|3729.1|3723.1|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|3
1653053080000|2022-05-20 13:24:40|3728.9|3722.9|3728.9|3722.9|3729.4|3723.4|3728.6|3722.6|7
1653053090000|2022-05-20 13:24:50|3729.1|3723.1|3728.4|3722.4|3729.1|3723.1|3728.4|3722.4|3
1653053100000|2022-05-20 13:25:00|3728.1|3722.1|3731.4|3725.4|3731.4|3725.4|3728.1|3722.1|13
1653053110000|2022-05-20 13:25:10|3732.1|3726.1|3730.1|3724.1|3732.1|3726.1|3730.1|3724.1|10
1653053120000|2022-05-20 13:25:20|3729.9|3723.9|3729.4|3723.4|3729.9|3723.9|3729.4|3723.4|2
1653053150000|2022-05-20 13:25:50|3729.1|3723.1|3728.9|3722.9|3729.4|3723.4|3728.9|3722.9|3
1653053160000|2022-05-20 13:26:00|3728.4|3722.4|3729.1|3723.1|3729.4|3723.4|3728.1|3722.1|8
1653053170000|2022-05-20 13:26:10|3728.9|3722.9|3728.1|3722.1|3728.9|3722.9|3728.1|3722.1|3
1653053190000|2022-05-20 13:26:30|3728.6|3722.6|3728.1|3722.1|3728.6|3722.6|3728.1|3722.1|2
1653053200000|2022-05-20 13:26:40|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|1
1653053210000|2022-05-20 13:26:50|3728.1|3722.1|3728.6|3722.6|3729.1|3723.1|3728.1|3722.1|4
1653053220000|2022-05-20 13:27:00|3728.4|3722.4|3729.4|3723.4|3729.9|3723.9|3728.1|3722.1|14
1653053230000|2022-05-20 13:27:10|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653053240000|2022-05-20 13:27:20|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1653053250000|2022-05-20 13:27:30|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1653053280000|2022-05-20 13:28:00|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|3
1653053290000|2022-05-20 13:28:10|3731.1|3725.1|3731.9|3725.9|3731.9|3725.9|3731.1|3725.1|7
1653053310000|2022-05-20 13:28:30|3731.4|3725.4|3730.6|3724.6|3731.4|3725.4|3730.6|3724.6|3
1653053320000|2022-05-20 13:28:40|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.6|3724.6|5
1653053330000|2022-05-20 13:28:50|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653053340000|2022-05-20 13:29:00|3731.4|3725.4|3733.4|3727.4|3734.1|3728.1|3731.4|3725.4|6
1653053350000|2022-05-20 13:29:10|3733.6|3727.6|3733.9|3727.9|3735.6|3729.6|3733.6|3727.6|15
1653053360000|2022-05-20 13:29:20|3733.4|3727.4|3734.9|3728.9|3735.1|3729.1|3733.4|3727.4|10
1653053370000|2022-05-20 13:29:30|3734.6|3728.6|3734.9|3728.9|3735.6|3729.6|3734.4|3728.4|8
1653053380000|2022-05-20 13:29:40|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.6|3728.6|4
1653053390000|2022-05-20 13:29:50|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.1|3728.1|6
1653053400000|2022-05-20 13:30:00|3736.6|3730.6|3735.4|3729.4|3736.6|3730.6|3734.9|3728.9|12
1653053410000|2022-05-20 13:30:10|3735.6|3729.6|3734.9|3728.9|3735.6|3729.6|3734.9|3728.9|4
1653053420000|2022-05-20 13:30:20|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1653053430000|2022-05-20 13:30:30|3733.4|3727.4|3733.1|3727.1|3734.3|3728.3|3733.1|3727.1|5
1653053440000|2022-05-20 13:30:40|3732.9|3726.9|3734.4|3728.4|3734.6|3728.6|3732.9|3726.9|5
1653053450000|2022-05-20 13:30:50|3734.1|3728.1|3735.6|3729.6|3735.9|3729.9|3734.1|3728.1|11
1653053460000|2022-05-20 13:31:00|3735.9|3729.9|3736.1|3730.1|3737.9|3731.9|3735.6|3729.6|8
1653053470000|2022-05-20 13:31:10|3736.6|3730.6|3736.1|3730.1|3736.6|3730.6|3735.6|3729.6|8
1653053480000|2022-05-20 13:31:20|3736.4|3730.4|3736.9|3730.9|3737.1|3731.1|3736.4|3730.4|5
1653053490000|2022-05-20 13:31:30|3736.6|3730.6|3734.1|3728.1|3736.6|3730.6|3734.1|3728.1|8
1653053500000|2022-05-20 13:31:40|3734.4|3728.4|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|5
1653053510000|2022-05-20 13:31:50|3734.1|3728.1|3731.6|3725.6|3734.1|3728.1|3731.6|3725.6|8
1653053520000|2022-05-20 13:32:00|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653053540000|2022-05-20 13:32:20|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1653053550000|2022-05-20 13:32:30|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|5
1653053560000|2022-05-20 13:32:40|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653053570000|2022-05-20 13:32:50|3731.9|3725.9|3732.4|3726.4|3732.4|3726.4|3731.9|3725.9|2
1653053580000|2022-05-20 13:33:00|3732.1|3726.1|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|2
1653053590000|2022-05-20 13:33:10|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1653053610000|2022-05-20 13:33:30|3732.1|3726.1|3731.6|3725.6|3732.4|3726.4|3731.6|3725.6|5
1653053620000|2022-05-20 13:33:40|3731.9|3725.9|3732.9|3726.9|3732.9|3726.9|3731.9|3725.9|4
1653053630000|2022-05-20 13:33:50|3732.4|3726.4|3733.1|3727.1|3733.1|3727.1|3732.4|3726.4|3
1653053640000|2022-05-20 13:34:00|3733.4|3727.4|3733.1|3727.1|3733.6|3727.6|3733.1|3727.1|6
1653053650000|2022-05-20 13:34:10|3732.9|3726.9|3733.1|3727.1|3733.4|3727.4|3732.9|3726.9|4
1653053660000|2022-05-20 13:34:20|3733.4|3727.4|3735.4|3729.4|3735.4|3729.4|3733.4|3727.4|6
1653053670000|2022-05-20 13:34:30|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|4
1653053680000|2022-05-20 13:34:40|3735.4|3729.4|3736.6|3730.6|3736.6|3730.6|3735.1|3729.1|6
1653053690000|2022-05-20 13:34:50|3735.6|3729.6|3734.9|3728.9|3735.9|3729.9|3734.9|3728.9|9
1653053700000|2022-05-20 13:35:00|3734.6|3728.6|3734.6|3728.6|3734.9|3728.9|3733.9|3727.9|12
1653053710000|2022-05-20 13:35:10|3734.9|3728.9|3731.9|3725.9|3734.9|3728.9|3731.9|3725.9|11
1653053720000|2022-05-20 13:35:20|3732.1|3726.1|3730.9|3724.9|3732.1|3726.1|3729.9|3723.9|8
1653053730000|2022-05-20 13:35:30|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.1|3724.1|7
1653053740000|2022-05-20 13:35:40|3730.6|3724.6|3730.4|3724.4|3730.6|3724.6|3730.4|3724.4|2
1653053750000|2022-05-20 13:35:50|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.6|3724.6|2
1653053760000|2022-05-20 13:36:00|3731.1|3725.1|3733.1|3727.1|3733.1|3727.1|3731.1|3725.1|5
1653053770000|2022-05-20 13:36:10|3733.4|3727.4|3735.4|3729.4|3735.4|3729.4|3733.1|3727.1|7
1653053800000|2022-05-20 13:36:40|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|2
1653053810000|2022-05-20 13:36:50|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3732.6|3726.6|9
1653053820000|2022-05-20 13:37:00|3734.1|3728.1|3734.6|3728.6|3734.9|3728.9|3734.1|3728.1|5
1653053830000|2022-05-20 13:37:10|3734.1|3728.1|3733.4|3727.4|3734.1|3728.1|3733.4|3727.4|2
1653053840000|2022-05-20 13:37:20|3733.6|3727.6|3734.1|3728.1|3734.4|3728.4|3733.6|3727.6|4
1653053850000|2022-05-20 13:37:30|3734.4|3728.4|3735.9|3729.9|3735.9|3729.9|3734.4|3728.4|4
1653053860000|2022-05-20 13:37:40|3736.1|3730.1|3739.6|3733.6|3739.6|3733.6|3736.1|3730.1|7
1653053870000|2022-05-20 13:37:50|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|4
1653053880000|2022-05-20 13:38:00|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|4
1653053890000|2022-05-20 13:38:10|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.9|3732.9|2
1653053900000|2022-05-20 13:38:20|3737.9|3731.9|3739.1|3733.1|3739.1|3733.1|3737.9|3731.9|3
1653053910000|2022-05-20 13:38:30|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653053920000|2022-05-20 13:38:40|3739.1|3733.1|3740.4|3734.4|3740.4|3734.4|3739.1|3733.1|3
1653053930000|2022-05-20 13:38:50|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653053940000|2022-05-20 13:39:00|3740.9|3734.9|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|3
1653053950000|2022-05-20 13:39:10|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|4
1653053970000|2022-05-20 13:39:30|3741.1|3735.1|3741.9|3735.9|3741.9|3735.9|3741.1|3735.1|2
1653053980000|2022-05-20 13:39:40|3742.1|3736.1|3742.9|3736.9|3742.9|3736.9|3742.1|3736.1|4
1653054000000|2022-05-20 13:40:00|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653054010000|2022-05-20 13:40:10|3742.9|3736.9|3744.6|3738.6|3744.6|3738.6|3742.9|3736.9|2
1653054020000|2022-05-20 13:40:20|3744.4|3738.4|3745.4|3739.4|3745.9|3739.9|3744.4|3738.4|6
1653054030000|2022-05-20 13:40:30|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653054040000|2022-05-20 13:40:40|3745.9|3739.9|3746.1|3740.1|3746.6|3740.6|3745.9|3739.9|5
1653054070000|2022-05-20 13:41:10|3745.9|3739.9|3744.1|3738.1|3745.9|3739.9|3744.1|3738.1|5
1653054080000|2022-05-20 13:41:20|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|4
1653054090000|2022-05-20 13:41:30|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|2
1653054100000|2022-05-20 13:41:40|3744.9|3738.9|3744.4|3738.4|3745.1|3739.1|3743.9|3737.9|7
1653054110000|2022-05-20 13:41:50|3744.1|3738.1|3743.4|3737.4|3744.1|3738.1|3742.9|3736.9|8
1653054120000|2022-05-20 13:42:00|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653054130000|2022-05-20 13:42:10|3743.6|3737.6|3745.9|3739.9|3745.9|3739.9|3743.6|3737.6|5
1653054140000|2022-05-20 13:42:20|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653054150000|2022-05-20 13:42:30|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|3
1653054160000|2022-05-20 13:42:40|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1653054170000|2022-05-20 13:42:50|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1653054180000|2022-05-20 13:43:00|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1653054190000|2022-05-20 13:43:10|3746.6|3740.6|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|3
1653054210000|2022-05-20 13:43:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653054220000|2022-05-20 13:43:40|3744.9|3738.9|3743.4|3737.4|3744.9|3738.9|3743.4|3737.4|2
1653054240000|2022-05-20 13:44:00|3742.9|3736.9|3743.1|3737.1|3743.1|3737.1|3742.9|3736.9|2
1653054250000|2022-05-20 13:44:10|3742.9|3736.9|3741.9|3735.9|3742.9|3736.9|3741.9|3735.9|7
1653054270000|2022-05-20 13:44:30|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|4
1653054280000|2022-05-20 13:44:40|3741.6|3735.6|3742.6|3736.6|3742.6|3736.6|3741.6|3735.6|4
1653054300000|2022-05-20 13:45:00|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653054310000|2022-05-20 13:45:10|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653054320000|2022-05-20 13:45:20|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|2
1653054330000|2022-05-20 13:45:30|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.4|3734.4|2
1653054340000|2022-05-20 13:45:40|3740.1|3734.1|3740.1|3734.1|3740.4|3734.4|3740.1|3734.1|3
1653054350000|2022-05-20 13:45:50|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653054360000|2022-05-20 13:46:00|3740.6|3734.6|3739.9|3733.9|3740.9|3734.9|3739.9|3733.9|9
1653054370000|2022-05-20 13:46:10|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|5
1653054380000|2022-05-20 13:46:20|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|5
1653054390000|2022-05-20 13:46:30|3741.9|3735.9|3741.1|3735.1|3742.1|3736.1|3741.1|3735.1|5
1653054400000|2022-05-20 13:46:40|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653054410000|2022-05-20 13:46:50|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3739.4|3733.4|5
1653054420000|2022-05-20 13:47:00|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|2
1653054440000|2022-05-20 13:47:20|3740.6|3734.6|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|2
1653054450000|2022-05-20 13:47:30|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|4
1653054460000|2022-05-20 13:47:40|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653054470000|2022-05-20 13:47:50|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|3
1653054480000|2022-05-20 13:48:00|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|7
1653054490000|2022-05-20 13:48:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3738.9|3732.9|3
1653054500000|2022-05-20 13:48:20|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|2
1653054520000|2022-05-20 13:48:40|3739.6|3733.6|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|5
1653054540000|2022-05-20 13:49:00|3739.4|3733.4|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|2
1653054570000|2022-05-20 13:49:30|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|3
1653054580000|2022-05-20 13:49:40|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653054590000|2022-05-20 13:49:50|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1653054600000|2022-05-20 13:50:00|3738.1|3732.1|3736.9|3730.9|3738.1|3732.1|3736.4|3730.4|6
1653054610000|2022-05-20 13:50:10|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.4|3732.4|5
1653054620000|2022-05-20 13:50:20|3739.9|3733.9|3741.1|3735.1|3741.1|3735.1|3739.6|3733.6|11
1653054630000|2022-05-20 13:50:30|3741.9|3735.9|3744.1|3738.1|3744.1|3738.1|3741.9|3735.9|9
1653054640000|2022-05-20 13:50:40|3743.1|3737.1|3743.4|3737.4|3743.4|3737.4|3742.1|3736.1|6
1653054650000|2022-05-20 13:50:50|3743.6|3737.6|3744.1|3738.1|3744.1|3738.1|3743.6|3737.6|3
1653054670000|2022-05-20 13:51:10|3743.9|3737.9|3742.4|3736.4|3743.9|3737.9|3742.4|3736.4|3
1653054680000|2022-05-20 13:51:20|3742.1|3736.1|3741.1|3735.1|3742.4|3736.4|3740.9|3734.9|15
1653054690000|2022-05-20 13:51:30|3741.4|3735.4|3740.1|3734.1|3741.6|3735.6|3740.1|3734.1|7
1653054700000|2022-05-20 13:51:40|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.1|3733.1|7
1653054710000|2022-05-20 13:51:50|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|4
1653054720000|2022-05-20 13:52:00|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653054730000|2022-05-20 13:52:10|3739.9|3733.9|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|3
1653054750000|2022-05-20 13:52:30|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|2
1653054760000|2022-05-20 13:52:40|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653054770000|2022-05-20 13:52:50|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653054780000|2022-05-20 13:53:00|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653054810000|2022-05-20 13:53:30|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653054840000|2022-05-20 13:54:00|3739.9|3733.9|3738.4|3732.4|3739.9|3733.9|3738.4|3732.4|3
1653054850000|2022-05-20 13:54:10|3738.9|3732.9|3740.6|3734.6|3740.9|3734.9|3738.9|3732.9|4
1653054860000|2022-05-20 13:54:20|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3741.1|3735.1|2
1653054880000|2022-05-20 13:54:40|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|4
1653054890000|2022-05-20 13:54:50|3742.9|3736.9|3745.6|3739.6|3745.6|3739.6|3742.9|3736.9|7
1653054900000|2022-05-20 13:55:00|3745.9|3739.9|3746.6|3740.6|3746.6|3740.6|3744.4|3738.4|13
1653054910000|2022-05-20 13:55:10|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|13
1653054920000|2022-05-20 13:55:20|3747.1|3741.1|3747.6|3741.6|3748.1|3742.1|3747.1|3741.1|5
1653054930000|2022-05-20 13:55:30|3747.4|3741.4|3747.1|3741.1|3747.4|3741.4|3747.1|3741.1|2
1653054940000|2022-05-20 13:55:40|3746.9|3740.9|3747.1|3741.1|3747.4|3741.4|3746.4|3740.4|9
1653054950000|2022-05-20 13:55:50|3746.6|3740.6|3747.4|3741.4|3747.4|3741.4|3746.4|3740.4|7
1653054960000|2022-05-20 13:56:00|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3747.1|3741.1|2
1653054970000|2022-05-20 13:56:10|3747.9|3741.9|3749.4|3743.4|3749.4|3743.4|3747.9|3741.9|3
1653054980000|2022-05-20 13:56:20|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|5
1653054990000|2022-05-20 13:56:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653055000000|2022-05-20 13:56:40|3748.1|3742.1|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|2
1653055020000|2022-05-20 13:57:00|3746.9|3740.9|3747.4|3741.4|3747.6|3741.6|3745.6|3739.6|14
1653055040000|2022-05-20 13:57:20|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|5
1653055050000|2022-05-20 13:57:30|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3747.9|3741.9|5
1653055060000|2022-05-20 13:57:40|3749.1|3743.1|3751.4|3745.4|3751.4|3745.4|3749.1|3743.1|7
1653055070000|2022-05-20 13:57:50|3751.6|3745.6|3751.9|3745.9|3752.1|3746.1|3750.6|3744.6|9
1653055080000|2022-05-20 13:58:00|3752.1|3746.1|3752.1|3746.1|3752.6|3746.6|3751.6|3745.6|6
1653055090000|2022-05-20 13:58:10|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|3
1653055100000|2022-05-20 13:58:20|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653055110000|2022-05-20 13:58:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653055120000|2022-05-20 13:58:40|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653055130000|2022-05-20 13:58:50|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653055140000|2022-05-20 13:59:00|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653055150000|2022-05-20 13:59:10|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|3
1653055160000|2022-05-20 13:59:20|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1653055180000|2022-05-20 13:59:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|3
1653055190000|2022-05-20 13:59:50|3753.4|3747.4|3753.9|3747.9|3753.9|3747.9|3753.4|3747.4|3
1653055200000|2022-05-20 14:00:00|3753.6|3747.6|3752.1|3746.1|3753.9|3747.9|3752.1|3746.1|7
1653055210000|2022-05-20 14:00:10|3751.9|3745.9|3752.1|3746.1|3752.9|3746.9|3751.9|3745.9|9
1653055220000|2022-05-20 14:00:20|3752.4|3746.4|3752.6|3746.6|3752.9|3746.9|3752.1|3746.1|6
1653055230000|2022-05-20 14:00:30|3752.9|3746.9|3751.9|3745.9|3752.9|3746.9|3751.9|3745.9|6
1653055240000|2022-05-20 14:00:40|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3751.9|3745.9|5
1653055260000|2022-05-20 14:01:00|3753.1|3747.1|3753.1|3747.1|3753.9|3747.9|3753.1|3747.1|5
1653055270000|2022-05-20 14:01:10|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653055280000|2022-05-20 14:01:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653055300000|2022-05-20 14:01:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653055320000|2022-05-20 14:02:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|5
1653055330000|2022-05-20 14:02:10|3752.9|3746.9|3752.9|3746.9|3753.1|3747.1|3752.9|3746.9|3
1653055340000|2022-05-20 14:02:20|3753.1|3747.1|3755.9|3749.9|3755.9|3749.9|3753.1|3747.1|5
1653055350000|2022-05-20 14:02:30|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.1|3749.1|3
1653055370000|2022-05-20 14:02:50|3755.6|3749.6|3756.4|3750.4|3756.4|3750.4|3755.6|3749.6|3
1653055380000|2022-05-20 14:03:00|3755.4|3749.4|3751|3745|3755.4|3749.4|3751|3745|5
1653055390000|2022-05-20 14:03:10|3751.1|3745.1|3751.6|3745.6|3751.6|3745.6|3751.1|3745.1|5
1653055400000|2022-05-20 14:03:20|3751.4|3745.4|3750.9|3744.9|3751.6|3745.6|3750.9|3744.9|3
1653055410000|2022-05-20 14:03:30|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|2
1653055420000|2022-05-20 14:03:40|3749.4|3743.4|3747.6|3741.6|3749.4|3743.4|3747.6|3741.6|5
1653055430000|2022-05-20 14:03:50|3746.8|3740.8|3746.4|3740.4|3746.8|3740.8|3746.1|3740.1|4
1653055440000|2022-05-20 14:04:00|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|2
1653055450000|2022-05-20 14:04:10|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653055460000|2022-05-20 14:04:20|3746.4|3740.4|3748.1|3742.1|3748.1|3742.1|3746.4|3740.4|3
1653055470000|2022-05-20 14:04:30|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653055480000|2022-05-20 14:04:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653055490000|2022-05-20 14:04:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653055500000|2022-05-20 14:05:00|3747.1|3741.1|3746.4|3740.4|3747.4|3741.4|3746.4|3740.4|7
1653055510000|2022-05-20 14:05:10|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|2
1653055520000|2022-05-20 14:05:20|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|5
1653055530000|2022-05-20 14:05:30|3746.6|3740.6|3747.4|3741.4|3747.4|3741.4|3746.6|3740.6|4
1653055540000|2022-05-20 14:05:40|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653055560000|2022-05-20 14:06:00|3747.6|3741.6|3742.6|3736.6|3747.6|3741.6|3742.6|3736.6|13
1653055570000|2022-05-20 14:06:10|3742.4|3736.4|3741.4|3735.4|3742.4|3736.4|3741.4|3735.4|9
1653055580000|2022-05-20 14:06:20|3741.6|3735.6|3742.4|3736.4|3742.4|3736.4|3741.6|3735.6|3
1653055590000|2022-05-20 14:06:30|3742.6|3736.6|3741.9|3735.9|3742.6|3736.6|3741.6|3735.6|6
1653055600000|2022-05-20 14:06:40|3742.1|3736.1|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|5
1653055610000|2022-05-20 14:06:50|3741.9|3735.9|3741.6|3735.6|3741.9|3735.9|3741.6|3735.6|2
1653055620000|2022-05-20 14:07:00|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653055650000|2022-05-20 14:07:30|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|2
1653055660000|2022-05-20 14:07:40|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653055670000|2022-05-20 14:07:50|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653055680000|2022-05-20 14:08:00|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|3
1653055690000|2022-05-20 14:08:10|3741.1|3735.1|3741.1|3735.1|3742.1|3736.1|3740.9|3734.9|8
1653055700000|2022-05-20 14:08:20|3740.9|3734.9|3739.6|3733.6|3741.1|3735.1|3739.6|3733.6|8
1653055710000|2022-05-20 14:08:30|3739.4|3733.4|3737.6|3731.6|3739.4|3733.4|3737.6|3731.6|2
1653055720000|2022-05-20 14:08:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653055730000|2022-05-20 14:08:50|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|2
1653055740000|2022-05-20 14:09:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653055750000|2022-05-20 14:09:10|3736.9|3730.9|3734.9|3728.9|3736.9|3730.9|3734.9|3728.9|3
1653055760000|2022-05-20 14:09:20|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3733.4|3727.4|7
1653055770000|2022-05-20 14:09:30|3734.6|3728.6|3734.1|3728.1|3734.6|3728.6|3733.9|3727.9|3
1653055780000|2022-05-20 14:09:40|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|4
1653055790000|2022-05-20 14:09:50|3735.4|3729.4|3735.9|3729.9|3735.9|3729.9|3734.9|3728.9|9
1653055800000|2022-05-20 14:10:00|3736.1|3730.1|3734.9|3728.9|3736.4|3730.4|3734.9|3728.9|6
1653055810000|2022-05-20 14:10:10|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3734.9|3728.9|7
1653055820000|2022-05-20 14:10:20|3735.4|3729.4|3736.6|3730.6|3737.1|3731.1|3735.4|3729.4|4
1653055830000|2022-05-20 14:10:30|3736.4|3730.4|3734.4|3728.4|3736.4|3730.4|3734.4|3728.4|5
1653055840000|2022-05-20 14:10:40|3733.9|3727.9|3734.9|3728.9|3735.1|3729.1|3733.9|3727.9|10
1653055850000|2022-05-20 14:10:50|3734.6|3728.6|3735.1|3729.1|3735.1|3729.1|3734.1|3728.1|8
1653055860000|2022-05-20 14:11:00|3735.4|3729.4|3733.9|3727.9|3735.4|3729.4|3733.9|3727.9|7
1653055870000|2022-05-20 14:11:10|3734.1|3728.1|3734.9|3728.9|3734.9|3728.9|3734.1|3728.1|3
1653055880000|2022-05-20 14:11:20|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653055890000|2022-05-20 14:11:30|3734.9|3728.9|3733.6|3727.6|3734.9|3728.9|3733.6|3727.6|2
1653055900000|2022-05-20 14:11:40|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653055910000|2022-05-20 14:11:50|3733.6|3727.6|3733.6|3727.6|3734.1|3728.1|3733.6|3727.6|4
1653055920000|2022-05-20 14:12:00|3733.4|3727.4|3732.4|3726.4|3733.4|3727.4|3732.4|3726.4|6
1653055930000|2022-05-20 14:12:10|3732.1|3726.1|3731.4|3725.4|3732.1|3726.1|3731.4|3725.4|2
1653055940000|2022-05-20 14:12:20|3731.1|3725.1|3730.4|3724.4|3731.1|3725.1|3730.4|3724.4|4
1653055950000|2022-05-20 14:12:30|3729.6|3723.6|3726.9|3720.9|3729.6|3723.6|3726.9|3720.9|6
1653055960000|2022-05-20 14:12:40|3727.1|3721.1|3728.1|3722.1|3728.1|3722.1|3727.1|3721.1|4
1653055970000|2022-05-20 14:12:50|3728.4|3722.4|3727.6|3721.6|3728.9|3722.9|3727.6|3721.6|7
1653055980000|2022-05-20 14:13:00|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1653055990000|2022-05-20 14:13:10|3727.4|3721.4|3728.4|3722.4|3728.6|3722.6|3727.4|3721.4|7
1653056000000|2022-05-20 14:13:20|3728.9|3722.9|3728.4|3722.4|3728.9|3722.9|3727.9|3721.9|7
1653056010000|2022-05-20 14:13:30|3728.1|3722.1|3726.1|3720.1|3728.1|3722.1|3726.1|3720.1|6
1653056020000|2022-05-20 14:13:40|3726.4|3720.4|3726.6|3720.6|3726.9|3720.9|3726.4|3720.4|4
1653056030000|2022-05-20 14:13:50|3726.9|3720.9|3728.4|3722.4|3728.4|3722.4|3726.9|3720.9|4
1653056040000|2022-05-20 14:14:00|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.1|3722.1|5
1653056050000|2022-05-20 14:14:10|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1653056060000|2022-05-20 14:14:20|3728.4|3722.4|3729.1|3723.1|3729.6|3723.6|3728.1|3722.1|13
1653056070000|2022-05-20 14:14:30|3729.4|3723.4|3731.4|3725.4|3731.9|3725.9|3729.4|3723.4|11
1653056080000|2022-05-20 14:14:40|3731.6|3725.6|3732.9|3726.9|3732.9|3726.9|3731.6|3725.6|3
1653056090000|2022-05-20 14:14:50|3731.9|3725.9|3731.5|3725.5|3731.9|3725.9|3731.3|3725.3|3
1653056100000|2022-05-20 14:15:00|3732.1|3726.1|3733.9|3727.9|3734.1|3728.1|3732.1|3726.1|8
1653056130000|2022-05-20 14:15:30|3734.1|3728.1|3733.9|3727.9|3734.1|3728.1|3733.4|3727.4|3
1653056140000|2022-05-20 14:15:40|3734.1|3728.1|3733.6|3727.6|3734.1|3728.1|3733.6|3727.6|3
1653056170000|2022-05-20 14:16:10|3734.9|3728.9|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|2
1653056180000|2022-05-20 14:16:20|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653056190000|2022-05-20 14:16:30|3735.6|3729.6|3736.1|3730.1|3736.1|3730.1|3733.9|3727.9|5
1653056200000|2022-05-20 14:16:40|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1653056210000|2022-05-20 14:16:50|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|2
1653056220000|2022-05-20 14:17:00|3736.9|3730.9|3738.4|3732.4|3738.4|3732.4|3736.1|3730.1|3
1653056240000|2022-05-20 14:17:20|3738.6|3732.6|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|2
1653056250000|2022-05-20 14:17:30|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653056260000|2022-05-20 14:17:40|3738.9|3732.9|3739.1|3733.1|3739.6|3733.6|3738.9|3732.9|5
1653056280000|2022-05-20 14:18:00|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653056290000|2022-05-20 14:18:10|3738.9|3732.9|3739.4|3733.4|3739.6|3733.6|3738.9|3732.9|3
1653056300000|2022-05-20 14:18:20|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.4|3732.4|5
1653056310000|2022-05-20 14:18:30|3738.4|3732.4|3736.4|3730.4|3738.4|3732.4|3736.4|3730.4|4
1653056320000|2022-05-20 14:18:40|3736.1|3730.1|3735.9|3729.9|3736.4|3730.4|3735.6|3729.6|6
1653056330000|2022-05-20 14:18:50|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653056340000|2022-05-20 14:19:00|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|2
1653056350000|2022-05-20 14:19:10|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653056360000|2022-05-20 14:19:20|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653056370000|2022-05-20 14:19:30|3735.4|3729.4|3734.9|3728.9|3735.4|3729.4|3734.9|3728.9|3
1653056380000|2022-05-20 14:19:40|3735.4|3729.4|3736.6|3730.6|3736.6|3730.6|3735.4|3729.4|3
1653056400000|2022-05-20 14:20:00|3736.4|3730.4|3735.9|3729.9|3736.4|3730.4|3735.6|3729.6|5
1653056410000|2022-05-20 14:20:10|3736.1|3730.1|3736.6|3730.6|3736.9|3730.9|3736.1|3730.1|5
1653056420000|2022-05-20 14:20:20|3736.9|3730.9|3737.9|3731.9|3738.1|3732.1|3736.9|3730.9|6
1653056430000|2022-05-20 14:20:30|3738.1|3732.1|3737.1|3731.1|3738.1|3732.1|3737.1|3731.1|3
1653056440000|2022-05-20 14:20:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653056450000|2022-05-20 14:20:50|3737.1|3731.1|3735.4|3729.4|3737.1|3731.1|3734.9|3728.9|5
1653056470000|2022-05-20 14:21:10|3735.6|3729.6|3735.6|3729.6|3736.1|3730.1|3735.6|3729.6|4
1653056480000|2022-05-20 14:21:20|3735.9|3729.9|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|2
1653056490000|2022-05-20 14:21:30|3736.4|3730.4|3734.4|3728.4|3736.4|3730.4|3734.4|3728.4|3
1653056500000|2022-05-20 14:21:40|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|4
1653056510000|2022-05-20 14:21:50|3734.1|3728.1|3733.9|3727.9|3734.1|3728.1|3733.9|3727.9|2
1653056530000|2022-05-20 14:22:10|3734.1|3728.1|3733.6|3727.6|3734.1|3728.1|3733.6|3727.6|3
1653056540000|2022-05-20 14:22:20|3733.4|3727.4|3731.9|3725.9|3733.6|3727.6|3731.9|3725.9|7
1653056550000|2022-05-20 14:22:30|3732.1|3726.1|3731.4|3725.4|3732.1|3726.1|3731.4|3725.4|3
1653056560000|2022-05-20 14:22:40|3731.6|3725.6|3732.1|3726.1|3732.1|3726.1|3731.6|3725.6|5
1653056570000|2022-05-20 14:22:50|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653056580000|2022-05-20 14:23:00|3732.1|3726.1|3733.1|3727.1|3733.1|3727.1|3732.1|3726.1|3
1653056590000|2022-05-20 14:23:10|3733.4|3727.4|3734.9|3728.9|3734.9|3728.9|3733.4|3727.4|8
1653056600000|2022-05-20 14:23:20|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653056610000|2022-05-20 14:23:30|3734.1|3728.1|3732.9|3726.9|3734.1|3728.1|3732.9|3726.9|3
1653056650000|2022-05-20 14:24:10|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653056670000|2022-05-20 14:24:30|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3732.4|3726.4|2
1653056700000|2022-05-20 14:25:00|3733.6|3727.6|3734.6|3728.6|3734.6|3728.6|3733.1|3727.1|6
1653056710000|2022-05-20 14:25:10|3735.4|3729.4|3736.4|3730.4|3736.4|3730.4|3735.1|3729.1|6
1653056720000|2022-05-20 14:25:20|3735.6|3729.6|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|3
1653056730000|2022-05-20 14:25:30|3735.4|3729.4|3733.4|3727.4|3735.4|3729.4|3733.4|3727.4|6
1653056740000|2022-05-20 14:25:40|3734.1|3728.1|3734.4|3728.4|3734.4|3728.4|3734.1|3728.1|2
1653056750000|2022-05-20 14:25:50|3734.1|3728.1|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|4
1653056760000|2022-05-20 14:26:00|3734.1|3728.1|3732.4|3726.4|3734.1|3728.1|3732.4|3726.4|3
1653056770000|2022-05-20 14:26:10|3732.6|3726.6|3733.4|3727.4|3733.6|3727.6|3732.6|3726.6|6
1653056780000|2022-05-20 14:26:20|3733.1|3727.1|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|3
1653056790000|2022-05-20 14:26:30|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1653056800000|2022-05-20 14:26:40|3732.6|3726.6|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|4
1653056810000|2022-05-20 14:26:50|3732.1|3726.1|3732.4|3726.4|3732.4|3726.4|3732.1|3726.1|2
1653056830000|2022-05-20 14:27:10|3732.6|3726.6|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|2
1653056840000|2022-05-20 14:27:20|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1653056850000|2022-05-20 14:27:30|3731.9|3725.9|3729.6|3723.6|3731.9|3725.9|3729.4|3723.4|6
1653056860000|2022-05-20 14:27:40|3729.4|3723.4|3728|3722|3729.6|3723.6|3728|3722|6
1653056870000|2022-05-20 14:27:50|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|1
1653056880000|2022-05-20 14:28:00|3727.9|3721.9|3728.1|3722.1|3728.1|3722.1|3727.9|3721.9|2
1653056890000|2022-05-20 14:28:10|3728.4|3722.4|3729.1|3723.1|3729.4|3723.4|3728.4|3722.4|8
1653056900000|2022-05-20 14:28:20|3728.9|3722.9|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|3
1653056910000|2022-05-20 14:28:30|3728.1|3722.1|3728.9|3722.9|3730.6|3724.6|3728.1|3722.1|13
1653056920000|2022-05-20 14:28:40|3728.4|3722.4|3727.6|3721.6|3728.6|3722.6|3727.6|3721.6|5
1653056930000|2022-05-20 14:28:50|3727.9|3721.9|3727.9|3721.9|3728.6|3722.6|3727.9|3721.9|8
1653056940000|2022-05-20 14:29:00|3728.1|3722.1|3729.1|3723.1|3729.1|3723.1|3727.9|3721.9|10
1653056950000|2022-05-20 14:29:10|3729.4|3723.4|3729.6|3723.6|3729.9|3723.9|3729.4|3723.4|3
1653056960000|2022-05-20 14:29:20|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1653056970000|2022-05-20 14:29:30|3728.1|3722.1|3727.9|3721.9|3728.9|3722.9|3727.6|3721.6|9
1653056980000|2022-05-20 14:29:40|3727.6|3721.6|3727.1|3721.1|3727.6|3721.6|3726.9|3720.9|4
1653056990000|2022-05-20 14:29:50|3727.6|3721.6|3727.9|3721.9|3727.9|3721.9|3727.6|3721.6|2
1653057000000|2022-05-20 14:30:00|3727.6|3721.6|3727.1|3721.1|3727.6|3721.6|3726.6|3720.6|10
1653057010000|2022-05-20 14:30:10|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3726.6|3720.6|2
1653057020000|2022-05-20 14:30:20|3726.4|3720.4|3725.1|3719.1|3726.4|3720.4|3725.1|3719.1|5
1653057030000|2022-05-20 14:30:30|3725.4|3719.4|3724.6|3718.6|3725.4|3719.4|3724.4|3718.4|4
1653057040000|2022-05-20 14:30:40|3724.4|3718.4|3724.9|3718.9|3725.1|3719.1|3724.4|3718.4|4
1653057050000|2022-05-20 14:30:50|3723.5|3717.5|3723.4|3717.4|3723.6|3717.6|3723.1|3717.1|5
1653057060000|2022-05-20 14:31:00|3723.6|3717.6|3723.9|3717.9|3723.9|3717.9|3723.6|3717.6|4
1653057070000|2022-05-20 14:31:10|3724.1|3718.1|3725.6|3719.6|3725.6|3719.6|3724.1|3718.1|4
1653057080000|2022-05-20 14:31:20|3725.9|3719.9|3725.1|3719.1|3726.1|3720.1|3725.1|3719.1|6
1653057090000|2022-05-20 14:31:30|3725.4|3719.4|3725.1|3719.1|3726.4|3720.4|3725.1|3719.1|9
1653057100000|2022-05-20 14:31:40|3723.6|3717.6|3720.1|3714.1|3724.1|3718.1|3720.1|3714.1|11
1653057110000|2022-05-20 14:31:50|3722.4|3716.4|3723.6|3717.6|3723.6|3717.6|3721.9|3715.9|11
1653057120000|2022-05-20 14:32:00|3723.9|3717.9|3725.4|3719.4|3725.4|3719.4|3723.9|3717.9|10
1653057130000|2022-05-20 14:32:10|3725.1|3719.1|3725.9|3719.9|3726.1|3720.1|3725.1|3719.1|16
1653057140000|2022-05-20 14:32:20|3726.4|3720.4|3726.1|3720.1|3727.4|3721.4|3726.1|3720.1|10
1653057150000|2022-05-20 14:32:30|3725.9|3719.9|3725.1|3719.1|3725.9|3719.9|3725.1|3719.1|7
1653057160000|2022-05-20 14:32:40|3725.6|3719.6|3727.1|3721.1|3727.1|3721.1|3725.6|3719.6|5
1653057170000|2022-05-20 14:32:50|3727.4|3721.4|3727.6|3721.6|3727.9|3721.9|3727.4|3721.4|5
1653057180000|2022-05-20 14:33:00|3727.1|3721.1|3726.9|3720.9|3727.4|3721.4|3726.9|3720.9|4
1653057190000|2022-05-20 14:33:10|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1653057200000|2022-05-20 14:33:20|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3726.6|3720.6|2
1653057210000|2022-05-20 14:33:30|3727.4|3721.4|3729.6|3723.6|3729.6|3723.6|3727.4|3721.4|5
1653057250000|2022-05-20 14:34:10|3729.4|3723.4|3728.6|3722.6|3729.4|3723.4|3728.6|3722.6|4
1653057260000|2022-05-20 14:34:20|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653057270000|2022-05-20 14:34:30|3728.6|3722.6|3729.1|3723.1|3729.4|3723.4|3728.4|3722.4|5
1653057280000|2022-05-20 14:34:40|3729.6|3723.6|3729.6|3723.6|3729.9|3723.9|3729.4|3723.4|5
1653057290000|2022-05-20 14:34:50|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653057300000|2022-05-20 14:35:00|3729.6|3723.6|3729.1|3723.1|3729.6|3723.6|3728.9|3722.9|5
1653057310000|2022-05-20 14:35:10|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3729.6|3723.6|2
1653057320000|2022-05-20 14:35:20|3730.4|3724.4|3734.1|3728.1|3734.1|3728.1|3730.4|3724.4|4
1653057330000|2022-05-20 14:35:30|3733.9|3727.9|3731.4|3725.4|3733.9|3727.9|3731.4|3725.4|5
1653057340000|2022-05-20 14:35:40|3730.9|3724.9|3731.4|3725.4|3731.6|3725.6|3730.9|3724.9|3
1653057350000|2022-05-20 14:35:50|3731.6|3725.6|3734.1|3728.1|3734.1|3728.1|3731.6|3725.6|6
1653057360000|2022-05-20 14:36:00|3733.1|3727.1|3734.1|3728.1|3734.1|3728.1|3733.1|3727.1|2
1653057370000|2022-05-20 14:36:10|3733.9|3727.9|3734|3728|3734.6|3728.6|3732.6|3726.6|17
1653057380000|2022-05-20 14:36:20|3734.6|3728.6|3734.1|3728.1|3734.6|3728.6|3733.6|3727.6|11
1653057390000|2022-05-20 14:36:30|3733.9|3727.9|3734.9|3728.9|3735.1|3729.1|3733.9|3727.9|8
1653057400000|2022-05-20 14:36:40|3735.1|3729.1|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|3
1653057410000|2022-05-20 14:36:50|3735.4|3729.4|3736.4|3730.4|3736.4|3730.4|3735.4|3729.4|6
1653057420000|2022-05-20 14:37:00|3736.6|3730.6|3736.9|3730.9|3738.9|3732.9|3736.6|3730.6|8
1653057430000|2022-05-20 14:37:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653057440000|2022-05-20 14:37:20|3736.9|3730.9|3735.1|3729.1|3736.9|3730.9|3735.1|3729.1|3
1653057450000|2022-05-20 14:37:30|3734.9|3728.9|3732.1|3726.1|3734.9|3728.9|3732.1|3726.1|5
1653057460000|2022-05-20 14:37:40|3731.4|3725.4|3732.9|3726.9|3732.9|3726.9|3730.9|3724.9|5
1653057470000|2022-05-20 14:37:50|3733.1|3727.1|3735.1|3729.1|3735.1|3729.1|3732.9|3726.9|8
1653057480000|2022-05-20 14:38:00|3735.4|3729.4|3736.1|3730.1|3736.4|3730.4|3735.4|3729.4|4
1653057490000|2022-05-20 14:38:10|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|3
1653057510000|2022-05-20 14:38:30|3735.6|3729.6|3733.1|3727.1|3735.6|3729.6|3732.1|3726.1|7
1653057520000|2022-05-20 14:38:40|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653057530000|2022-05-20 14:38:50|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1653057540000|2022-05-20 14:39:00|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|3
1653057550000|2022-05-20 14:39:10|3732.4|3726.4|3734.4|3728.4|3734.4|3728.4|3732.4|3726.4|5
1653057560000|2022-05-20 14:39:20|3734.1|3728.1|3734.4|3728.4|3734.4|3728.4|3734.1|3728.1|2
1653057570000|2022-05-20 14:39:30|3735.4|3729.4|3735.4|3729.4|3736.1|3730.1|3735.4|3729.4|5
1653057580000|2022-05-20 14:39:40|3735.6|3729.6|3737.4|3731.4|3737.6|3731.6|3735.6|3729.6|8
1653057600000|2022-05-20 14:40:00|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653057610000|2022-05-20 14:40:10|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653057620000|2022-05-20 14:40:20|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653057630000|2022-05-20 14:40:30|3737.1|3731.1|3735.6|3729.6|3737.1|3731.1|3735.6|3729.6|3
1653057640000|2022-05-20 14:40:40|3735.9|3729.9|3734.4|3728.4|3736.1|3730.1|3733.9|3727.9|8
1653057650000|2022-05-20 14:40:50|3734.6|3728.6|3733.9|3727.9|3734.6|3728.6|3733.9|3727.9|3
1653057670000|2022-05-20 14:41:10|3733.6|3727.6|3733.9|3727.9|3733.9|3727.9|3733.6|3727.6|4
1653057680000|2022-05-20 14:41:20|3733.6|3727.6|3733.6|3727.6|3733.9|3727.9|3733.6|3727.6|3
1653057690000|2022-05-20 14:41:30|3733.9|3727.9|3733.6|3727.6|3734.1|3728.1|3733.6|3727.6|3
1653057700000|2022-05-20 14:41:40|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653057720000|2022-05-20 14:42:00|3732.9|3726.9|3732.9|3726.9|3733.1|3727.1|3732.9|3726.9|3
1653057730000|2022-05-20 14:42:10|3732.6|3726.6|3730.9|3724.9|3732.6|3726.6|3730.9|3724.9|4
1653057740000|2022-05-20 14:42:20|3730.4|3724.4|3729.1|3723.1|3730.4|3724.4|3729.1|3723.1|5
1653057750000|2022-05-20 14:42:30|3729.9|3723.9|3728.9|3722.9|3730.1|3724.1|3728.6|3722.6|7
1653057770000|2022-05-20 14:42:50|3729.4|3723.4|3729.9|3723.9|3730.1|3724.1|3729.4|3723.4|3
1653057780000|2022-05-20 14:43:00|3730.1|3724.1|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|4
1653057790000|2022-05-20 14:43:10|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|4
1653057800000|2022-05-20 14:43:20|3728.9|3722.9|3729.6|3723.6|3729.6|3723.6|3727.1|3721.1|8
1653057810000|2022-05-20 14:43:30|3729.4|3723.4|3728.9|3722.9|3729.4|3723.4|3727.6|3721.6|28
1653057820000|2022-05-20 14:43:40|3729.1|3723.1|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|2
1653057840000|2022-05-20 14:44:00|3729.4|3723.4|3729.9|3723.9|3729.9|3723.9|3729.4|3723.4|3
1653057870000|2022-05-20 14:44:30|3730.1|3724.1|3729.1|3723.1|3730.1|3724.1|3729.1|3723.1|3
1653057900000|2022-05-20 14:45:00|3729.4|3723.4|3728.9|3722.9|3729.4|3723.4|3728.9|3722.9|5
1653057930000|2022-05-20 14:45:30|3728.6|3722.6|3726.1|3720.1|3728.6|3722.6|3726.1|3720.1|10
1653057940000|2022-05-20 14:45:40|3725.9|3719.9|3726.1|3720.1|3726.4|3720.4|3725.6|3719.6|6
1653057950000|2022-05-20 14:45:50|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1653057960000|2022-05-20 14:46:00|3726.1|3720.1|3729.1|3723.1|3729.1|3723.1|3726.1|3720.1|8
1653057970000|2022-05-20 14:46:10|3729.6|3723.6|3729.9|3723.9|3729.9|3723.9|3729.6|3723.6|2
1653057980000|2022-05-20 14:46:20|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653057990000|2022-05-20 14:46:30|3729.1|3723.1|3728.1|3722.1|3729.1|3723.1|3728.1|3722.1|2
1653058000000|2022-05-20 14:46:40|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|2
1653058010000|2022-05-20 14:46:50|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|2
1653058030000|2022-05-20 14:47:10|3731.1|3725.1|3729.4|3723.4|3731.1|3725.1|3729.4|3723.4|4
1653058050000|2022-05-20 14:47:30|3729.6|3723.6|3728.1|3722.1|3729.9|3723.9|3728.1|3722.1|5
1653058060000|2022-05-20 14:47:40|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.6|3721.6|2
1653058080000|2022-05-20 14:48:00|3726.9|3720.9|3726.1|3720.1|3726.9|3720.9|3726.1|3720.1|4
1653058090000|2022-05-20 14:48:10|3725.9|3719.9|3725.6|3719.6|3725.9|3719.9|3725.6|3719.6|4
1653058100000|2022-05-20 14:48:20|3725.9|3719.9|3725.6|3719.6|3726.1|3720.1|3725.6|3719.6|4
1653058110000|2022-05-20 14:48:30|3724.9|3718.9|3724.4|3718.4|3724.9|3718.9|3724.1|3718.1|3
1653058120000|2022-05-20 14:48:40|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.9|3717.9|2
1653058130000|2022-05-20 14:48:50|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.9|3717.9|4
1653058140000|2022-05-20 14:49:00|3723.6|3717.6|3721.9|3715.9|3723.6|3717.6|3721.9|3715.9|4
1653058150000|2022-05-20 14:49:10|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.4|3715.4|3
1653058160000|2022-05-20 14:49:20|3720.3|3714.3|3720.1|3714.1|3720.4|3714.4|3720.1|3714.1|7
1653058170000|2022-05-20 14:49:30|3719.9|3713.9|3718.4|3712.4|3719.9|3713.9|3718.4|3712.4|3
1653058180000|2022-05-20 14:49:40|3718.6|3712.6|3717.9|3711.9|3718.6|3712.6|3717.9|3711.9|5
1653058190000|2022-05-20 14:49:50|3717.1|3711.1|3715.1|3709.1|3717.1|3711.1|3714.1|3708.1|4
1653058200000|2022-05-20 14:50:00|3715.6|3709.6|3716.6|3710.6|3717.4|3711.4|3715.6|3709.6|7
1653058210000|2022-05-20 14:50:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1653058220000|2022-05-20 14:50:20|3717.1|3711.1|3720.5|3714.5|3720.6|3714.6|3717.1|3711.1|8
1653058230000|2022-05-20 14:50:30|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|4
1653058240000|2022-05-20 14:50:40|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1653058250000|2022-05-20 14:50:50|3719.6|3713.6|3717.8|3711.8|3719.6|3713.6|3717.3|3711.3|8
1653058260000|2022-05-20 14:51:00|3718|3712|3719.1|3713.1|3719.1|3713.1|3718|3712|7
1653058270000|2022-05-20 14:51:10|3719|3713|3719|3713|3719|3713|3719|3713|1
1653058280000|2022-05-20 14:51:20|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1653058290000|2022-05-20 14:51:30|3718.5|3712.5|3717.9|3711.9|3719.9|3713.9|3717.9|3711.9|9
1653058300000|2022-05-20 14:51:40|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|2
1653058310000|2022-05-20 14:51:50|3717.1|3711.1|3716.9|3710.9|3717.1|3711.1|3716.4|3710.4|8
1653058320000|2022-05-20 14:52:00|3717.4|3711.4|3716.6|3710.6|3718.1|3712.1|3716.6|3710.6|7
1653058330000|2022-05-20 14:52:10|3716.9|3710.9|3714.4|3708.4|3716.9|3710.9|3714.4|3708.4|5
1653058340000|2022-05-20 14:52:20|3714.6|3708.6|3715.4|3709.4|3715.4|3709.4|3714.4|3708.4|4
1653058350000|2022-05-20 14:52:30|3715.6|3709.6|3714.9|3708.9|3715.6|3709.6|3714.9|3708.9|3
1653058360000|2022-05-20 14:52:40|3714.6|3708.6|3713.9|3707.9|3714.9|3708.9|3713.9|3707.9|7
1653058370000|2022-05-20 14:52:50|3714.1|3708.1|3714.6|3708.6|3714.9|3708.9|3714.1|3708.1|4
1653058380000|2022-05-20 14:53:00|3714.4|3708.4|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|3
1653058390000|2022-05-20 14:53:10|3714.9|3708.9|3714.6|3708.6|3715.9|3709.9|3714.6|3708.6|6
1653058400000|2022-05-20 14:53:20|3714.4|3708.4|3714.6|3708.6|3714.6|3708.6|3714.4|3708.4|4
1653058410000|2022-05-20 14:53:30|3714.4|3708.4|3712.6|3706.6|3714.4|3708.4|3712.6|3706.6|3
1653058420000|2022-05-20 14:53:40|3712.4|3706.4|3711.3|3705.3|3712.9|3706.9|3711.3|3705.3|5
1653058430000|2022-05-20 14:53:50|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|1
1653058440000|2022-05-20 14:54:00|3711.1|3705.1|3708|3702|3711.1|3705.1|3707.5|3701.5|17
1653058450000|2022-05-20 14:54:10|3708.3|3702.3|3711.9|3705.9|3711.9|3705.9|3708.3|3702.3|6
1653058460000|2022-05-20 14:54:20|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.4|3705.4|4
1653058470000|2022-05-20 14:54:30|3712.1|3706.1|3713.6|3707.6|3714.6|3708.6|3712.1|3706.1|12
1653058480000|2022-05-20 14:54:40|3713.4|3707.4|3710.6|3704.6|3713.4|3707.4|3710.1|3704.1|12
1653058490000|2022-05-20 14:54:50|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710|3704|3
1653058500000|2022-05-20 14:55:00|3710.4|3704.4|3710.4|3704.4|3712.1|3706.1|3710.4|3704.4|14
1653058510000|2022-05-20 14:55:10|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|1
1653058520000|2022-05-20 14:55:20|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|1
1653058530000|2022-05-20 14:55:30|3710.1|3704.1|3707.6|3701.6|3710.1|3704.1|3707.6|3701.6|4
1653058540000|2022-05-20 14:55:40|3708.6|3702.6|3708.9|3702.9|3708.9|3702.9|3708.4|3702.4|4
1653058550000|2022-05-20 14:55:50|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1653058560000|2022-05-20 14:56:00|3707.9|3701.9|3707.6|3701.6|3707.9|3701.9|3707.4|3701.4|6
1653058570000|2022-05-20 14:56:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1653058590000|2022-05-20 14:56:30|3708.6|3702.6|3710.1|3704.1|3710.1|3704.1|3708.6|3702.6|6
1653058610000|2022-05-20 14:56:50|3710.4|3704.4|3712.6|3706.6|3713.1|3707.1|3710.4|3704.4|11
1653058620000|2022-05-20 14:57:00|3712.4|3706.4|3710.6|3704.6|3712.4|3706.4|3710.6|3704.6|6
1653058630000|2022-05-20 14:57:10|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|1
1653058640000|2022-05-20 14:57:20|3709.6|3703.6|3708.6|3702.6|3709.6|3703.6|3708.6|3702.6|4
1653058650000|2022-05-20 14:57:30|3708.9|3702.9|3708.6|3702.6|3709.1|3703.1|3708.4|3702.4|6
1653058660000|2022-05-20 14:57:40|3708.9|3702.9|3709.4|3703.4|3709.4|3703.4|3708.6|3702.6|5
1653058670000|2022-05-20 14:57:50|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1653058680000|2022-05-20 14:58:00|3710.1|3704.1|3711.4|3705.4|3711.4|3705.4|3710.1|3704.1|8
1653058690000|2022-05-20 14:58:10|3711.6|3705.6|3711.4|3705.4|3713.9|3707.9|3711.4|3705.4|8
1653058700000|2022-05-20 14:58:20|3711.6|3705.6|3714.4|3708.4|3714.4|3708.4|3711.6|3705.6|11
1653058710000|2022-05-20 14:58:30|3714.6|3708.6|3712.6|3706.6|3714.6|3708.6|3712.6|3706.6|7
1653058720000|2022-05-20 14:58:40|3712.9|3706.9|3713.1|3707.1|3713.1|3707.1|3712.4|3706.4|3
1653058730000|2022-05-20 14:58:50|3712.6|3706.6|3713.1|3707.1|3713.1|3707.1|3711.9|3705.9|5
1653058740000|2022-05-20 14:59:00|3711.9|3705.9|3712.9|3706.9|3712.9|3706.9|3711.9|3705.9|4
1653058760000|2022-05-20 14:59:20|3712.6|3706.6|3712.6|3706.6|3712.9|3706.9|3712.6|3706.6|7
1653058770000|2022-05-20 14:59:30|3712.4|3706.4|3711.9|3705.9|3712.4|3706.4|3711.9|3705.9|2
1653058780000|2022-05-20 14:59:40|3712.1|3706.1|3712.4|3706.4|3713.1|3707.1|3712.1|3706.1|6
1653058790000|2022-05-20 14:59:50|3712.1|3706.1|3712.4|3706.4|3712.6|3706.6|3712.1|3706.1|7
1653058800000|2022-05-20 15:00:00|3712.6|3706.6|3713.9|3707.9|3713.9|3707.9|3712.1|3706.1|7
1653058810000|2022-05-20 15:00:10|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|5
1653058820000|2022-05-20 15:00:20|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|4
1653058830000|2022-05-20 15:00:30|3714.9|3708.9|3714.9|3708.9|3716.6|3710.6|3714.9|3708.9|5
1653058840000|2022-05-20 15:00:40|3715.4|3709.4|3715.9|3709.9|3716.1|3710.1|3715.4|3709.4|4
1653058850000|2022-05-20 15:00:50|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|4
1653058860000|2022-05-20 15:01:00|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.1|3710.1|3
1653058870000|2022-05-20 15:01:10|3716.1|3710.1|3716.4|3710.4|3716.9|3710.9|3716.1|3710.1|5
1653058880000|2022-05-20 15:01:20|3716.1|3710.1|3716.4|3710.4|3716.4|3710.4|3716.1|3710.1|2
1653058890000|2022-05-20 15:01:30|3716.1|3710.1|3716.4|3710.4|3716.6|3710.6|3716.1|3710.1|3
1653058900000|2022-05-20 15:01:40|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|3
1653058910000|2022-05-20 15:01:50|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1653058920000|2022-05-20 15:02:00|3716.4|3710.4|3715.6|3709.6|3716.6|3710.6|3715.6|3709.6|4
1653058930000|2022-05-20 15:02:10|3715.1|3709.1|3712.1|3706.1|3715.1|3709.1|3711.4|3705.4|6
1653058940000|2022-05-20 15:02:20|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|7
1653058950000|2022-05-20 15:02:30|3711.6|3705.6|3711.9|3705.9|3712.4|3706.4|3711.6|3705.6|5
1653058970000|2022-05-20 15:02:50|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|3
1653058980000|2022-05-20 15:03:00|3711.1|3705.1|3712.1|3706.1|3712.1|3706.1|3711.1|3705.1|4
1653058990000|2022-05-20 15:03:10|3712.4|3706.4|3713.1|3707.1|3713.1|3707.1|3712.4|3706.4|2
1653059000000|2022-05-20 15:03:20|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|1
1653059010000|2022-05-20 15:03:30|3712.6|3706.6|3711.6|3705.6|3712.6|3706.6|3711.4|3705.4|4
1653059020000|2022-05-20 15:03:40|3711.4|3705.4|3711.9|3705.9|3711.9|3705.9|3711.1|3705.1|4
1653059030000|2022-05-20 15:03:50|3712.1|3706.1|3712.4|3706.4|3712.4|3706.4|3712.1|3706.1|2
1653059040000|2022-05-20 15:04:00|3713.1|3707.1|3713.4|3707.4|3713.4|3707.4|3713.1|3707.1|2
1653059050000|2022-05-20 15:04:10|3713.9|3707.9|3713.1|3707.1|3713.9|3707.9|3713.1|3707.1|6
1653059070000|2022-05-20 15:04:30|3712.9|3706.9|3712.6|3706.6|3712.9|3706.9|3711.9|3705.9|4
1653059080000|2022-05-20 15:04:40|3713.1|3707.1|3713.1|3707.1|3713.4|3707.4|3713.1|3707.1|3
1653059090000|2022-05-20 15:04:50|3713.4|3707.4|3713.1|3707.1|3713.4|3707.4|3712.9|3706.9|6
1653059100000|2022-05-20 15:05:00|3712.9|3706.9|3713.9|3707.9|3713.9|3707.9|3712.9|3706.9|5
1653059110000|2022-05-20 15:05:10|3713.6|3707.6|3713.9|3707.9|3713.9|3707.9|3713.6|3707.6|2
1653059120000|2022-05-20 15:05:20|3714.1|3708.1|3714.9|3708.9|3715.1|3709.1|3714.1|3708.1|4
1653059140000|2022-05-20 15:05:40|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3715.1|3709.1|2
1653059150000|2022-05-20 15:05:50|3716.1|3710.1|3716.4|3710.4|3716.6|3710.6|3716.1|3710.1|3
1653059160000|2022-05-20 15:06:00|3715.6|3709.6|3712.4|3706.4|3715.6|3709.6|3712.4|3706.4|5
1653059170000|2022-05-20 15:06:10|3712.6|3706.6|3713.4|3707.4|3713.6|3707.6|3712.4|3706.4|6
1653059180000|2022-05-20 15:06:20|3713.6|3707.6|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|4
1653059190000|2022-05-20 15:06:30|3714.4|3708.4|3713.6|3707.6|3714.4|3708.4|3713.6|3707.6|2
1653059200000|2022-05-20 15:06:40|3713.4|3707.4|3714.6|3708.6|3714.6|3708.6|3713.4|3707.4|3
1653059210000|2022-05-20 15:06:50|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1653059220000|2022-05-20 15:07:00|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3714.9|3708.9|3
1653059230000|2022-05-20 15:07:10|3714.9|3708.9|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|6
1653059240000|2022-05-20 15:07:20|3715.6|3709.6|3716.6|3710.6|3716.6|3710.6|3715.6|3709.6|6
1653059250000|2022-05-20 15:07:30|3716.4|3710.4|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|3
1653059260000|2022-05-20 15:07:40|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|3
1653059270000|2022-05-20 15:07:50|3717.1|3711.1|3719.9|3713.9|3720.4|3714.4|3716.6|3710.6|5
1653059280000|2022-05-20 15:08:00|3720.4|3714.4|3719.1|3713.1|3720.4|3714.4|3718.9|3712.9|6
1653059290000|2022-05-20 15:08:10|3719.6|3713.6|3722.1|3716.1|3722.1|3716.1|3719.6|3713.6|5
1653059300000|2022-05-20 15:08:20|3722.4|3716.4|3723.4|3717.4|3723.4|3717.4|3722.4|3716.4|5
1653059310000|2022-05-20 15:08:30|3723.9|3717.9|3723.4|3717.4|3723.9|3717.9|3723.4|3717.4|2
1653059330000|2022-05-20 15:08:50|3723.6|3717.6|3725.1|3719.1|3725.4|3719.4|3723.6|3717.6|8
1653059340000|2022-05-20 15:09:00|3725.4|3719.4|3724.5|3718.5|3727.4|3721.4|3724.1|3718.1|9
1653059350000|2022-05-20 15:09:10|3724.4|3718.4|3722.9|3716.9|3725.4|3719.4|3722.9|3716.9|7
1653059360000|2022-05-20 15:09:20|3723|3717|3722.1|3716.1|3723.1|3717.1|3722.1|3716.1|12
1653059370000|2022-05-20 15:09:30|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1653059420000|2022-05-20 15:10:20|3722.1|3716.1|3720.9|3714.9|3722.1|3716.1|3720.9|3714.9|2
1653059430000|2022-05-20 15:10:30|3720.1|3714.1|3719.6|3713.6|3721.4|3715.4|3719.6|3713.6|6
1653059440000|2022-05-20 15:10:40|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1653059450000|2022-05-20 15:10:50|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|2
1653059460000|2022-05-20 15:11:00|3718.9|3712.9|3717.4|3711.4|3719.4|3713.4|3717.4|3711.4|11
1653059470000|2022-05-20 15:11:10|3717.1|3711.1|3717.9|3711.9|3717.9|3711.9|3717.1|3711.1|3
1653059480000|2022-05-20 15:11:20|3718.1|3712.1|3717.9|3711.9|3718.1|3712.1|3717.9|3711.9|2
1653059490000|2022-05-20 15:11:30|3718.1|3712.1|3717.9|3711.9|3718.1|3712.1|3717.9|3711.9|2
1653059500000|2022-05-20 15:11:40|3718.1|3712.1|3717.6|3711.6|3718.1|3712.1|3717.6|3711.6|3
1653059510000|2022-05-20 15:11:50|3717.4|3711.4|3716.9|3710.9|3717.4|3711.4|3716.9|3710.9|3
1653059520000|2022-05-20 15:12:00|3717.1|3711.1|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|5
1653059530000|2022-05-20 15:12:10|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|4
1653059550000|2022-05-20 15:12:30|3716.9|3710.9|3717.1|3711.1|3717.1|3711.1|3716.6|3710.6|3
1653059560000|2022-05-20 15:12:40|3717.4|3711.4|3718.6|3712.6|3718.9|3712.9|3717.4|3711.4|9
1653059570000|2022-05-20 15:12:50|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1653059580000|2022-05-20 15:13:00|3718.6|3712.6|3718.9|3712.9|3719.6|3713.6|3717.9|3711.9|21
1653059600000|2022-05-20 15:13:20|3719.1|3713.1|3720.1|3714.1|3720.1|3714.1|3719.1|3713.1|5
1653059620000|2022-05-20 15:13:40|3720.4|3714.4|3721.1|3715.1|3721.1|3715.1|3720.4|3714.4|2
1653059630000|2022-05-20 15:13:50|3720.6|3714.6|3720.4|3714.4|3720.6|3714.6|3720.4|3714.4|2
1653059640000|2022-05-20 15:14:00|3720.1|3714.1|3719.6|3713.6|3720.6|3714.6|3719.6|3713.6|15
1653059650000|2022-05-20 15:14:10|3719.9|3713.9|3719.6|3713.6|3721.1|3715.1|3719.6|3713.6|6
1653059660000|2022-05-20 15:14:20|3719.9|3713.9|3719.9|3713.9|3720.1|3714.1|3719.9|3713.9|3
1653059670000|2022-05-20 15:14:30|3720.1|3714.1|3720.9|3714.9|3720.9|3714.9|3719.9|3713.9|5
1653059680000|2022-05-20 15:14:40|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|2
1653059690000|2022-05-20 15:14:50|3721.1|3715.1|3721.1|3715.1|3721.4|3715.4|3720.9|3714.9|4
1653059700000|2022-05-20 15:15:00|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|4
1653059710000|2022-05-20 15:15:10|3719.9|3713.9|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|9
1653059720000|2022-05-20 15:15:20|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|4
1653059730000|2022-05-20 15:15:30|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|1
1653059750000|2022-05-20 15:15:50|3717.6|3711.6|3717.1|3711.1|3717.6|3711.6|3715.9|3709.9|8
1653059760000|2022-05-20 15:16:00|3717.6|3711.6|3714.4|3708.4|3717.6|3711.6|3714.4|3708.4|11
1653059790000|2022-05-20 15:16:30|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3715.1|3709.1|3
1653059820000|2022-05-20 15:17:00|3715.4|3709.4|3715.1|3709.1|3715.4|3709.4|3715.1|3709.1|2
1653059830000|2022-05-20 15:17:10|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1653059840000|2022-05-20 15:17:20|3714.6|3708.6|3713.4|3707.4|3714.6|3708.6|3713.4|3707.4|2
1653059850000|2022-05-20 15:17:30|3713.1|3707.1|3714.9|3708.9|3714.9|3708.9|3712.6|3706.6|6
1653059860000|2022-05-20 15:17:40|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|4
1653059870000|2022-05-20 15:17:50|3714.9|3708.9|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|8
1653059880000|2022-05-20 15:18:00|3715.4|3709.4|3715.1|3709.1|3715.6|3709.6|3715.1|3709.1|6
1653059890000|2022-05-20 15:18:10|3715.4|3709.4|3715.4|3709.4|3715.6|3709.6|3715.1|3709.1|5
1653059910000|2022-05-20 15:18:30|3715.6|3709.6|3716.4|3710.4|3716.4|3710.4|3715.6|3709.6|3
1653059920000|2022-05-20 15:18:40|3716.6|3710.6|3718.1|3712.1|3718.1|3712.1|3716.6|3710.6|7
1653059930000|2022-05-20 15:18:50|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|9
1653059960000|2022-05-20 15:19:20|3718.9|3712.9|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|3
1653059970000|2022-05-20 15:19:30|3718.6|3712.6|3717.4|3711.4|3718.6|3712.6|3717.4|3711.4|5
1653059980000|2022-05-20 15:19:40|3718.1|3712.1|3718.6|3712.6|3718.9|3712.9|3718.1|3712.1|5
1653059990000|2022-05-20 15:19:50|3718.1|3712.1|3719.1|3713.1|3719.4|3713.4|3717.6|3711.6|12
1653060000000|2022-05-20 15:20:00|3719.4|3713.4|3720.1|3714.1|3720.1|3714.1|3719.4|3713.4|2
1653060010000|2022-05-20 15:20:10|3719.9|3713.9|3719.1|3713.1|3719.9|3713.9|3718.9|3712.9|11
1653060020000|2022-05-20 15:20:20|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1653060030000|2022-05-20 15:20:30|3719.1|3713.1|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|10
1653060040000|2022-05-20 15:20:40|3718.4|3712.4|3718.9|3712.9|3719.4|3713.4|3718.1|3712.1|10
1653060050000|2022-05-20 15:20:50|3718.6|3712.6|3718.4|3712.4|3718.6|3712.6|3718.1|3712.1|3
1653060060000|2022-05-20 15:21:00|3718.1|3712.1|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|4
1653060070000|2022-05-20 15:21:10|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|2
1653060080000|2022-05-20 15:21:20|3718.9|3712.9|3717.1|3711.1|3718.9|3712.9|3717.1|3711.1|5
1653060090000|2022-05-20 15:21:30|3716.9|3710.9|3714.9|3708.9|3716.9|3710.9|3714.9|3708.9|6
1653060100000|2022-05-20 15:21:40|3715.1|3709.1|3715.1|3709.1|3715.4|3709.4|3715.1|3709.1|3
1653060120000|2022-05-20 15:22:00|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1653060130000|2022-05-20 15:22:10|3715.1|3709.1|3712.6|3706.6|3715.1|3709.1|3712.5|3706.5|8
1653060140000|2022-05-20 15:22:20|3712.1|3706.1|3712.1|3706.1|3712.4|3706.4|3712.1|3706.1|3
1653060150000|2022-05-20 15:22:30|3712.4|3706.4|3712.1|3706.1|3712.4|3706.4|3712.1|3706.1|2
1653060160000|2022-05-20 15:22:40|3712.4|3706.4|3711.9|3705.9|3712.4|3706.4|3711.9|3705.9|5
1653060170000|2022-05-20 15:22:50|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1653060180000|2022-05-20 15:23:00|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|1
1653060190000|2022-05-20 15:23:10|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1653060220000|2022-05-20 15:23:40|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|1
1653060250000|2022-05-20 15:24:10|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1653060270000|2022-05-20 15:24:30|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|3
1653060280000|2022-05-20 15:24:40|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|1
1653060290000|2022-05-20 15:24:50|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|3
1653060300000|2022-05-20 15:25:00|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.6|3703.6|4
1653060310000|2022-05-20 15:25:10|3709.6|3703.6|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|2
1653060380000|2022-05-20 15:26:20|3709.6|3703.6|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|2
1653060390000|2022-05-20 15:26:30|3708.9|3702.9|3709.6|3703.6|3709.6|3703.6|3708.9|3702.9|2
1653060400000|2022-05-20 15:26:40|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1653060420000|2022-05-20 15:27:00|3709.4|3703.4|3709.6|3703.6|3709.9|3703.9|3709.4|3703.4|8
1653060430000|2022-05-20 15:27:10|3709.4|3703.4|3710.1|3704.1|3710.1|3704.1|3709.4|3703.4|6
1653060440000|2022-05-20 15:27:20|3709.9|3703.9|3710.1|3704.1|3710.1|3704.1|3709.9|3703.9|2
1653060450000|2022-05-20 15:27:30|3711.9|3705.9|3712.1|3706.1|3712.1|3706.1|3711.9|3705.9|2
1653060460000|2022-05-20 15:27:40|3712.4|3706.4|3713.1|3707.1|3713.6|3707.6|3712.4|3706.4|3
1653060470000|2022-05-20 15:27:50|3712.9|3706.9|3713.1|3707.1|3713.1|3707.1|3712.9|3706.9|2
1653060480000|2022-05-20 15:28:00|3712.9|3706.9|3712.1|3706.1|3712.9|3706.9|3712.1|3706.1|4
1653060490000|2022-05-20 15:28:10|3712.4|3706.4|3710.9|3704.9|3712.4|3706.4|3710.9|3704.9|7
1653060500000|2022-05-20 15:28:20|3711.1|3705.1|3712.1|3706.1|3712.1|3706.1|3711.1|3705.1|6
1653060520000|2022-05-20 15:28:40|3712.4|3706.4|3712.1|3706.1|3712.4|3706.4|3712.1|3706.1|2
1653060530000|2022-05-20 15:28:50|3711.1|3705.1|3711.6|3705.6|3711.6|3705.6|3711.1|3705.1|3
1653060540000|2022-05-20 15:29:00|3711.9|3705.9|3711.9|3705.9|3712.1|3706.1|3711.6|3705.6|6
1653060550000|2022-05-20 15:29:10|3711.6|3705.6|3711.1|3705.1|3712.4|3706.4|3711.1|3705.1|13
1653060560000|2022-05-20 15:29:20|3710.6|3704.6|3711.1|3705.1|3711.1|3705.1|3710.6|3704.6|4
1653060570000|2022-05-20 15:29:30|3711.4|3705.4|3712.1|3706.1|3712.1|3706.1|3711.4|3705.4|2
1653060580000|2022-05-20 15:29:40|3711.9|3705.9|3711.1|3705.1|3711.9|3705.9|3710.6|3704.6|5
1653060590000|2022-05-20 15:29:50|3711.4|3705.4|3710.9|3704.9|3711.4|3705.4|3710.9|3704.9|3
1653060600000|2022-05-20 15:30:00|3711.1|3705.1|3711.1|3705.1|3711.9|3705.9|3710.4|3704.4|8
1653060610000|2022-05-20 15:30:10|3711.4|3705.4|3712.6|3706.6|3712.6|3706.6|3711.4|3705.4|4
1653060620000|2022-05-20 15:30:20|3712.4|3706.4|3713.1|3707.1|3713.1|3707.1|3712.4|3706.4|4
1653060630000|2022-05-20 15:30:30|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|2
1653060640000|2022-05-20 15:30:40|3713.6|3707.6|3712.4|3706.4|3713.6|3707.6|3712.4|3706.4|2
1653060650000|2022-05-20 15:30:50|3712.9|3706.9|3713.6|3707.6|3713.6|3707.6|3712.9|3706.9|4
1653060660000|2022-05-20 15:31:00|3713.1|3707.1|3713.4|3707.4|3713.6|3707.6|3712.6|3706.6|7
1653060670000|2022-05-20 15:31:10|3713.1|3707.1|3713.1|3707.1|3713.9|3707.9|3713.1|3707.1|5
1653060680000|2022-05-20 15:31:20|3713.4|3707.4|3713.6|3707.6|3714.1|3708.1|3713.4|3707.4|4
1653060690000|2022-05-20 15:31:30|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|1
1653060700000|2022-05-20 15:31:40|3712.6|3706.6|3713.4|3707.4|3713.9|3707.9|3712.6|3706.6|7
1653060710000|2022-05-20 15:31:50|3713.1|3707.1|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|3
1653060720000|2022-05-20 15:32:00|3713.4|3707.4|3713.1|3707.1|3713.6|3707.6|3712.9|3706.9|6
1653060730000|2022-05-20 15:32:10|3713.6|3707.6|3712.6|3706.6|3713.6|3707.6|3712.6|3706.6|4
1653060740000|2022-05-20 15:32:20|3712.9|3706.9|3713.1|3707.1|3713.6|3707.6|3712.9|3706.9|6
1653060750000|2022-05-20 15:32:30|3713.6|3707.6|3711.9|3705.9|3713.6|3707.6|3711.6|3705.6|7
1653060760000|2022-05-20 15:32:40|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|5
1653060770000|2022-05-20 15:32:50|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1653060780000|2022-05-20 15:33:00|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1653060800000|2022-05-20 15:33:20|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|1
1653060810000|2022-05-20 15:33:30|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1653060820000|2022-05-20 15:33:40|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.1|3705.1|5
1653060830000|2022-05-20 15:33:50|3711.1|3705.1|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|4
1653060840000|2022-05-20 15:34:00|3711.1|3705.1|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|8
1653060850000|2022-05-20 15:34:10|3711.1|3705.1|3711.4|3705.4|3711.6|3705.6|3711.1|3705.1|4
1653060880000|2022-05-20 15:34:40|3711.1|3705.1|3711.4|3705.4|3711.4|3705.4|3710.9|3704.9|4
1653060890000|2022-05-20 15:34:50|3710.6|3704.6|3711.4|3705.4|3711.4|3705.4|3710.6|3704.6|2
1653060900000|2022-05-20 15:35:00|3710.9|3704.9|3709.6|3703.6|3710.9|3704.9|3709.6|3703.6|3
1653060910000|2022-05-20 15:35:10|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1653060920000|2022-05-20 15:35:20|3708.9|3702.9|3709.4|3703.4|3709.4|3703.4|3708.9|3702.9|3
1653060930000|2022-05-20 15:35:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1653060940000|2022-05-20 15:35:40|3708.9|3702.9|3708.6|3702.6|3708.9|3702.9|3708.6|3702.6|2
1653060950000|2022-05-20 15:35:50|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1653060960000|2022-05-20 15:36:00|3708.6|3702.6|3708.4|3702.4|3708.6|3702.6|3708.4|3702.4|2
1653060980000|2022-05-20 15:36:20|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1653060990000|2022-05-20 15:36:30|3708.9|3702.9|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|4
1653061000000|2022-05-20 15:36:40|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1653061010000|2022-05-20 15:36:50|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|3
1653061020000|2022-05-20 15:37:00|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1653061070000|2022-05-20 15:37:50|3708.6|3702.6|3708.6|3702.6|3708.9|3702.9|3708.6|3702.6|3
1653061090000|2022-05-20 15:38:10|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1653061100000|2022-05-20 15:38:20|3708.6|3702.6|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|5
1653061110000|2022-05-20 15:38:30|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|1
1653061120000|2022-05-20 15:38:40|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1653061130000|2022-05-20 15:38:50|3708.6|3702.6|3708.4|3702.4|3708.9|3702.9|3708.4|3702.4|4
1653061140000|2022-05-20 15:39:00|3708.9|3702.9|3708.6|3702.6|3709.4|3703.4|3707.9|3701.9|8
1653061150000|2022-05-20 15:39:10|3708.4|3702.4|3710.9|3704.9|3710.9|3704.9|3708.4|3702.4|8
1653061160000|2022-05-20 15:39:20|3711.6|3705.6|3710.4|3704.4|3711.6|3705.6|3710.4|3704.4|3
1653061170000|2022-05-20 15:39:30|3710.1|3704.1|3710.9|3704.9|3711.6|3705.6|3710.1|3704.1|8
1653061180000|2022-05-20 15:39:40|3710.6|3704.6|3710.9|3704.9|3711.1|3705.1|3710.6|3704.6|4
1653061200000|2022-05-20 15:40:00|3711.1|3705.1|3711.1|3705.1|3711.4|3705.4|3711.1|3705.1|5
1653061210000|2022-05-20 15:40:10|3711.4|3705.4|3710.9|3704.9|3711.4|3705.4|3710.6|3704.6|5
1653061220000|2022-05-20 15:40:20|3710.4|3704.4|3710.9|3704.9|3710.9|3704.9|3710.4|3704.4|5
1653061230000|2022-05-20 15:40:30|3711.1|3705.1|3710.4|3704.4|3711.4|3705.4|3710.4|3704.4|5
1653061260000|2022-05-20 15:41:00|3710.6|3704.6|3710.4|3704.4|3710.9|3704.9|3710.4|3704.4|4
1653061270000|2022-05-20 15:41:10|3710.1|3704.1|3710.6|3704.6|3710.6|3704.6|3709.9|3703.9|4
1653061280000|2022-05-20 15:41:20|3710.9|3704.9|3711.1|3705.1|3711.1|3705.1|3710.9|3704.9|2
1653061290000|2022-05-20 15:41:30|3711.4|3705.4|3710.9|3704.9|3711.4|3705.4|3710.9|3704.9|3
1653061300000|2022-05-20 15:41:40|3710.4|3704.4|3717.1|3711.1|3717.1|3711.1|3710.4|3704.4|12
1653061310000|2022-05-20 15:41:50|3716.9|3710.9|3716.4|3710.4|3716.9|3710.9|3715.9|3709.9|4
1653061320000|2022-05-20 15:42:00|3716.1|3710.1|3715.6|3709.6|3716.1|3710.1|3715.6|3709.6|2
1653061330000|2022-05-20 15:42:10|3715.9|3709.9|3714.3|3708.3|3715.9|3709.9|3714|3708|7
1653061340000|2022-05-20 15:42:20|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|1
1653061350000|2022-05-20 15:42:30|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|1
1653061360000|2022-05-20 15:42:40|3713.1|3707.1|3714.9|3708.9|3714.9|3708.9|3713.1|3707.1|4
1653061370000|2022-05-20 15:42:50|3715.1|3709.1|3712.1|3706.1|3715.1|3709.1|3712.1|3706.1|7
1653061380000|2022-05-20 15:43:00|3711.9|3705.9|3710.9|3704.9|3711.9|3705.9|3710.9|3704.9|3
1653061390000|2022-05-20 15:43:10|3710.6|3704.6|3710.4|3704.4|3710.6|3704.6|3710.4|3704.4|2
1653061400000|2022-05-20 15:43:20|3710.1|3704.1|3710.1|3704.1|3710.4|3704.4|3710.1|3704.1|3
1653061410000|2022-05-20 15:43:30|3709.9|3703.9|3710.1|3704.1|3710.1|3704.1|3709.9|3703.9|2
1653061420000|2022-05-20 15:43:40|3710.4|3704.4|3711.1|3705.1|3711.1|3705.1|3710.4|3704.4|3
1653061430000|2022-05-20 15:43:50|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1653061440000|2022-05-20 15:44:00|3711.9|3705.9|3713.1|3707.1|3713.1|3707.1|3711.6|3705.6|3
1653061450000|2022-05-20 15:44:10|3712.9|3706.9|3716.4|3710.4|3716.4|3710.4|3712.9|3706.9|8
1653061460000|2022-05-20 15:44:20|3716.9|3710.9|3716.6|3710.6|3717.4|3711.4|3716.6|3710.6|7
1653061470000|2022-05-20 15:44:30|3715.8|3709.8|3717.6|3711.6|3717.6|3711.6|3715.8|3709.8|9
1653061480000|2022-05-20 15:44:40|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|5
1653061490000|2022-05-20 15:44:50|3719.6|3713.6|3721.6|3715.6|3722.4|3716.4|3718.9|3712.9|20
1653061500000|2022-05-20 15:45:00|3721.9|3715.9|3720.8|3714.8|3721.9|3715.9|3720.8|3714.8|12
1653061510000|2022-05-20 15:45:10|3720.6|3714.6|3720.4|3714.4|3720.6|3714.6|3720.4|3714.4|2
1653061520000|2022-05-20 15:45:20|3720.6|3714.6|3719.6|3713.6|3720.6|3714.6|3719.6|3713.6|7
1653061530000|2022-05-20 15:45:30|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|5
1653061540000|2022-05-20 15:45:40|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|8
1653061550000|2022-05-20 15:45:50|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1653061560000|2022-05-20 15:46:00|3720.1|3714.1|3719.9|3713.9|3720.1|3714.1|3719.9|3713.9|2
1653061570000|2022-05-20 15:46:10|3719.6|3713.6|3718.9|3712.9|3719.9|3713.9|3718.4|3712.4|5
1653061580000|2022-05-20 15:46:20|3719.1|3713.1|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|2
1653061590000|2022-05-20 15:46:30|3719.1|3713.1|3719.1|3713.1|3719.6|3713.6|3718.6|3712.6|6
1653061600000|2022-05-20 15:46:40|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1653061610000|2022-05-20 15:46:50|3719.1|3713.1|3718.4|3712.4|3719.1|3713.1|3718.4|3712.4|2
1653061620000|2022-05-20 15:47:00|3718.1|3712.1|3717.9|3711.9|3718.1|3712.1|3717.6|3711.6|6
1653061640000|2022-05-20 15:47:20|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|2
1653061650000|2022-05-20 15:47:30|3717.6|3711.6|3717.9|3711.9|3717.9|3711.9|3717.6|3711.6|2
1653061660000|2022-05-20 15:47:40|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|1
1653061670000|2022-05-20 15:47:50|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|1
1653061700000|2022-05-20 15:48:20|3718.1|3712.1|3717.1|3711.1|3718.1|3712.1|3717.1|3711.1|3
1653061720000|2022-05-20 15:48:40|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|5
1653061730000|2022-05-20 15:48:50|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1653061740000|2022-05-20 15:49:00|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1653061750000|2022-05-20 15:49:10|3716.4|3710.4|3715.4|3709.4|3716.4|3710.4|3715.1|3709.1|4
1653061760000|2022-05-20 15:49:20|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|3
1653061770000|2022-05-20 15:49:30|3715.1|3709.1|3714.9|3708.9|3715.1|3709.1|3714.9|3708.9|2
1653061780000|2022-05-20 15:49:40|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|2
1653061800000|2022-05-20 15:50:00|3715.1|3709.1|3713.9|3707.9|3715.4|3709.4|3713.9|3707.9|7
1653061810000|2022-05-20 15:50:10|3713.6|3707.6|3713.4|3707.4|3713.6|3707.6|3712.9|3706.9|6
1653061850000|2022-05-20 15:50:50|3713.6|3707.6|3714.4|3708.4|3714.4|3708.4|3713.6|3707.6|3
1653061860000|2022-05-20 15:51:00|3714.6|3708.6|3714.9|3708.9|3714.9|3708.9|3714.6|3708.6|4
1653061870000|2022-05-20 15:51:10|3714.6|3708.6|3714.9|3708.9|3714.9|3708.9|3714.6|3708.6|4
1653061910000|2022-05-20 15:51:50|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|1
1653061920000|2022-05-20 15:52:00|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.6|3708.6|3
1653061970000|2022-05-20 15:52:50|3715.1|3709.1|3714.9|3708.9|3716.4|3710.4|3714.9|3708.9|6
1653061980000|2022-05-20 15:53:00|3714.6|3708.6|3714.4|3708.4|3714.6|3708.6|3714.1|3708.1|4
1653061990000|2022-05-20 15:53:10|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|1
1653062000000|2022-05-20 15:53:20|3714.4|3708.4|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|3
1653062010000|2022-05-20 15:53:30|3714.4|3708.4|3714.6|3708.6|3714.6|3708.6|3714.4|3708.4|2
1653062030000|2022-05-20 15:53:50|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|1
1653062050000|2022-05-20 15:54:10|3714.6|3708.6|3714.4|3708.4|3714.6|3708.6|3714.4|3708.4|2
1653062060000|2022-05-20 15:54:20|3714.6|3708.6|3714.1|3708.1|3714.6|3708.6|3714.1|3708.1|4
1653062070000|2022-05-20 15:54:30|3714.4|3708.4|3714.1|3708.1|3714.4|3708.4|3714.1|3708.1|2
1653062080000|2022-05-20 15:54:40|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|1
1653062090000|2022-05-20 15:54:50|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|1
1653062100000|2022-05-20 15:55:00|3713.4|3707.4|3712.4|3706.4|3713.6|3707.6|3712.4|3706.4|5
1653062110000|2022-05-20 15:55:10|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1653062120000|2022-05-20 15:55:20|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|2
1653062130000|2022-05-20 15:55:30|3711.4|3705.4|3708.9|3702.9|3711.4|3705.4|3708.9|3702.9|10
1653062140000|2022-05-20 15:55:40|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1653062150000|2022-05-20 15:55:50|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1653062160000|2022-05-20 15:56:00|3708.9|3702.9|3708.6|3702.6|3708.9|3702.9|3708.6|3702.6|2
1653062170000|2022-05-20 15:56:10|3708.9|3702.9|3709.1|3703.1|3709.1|3703.1|3708.9|3702.9|2
1653062220000|2022-05-20 15:57:00|3708.9|3702.9|3708.6|3702.6|3708.9|3702.9|3708.4|3702.4|4
1653062230000|2022-05-20 15:57:10|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1653062260000|2022-05-20 15:57:40|3709.4|3703.4|3709.1|3703.1|3709.4|3703.4|3708.9|3702.9|3
1653062270000|2022-05-20 15:57:50|3708.6|3702.6|3709.4|3703.4|3709.4|3703.4|3708.6|3702.6|2
1653062290000|2022-05-20 15:58:10|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1653062300000|2022-05-20 15:58:20|3708.9|3702.9|3708.9|3702.9|3709.1|3703.1|3708.4|3702.4|5
1653062310000|2022-05-20 15:58:30|3708.4|3702.4|3709.9|3703.9|3709.9|3703.9|3708.4|3702.4|6
1653062320000|2022-05-20 15:58:40|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.6|3703.6|4
1653062330000|2022-05-20 15:58:50|3709.6|3703.6|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|2
1653062340000|2022-05-20 15:59:00|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.4|3703.4|3
1653062350000|2022-05-20 15:59:10|3709.9|3703.9|3710.1|3704.1|3710.1|3704.1|3709.9|3703.9|2
1653062390000|2022-05-20 15:59:50|3709.6|3703.6|3708.4|3702.4|3709.6|3703.6|3708.1|3702.1|3
1653062400000|2022-05-20 16:00:00|3708.1|3702.1|3706.4|3700.4|3708.1|3702.1|3706.1|3700.1|4
1653062410000|2022-05-20 16:00:10|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|3
1653062420000|2022-05-20 16:00:20|3706.4|3700.4|3706.6|3700.6|3706.9|3700.9|3706.4|3700.4|3
1653062430000|2022-05-20 16:00:30|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|1
1653062440000|2022-05-20 16:00:40|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|6
1653062450000|2022-05-20 16:00:50|3706.1|3700.1|3706.1|3700.1|3706.4|3700.4|3706.1|3700.1|3
1653062460000|2022-05-20 16:01:00|3705.9|3699.9|3702.9|3696.9|3705.9|3699.9|3702.9|3696.9|14
1653062470000|2022-05-20 16:01:10|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3702.9|3696.9|10
1653062480000|2022-05-20 16:01:20|3703.6|3697.6|3702.9|3696.9|3703.6|3697.6|3702.9|3696.9|6
1653062490000|2022-05-20 16:01:30|3702.6|3696.6|3701.9|3695.9|3702.6|3696.6|3701.6|3695.6|6
1653062500000|2022-05-20 16:01:40|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|5
1653062510000|2022-05-20 16:01:50|3702.9|3696.9|3702.9|3696.9|3703.4|3697.4|3702.4|3696.4|8
1653062520000|2022-05-20 16:02:00|3702.6|3696.6|3702.1|3696.1|3703.1|3697.1|3702.1|3696.1|12
1653062530000|2022-05-20 16:02:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|3
1653062540000|2022-05-20 16:02:20|3702.1|3696.1|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|9
1653062550000|2022-05-20 16:02:30|3702.4|3696.4|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|6
1653062560000|2022-05-20 16:02:40|3702.4|3696.4|3701.4|3695.4|3702.4|3696.4|3701.1|3695.1|7
1653062570000|2022-05-20 16:02:50|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.6|3694.6|4
1653062580000|2022-05-20 16:03:00|3700.6|3694.6|3701.1|3695.1|3701.4|3695.4|3700.6|3694.6|9
1653062590000|2022-05-20 16:03:10|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1653062600000|2022-05-20 16:03:20|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1653062610000|2022-05-20 16:03:30|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|3
1653062620000|2022-05-20 16:03:40|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|2
1653062630000|2022-05-20 16:03:50|3700.6|3694.6|3699.4|3693.4|3700.9|3694.9|3699.4|3693.4|7
1653062640000|2022-05-20 16:04:00|3699.6|3693.6|3700.1|3694.1|3700.1|3694.1|3699.6|3693.6|5
1653062650000|2022-05-20 16:04:10|3700.4|3694.4|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|3
1653062680000|2022-05-20 16:04:40|3700.9|3694.9|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|4
1653062700000|2022-05-20 16:05:00|3701.1|3695.1|3701.9|3695.9|3702.1|3696.1|3701.1|3695.1|7
1653062710000|2022-05-20 16:05:10|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3701.1|3695.1|4
1653062720000|2022-05-20 16:05:20|3701.4|3695.4|3702.1|3696.1|3702.1|3696.1|3701.4|3695.4|3
1653062730000|2022-05-20 16:05:30|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1653062740000|2022-05-20 16:05:40|3702.1|3696.1|3701.4|3695.4|3702.1|3696.1|3701.4|3695.4|2
1653062750000|2022-05-20 16:05:50|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1653062760000|2022-05-20 16:06:00|3701.4|3695.4|3702.4|3696.4|3702.4|3696.4|3701.4|3695.4|3
1653062780000|2022-05-20 16:06:20|3702.6|3696.6|3702.9|3696.9|3703.1|3697.1|3702.1|3696.1|11
1653062790000|2022-05-20 16:06:30|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|2
1653062810000|2022-05-20 16:06:50|3702.9|3696.9|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|3
1653062820000|2022-05-20 16:07:00|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1653062830000|2022-05-20 16:07:10|3701.6|3695.6|3702.4|3696.4|3702.9|3696.9|3701.4|3695.4|8
1653062840000|2022-05-20 16:07:20|3702.6|3696.6|3702.6|3696.6|3703.4|3697.4|3702.1|3696.1|8
1653062870000|2022-05-20 16:07:50|3702.4|3696.4|3701.4|3695.4|3702.4|3696.4|3701.4|3695.4|5
1653062880000|2022-05-20 16:08:00|3700.9|3694.9|3700.9|3694.9|3701.9|3695.9|3700.6|3694.6|9
1653062900000|2022-05-20 16:08:20|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1653062910000|2022-05-20 16:08:30|3702.1|3696.1|3701.4|3695.4|3702.1|3696.1|3701.4|3695.4|2
1653062920000|2022-05-20 16:08:40|3700.6|3694.6|3701.4|3695.4|3701.6|3695.6|3700.6|3694.6|4
1653062930000|2022-05-20 16:08:50|3701.9|3695.9|3699.4|3693.4|3701.9|3695.9|3699.4|3693.4|12
1653062940000|2022-05-20 16:09:00|3699.9|3693.9|3699.4|3693.4|3700.1|3694.1|3699.1|3693.1|12
1653062950000|2022-05-20 16:09:10|3699.1|3693.1|3698.4|3692.4|3699.1|3693.1|3698.4|3692.4|3
1653062960000|2022-05-20 16:09:20|3698.6|3692.6|3698.4|3692.4|3699.1|3693.1|3698.4|3692.4|6
1653062970000|2022-05-20 16:09:30|3698.6|3692.6|3698.4|3692.4|3698.6|3692.6|3698.4|3692.4|2
1653062980000|2022-05-20 16:09:40|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.6|3692.6|5
1653062990000|2022-05-20 16:09:50|3698.4|3692.4|3698.4|3692.4|3699.1|3693.1|3698.4|3692.4|7
1653063000000|2022-05-20 16:10:00|3698.6|3692.6|3698.4|3692.4|3699.1|3693.1|3698.4|3692.4|8
1653063010000|2022-05-20 16:10:10|3698.1|3692.1|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|3
1653063020000|2022-05-20 16:10:20|3697.9|3691.9|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|6
1653063030000|2022-05-20 16:10:30|3698.6|3692.6|3698.9|3692.9|3699.1|3693.1|3698.6|3692.6|8
1653063040000|2022-05-20 16:10:40|3699.1|3693.1|3699.4|3693.4|3699.9|3693.9|3698.9|3692.9|14
1653063050000|2022-05-20 16:10:50|3699.6|3693.6|3699.4|3693.4|3699.9|3693.9|3698.6|3692.6|11
1653063060000|2022-05-20 16:11:00|3699.1|3693.1|3698.4|3692.4|3699.4|3693.4|3698.4|3692.4|6
1653063070000|2022-05-20 16:11:10|3698.6|3692.6|3698.6|3692.6|3700.1|3694.1|3698.4|3692.4|7
1653063080000|2022-05-20 16:11:20|3698.9|3692.9|3698.1|3692.1|3698.9|3692.9|3698.1|3692.1|3
1653063100000|2022-05-20 16:11:40|3698.4|3692.4|3699.6|3693.6|3699.9|3693.9|3698.4|3692.4|6
1653063120000|2022-05-20 16:12:00|3699.9|3693.9|3699.9|3693.9|3700.1|3694.1|3699.6|3693.6|13
1653063130000|2022-05-20 16:12:10|3699.6|3693.6|3699.4|3693.4|3699.6|3693.6|3699.4|3693.4|6
1653063140000|2022-05-20 16:12:20|3699.6|3693.6|3698.1|3692.1|3699.6|3693.6|3698.1|3692.1|5
1653063150000|2022-05-20 16:12:30|3698.4|3692.4|3700.4|3694.4|3700.4|3694.4|3698.4|3692.4|4
1653063160000|2022-05-20 16:12:40|3700.1|3694.1|3700.9|3694.9|3701.1|3695.1|3700.1|3694.1|8
1653063170000|2022-05-20 16:12:50|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|6
1653063180000|2022-05-20 16:13:00|3701.1|3695.1|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|2
1653063190000|2022-05-20 16:13:10|3701.1|3695.1|3700.4|3694.4|3701.4|3695.4|3700.4|3694.4|7
1653063200000|2022-05-20 16:13:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|7
1653063210000|2022-05-20 16:13:30|3700.4|3694.4|3698.5|3692.5|3700.4|3694.4|3698.5|3692.5|3
1653063220000|2022-05-20 16:13:40|3698.9|3692.9|3699.9|3693.9|3700.1|3694.1|3698.9|3692.9|4
1653063230000|2022-05-20 16:13:50|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3699.9|3693.9|3
1653063240000|2022-05-20 16:14:00|3699.9|3693.9|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|3
1653063250000|2022-05-20 16:14:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1653063270000|2022-05-20 16:14:30|3699.1|3693.1|3698.4|3692.4|3699.1|3693.1|3698.1|3692.1|4
1653063280000|2022-05-20 16:14:40|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1653063290000|2022-05-20 16:14:50|3698.4|3692.4|3698.6|3692.6|3698.9|3692.9|3698.4|3692.4|4
1653063300000|2022-05-20 16:15:00|3698.9|3692.9|3698.4|3692.4|3699.1|3693.1|3698.4|3692.4|6
1653063320000|2022-05-20 16:15:20|3698.1|3692.1|3698.6|3692.6|3698.6|3692.6|3698.1|3692.1|2
1653063330000|2022-05-20 16:15:30|3698.9|3692.9|3698.1|3692.1|3698.9|3692.9|3698.1|3692.1|4
1653063350000|2022-05-20 16:15:50|3698.6|3692.6|3697.9|3691.9|3698.6|3692.6|3697.9|3691.9|5
1653063360000|2022-05-20 16:16:00|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1653063380000|2022-05-20 16:16:20|3697.9|3691.9|3698.1|3692.1|3698.1|3692.1|3697.9|3691.9|2
1653063390000|2022-05-20 16:16:30|3697.9|3691.9|3698.1|3692.1|3698.4|3692.4|3697.9|3691.9|9
1653063410000|2022-05-20 16:16:50|3697.4|3691.4|3697.6|3691.6|3697.6|3691.6|3697.4|3691.4|4
1653063420000|2022-05-20 16:17:00|3697.4|3691.4|3697.6|3691.6|3697.9|3691.9|3697.4|3691.4|4
1653063430000|2022-05-20 16:17:10|3697.9|3691.9|3697.6|3691.6|3697.9|3691.9|3697.6|3691.6|2
1653063450000|2022-05-20 16:17:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1653063460000|2022-05-20 16:17:40|3698.1|3692.1|3697.9|3691.9|3698.1|3692.1|3697.9|3691.9|2
1653063470000|2022-05-20 16:17:50|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1653063480000|2022-05-20 16:18:00|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|4
1653063490000|2022-05-20 16:18:10|3697.9|3691.9|3697.6|3691.6|3697.9|3691.9|3697.6|3691.6|2
1653063500000|2022-05-20 16:18:20|3697.9|3691.9|3697.1|3691.1|3697.9|3691.9|3697.1|3691.1|3
1653063520000|2022-05-20 16:18:40|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|2
1653063560000|2022-05-20 16:19:20|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.9|3690.9|2
1653063570000|2022-05-20 16:19:30|3696.6|3690.6|3695.6|3689.6|3696.6|3690.6|3695.4|3689.4|5
1653063580000|2022-05-20 16:19:40|3695.9|3689.9|3696.1|3690.1|3696.4|3690.4|3695.9|3689.9|4
1653063590000|2022-05-20 16:19:50|3696.4|3690.4|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|3
1653063600000|2022-05-20 16:20:00|3695.4|3689.4|3694.1|3688.1|3695.4|3689.4|3694.1|3688.1|5
1653063610000|2022-05-20 16:20:10|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1653063620000|2022-05-20 16:20:20|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1653063630000|2022-05-20 16:20:30|3694.9|3688.9|3695.1|3689.1|3695.1|3689.1|3694.9|3688.9|2
1653063640000|2022-05-20 16:20:40|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1653063660000|2022-05-20 16:21:00|3694.9|3688.9|3691.1|3685.1|3694.9|3688.9|3690.9|3684.9|7
1653063670000|2022-05-20 16:21:10|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1653063680000|2022-05-20 16:21:20|3691.1|3685.1|3692.4|3686.4|3692.4|3686.4|3691.1|3685.1|4
1653063690000|2022-05-20 16:21:30|3692.1|3686.1|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|3
1653063700000|2022-05-20 16:21:40|3691.9|3685.9|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|4
1653063710000|2022-05-20 16:21:50|3691.6|3685.6|3690.4|3684.4|3691.6|3685.6|3690.4|3684.4|7
1653063750000|2022-05-20 16:22:30|3690.6|3684.6|3690.9|3684.9|3691.4|3685.4|3689.9|3683.9|11
1653063760000|2022-05-20 16:22:40|3691.1|3685.1|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|6
1653063770000|2022-05-20 16:22:50|3691.1|3685.1|3690.6|3684.6|3691.1|3685.1|3690.6|3684.6|2
1653063780000|2022-05-20 16:23:00|3691.1|3685.1|3690.9|3684.9|3691.1|3685.1|3690.6|3684.6|4
1653063790000|2022-05-20 16:23:10|3690.6|3684.6|3690.6|3684.6|3690.9|3684.9|3690.6|3684.6|3
1653063800000|2022-05-20 16:23:20|3690.9|3684.9|3691.9|3685.9|3691.9|3685.9|3690.9|3684.9|2
1653063810000|2022-05-20 16:23:30|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1653063820000|2022-05-20 16:23:40|3692.6|3686.6|3692.9|3686.9|3693.4|3687.4|3692.6|3686.6|11
1653063830000|2022-05-20 16:23:50|3693.4|3687.4|3692.1|3686.1|3693.4|3687.4|3692.1|3686.1|2
1653063840000|2022-05-20 16:24:00|3691.9|3685.9|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|8
1653063850000|2022-05-20 16:24:10|3691.9|3685.9|3690.9|3684.9|3691.9|3685.9|3690.9|3684.9|3
1653063860000|2022-05-20 16:24:20|3691.1|3685.1|3688.1|3682.1|3691.1|3685.1|3688.1|3682.1|8
1653063870000|2022-05-20 16:24:30|3688.4|3682.4|3690.1|3684.1|3690.4|3684.4|3687.6|3681.6|13
1653063880000|2022-05-20 16:24:40|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1653063890000|2022-05-20 16:24:50|3690.4|3684.4|3690.6|3684.6|3690.6|3684.6|3690.4|3684.4|2
1653063920000|2022-05-20 16:25:20|3690.4|3684.4|3690.4|3684.4|3690.6|3684.6|3689.9|3683.9|10
1653063930000|2022-05-20 16:25:30|3690.6|3684.6|3690.4|3684.4|3690.9|3684.9|3690.4|3684.4|7
1653063940000|2022-05-20 16:25:40|3689.5|3683.5|3690.4|3684.4|3690.4|3684.4|3689.5|3683.5|2
1653063950000|2022-05-20 16:25:50|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|4
1653063960000|2022-05-20 16:26:00|3690.6|3684.6|3690|3684|3691.1|3685.1|3689.6|3683.6|9
1653063970000|2022-05-20 16:26:10|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|8
1653063990000|2022-05-20 16:26:30|3689.1|3683.1|3688.6|3682.6|3689.1|3683.1|3688.4|3682.4|7
1653064000000|2022-05-20 16:26:40|3688.9|3682.9|3688.6|3682.6|3688.9|3682.9|3688.6|3682.6|2
1653064010000|2022-05-20 16:26:50|3688.9|3682.9|3688.6|3682.6|3689.1|3683.1|3688.6|3682.6|5
1653064030000|2022-05-20 16:27:10|3687.6|3681.6|3688.1|3682.1|3688.9|3682.9|3687.6|3681.6|11
1653064040000|2022-05-20 16:27:20|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.4|3681.4|4
1653064050000|2022-05-20 16:27:30|3687.6|3681.6|3687.4|3681.4|3687.9|3681.9|3687.4|3681.4|4
1653064060000|2022-05-20 16:27:40|3687.1|3681.1|3687.9|3681.9|3687.9|3681.9|3687.1|3681.1|4
1653064070000|2022-05-20 16:27:50|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1653064080000|2022-05-20 16:28:00|3688.6|3682.6|3688.9|3682.9|3689.1|3683.1|3688.1|3682.1|13
1653064090000|2022-05-20 16:28:10|3689.1|3683.1|3688.4|3682.4|3689.1|3683.1|3688.1|3682.1|7
1653064100000|2022-05-20 16:28:20|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.4|3682.4|2
1653064110000|2022-05-20 16:28:30|3688.6|3682.6|3688.1|3682.1|3689.1|3683.1|3688.1|3682.1|17
1653064120000|2022-05-20 16:28:40|3688.9|3682.9|3688.4|3682.4|3689.1|3683.1|3687.9|3681.9|29
1653064130000|2022-05-20 16:28:50|3688.1|3682.1|3688.4|3682.4|3689.1|3683.1|3687.9|3681.9|4
1653064140000|2022-05-20 16:29:00|3688.6|3682.6|3688.4|3682.4|3689.1|3683.1|3688.1|3682.1|22
1653064150000|2022-05-20 16:29:10|3688.6|3682.6|3688.4|3682.4|3689.1|3683.1|3688.4|3682.4|3
1653064180000|2022-05-20 16:29:40|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|2
1653064190000|2022-05-20 16:29:50|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|4
1653064200000|2022-05-20 16:30:00|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|4
1653064210000|2022-05-20 16:30:10|3688.9|3682.9|3689.9|3683.9|3689.9|3683.9|3688.9|3682.9|8
1653064220000|2022-05-20 16:30:20|3689.6|3683.6|3690.4|3684.4|3690.9|3684.9|3689.6|3683.6|11
1653064230000|2022-05-20 16:30:30|3689.9|3683.9|3690.1|3684.1|3690.4|3684.4|3689.9|3683.9|4
1653064240000|2022-05-20 16:30:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1653064260000|2022-05-20 16:31:00|3689.6|3683.6|3689.1|3683.1|3689.6|3683.6|3689.1|3683.1|8
1653064270000|2022-05-20 16:31:10|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.6|3683.6|7
1653064280000|2022-05-20 16:31:20|3690.1|3684.1|3691.4|3685.4|3691.9|3685.9|3690.1|3684.1|5
1653064290000|2022-05-20 16:31:30|3691.6|3685.6|3692.9|3686.9|3692.9|3686.9|3691.6|3685.6|7
1653064300000|2022-05-20 16:31:40|3693.1|3687.1|3694.9|3688.9|3695.6|3689.6|3692.6|3686.6|8
1653064310000|2022-05-20 16:31:50|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|1
1653064320000|2022-05-20 16:32:00|3694.9|3688.9|3694.5|3688.5|3695|3689|3694.5|3688.5|6
1653064330000|2022-05-20 16:32:10|3694.6|3688.6|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|5
1653064340000|2022-05-20 16:32:20|3694.9|3688.9|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|3
1653064350000|2022-05-20 16:32:30|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1653064360000|2022-05-20 16:32:40|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1653064370000|2022-05-20 16:32:50|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|2
1653064380000|2022-05-20 16:33:00|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|4
1653064390000|2022-05-20 16:33:10|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1653064400000|2022-05-20 16:33:20|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.6|3688.6|3
1653064430000|2022-05-20 16:33:50|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|2
1653064440000|2022-05-20 16:34:00|3694.6|3688.6|3694.9|3688.9|3694.9|3688.9|3694.6|3688.6|4
1653064450000|2022-05-20 16:34:10|3694.6|3688.6|3694.9|3688.9|3694.9|3688.9|3694.6|3688.6|2
1653064460000|2022-05-20 16:34:20|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1653064510000|2022-05-20 16:35:10|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3693.9|3687.9|9
1653064520000|2022-05-20 16:35:20|3694.9|3688.9|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|2
1653064530000|2022-05-20 16:35:30|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1653064540000|2022-05-20 16:35:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1653064550000|2022-05-20 16:35:50|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1653064590000|2022-05-20 16:36:30|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1653064600000|2022-05-20 16:36:40|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.6|3688.6|3
1653064610000|2022-05-20 16:36:50|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1653064640000|2022-05-20 16:37:20|3694.9|3688.9|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|2
1653064650000|2022-05-20 16:37:30|3694.9|3688.9|3694.4|3688.4|3694.9|3688.9|3694.4|3688.4|2
1653064660000|2022-05-20 16:37:40|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|6
1653064680000|2022-05-20 16:38:00|3694.6|3688.6|3693.9|3687.9|3694.6|3688.6|3693.9|3687.9|4
1653064690000|2022-05-20 16:38:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1653064720000|2022-05-20 16:38:40|3694.4|3688.4|3694.1|3688.1|3694.4|3688.4|3694.1|3688.1|4
1653064730000|2022-05-20 16:38:50|3694.4|3688.4|3694.1|3688.1|3694.4|3688.4|3693.9|3687.9|9
1653064740000|2022-05-20 16:39:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|3
1653064760000|2022-05-20 16:39:20|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1653064770000|2022-05-20 16:39:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1653064780000|2022-05-20 16:39:40|3694.6|3688.6|3694.9|3688.9|3694.9|3688.9|3694.6|3688.6|2
1653064800000|2022-05-20 16:40:00|3695.1|3689.1|3692.1|3686.1|3695.1|3689.1|3692|3686|6
1653064810000|2022-05-20 16:40:10|3690.9|3684.9|3691|3685|3691.3|3685.3|3690.9|3684.9|3
1653064820000|2022-05-20 16:40:20|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3690.4|3684.4|4
1653064840000|2022-05-20 16:40:40|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3691.1|3685.1|2
1653064850000|2022-05-20 16:40:50|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1653064860000|2022-05-20 16:41:00|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1653064870000|2022-05-20 16:41:10|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1653064890000|2022-05-20 16:41:30|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1653064900000|2022-05-20 16:41:40|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1653064930000|2022-05-20 16:42:10|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1653064970000|2022-05-20 16:42:50|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1653064980000|2022-05-20 16:43:00|3690.9|3684.9|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|2
1653064990000|2022-05-20 16:43:10|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1653065010000|2022-05-20 16:43:30|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1653065020000|2022-05-20 16:43:40|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1653065040000|2022-05-20 16:44:00|3691.1|3685.1|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|8
1653065060000|2022-05-20 16:44:20|3691.1|3685.1|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|2
1653065080000|2022-05-20 16:44:40|3690.6|3684.6|3689.4|3683.4|3690.6|3684.6|3689.4|3683.4|2
1653065090000|2022-05-20 16:44:50|3689.1|3683.1|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|7
1653065100000|2022-05-20 16:45:00|3688.9|3682.9|3687.9|3681.9|3688.9|3682.9|3687.4|3681.4|7
1653065110000|2022-05-20 16:45:10|3688.1|3682.1|3688.9|3682.9|3688.9|3682.9|3687.9|3681.9|5
1653065140000|2022-05-20 16:45:40|3689.1|3683.1|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|4
1653065150000|2022-05-20 16:45:50|3689.1|3683.1|3689.4|3683.4|3689.9|3683.9|3689.1|3683.1|4
1653065160000|2022-05-20 16:46:00|3688.9|3682.9|3686.3|3680.3|3688.9|3682.9|3686.3|3680.3|2
1653065170000|2022-05-20 16:46:10|3684.6|3678.6|3683|3677|3684.6|3678.6|3682.6|3676.6|5
1653065180000|2022-05-20 16:46:20|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1653065190000|2022-05-20 16:46:30|3682.4|3676.4|3682.9|3676.9|3683.4|3677.4|3682.4|3676.4|5
1653065200000|2022-05-20 16:46:40|3681.6|3675.6|3682.9|3676.9|3682.9|3676.9|3681.6|3675.6|4
1653065210000|2022-05-20 16:46:50|3683.1|3677.1|3683.9|3677.9|3684.4|3678.4|3683.1|3677.1|7
1653065220000|2022-05-20 16:47:00|3683.6|3677.6|3684.6|3678.6|3684.6|3678.6|3683.6|3677.6|4
1653065230000|2022-05-20 16:47:10|3684.4|3678.4|3682.9|3676.9|3684.4|3678.4|3682.9|3676.9|3
1653065240000|2022-05-20 16:47:20|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3681.9|3675.9|9
1653065250000|2022-05-20 16:47:30|3683.9|3677.9|3682.6|3676.6|3684.4|3678.4|3681.9|3675.9|9
1653065260000|2022-05-20 16:47:40|3683.4|3677.4|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|7
1653065270000|2022-05-20 16:47:50|3683.6|3677.6|3684.3|3678.3|3684.3|3678.3|3681.6|3675.6|11
1653065280000|2022-05-20 16:48:00|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684|3678|6
1653065290000|2022-05-20 16:48:10|3684.1|3678.1|3682.9|3676.9|3684.1|3678.1|3682.6|3676.6|3
1653065300000|2022-05-20 16:48:20|3683|3677|3681.9|3675.9|3683|3677|3681.8|3675.8|6
1653065310000|2022-05-20 16:48:30|3681.5|3675.5|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|5
1653065320000|2022-05-20 16:48:40|3683.9|3677.9|3684.3|3678.3|3684.8|3678.8|3683.3|3677.3|4
1653065330000|2022-05-20 16:48:50|3684.5|3678.5|3685.8|3679.8|3685.8|3679.8|3684.5|3678.5|3
1653065340000|2022-05-20 16:49:00|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1653065360000|2022-05-20 16:49:20|3686.4|3680.4|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|2
1653065370000|2022-05-20 16:49:30|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1653065390000|2022-05-20 16:49:50|3686.9|3680.9|3687.4|3681.4|3687.4|3681.4|3686.9|3680.9|3
1653065400000|2022-05-20 16:50:00|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1653065410000|2022-05-20 16:50:10|3687.4|3681.4|3689.6|3683.6|3689.8|3683.8|3687.4|3681.4|7
1653065420000|2022-05-20 16:50:20|3689.9|3683.9|3690.9|3684.9|3690.9|3684.9|3689.9|3683.9|3
1653065430000|2022-05-20 16:50:30|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1653065440000|2022-05-20 16:50:40|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1653065450000|2022-05-20 16:50:50|3690.4|3684.4|3690.4|3684.4|3690.6|3684.6|3690.1|3684.1|5
1653065460000|2022-05-20 16:51:00|3690.1|3684.1|3690.4|3684.4|3690.6|3684.6|3689.9|3683.9|5
1653065470000|2022-05-20 16:51:10|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1653065490000|2022-05-20 16:51:30|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1653065500000|2022-05-20 16:51:40|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|3
1653065510000|2022-05-20 16:51:50|3689.9|3683.9|3692.3|3686.3|3692.4|3686.4|3689.9|3683.9|4
1653065530000|2022-05-20 16:52:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1653065540000|2022-05-20 16:52:20|3692.4|3686.4|3694.3|3688.3|3695|3689|3692.4|3686.4|7
1653065550000|2022-05-20 16:52:30|3695.3|3689.3|3694.5|3688.5|3695.3|3689.3|3694.5|3688.5|6
1653065560000|2022-05-20 16:52:40|3694|3688|3694.5|3688.5|3694.9|3688.9|3694|3688|7
1653065570000|2022-05-20 16:52:50|3694.3|3688.3|3694|3688|3694.3|3688.3|3694|3688|2
1653065580000|2022-05-20 16:53:00|3693.6|3687.6|3693.9|3687.9|3694.1|3688.1|3693.6|3687.6|4
1653065590000|2022-05-20 16:53:10|3693.6|3687.6|3692.9|3686.9|3693.6|3687.6|3692.9|3686.9|3
1653065600000|2022-05-20 16:53:20|3692.4|3686.4|3692.6|3686.6|3692.9|3686.9|3692.4|3686.4|4
1653065620000|2022-05-20 16:53:40|3692.4|3686.4|3691.6|3685.6|3693.1|3687.1|3691.6|3685.6|8
1653065630000|2022-05-20 16:53:50|3691.4|3685.4|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|2
1653065640000|2022-05-20 16:54:00|3692.4|3686.4|3691.6|3685.6|3692.6|3686.6|3691.6|3685.6|5
1653065650000|2022-05-20 16:54:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1653065670000|2022-05-20 16:54:30|3692.1|3686.1|3692.6|3686.6|3692.6|3686.6|3692.1|3686.1|2
1653065680000|2022-05-20 16:54:40|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|3
1653065690000|2022-05-20 16:54:50|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|2
1653065700000|2022-05-20 16:55:00|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|8
1653065710000|2022-05-20 16:55:10|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3692.9|3686.9|5
1653065720000|2022-05-20 16:55:20|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.4|3686.4|4
1653065730000|2022-05-20 16:55:30|3692.3|3686.3|3692.3|3686.3|3692.5|3686.5|3691.5|3685.5|6
1653065740000|2022-05-20 16:55:40|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1653065750000|2022-05-20 16:55:50|3692.9|3686.9|3692.8|3686.8|3693.1|3687.1|3692.8|3686.8|3
1653065770000|2022-05-20 16:56:10|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1653065780000|2022-05-20 16:56:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1653065790000|2022-05-20 16:56:30|3693.6|3687.6|3695|3689|3696.3|3690.3|3693.6|3687.6|7
1653065820000|2022-05-20 16:57:00|3695.8|3689.8|3695.3|3689.3|3695.8|3689.8|3695.3|3689.3|2
1653065840000|2022-05-20 16:57:20|3695|3689|3693.5|3687.5|3695|3689|3693.5|3687.5|4
1653065850000|2022-05-20 16:57:30|3693.8|3687.8|3693.8|3687.8|3694.1|3688.1|3693.8|3687.8|4
1653065860000|2022-05-20 16:57:40|3693.5|3687.5|3693|3687|3693.9|3687.9|3693|3687|11
1653065870000|2022-05-20 16:57:50|3693.3|3687.3|3692.9|3686.9|3693.3|3687.3|3692.9|3686.9|4
1653065880000|2022-05-20 16:58:00|3692.8|3686.8|3692.5|3686.5|3692.8|3686.8|3692.5|3686.5|2
1653065890000|2022-05-20 16:58:10|3692|3686|3691.8|3685.8|3692.4|3686.4|3691.5|3685.5|13
1653065900000|2022-05-20 16:58:20|3691.5|3685.5|3690.8|3684.8|3691.5|3685.5|3690.8|3684.8|9
1653065910000|2022-05-20 16:58:30|3691|3685|3691.6|3685.6|3691.9|3685.9|3690.8|3684.8|11
1653065920000|2022-05-20 16:58:40|3691.9|3685.9|3690.8|3684.8|3691.9|3685.9|3690.8|3684.8|7
1653065930000|2022-05-20 16:58:50|3691|3685|3691.4|3685.4|3691.4|3685.4|3691|3685|3
1653065940000|2022-05-20 16:59:00|3691.1|3685.1|3693.1|3687.1|3693.6|3687.6|3691.1|3685.1|13
1653065950000|2022-05-20 16:59:10|3693|3687|3693|3687|3693.6|3687.6|3693|3687|7
1653065960000|2022-05-20 16:59:20|3693.4|3687.4|3693.1|3687.1|3693.4|3687.4|3692.8|3686.8|8
1653264120000|2022-05-23 00:02:00|3716|3697.3|3716|3697.3|3716|3697.3|3716|3697.3|1
1653264180000|2022-05-23 00:03:00|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|1
1653264190000|2022-05-23 00:03:10|3706.6|3700.6|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|4
1653264210000|2022-05-23 00:03:30|3706.4|3700.4|3705.6|3699.6|3706.4|3700.4|3705.6|3699.6|2
1653264220000|2022-05-23 00:03:40|3706|3700|3708|3702|3708|3702|3706|3700|2
1653264230000|2022-05-23 00:03:50|3707.9|3701.9|3706.9|3700.9|3707.9|3701.9|3706.4|3700.4|4
1653264250000|2022-05-23 00:04:10|3707|3701|3706.8|3700.8|3707|3701|3706.8|3700.8|2
1653264280000|2022-05-23 00:04:40|3707.1|3701.1|3707.4|3701.4|3707.4|3701.4|3707.1|3701.1|2
1653264290000|2022-05-23 00:04:50|3706.4|3700.4|3707.1|3701.1|3707.1|3701.1|3706.4|3700.4|2
1653264300000|2022-05-23 00:05:00|3706.9|3700.9|3707.6|3701.6|3707.6|3701.6|3706.4|3700.4|4
1653264370000|2022-05-23 00:06:10|3707.9|3701.9|3706.4|3700.4|3707.9|3701.9|3706.4|3700.4|2
1653264430000|2022-05-23 00:07:10|3706.5|3700.5|3707|3701|3707|3701|3706.5|3700.5|2
1653264440000|2022-05-23 00:07:20|3706.5|3700.5|3707|3701|3707|3701|3706.5|3700.5|2
1653264450000|2022-05-23 00:07:30|3707.3|3701.3|3708|3702|3708|3702|3707.3|3701.3|2
1653264460000|2022-05-23 00:07:40|3709.1|3703.1|3709.3|3703.3|3709.3|3703.3|3709.1|3703.1|2
1653264470000|2022-05-23 00:07:50|3710.5|3704.5|3711|3705|3711|3705|3710.5|3704.5|2
1653264490000|2022-05-23 00:08:10|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|1
1653264530000|2022-05-23 00:08:50|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|2
1653264580000|2022-05-23 00:09:40|3711.1|3705.1|3712.3|3706.3|3712.3|3706.3|3711.1|3705.1|4
1653264590000|2022-05-23 00:09:50|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1653264600000|2022-05-23 00:10:00|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|1
1653264610000|2022-05-23 00:10:10|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|1
1653264650000|2022-05-23 00:10:50|3713.6|3707.6|3715|3709|3715|3709|3713.6|3707.6|4
1653264660000|2022-05-23 00:11:00|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|2
1653264690000|2022-05-23 00:11:30|3713.9|3707.9|3713.6|3707.6|3713.9|3707.9|3713.6|3707.6|2
1653264720000|2022-05-23 00:12:00|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653264740000|2022-05-23 00:12:20|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1653264770000|2022-05-23 00:12:50|3714.8|3708.8|3716.8|3710.8|3717.5|3711.5|3714.8|3708.8|8
1653264780000|2022-05-23 00:13:00|3716|3710|3716.1|3710.1|3716.1|3710.1|3716|3710|2
1653264790000|2022-05-23 00:13:10|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|1
1653264850000|2022-05-23 00:14:10|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653264870000|2022-05-23 00:14:30|3716|3710|3716|3710|3716|3710|3716|3710|1
1653264890000|2022-05-23 00:14:50|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653264900000|2022-05-23 00:15:00|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1653264920000|2022-05-23 00:15:20|3715.3|3709.3|3715|3709|3715.3|3709.3|3715|3709|2
1653265030000|2022-05-23 00:17:10|3714.8|3708.8|3715|3709|3715|3709|3714.8|3708.8|2
1653265040000|2022-05-23 00:17:20|3715.3|3709.3|3716|3710|3716|3710|3715.3|3709.3|2
1653265050000|2022-05-23 00:17:30|3715.8|3709.8|3715.3|3709.3|3715.8|3709.8|3715.3|3709.3|2
1653265070000|2022-05-23 00:17:50|3715.8|3709.8|3716.8|3710.8|3716.8|3710.8|3715.8|3709.8|2
1653265100000|2022-05-23 00:18:20|3716.5|3710.5|3716.3|3710.3|3716.5|3710.5|3716.3|3710.3|2
1653265130000|2022-05-23 00:18:50|3716|3710|3716|3710|3716|3710|3716|3710|1
1653265140000|2022-05-23 00:19:00|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653265200000|2022-05-23 00:20:00|3714.8|3708.8|3716|3710|3716|3710|3714.8|3708.8|2
1653265210000|2022-05-23 00:20:10|3715.8|3709.8|3715.3|3709.3|3716.3|3710.3|3715.3|3709.3|5
1653265220000|2022-05-23 00:20:20|3715.5|3709.5|3719|3713|3719|3713|3715.5|3709.5|4
1653265230000|2022-05-23 00:20:30|3718.3|3712.3|3717.8|3711.8|3718.3|3712.3|3717.8|3711.8|2
1653265240000|2022-05-23 00:20:40|3716.9|3710.9|3717.5|3711.5|3717.5|3711.5|3716.9|3710.9|2
1653265250000|2022-05-23 00:20:50|3717|3711|3716.8|3710.8|3717|3711|3716.8|3710.8|2
1653265280000|2022-05-23 00:21:20|3717|3711|3719.5|3713.5|3720|3714|3717|3711|5
1653265290000|2022-05-23 00:21:30|3719.3|3713.3|3718.9|3712.9|3719.3|3713.3|3718.9|3712.9|2
1653265300000|2022-05-23 00:21:40|3718.5|3712.5|3717.9|3711.9|3718.5|3712.5|3717.9|3711.9|3
1653265320000|2022-05-23 00:22:00|3717.1|3711.1|3718.5|3712.5|3718.5|3712.5|3717.1|3711.1|5
1653265330000|2022-05-23 00:22:10|3718.3|3712.3|3717.8|3711.8|3718.3|3712.3|3717.8|3711.8|3
1653265340000|2022-05-23 00:22:20|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|2
1653265400000|2022-05-23 00:23:20|3717.5|3711.5|3719|3713|3719|3713|3717.5|3711.5|3
1653265410000|2022-05-23 00:23:30|3719.3|3713.3|3718.3|3712.3|3719.3|3713.3|3718.3|3712.3|3
1653265420000|2022-05-23 00:23:40|3717.4|3711.4|3718|3712|3718|3712|3717.4|3711.4|2
1653265490000|2022-05-23 00:24:50|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653265500000|2022-05-23 00:25:00|3717.5|3711.5|3717.8|3711.8|3717.8|3711.8|3717.3|3711.3|3
1653265520000|2022-05-23 00:25:20|3718|3712|3718|3712|3718|3712|3718|3712|1
1653265550000|2022-05-23 00:25:50|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653265580000|2022-05-23 00:26:20|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1653265620000|2022-05-23 00:27:00|3717.8|3711.8|3717.3|3711.3|3718.3|3712.3|3717.3|3711.3|3
1653265630000|2022-05-23 00:27:10|3716.5|3710.5|3717.8|3711.8|3717.8|3711.8|3716.5|3710.5|2
1653265790000|2022-05-23 00:29:50|3718|3712|3719.3|3713.3|3719.3|3713.3|3718|3712|6
1653265800000|2022-05-23 00:30:00|3719|3713|3719|3713|3719|3713|3719|3713|1
1653265810000|2022-05-23 00:30:10|3718.5|3712.5|3718.3|3712.3|3718.5|3712.5|3718.3|3712.3|2
1653265860000|2022-05-23 00:31:00|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653265870000|2022-05-23 00:31:10|3717.5|3711.5|3718.3|3712.3|3718.3|3712.3|3717.5|3711.5|2
1653265880000|2022-05-23 00:31:20|3718.5|3712.5|3718.3|3712.3|3718.5|3712.5|3718.3|3712.3|2
1653265970000|2022-05-23 00:32:50|3718.5|3712.5|3719.8|3713.8|3719.8|3713.8|3718.5|3712.5|2
1653266100000|2022-05-23 00:35:00|3720|3714|3719.8|3713.8|3720|3714|3719.8|3713.8|2
1653266140000|2022-05-23 00:35:40|3719.5|3713.5|3719.8|3713.8|3719.8|3713.8|3719.5|3713.5|2
1653266150000|2022-05-23 00:35:50|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653266200000|2022-05-23 00:36:40|3719.8|3713.8|3719.5|3713.5|3719.8|3713.8|3719.5|3713.5|2
1653266210000|2022-05-23 00:36:50|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|1
1653266220000|2022-05-23 00:37:00|3720|3714|3720|3714|3720|3714|3720|3714|1
1653266250000|2022-05-23 00:37:30|3719.8|3713.8|3719|3713|3719.8|3713.8|3719|3713|2
1653266260000|2022-05-23 00:37:40|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1653266270000|2022-05-23 00:37:50|3718.5|3712.5|3719.3|3713.3|3719.3|3713.3|3718.5|3712.5|2
1653266280000|2022-05-23 00:38:00|3719.5|3713.5|3719.8|3713.8|3719.8|3713.8|3719.5|3713.5|2
1653266290000|2022-05-23 00:38:10|3719.5|3713.5|3718.5|3712.5|3719.5|3713.5|3718.5|3712.5|4
1653266340000|2022-05-23 00:39:00|3718.3|3712.3|3719.8|3713.8|3719.8|3713.8|3718.3|3712.3|2
1653266360000|2022-05-23 00:39:20|3719.5|3713.5|3719.3|3713.3|3719.5|3713.5|3719.3|3713.3|2
1653266370000|2022-05-23 00:39:30|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1653266380000|2022-05-23 00:39:40|3719|3713|3718.8|3712.8|3719|3713|3718.8|3712.8|2
1653266390000|2022-05-23 00:39:50|3719|3713|3719|3713|3719|3713|3719|3713|1
1653266450000|2022-05-23 00:40:50|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.5|3712.5|2
1653266470000|2022-05-23 00:41:10|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1653266520000|2022-05-23 00:42:00|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|1
1653266530000|2022-05-23 00:42:10|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|2
1653266540000|2022-05-23 00:42:20|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1653266750000|2022-05-23 00:45:50|3719|3713|3719.8|3713.8|3719.8|3713.8|3719|3713|2
1653266760000|2022-05-23 00:46:00|3720|3714|3720.5|3714.5|3720.5|3714.5|3720|3714|3
1653266770000|2022-05-23 00:46:10|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|1
1653266780000|2022-05-23 00:46:20|3720|3714|3719.5|3713.5|3720.5|3714.5|3719.5|3713.5|4
1653266790000|2022-05-23 00:46:30|3720.3|3714.3|3720.5|3714.5|3720.5|3714.5|3720.3|3714.3|2
1653266890000|2022-05-23 00:48:10|3720.3|3714.3|3720|3714|3720.3|3714.3|3720|3714|2
1653266930000|2022-05-23 00:48:50|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|1
1653266940000|2022-05-23 00:49:00|3720.5|3714.5|3720.5|3714.5|3720.8|3714.8|3720.5|3714.5|3
1653266970000|2022-05-23 00:49:30|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|1
1653267000000|2022-05-23 00:50:00|3720.5|3714.5|3720.8|3714.8|3720.8|3714.8|3720.5|3714.5|2
1653267050000|2022-05-23 00:50:50|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|1
1653267080000|2022-05-23 00:51:20|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|1
1653267090000|2022-05-23 00:51:30|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|1
1653267100000|2022-05-23 00:51:40|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1653267110000|2022-05-23 00:51:50|3721.9|3715.9|3722.5|3716.5|3722.5|3716.5|3721.9|3715.9|2
1653267120000|2022-05-23 00:52:00|3722.3|3716.3|3724|3718|3724|3718|3722.3|3716.3|4
1653267130000|2022-05-23 00:52:10|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653267170000|2022-05-23 00:52:50|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653267180000|2022-05-23 00:53:00|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1653267190000|2022-05-23 00:53:10|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1653267210000|2022-05-23 00:53:30|3724|3718|3724.5|3718.5|3724.5|3718.5|3724|3718|3
1653267230000|2022-05-23 00:53:50|3725|3719|3724.3|3718.3|3725|3719|3724.3|3718.3|4
1653267240000|2022-05-23 00:54:00|3724|3718|3724.3|3718.3|3724.3|3718.3|3724|3718|2
1653267280000|2022-05-23 00:54:40|3724|3718|3723.8|3717.8|3724|3718|3723.8|3717.8|2
1653267290000|2022-05-23 00:54:50|3723.5|3717.5|3723.8|3717.8|3723.8|3717.8|3723.5|3717.5|2
1653267330000|2022-05-23 00:55:30|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1653267350000|2022-05-23 00:55:50|3723.3|3717.3|3723.3|3717.3|3723.5|3717.5|3723.3|3717.3|3
1653267370000|2022-05-23 00:56:10|3723|3717|3723|3717|3723|3717|3723|3717|1
1653267380000|2022-05-23 00:56:20|3721.5|3715.5|3720|3714|3721.5|3715.5|3720|3714|4
1653267390000|2022-05-23 00:56:30|3719.8|3713.8|3717.8|3711.8|3719.8|3713.8|3717.8|3711.8|5
1653267400000|2022-05-23 00:56:40|3718|3712|3718.5|3712.5|3718.5|3712.5|3718|3712|2
1653267410000|2022-05-23 00:56:50|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.5|3712.5|2
1653267430000|2022-05-23 00:57:10|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|2
1653267470000|2022-05-23 00:57:50|3720.3|3714.3|3720.4|3714.4|3720.4|3714.4|3720.3|3714.3|2
1653267480000|2022-05-23 00:58:00|3720.3|3714.3|3720|3714|3720.3|3714.3|3720|3714|2
1653267490000|2022-05-23 00:58:10|3719.8|3713.8|3719.3|3713.3|3719.8|3713.8|3719.3|3713.3|2
1653267500000|2022-05-23 00:58:20|3719.5|3713.5|3719|3713|3719.5|3713.5|3719|3713|2
1653267510000|2022-05-23 00:58:30|3719.3|3713.3|3719.8|3713.8|3719.8|3713.8|3718|3712|5
1653267520000|2022-05-23 00:58:40|3720|3714|3720|3714|3720|3714|3720|3714|1
1653267540000|2022-05-23 00:59:00|3721|3715|3721.3|3715.3|3721.3|3715.3|3721|3715|2
1653267560000|2022-05-23 00:59:20|3722|3716|3723|3717|3723|3717|3722|3716|3
1653267570000|2022-05-23 00:59:30|3722.8|3716.8|3722.5|3716.5|3722.8|3716.8|3722.5|3716.5|2
1653267590000|2022-05-23 00:59:50|3722.8|3716.8|3722.5|3716.5|3722.8|3716.8|3722.3|3716.3|4
1653267600000|2022-05-23 01:00:00|3722.8|3716.8|3722|3716|3723|3717|3721.8|3715.8|14
1653267610000|2022-05-23 01:00:10|3722.3|3716.3|3723.5|3717.5|3723.5|3717.5|3722.3|3716.3|4
1653267630000|2022-05-23 01:00:30|3723.8|3717.8|3725.9|3719.9|3725.9|3719.9|3723.8|3717.8|4
1653267640000|2022-05-23 01:00:40|3726.1|3720.1|3726.6|3720.6|3726.9|3720.9|3726.1|3720.1|6
1653267650000|2022-05-23 01:00:50|3726.3|3720.3|3723.4|3717.4|3726.3|3720.3|3723.1|3717.1|7
1653267660000|2022-05-23 01:01:00|3723.1|3717.1|3723.1|3717.1|3723.9|3717.9|3722.9|3716.9|10
1653267670000|2022-05-23 01:01:10|3722.9|3716.9|3725.1|3719.1|3725.1|3719.1|3722.9|3716.9|10
1653267680000|2022-05-23 01:01:20|3724.6|3718.6|3723.6|3717.6|3724.6|3718.6|3722.4|3716.4|15
1653267690000|2022-05-23 01:01:30|3722.9|3716.9|3721.9|3715.9|3723.6|3717.6|3721.9|3715.9|11
1653267700000|2022-05-23 01:01:40|3722.1|3716.1|3721.9|3715.9|3722.9|3716.9|3721.9|3715.9|7
1653267710000|2022-05-23 01:01:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1653267720000|2022-05-23 01:02:00|3721.4|3715.4|3721.9|3715.9|3722.1|3716.1|3721.4|3715.4|5
1653267730000|2022-05-23 01:02:10|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.4|3715.4|5
1653267740000|2022-05-23 01:02:20|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653267770000|2022-05-23 01:02:50|3721.3|3715.3|3721.5|3715.5|3721.5|3715.5|3721.3|3715.3|2
1653267800000|2022-05-23 01:03:20|3721.8|3715.8|3722.3|3716.3|3722.3|3716.3|3721.5|3715.5|4
1653267810000|2022-05-23 01:03:30|3722.8|3716.8|3722.5|3716.5|3722.8|3716.8|3722.5|3716.5|2
1653267820000|2022-05-23 01:03:40|3722.3|3716.3|3722.5|3716.5|3722.5|3716.5|3722.3|3716.3|4
1653267830000|2022-05-23 01:03:50|3722.3|3716.3|3722.8|3716.8|3722.8|3716.8|3722.3|3716.3|5
1653267840000|2022-05-23 01:04:00|3722.5|3716.5|3723.5|3717.5|3723.5|3717.5|3722.5|3716.5|4
1653267850000|2022-05-23 01:04:10|3723.8|3717.8|3723.5|3717.5|3723.8|3717.8|3723.5|3717.5|2
1653267860000|2022-05-23 01:04:20|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1653267870000|2022-05-23 01:04:30|3723.5|3717.5|3723.3|3717.3|3723.5|3717.5|3723|3717|4
1653267900000|2022-05-23 01:05:00|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1653267910000|2022-05-23 01:05:10|3723.3|3717.3|3723.8|3717.8|3723.8|3717.8|3723.3|3717.3|3
1653267920000|2022-05-23 01:05:20|3724|3718|3725|3719|3725|3719|3724|3718|5
1653267930000|2022-05-23 01:05:30|3725.3|3719.3|3725|3719|3725.3|3719.3|3724.3|3718.3|9
1653267940000|2022-05-23 01:05:40|3724.8|3718.8|3725.8|3719.8|3725.8|3719.8|3724|3718|9
1653267950000|2022-05-23 01:05:50|3725.5|3719.5|3724.5|3718.5|3725.5|3719.5|3724.3|3718.3|5
1653267960000|2022-05-23 01:06:00|3724.8|3718.8|3724.3|3718.3|3724.8|3718.8|3724.3|3718.3|4
1653267980000|2022-05-23 01:06:20|3724|3718|3723.5|3717.5|3724|3718|3723.5|3717.5|7
1653268000000|2022-05-23 01:06:40|3723.8|3717.8|3723.5|3717.5|3724.3|3718.3|3723.5|3717.5|6
1653268010000|2022-05-23 01:06:50|3723.3|3717.3|3723.3|3717.3|3723.3|3717.3|3723.3|3717.3|1
1653268030000|2022-05-23 01:07:10|3723|3717|3723|3717|3723|3717|3723|3717|1
1653268040000|2022-05-23 01:07:20|3723.3|3717.3|3723.3|3717.3|3723.8|3717.8|3723.3|3717.3|4
1653268070000|2022-05-23 01:07:50|3723|3717|3723|3717|3723|3717|3723|3717|1
1653268120000|2022-05-23 01:08:40|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|1
1653268130000|2022-05-23 01:08:50|3722.5|3716.5|3720|3714|3722.5|3716.5|3720|3714|4
1653268150000|2022-05-23 01:09:10|3719.8|3713.8|3719|3713|3719.8|3713.8|3719|3713|4
1653268160000|2022-05-23 01:09:20|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.3|3712.3|4
1653268170000|2022-05-23 01:09:30|3718.3|3712.3|3718|3712|3718.3|3712.3|3718|3712|2
1653268180000|2022-05-23 01:09:40|3718.3|3712.3|3718|3712|3718.3|3712.3|3718|3712|2
1653268190000|2022-05-23 01:09:50|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|2
1653268200000|2022-05-23 01:10:00|3718.8|3712.8|3719|3713|3719|3713|3718.8|3712.8|2
1653268210000|2022-05-23 01:10:10|3720|3714|3720|3714|3720|3714|3719.8|3713.8|3
1653268220000|2022-05-23 01:10:20|3720.5|3714.5|3721.5|3715.5|3721.5|3715.5|3720.3|3714.3|7
1653268230000|2022-05-23 01:10:30|3720.8|3714.8|3721|3715|3721.5|3715.5|3720.8|3714.8|8
1653268240000|2022-05-23 01:10:40|3721.3|3715.3|3720|3714|3721.3|3715.3|3719.8|3713.8|5
1653268250000|2022-05-23 01:10:50|3720.3|3714.3|3721|3715|3721|3715|3720.3|3714.3|4
1653268260000|2022-05-23 01:11:00|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1653268270000|2022-05-23 01:11:10|3721.5|3715.5|3721|3715|3722.3|3716.3|3721|3715|3
1653268280000|2022-05-23 01:11:20|3721.3|3715.3|3720.3|3714.3|3721.3|3715.3|3720.3|3714.3|6
1653268290000|2022-05-23 01:11:30|3719.3|3713.3|3719.3|3713.3|3720|3714|3719|3713|5
1653268300000|2022-05-23 01:11:40|3719|3713|3719.5|3713.5|3719.5|3713.5|3719|3713|3
1653268310000|2022-05-23 01:11:50|3719.8|3713.8|3719.5|3713.5|3719.8|3713.8|3719.5|3713.5|4
1653268320000|2022-05-23 01:12:00|3719.8|3713.8|3719.8|3713.8|3720|3714|3719.8|3713.8|3
1653268330000|2022-05-23 01:12:10|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653268350000|2022-05-23 01:12:30|3718.8|3712.8|3718.5|3712.5|3719|3713|3718.5|3712.5|3
1653268370000|2022-05-23 01:12:50|3717.3|3711.3|3718.5|3712.5|3718.5|3712.5|3717.3|3711.3|2
1653268380000|2022-05-23 01:13:00|3718.8|3712.8|3718.3|3712.3|3719.5|3713.5|3718.3|3712.3|7
1653268390000|2022-05-23 01:13:10|3718|3712|3717|3711|3718|3712|3717|3711|3
1653268400000|2022-05-23 01:13:20|3717.3|3711.3|3717|3711|3717.3|3711.3|3717|3711|2
1653268410000|2022-05-23 01:13:30|3717.3|3711.3|3717|3711|3717.3|3711.3|3717|3711|2
1653268420000|2022-05-23 01:13:40|3716.3|3710.3|3716|3710|3716.8|3710.8|3716|3710|3
1653268440000|2022-05-23 01:14:00|3716.3|3710.3|3716.8|3710.8|3716.8|3710.8|3716.3|3710.3|3
1653268450000|2022-05-23 01:14:10|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1653268460000|2022-05-23 01:14:20|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1653268470000|2022-05-23 01:14:30|3716|3710|3715.8|3709.8|3716|3710|3715.8|3709.8|2
1653268480000|2022-05-23 01:14:40|3716|3710|3717|3711|3717|3711|3716|3710|4
1653268490000|2022-05-23 01:14:50|3717.3|3711.3|3717.5|3711.5|3717.8|3711.8|3717|3711|5
1653268500000|2022-05-23 01:15:00|3717.8|3711.8|3717.3|3711.3|3717.8|3711.8|3716.3|3710.3|7
1653268510000|2022-05-23 01:15:10|3717.5|3711.5|3718.3|3712.3|3718.8|3712.8|3717.5|3711.5|6
1653268530000|2022-05-23 01:15:30|3718|3712|3717.8|3711.8|3718|3712|3716.8|3710.8|5
1653268540000|2022-05-23 01:15:40|3718|3712|3718.5|3712.5|3718.5|3712.5|3718|3712|5
1653268550000|2022-05-23 01:15:50|3718.8|3712.8|3718.5|3712.5|3719.8|3713.8|3718.5|3712.5|5
1653268560000|2022-05-23 01:16:00|3718.3|3712.3|3717.8|3711.8|3718.5|3712.5|3717.8|3711.8|7
1653268580000|2022-05-23 01:16:20|3717.5|3711.5|3716.8|3710.8|3717.5|3711.5|3716.5|3710.5|3
1653268590000|2022-05-23 01:16:30|3717|3711|3717.5|3711.5|3717.5|3711.5|3717|3711|2
1653268610000|2022-05-23 01:16:50|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1653268620000|2022-05-23 01:17:00|3716|3710|3715.5|3709.5|3717.3|3711.3|3715.5|3709.5|7
1653268630000|2022-05-23 01:17:10|3715.3|3709.3|3714.3|3708.3|3715.8|3709.8|3712.8|3706.8|13
1653268640000|2022-05-23 01:17:20|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|4
1653268650000|2022-05-23 01:17:30|3715|3709|3715.3|3709.3|3716.3|3710.3|3715|3709|8
1653268660000|2022-05-23 01:17:40|3715|3709|3715|3709|3715|3709|3715|3709|1
1653268680000|2022-05-23 01:18:00|3715.3|3709.3|3716.5|3710.5|3717.3|3711.3|3715.3|3709.3|8
1653268690000|2022-05-23 01:18:10|3717.5|3711.5|3716|3710|3717.5|3711.5|3716|3710|2
1653268700000|2022-05-23 01:18:20|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|2
1653268710000|2022-05-23 01:18:30|3716.3|3710.3|3718.3|3712.3|3718.3|3712.3|3716.3|3710.3|6
1653268720000|2022-05-23 01:18:40|3718.5|3712.5|3716.8|3710.8|3719|3713|3716.5|3710.5|11
1653268740000|2022-05-23 01:19:00|3717|3711|3718|3712|3718|3712|3717|3711|3
1653268750000|2022-05-23 01:19:10|3718.3|3712.3|3718|3712|3719|3713|3718|3712|4
1653268760000|2022-05-23 01:19:20|3718.3|3712.3|3718.3|3712.3|3718.8|3712.8|3718.3|3712.3|4
1653268780000|2022-05-23 01:19:40|3718.5|3712.5|3718.6|3712.6|3719.9|3713.9|3718.3|3712.3|10
1653268790000|2022-05-23 01:19:50|3718.4|3712.4|3718.1|3712.1|3718.4|3712.4|3718.1|3712.1|2
1653268800000|2022-05-23 01:20:00|3718.4|3712.4|3718.6|3712.6|3719.1|3713.1|3718.1|3712.1|10
1653268810000|2022-05-23 01:20:10|3718.1|3712.1|3718.3|3712.3|3718.3|3712.3|3718|3712|3
1653268830000|2022-05-23 01:20:30|3717.5|3711.5|3717.3|3711.3|3718|3712|3717.3|3711.3|4
1653268840000|2022-05-23 01:20:40|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1653268860000|2022-05-23 01:21:00|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1653268870000|2022-05-23 01:21:10|3716.3|3710.3|3715|3709|3716.3|3710.3|3715|3709|5
1653268890000|2022-05-23 01:21:30|3715.3|3709.3|3715|3709|3715.3|3709.3|3715|3709|2
1653268910000|2022-05-23 01:21:50|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653268920000|2022-05-23 01:22:00|3714|3708|3714|3708|3715|3709|3714|3708|4
1653268930000|2022-05-23 01:22:10|3714.8|3708.8|3715|3709|3715|3709|3714.8|3708.8|2
1653268940000|2022-05-23 01:22:20|3713.8|3707.8|3712.5|3706.5|3715|3709|3712.3|3706.3|6
1653268950000|2022-05-23 01:22:30|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653269020000|2022-05-23 01:23:40|3710.5|3704.5|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|2
1653269030000|2022-05-23 01:23:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653269040000|2022-05-23 01:24:00|3710.3|3704.3|3710|3704|3710.3|3704.3|3710|3704|2
1653269050000|2022-05-23 01:24:10|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1653269060000|2022-05-23 01:24:20|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1653269110000|2022-05-23 01:25:10|3710.8|3704.8|3710.5|3704.5|3710.8|3704.8|3710.5|3704.5|2
1653269120000|2022-05-23 01:25:20|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|1
1653269130000|2022-05-23 01:25:30|3710.5|3704.5|3710.5|3704.5|3710.8|3704.8|3710.5|3704.5|3
1653269140000|2022-05-23 01:25:40|3710.3|3704.3|3710.5|3704.5|3710.5|3704.5|3710|3704|5
1653269160000|2022-05-23 01:26:00|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1653269170000|2022-05-23 01:26:10|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1653269180000|2022-05-23 01:26:20|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|1
1653269190000|2022-05-23 01:26:30|3709.8|3703.8|3710.8|3704.8|3711|3705|3709.8|3703.8|7
1653269200000|2022-05-23 01:26:40|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3710.5|3704.5|6
1653269210000|2022-05-23 01:26:50|3710.8|3704.8|3710.8|3704.8|3711|3705|3710|3704|4
1653269220000|2022-05-23 01:27:00|3711|3705|3710.3|3704.3|3711|3705|3710.3|3704.3|4
1653269230000|2022-05-23 01:27:10|3710|3704|3709.8|3703.8|3710|3704|3709.3|3703.3|5
1653269240000|2022-05-23 01:27:20|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653269250000|2022-05-23 01:27:30|3709.3|3703.3|3709|3703|3709.3|3703.3|3709|3703|6
1653269260000|2022-05-23 01:27:40|3709.3|3703.3|3709|3703|3709.3|3703.3|3709|3703|2
1653269280000|2022-05-23 01:28:00|3709.3|3703.3|3711.8|3705.8|3712.8|3706.8|3709.3|3703.3|6
1653269300000|2022-05-23 01:28:20|3712|3706|3711.9|3705.9|3713.3|3707.3|3710.8|3704.8|8
1653269310000|2022-05-23 01:28:30|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3712.3|3706.3|6
1653269320000|2022-05-23 01:28:40|3712.8|3706.8|3714|3708|3714.5|3708.5|3712.8|3706.8|4
1653269330000|2022-05-23 01:28:50|3712|3706|3711.8|3705.8|3713.3|3707.3|3711.8|3705.8|8
1653269340000|2022-05-23 01:29:00|3711.5|3705.5|3711.3|3705.3|3711.5|3705.5|3711.3|3705.3|2
1653269350000|2022-05-23 01:29:10|3711|3705|3710.8|3704.8|3711|3705|3710.8|3704.8|2
1653269370000|2022-05-23 01:29:30|3711|3705|3711.8|3705.8|3711.8|3705.8|3711|3705|5
1653269380000|2022-05-23 01:29:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653269390000|2022-05-23 01:29:50|3712.6|3706.6|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|4
1653269400000|2022-05-23 01:30:00|3712.5|3706.5|3712.5|3706.5|3712.8|3706.8|3712|3706|7
1653269410000|2022-05-23 01:30:10|3712.3|3706.3|3710.5|3704.5|3712.3|3706.3|3710.3|3704.3|8
1653269420000|2022-05-23 01:30:20|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1653269430000|2022-05-23 01:30:30|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1653269440000|2022-05-23 01:30:40|3711|3705|3711|3705|3711|3705|3711|3705|1
1653269460000|2022-05-23 01:31:00|3710.8|3704.8|3710|3704|3710.8|3704.8|3710|3704|4
1653269490000|2022-05-23 01:31:30|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|1
1653269540000|2022-05-23 01:32:20|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1653269550000|2022-05-23 01:32:30|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1653269620000|2022-05-23 01:33:40|3710|3704|3709.8|3703.8|3710|3704|3709.8|3703.8|2
1653269630000|2022-05-23 01:33:50|3710.3|3704.3|3710.5|3704.5|3710.5|3704.5|3710.3|3704.3|2
1653269640000|2022-05-23 01:34:00|3710.3|3704.3|3711|3705|3711|3705|3710.3|3704.3|3
1653269650000|2022-05-23 01:34:10|3710.8|3704.8|3710|3704|3710.8|3704.8|3710|3704|2
1653269660000|2022-05-23 01:34:20|3709.8|3703.8|3709.8|3703.8|3710|3704|3709.8|3703.8|3
1653269680000|2022-05-23 01:34:40|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653269690000|2022-05-23 01:34:50|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|1
1653269700000|2022-05-23 01:35:00|3709.5|3703.5|3709|3703|3709.5|3703.5|3709|3703|2
1653269720000|2022-05-23 01:35:20|3709.5|3703.5|3708|3702|3709.5|3703.5|3707.8|3701.8|7
1653269730000|2022-05-23 01:35:30|3707.5|3701.5|3706.3|3700.3|3707.5|3701.5|3706.3|3700.3|3
1653269750000|2022-05-23 01:35:50|3706|3700|3706|3700|3706|3700|3706|3700|1
1653269760000|2022-05-23 01:36:00|3705.8|3699.8|3705.5|3699.5|3705.8|3699.8|3704.8|3698.8|6
1653269770000|2022-05-23 01:36:10|3705.8|3699.8|3706|3700|3706|3700|3705.8|3699.8|4
1653269780000|2022-05-23 01:36:20|3705.8|3699.8|3705|3699|3705.8|3699.8|3705|3699|2
1653269790000|2022-05-23 01:36:30|3704.8|3698.8|3705|3699|3705|3699|3704.8|3698.8|2
1653269820000|2022-05-23 01:37:00|3705.3|3699.3|3705|3699|3705.3|3699.3|3705|3699|8
1653269830000|2022-05-23 01:37:10|3705.5|3699.5|3705.5|3699.5|3706|3700|3705.5|3699.5|4
1653269840000|2022-05-23 01:37:20|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|3
1653269860000|2022-05-23 01:37:40|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|2
1653269870000|2022-05-23 01:37:50|3705|3699|3705|3699|3705.8|3699.8|3705|3699|9
1653269880000|2022-05-23 01:38:00|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|3
1653269900000|2022-05-23 01:38:20|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1653269920000|2022-05-23 01:38:40|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1653269950000|2022-05-23 01:39:10|3704.5|3698.5|3705.8|3699.8|3706|3700|3704.5|3698.5|6
1653269960000|2022-05-23 01:39:20|3705.5|3699.5|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|5
1653269980000|2022-05-23 01:39:40|3705.5|3699.5|3705.8|3699.8|3705.8|3699.8|3705.3|3699.3|3
1653269990000|2022-05-23 01:39:50|3706|3700|3706|3700|3706|3700|3705.8|3699.8|3
1653270000000|2022-05-23 01:40:00|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|2
1653270010000|2022-05-23 01:40:10|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|1
1653270020000|2022-05-23 01:40:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1653270030000|2022-05-23 01:40:30|3705|3699|3705|3699|3705|3699|3705|3699|1
1653270060000|2022-05-23 01:41:00|3704.8|3698.8|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|2
1653270070000|2022-05-23 01:41:10|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1653270080000|2022-05-23 01:41:20|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1653270190000|2022-05-23 01:43:10|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1653270220000|2022-05-23 01:43:40|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1653270230000|2022-05-23 01:43:50|3704.8|3698.8|3705|3699|3706|3700|3704.5|3698.5|7
1653270240000|2022-05-23 01:44:00|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1653270250000|2022-05-23 01:44:10|3705|3699|3704.8|3698.8|3705|3699|3704.8|3698.8|2
1653270270000|2022-05-23 01:44:30|3705|3699|3704.8|3698.8|3705|3699|3704.8|3698.8|2
1653270280000|2022-05-23 01:44:40|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|2
1653270290000|2022-05-23 01:44:50|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|2
1653270310000|2022-05-23 01:45:10|3704.5|3698.5|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|5
1653270320000|2022-05-23 01:45:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1653270330000|2022-05-23 01:45:30|3705|3699|3704.5|3698.5|3705|3699|3704.5|3698.5|2
1653270340000|2022-05-23 01:45:40|3704.3|3698.3|3704.5|3698.5|3704.5|3698.5|3704.3|3698.3|2
1653270350000|2022-05-23 01:45:50|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1653270390000|2022-05-23 01:46:30|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1653270420000|2022-05-23 01:47:00|3704.3|3698.3|3704.5|3698.5|3704.5|3698.5|3704.3|3698.3|2
1653270440000|2022-05-23 01:47:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1653270450000|2022-05-23 01:47:30|3705|3699|3705|3699|3705.5|3699.5|3705|3699|4
1653270460000|2022-05-23 01:47:40|3705.3|3699.3|3707.8|3701.8|3708|3702|3705.3|3699.3|8
1653270530000|2022-05-23 01:48:50|3708|3702|3708.3|3702.3|3708.3|3702.3|3708|3702|2
1653270540000|2022-05-23 01:49:00|3709|3703|3709.8|3703.8|3709.8|3703.8|3709|3703|2
1653270550000|2022-05-23 01:49:10|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1653270560000|2022-05-23 01:49:20|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1653270570000|2022-05-23 01:49:30|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653270580000|2022-05-23 01:49:40|3710.5|3704.5|3710|3704|3710.5|3704.5|3710|3704|2
1653270590000|2022-05-23 01:49:50|3709.8|3703.8|3709.5|3703.5|3709.8|3703.8|3709.5|3703.5|2
1653270600000|2022-05-23 01:50:00|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1653270640000|2022-05-23 01:50:40|3710|3704|3710.8|3704.8|3710.8|3704.8|3710|3704|3
1653270650000|2022-05-23 01:50:50|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1653270660000|2022-05-23 01:51:00|3710.3|3704.3|3708|3702|3710.5|3704.5|3708|3702|6
1653270670000|2022-05-23 01:51:10|3707.5|3701.5|3707.8|3701.8|3707.8|3701.8|3707.3|3701.3|5
1653270680000|2022-05-23 01:51:20|3707.5|3701.5|3707.3|3701.3|3707.5|3701.5|3706.3|3700.3|4
1653270700000|2022-05-23 01:51:40|3707|3701|3706|3700|3707|3701|3706|3700|4
1653270710000|2022-05-23 01:51:50|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.3|3699.3|2
1653270730000|2022-05-23 01:52:10|3705|3699|3705|3699|3705|3699|3705|3699|1
1653270740000|2022-05-23 01:52:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1653270760000|2022-05-23 01:52:40|3705|3699|3705|3699|3705|3699|3705|3699|1
1653270770000|2022-05-23 01:52:50|3704.8|3698.8|3705.3|3699.3|3705.3|3699.3|3704.8|3698.8|3
1653270780000|2022-05-23 01:53:00|3705|3699|3704.5|3698.5|3705|3699|3704.5|3698.5|3
1653270800000|2022-05-23 01:53:20|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1653270860000|2022-05-23 01:54:20|3704|3698|3704.3|3698.3|3704.3|3698.3|3704|3698|2
1653270880000|2022-05-23 01:54:40|3704|3698|3704|3698|3704|3698|3704|3698|1
1653270900000|2022-05-23 01:55:00|3703.8|3697.8|3700.3|3694.3|3703.8|3697.8|3700.3|3694.3|4
1653270910000|2022-05-23 01:55:10|3700|3694|3698.3|3692.3|3700.3|3694.3|3698|3692|8
1653270920000|2022-05-23 01:55:20|3697.8|3691.8|3697.8|3691.8|3698.5|3692.5|3697.8|3691.8|9
1653270930000|2022-05-23 01:55:30|3698|3692|3697.5|3691.5|3698.3|3692.3|3697|3691|8
1653270940000|2022-05-23 01:55:40|3697|3691|3695.8|3689.8|3697|3691|3695.8|3689.8|3
1653270950000|2022-05-23 01:55:50|3696|3690|3696|3690|3696.8|3690.8|3696|3690|5
1653270960000|2022-05-23 01:56:00|3696.8|3690.8|3696.8|3690.8|3697|3691|3696.8|3690.8|3
1653270970000|2022-05-23 01:56:10|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1653270980000|2022-05-23 01:56:20|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1653270990000|2022-05-23 01:56:30|3696|3690|3696|3690|3696.3|3690.3|3696|3690|3
1653271000000|2022-05-23 01:56:40|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1653271020000|2022-05-23 01:57:00|3696|3690|3694.5|3688.5|3696|3690|3694.5|3688.5|2
1653271040000|2022-05-23 01:57:20|3694.8|3688.8|3694.5|3688.5|3694.8|3688.8|3694.5|3688.5|2
1653271050000|2022-05-23 01:57:30|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|1
1653271060000|2022-05-23 01:57:40|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|1
1653271070000|2022-05-23 01:57:50|3694.8|3688.8|3694.5|3688.5|3694.8|3688.8|3694.5|3688.5|2
1653271080000|2022-05-23 01:58:00|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|1
1653271090000|2022-05-23 01:58:10|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|1
1653271110000|2022-05-23 01:58:30|3694.3|3688.3|3694.5|3688.5|3694.5|3688.5|3694.3|3688.3|2
1653271120000|2022-05-23 01:58:40|3694.3|3688.3|3694|3688|3695.3|3689.3|3694|3688|4
1653271160000|2022-05-23 01:59:20|3693.8|3687.8|3695|3689|3695|3689|3693.8|3687.8|3
1653271170000|2022-05-23 01:59:30|3695.3|3689.3|3695|3689|3695.3|3689.3|3695|3689|2
1653271180000|2022-05-23 01:59:40|3695.3|3689.3|3698.8|3692.8|3698.8|3692.8|3695.3|3689.3|6
1653271190000|2022-05-23 01:59:50|3699|3693|3699|3693|3699|3693|3699|3693|1
1653271200000|2022-05-23 02:00:00|3698.8|3692.8|3699|3693|3699|3693|3698.8|3692.8|8
1653271230000|2022-05-23 02:00:30|3698.8|3692.8|3699|3693|3699|3693|3698.8|3692.8|2
1653271240000|2022-05-23 02:00:40|3699.3|3693.3|3701|3695|3701.5|3695.5|3699.3|3693.3|18
1653271250000|2022-05-23 02:00:50|3699.8|3693.8|3701.6|3695.6|3701.6|3695.6|3699|3693|32
1653271260000|2022-05-23 02:01:00|3701.4|3695.4|3702.1|3696.1|3702.1|3696.1|3700.9|3694.9|8
1653271270000|2022-05-23 02:01:10|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|4
1653271280000|2022-05-23 02:01:20|3702.6|3696.6|3702.9|3696.9|3704.5|3698.5|3701.9|3695.9|7
1653271290000|2022-05-23 02:01:30|3703.4|3697.4|3703.4|3697.4|3703.6|3697.6|3703.4|3697.4|3
1653271300000|2022-05-23 02:01:40|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3702.4|3696.4|5
1653271310000|2022-05-23 02:01:50|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3702.6|3696.6|7
1653271320000|2022-05-23 02:02:00|3702.3|3696.3|3702|3696|3702.5|3696.5|3702|3696|4
1653271350000|2022-05-23 02:02:30|3702.3|3696.3|3702.5|3696.5|3702.8|3696.8|3702.3|3696.3|4
1653271360000|2022-05-23 02:02:40|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|1
1653271380000|2022-05-23 02:03:00|3703|3697|3703|3697|3703|3697|3703|3697|1
1653271410000|2022-05-23 02:03:30|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|1
1653271420000|2022-05-23 02:03:40|3702.5|3696.5|3702.3|3696.3|3702.5|3696.5|3702.3|3696.3|2
1653271440000|2022-05-23 02:04:00|3702|3696|3701.8|3695.8|3702|3696|3701.8|3695.8|2
1653271450000|2022-05-23 02:04:10|3702|3696|3702|3696|3702|3696|3702|3696|1
1653271460000|2022-05-23 02:04:20|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|1
1653271470000|2022-05-23 02:04:30|3702|3696|3701.5|3695.5|3702|3696|3701.3|3695.3|4
1653271480000|2022-05-23 02:04:40|3701.3|3695.3|3701.5|3695.5|3701.5|3695.5|3701|3695|4
1653271490000|2022-05-23 02:04:50|3701.3|3695.3|3701.3|3695.3|3701.5|3695.5|3701|3695|10
1653271500000|2022-05-23 02:05:00|3701.5|3695.5|3700.5|3694.5|3701.5|3695.5|3700.5|3694.5|6
1653271510000|2022-05-23 02:05:10|3700.3|3694.3|3700.3|3694.3|3700.5|3694.5|3700.3|3694.3|3
1653271520000|2022-05-23 02:05:20|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|1
1653271530000|2022-05-23 02:05:30|3700.8|3694.8|3701.8|3695.8|3702.3|3696.3|3700.8|3694.8|4
1653271540000|2022-05-23 02:05:40|3701.3|3695.3|3701.8|3695.8|3702|3696|3700.3|3694.3|10
1653271550000|2022-05-23 02:05:50|3701.5|3695.5|3701.8|3695.8|3701.8|3695.8|3701.5|3695.5|2
1653271560000|2022-05-23 02:06:00|3702|3696|3701.8|3695.8|3702|3696|3701.3|3695.3|3
1653271570000|2022-05-23 02:06:10|3702|3696|3701.8|3695.8|3702|3696|3701.5|3695.5|3
1653271580000|2022-05-23 02:06:20|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|2
1653271590000|2022-05-23 02:06:30|3703.3|3697.3|3702.3|3696.3|3703.5|3697.5|3701.8|3695.8|10
1653271600000|2022-05-23 02:06:40|3703|3697|3703.3|3697.3|3703.3|3697.3|3702.8|3696.8|4
1653271620000|2022-05-23 02:07:00|3703|3697|3703|3697|3703|3697|3703|3697|1
1653271630000|2022-05-23 02:07:10|3702.8|3696.8|3702.3|3696.3|3703|3697|3702|3696|6
1653271640000|2022-05-23 02:07:20|3702.5|3696.5|3702.3|3696.3|3703|3697|3701.8|3695.8|9
1653271650000|2022-05-23 02:07:30|3701.5|3695.5|3701.5|3695.5|3702.8|3696.8|3701.5|3695.5|6
1653271660000|2022-05-23 02:07:40|3702.5|3696.5|3703|3697|3703|3697|3702|3696|6
1653271670000|2022-05-23 02:07:50|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|1
1653271680000|2022-05-23 02:08:00|3702.5|3696.5|3701.5|3695.5|3702.5|3696.5|3701.5|3695.5|3
1653271690000|2022-05-23 02:08:10|3702.3|3696.3|3701.5|3695.5|3702.8|3696.8|3701.5|3695.5|5
1653271710000|2022-05-23 02:08:30|3701.3|3695.3|3701.5|3695.5|3701.5|3695.5|3701.3|3695.3|2
1653271840000|2022-05-23 02:10:40|3701.8|3695.8|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|2
1653271870000|2022-05-23 02:11:10|3703.3|3697.3|3702.5|3696.5|3703.3|3697.3|3702.3|3696.3|5
1653271880000|2022-05-23 02:11:20|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|1
1653271890000|2022-05-23 02:11:30|3703|3697|3702.3|3696.3|3703|3697|3702.3|3696.3|2
1653271900000|2022-05-23 02:11:40|3702.8|3696.8|3703|3697|3703|3697|3702.8|3696.8|2
1653271910000|2022-05-23 02:11:50|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3701.5|3695.5|6
1653271920000|2022-05-23 02:12:00|3701.5|3695.5|3701.5|3695.5|3702.8|3696.8|3701.5|3695.5|7
1653271930000|2022-05-23 02:12:10|3702.8|3696.8|3703|3697|3703|3697|3702.3|3696.3|3
1653271940000|2022-05-23 02:12:20|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|1
1653271950000|2022-05-23 02:12:30|3703|3697|3702.8|3696.8|3703.3|3697.3|3702.5|3696.5|6
1653271960000|2022-05-23 02:12:40|3703|3697|3703.3|3697.3|3703.3|3697.3|3703|3697|2
1653271970000|2022-05-23 02:12:50|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|1
1653271980000|2022-05-23 02:13:00|3703.8|3697.8|3705.1|3699.1|3705.8|3699.8|3702.8|3696.8|36
1653271990000|2022-05-23 02:13:10|3705.4|3699.4|3703.9|3697.9|3705.4|3699.4|3703.4|3697.4|7
1653272000000|2022-05-23 02:13:20|3704.1|3698.1|3705.1|3699.1|3705.6|3699.6|3702.4|3696.4|16
1653272010000|2022-05-23 02:13:30|3705.4|3699.4|3705.9|3699.9|3706.4|3700.4|3704.1|3698.1|10
1653272020000|2022-05-23 02:13:40|3704.6|3698.6|3704.6|3698.6|3706.4|3700.4|3704.6|3698.6|15
1653272030000|2022-05-23 02:13:50|3706.4|3700.4|3704.4|3698.4|3706.4|3700.4|3704.4|3698.4|10
1653272040000|2022-05-23 02:14:00|3703.4|3697.4|3705.1|3699.1|3706.6|3700.6|3703.4|3697.4|6
1653272050000|2022-05-23 02:14:10|3707.1|3701.1|3706.1|3700.1|3707.1|3701.1|3704.9|3698.9|6
1653272060000|2022-05-23 02:14:20|3705.6|3699.6|3705.6|3699.6|3706.6|3700.6|3704.6|3698.6|10
1653272070000|2022-05-23 02:14:30|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3705.4|3699.4|2
1653272080000|2022-05-23 02:14:40|3704.9|3698.9|3705.9|3699.9|3705.9|3699.9|3704.9|3698.9|4
1653272090000|2022-05-23 02:14:50|3705.6|3699.6|3706.8|3700.8|3706.8|3700.8|3705.6|3699.6|5
1653272100000|2022-05-23 02:15:00|3707|3701|3707|3701|3707|3701|3707|3701|1
1653272110000|2022-05-23 02:15:10|3707.8|3701.8|3709.8|3703.8|3709.8|3703.8|3707.8|3701.8|5
1653272120000|2022-05-23 02:15:20|3709.5|3703.5|3708.8|3702.8|3709.5|3703.5|3708.5|3702.5|6
1653272130000|2022-05-23 02:15:30|3707.5|3701.5|3709.8|3703.8|3709.8|3703.8|3707.5|3701.5|6
1653272140000|2022-05-23 02:15:40|3710|3704|3709.8|3703.8|3710|3704|3708.8|3702.8|6
1653272150000|2022-05-23 02:15:50|3709.5|3703.5|3709|3703|3709.5|3703.5|3709|3703|4
1653272160000|2022-05-23 02:16:00|3708.8|3702.8|3707.5|3701.5|3708.8|3702.8|3707.3|3701.3|9
1653272170000|2022-05-23 02:16:10|3707.3|3701.3|3707.3|3701.3|3708.5|3702.5|3707.3|3701.3|11
1653272180000|2022-05-23 02:16:20|3707.5|3701.5|3708|3702|3709.3|3703.3|3707.5|3701.5|4
1653272190000|2022-05-23 02:16:30|3708.3|3702.3|3709.5|3703.5|3710.5|3704.5|3708.3|3702.3|7
1653272200000|2022-05-23 02:16:40|3709.3|3703.3|3709|3703|3709.3|3703.3|3709|3703|4
1653272210000|2022-05-23 02:16:50|3709.1|3703.1|3709.3|3703.3|3709.5|3703.5|3709.1|3703.1|4
1653272220000|2022-05-23 02:17:00|3709.5|3703.5|3709|3703|3710|3704|3708|3702|6
1653272230000|2022-05-23 02:17:10|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|5
1653272270000|2022-05-23 02:17:50|3708.5|3702.5|3708.3|3702.3|3709|3703|3708|3702|4
1653272280000|2022-05-23 02:18:00|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708|3702|8
1653272290000|2022-05-23 02:18:10|3708.3|3702.3|3708|3702|3708.8|3702.8|3707.8|3701.8|6
1653272300000|2022-05-23 02:18:20|3707.8|3701.8|3707.5|3701.5|3709.5|3703.5|3707.5|3701.5|7
1653272310000|2022-05-23 02:18:30|3708.3|3702.3|3707.6|3701.6|3709.8|3703.8|3707.3|3701.3|6
1653272320000|2022-05-23 02:18:40|3707.8|3701.8|3707.3|3701.3|3708|3702|3707|3701|7
1653272330000|2022-05-23 02:18:50|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|1
1653272340000|2022-05-23 02:19:00|3707.8|3701.8|3707.8|3701.8|3708|3702|3707.8|3701.8|3
1653272350000|2022-05-23 02:19:10|3708|3702|3708.1|3702.1|3710.3|3704.3|3708|3702|6
1653272360000|2022-05-23 02:19:20|3709|3703|3709.3|3703.3|3710.5|3704.5|3708.5|3702.5|7
1653272370000|2022-05-23 02:19:30|3709|3703|3709|3703|3709|3703|3709|3703|1
1653272400000|2022-05-23 02:20:00|3709.3|3703.3|3709.8|3703.8|3710.8|3704.8|3709.3|3703.3|10
1653272410000|2022-05-23 02:20:10|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709|3703|7
1653272420000|2022-05-23 02:20:20|3709.3|3703.3|3709|3703|3709.8|3703.8|3709|3703|20
1653272430000|2022-05-23 02:20:30|3709.5|3703.5|3710.3|3704.3|3711|3705|3709|3703|28
1653272440000|2022-05-23 02:20:40|3710|3704|3709|3703|3710|3704|3709|3703|5
1653272450000|2022-05-23 02:20:50|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|1
1653272460000|2022-05-23 02:21:00|3709.3|3703.3|3709.3|3703.3|3709.5|3703.5|3708.8|3702.8|23
1653272470000|2022-05-23 02:21:10|3709|3703|3709.8|3703.8|3709.8|3703.8|3709|3703|5
1653272480000|2022-05-23 02:21:20|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1653272500000|2022-05-23 02:21:40|3709.8|3703.8|3710.3|3704.3|3711.3|3705.3|3709.3|3703.3|8
1653272520000|2022-05-23 02:22:00|3709.8|3703.8|3709.5|3703.5|3710|3704|3709.5|3703.5|4
1653272530000|2022-05-23 02:22:10|3710|3704|3710.8|3704.8|3712|3706|3710|3704|6
1653272540000|2022-05-23 02:22:20|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.3|3704.3|3
1653272560000|2022-05-23 02:22:40|3711|3705|3712.3|3706.3|3714|3708|3711|3705|9
1653272570000|2022-05-23 02:22:50|3713|3707|3712.3|3706.3|3713.5|3707.5|3712|3706|5
1653272580000|2022-05-23 02:23:00|3712|3706|3712.3|3706.3|3712.8|3706.8|3712|3706|10
1653272590000|2022-05-23 02:23:10|3712.5|3706.5|3712.5|3706.5|3713|3707|3712.3|3706.3|8
1653272600000|2022-05-23 02:23:20|3712.8|3706.8|3714.3|3708.3|3716.3|3710.3|3712.8|3706.8|20
1653272610000|2022-05-23 02:23:30|3715.3|3709.3|3714|3708|3716|3710|3713.5|3707.5|5
1653272620000|2022-05-23 02:23:40|3714.3|3708.3|3713.3|3707.3|3714.5|3708.5|3713.3|3707.3|3
1653272640000|2022-05-23 02:24:00|3713.8|3707.8|3713.8|3707.8|3714.5|3708.5|3713|3707|9
1653272660000|2022-05-23 02:24:20|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653272670000|2022-05-23 02:24:30|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|2
1653272680000|2022-05-23 02:24:40|3713.5|3707.5|3713.5|3707.5|3714.5|3708.5|3713.5|3707.5|10
1653272690000|2022-05-23 02:24:50|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653272700000|2022-05-23 02:25:00|3714.5|3708.5|3713.3|3707.3|3714.5|3708.5|3713|3707|4
1653272720000|2022-05-23 02:25:20|3713.5|3707.5|3714.3|3708.3|3714.5|3708.5|3713.5|3707.5|5
1653272730000|2022-05-23 02:25:30|3714|3708|3714.3|3708.3|3714.3|3708.3|3714|3708|4
1653272740000|2022-05-23 02:25:40|3714|3708|3714.5|3708.5|3714.5|3708.5|3713.8|3707.8|6
1653272750000|2022-05-23 02:25:50|3714.3|3708.3|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|8
1653272760000|2022-05-23 02:26:00|3714|3708|3714.5|3708.5|3714.5|3708.5|3713.8|3707.8|7
1653272770000|2022-05-23 02:26:10|3714.3|3708.3|3714|3708|3714.3|3708.3|3713.8|3707.8|3
1653272780000|2022-05-23 02:26:20|3713.8|3707.8|3714.5|3708.5|3715|3709|3713.8|3707.8|5
1653272790000|2022-05-23 02:26:30|3714.8|3708.8|3714|3708|3714.8|3708.8|3714|3708|4
1653272820000|2022-05-23 02:27:00|3714.3|3708.3|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|4
1653272870000|2022-05-23 02:27:50|3714.3|3708.3|3714.8|3708.8|3714.8|3708.8|3712.8|3706.8|10
1653272880000|2022-05-23 02:28:00|3712.5|3706.5|3712.3|3706.3|3714|3708|3711.8|3705.8|10
1653272890000|2022-05-23 02:28:10|3712|3706|3713|3707|3713|3707|3712|3706|2
1653272910000|2022-05-23 02:28:30|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|1
1653272940000|2022-05-23 02:29:00|3713.5|3707.5|3714.3|3708.3|3716.3|3710.3|3713.5|3707.5|5
1653272960000|2022-05-23 02:29:20|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653273000000|2022-05-23 02:30:00|3712.5|3706.5|3712.8|3706.8|3713.3|3707.3|3712.3|3706.3|8
1653273010000|2022-05-23 02:30:10|3712.5|3706.5|3714.5|3708.5|3714.8|3708.8|3712|3706|8
1653273020000|2022-05-23 02:30:20|3714.8|3708.8|3713.5|3707.5|3714.8|3708.8|3712.8|3706.8|9
1653273030000|2022-05-23 02:30:30|3713|3707|3713.8|3707.8|3713.8|3707.8|3713|3707|8
1653273040000|2022-05-23 02:30:40|3714|3708|3714.3|3708.3|3715.9|3709.9|3713.8|3707.8|10
1653273050000|2022-05-23 02:30:50|3714|3708|3714.3|3708.3|3714.3|3708.3|3714|3708|4
1653273060000|2022-05-23 02:31:00|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|4
1653273070000|2022-05-23 02:31:10|3713.5|3707.5|3713|3707|3713.5|3707.5|3713|3707|3
1653273080000|2022-05-23 02:31:20|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|1
1653273090000|2022-05-23 02:31:30|3713.5|3707.5|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|4
1653273100000|2022-05-23 02:31:40|3713.5|3707.5|3713.8|3707.8|3714|3708|3713.5|3707.5|3
1653273110000|2022-05-23 02:31:50|3714|3708|3713.8|3707.8|3714.3|3708.3|3713.3|3707.3|6
1653273120000|2022-05-23 02:32:00|3714|3708|3713.8|3707.8|3714.3|3708.3|3713.8|3707.8|3
1653273130000|2022-05-23 02:32:10|3713.5|3707.5|3713.5|3707.5|3714.5|3708.5|3713.5|3707.5|6
1653273140000|2022-05-23 02:32:20|3713.8|3707.8|3713.5|3707.5|3715.5|3709.5|3713.5|3707.5|12
1653273150000|2022-05-23 02:32:30|3712.8|3706.8|3712.8|3706.8|3713.8|3707.8|3712.3|3706.3|8
1653273160000|2022-05-23 02:32:40|3713|3707|3713|3707|3713|3707|3712.8|3706.8|7
1653273180000|2022-05-23 02:33:00|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3713.5|3707.5|2
1653273190000|2022-05-23 02:33:10|3713.3|3707.3|3713.8|3707.8|3713.8|3707.8|3712.3|3706.3|7
1653273220000|2022-05-23 02:33:40|3713.5|3707.5|3713|3707|3713.5|3707.5|3713|3707|2
1653273240000|2022-05-23 02:34:00|3712.3|3706.3|3712|3706|3712.3|3706.3|3712|3706|2
1653273250000|2022-05-23 02:34:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1653273270000|2022-05-23 02:34:30|3712|3706|3713.5|3707.5|3713.5|3707.5|3712|3706|3
1653273280000|2022-05-23 02:34:40|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|1
1653273290000|2022-05-23 02:34:50|3712.8|3706.8|3713.5|3707.5|3713.5|3707.5|3712.8|3706.8|3
1653273300000|2022-05-23 02:35:00|3713.8|3707.8|3714.5|3708.5|3715.5|3709.5|3713.8|3707.8|9
1653273310000|2022-05-23 02:35:10|3713.8|3707.8|3713.5|3707.5|3714|3708|3712.5|3706.5|7
1653273320000|2022-05-23 02:35:20|3713.8|3707.8|3714|3708|3714|3708|3713.5|3707.5|4
1653273330000|2022-05-23 02:35:30|3714.3|3708.3|3713.8|3707.8|3714.3|3708.3|3713.8|3707.8|5
1653273340000|2022-05-23 02:35:40|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653273360000|2022-05-23 02:36:00|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|3
1653273370000|2022-05-23 02:36:10|3714|3708|3714|3708|3714.5|3708.5|3714|3708|4
1653273380000|2022-05-23 02:36:20|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714|3708|3
1653273390000|2022-05-23 02:36:30|3714.5|3708.5|3715|3709|3715|3709|3714.5|3708.5|4
1653273400000|2022-05-23 02:36:40|3715.3|3709.3|3715.3|3709.3|3715.5|3709.5|3715.3|3709.3|3
1653273410000|2022-05-23 02:36:50|3715|3709|3714.8|3708.8|3715|3709|3713.3|3707.3|5
1653273420000|2022-05-23 02:37:00|3715|3709|3715|3709|3715|3709|3715|3709|1
1653273430000|2022-05-23 02:37:10|3714.8|3708.8|3715|3709|3715.3|3709.3|3714.8|3708.8|3
1653273440000|2022-05-23 02:37:20|3714.8|3708.8|3715|3709|3715.3|3709.3|3714.8|3708.8|5
1653273450000|2022-05-23 02:37:30|3715.3|3709.3|3716.5|3710.5|3716.5|3710.5|3715.3|3709.3|5
1653273460000|2022-05-23 02:37:40|3716.8|3710.8|3716.3|3710.3|3717.8|3711.8|3716.3|3710.3|7
1653273470000|2022-05-23 02:37:50|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1653273480000|2022-05-23 02:38:00|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716|3710|3
1653273490000|2022-05-23 02:38:10|3716|3710|3716|3710|3716|3710|3716|3710|1
1653273500000|2022-05-23 02:38:20|3715.5|3709.5|3714.8|3708.8|3715.8|3709.8|3714.8|3708.8|6
1653273510000|2022-05-23 02:38:30|3713.8|3707.8|3714.8|3708.8|3715.3|3709.3|3713.8|3707.8|3
1653273530000|2022-05-23 02:38:50|3714.5|3708.5|3714|3708|3714.5|3708.5|3714|3708|3
1653273540000|2022-05-23 02:39:00|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|3
1653273550000|2022-05-23 02:39:10|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3712.5|3706.5|4
1653273560000|2022-05-23 02:39:20|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653273570000|2022-05-23 02:39:30|3713.8|3707.8|3713.5|3707.5|3713.8|3707.8|3713.5|3707.5|4
1653273590000|2022-05-23 02:39:50|3713.8|3707.8|3713.8|3707.8|3714|3708|3713.5|3707.5|5
1653273600000|2022-05-23 02:40:00|3713.5|3707.5|3712.8|3706.8|3713.5|3707.5|3712.8|3706.8|3
1653273610000|2022-05-23 02:40:10|3713|3707|3713.8|3707.8|3714|3708|3713|3707|3
1653273640000|2022-05-23 02:40:40|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653273650000|2022-05-23 02:40:50|3712.5|3706.5|3713.5|3707.5|3713.5|3707.5|3712.5|3706.5|2
1653273660000|2022-05-23 02:41:00|3713.3|3707.3|3713|3707|3713.3|3707.3|3713|3707|2
1653273730000|2022-05-23 02:42:10|3713.3|3707.3|3714.5|3708.5|3714.5|3708.5|3713.3|3707.3|3
1653273760000|2022-05-23 02:42:40|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653273800000|2022-05-23 02:43:20|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1653273810000|2022-05-23 02:43:30|3714|3708|3713.5|3707.5|3714|3708|3713.5|3707.5|3
1653273820000|2022-05-23 02:43:40|3713.3|3707.3|3712.8|3706.8|3713.6|3707.6|3712.8|3706.8|7
1653273830000|2022-05-23 02:43:50|3712.5|3706.5|3712.3|3706.3|3712.5|3706.5|3711.3|3705.3|7
1653273840000|2022-05-23 02:44:00|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1653273850000|2022-05-23 02:44:10|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|2
1653273860000|2022-05-23 02:44:20|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|4
1653273870000|2022-05-23 02:44:30|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3712.3|3706.3|2
1653273880000|2022-05-23 02:44:40|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3712.3|3706.3|4
1653273900000|2022-05-23 02:45:00|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3711.8|3705.8|5
1653273910000|2022-05-23 02:45:10|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|1
1653273950000|2022-05-23 02:45:50|3713|3707|3713|3707|3713|3707|3713|3707|1
1653273960000|2022-05-23 02:46:00|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|2
1653273970000|2022-05-23 02:46:10|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|2
1653273980000|2022-05-23 02:46:20|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|2
1653274000000|2022-05-23 02:46:40|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|2
1653274010000|2022-05-23 02:46:50|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|2
1653274040000|2022-05-23 02:47:20|3712|3706|3712.5|3706.5|3712.5|3706.5|3712|3706|2
1653274050000|2022-05-23 02:47:30|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653274130000|2022-05-23 02:48:50|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1653274140000|2022-05-23 02:49:00|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653274240000|2022-05-23 02:50:40|3712|3706|3711.3|3705.3|3712|3706|3711.3|3705.3|4
1653274250000|2022-05-23 02:50:50|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653274270000|2022-05-23 02:51:10|3711.3|3705.3|3711|3705|3711.3|3705.3|3710.3|3704.3|5
1653274280000|2022-05-23 02:51:20|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653274290000|2022-05-23 02:51:30|3711.5|3705.5|3711.3|3705.3|3711.5|3705.5|3711.3|3705.3|2
1653274310000|2022-05-23 02:51:50|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1653274320000|2022-05-23 02:52:00|3711.8|3705.8|3711.5|3705.5|3711.8|3705.8|3711.5|3705.5|2
1653274360000|2022-05-23 02:52:40|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1653274400000|2022-05-23 02:53:20|3712|3706|3712.5|3706.5|3712.5|3706.5|3712|3706|2
1653274410000|2022-05-23 02:53:30|3712.8|3706.8|3712.5|3706.5|3712.8|3706.8|3712.5|3706.5|2
1653274430000|2022-05-23 02:53:50|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653274440000|2022-05-23 02:54:00|3712.5|3706.5|3712|3706|3712.5|3706.5|3712|3706|2
1653274450000|2022-05-23 02:54:10|3712.3|3706.3|3712.5|3706.5|3712.8|3706.8|3712.3|3706.3|3
1653274470000|2022-05-23 02:54:30|3712.3|3706.3|3712.5|3706.5|3712.5|3706.5|3712.3|3706.3|2
1653274490000|2022-05-23 02:54:50|3713|3707|3713|3707|3713|3707|3713|3707|1
1653274500000|2022-05-23 02:55:00|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|5
1653274510000|2022-05-23 02:55:10|3713.8|3707.8|3714|3708|3714.3|3708.3|3713.8|3707.8|3
1653274520000|2022-05-23 02:55:20|3713.8|3707.8|3712.8|3706.8|3713.8|3707.8|3712.8|3706.8|3
1653274530000|2022-05-23 02:55:30|3713|3707|3713.3|3707.3|3713.3|3707.3|3713|3707|2
1653274540000|2022-05-23 02:55:40|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653274550000|2022-05-23 02:55:50|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653274560000|2022-05-23 02:56:00|3714|3708|3714.8|3708.8|3714.8|3708.8|3714|3708|2
1653274600000|2022-05-23 02:56:40|3715|3709|3715|3709|3715|3709|3715|3709|1
1653274620000|2022-05-23 02:57:00|3715.3|3709.3|3715.8|3709.8|3715.8|3709.8|3715.3|3709.3|3
1653274660000|2022-05-23 02:57:40|3716|3710|3716|3710|3716|3710|3716|3710|1
1653274670000|2022-05-23 02:57:50|3717|3711|3717|3711|3717|3711|3717|3711|1
1653274680000|2022-05-23 02:58:00|3719|3713|3718.3|3712.3|3719|3713|3718.3|3712.3|2
1653274700000|2022-05-23 02:58:20|3719|3713|3719.3|3713.3|3719.3|3713.3|3719|3713|2
1653274760000|2022-05-23 02:59:20|3719|3713|3719|3713|3719|3713|3719|3713|1
1653274840000|2022-05-23 03:00:40|3719.5|3713.5|3720.5|3714.5|3721.8|3715.8|3719.5|3713.5|5
1653274890000|2022-05-23 03:01:30|3721.8|3715.8|3721.8|3715.8|3722.5|3716.5|3721.8|3715.8|5
1653274910000|2022-05-23 03:01:50|3722|3716|3721.8|3715.8|3722|3716|3721.8|3715.8|2
1653274920000|2022-05-23 03:02:00|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721|3715|4
1653274930000|2022-05-23 03:02:10|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1653274940000|2022-05-23 03:02:20|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653274960000|2022-05-23 03:02:40|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653274970000|2022-05-23 03:02:50|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.3|3715.3|3
1653275040000|2022-05-23 03:04:00|3721.8|3715.8|3721.8|3715.8|3722|3716|3721.8|3715.8|3
1653275050000|2022-05-23 03:04:10|3721.3|3715.3|3720.8|3714.8|3721.3|3715.3|3720.8|3714.8|2
1653275070000|2022-05-23 03:04:30|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1653275080000|2022-05-23 03:04:40|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653275090000|2022-05-23 03:04:50|3721.8|3715.8|3722|3716|3722.3|3716.3|3721.8|3715.8|3
1653275100000|2022-05-23 03:05:00|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|1
1653275110000|2022-05-23 03:05:10|3722|3716|3722|3716|3722|3716|3722|3716|1
1653275120000|2022-05-23 03:05:20|3723.3|3717.3|3723|3717|3723.8|3717.8|3722.3|3716.3|7
1653275150000|2022-05-23 03:05:50|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1653275160000|2022-05-23 03:06:00|3724|3718|3723.5|3717.5|3724.3|3718.3|3723.5|3717.5|4
1653275180000|2022-05-23 03:06:20|3722.5|3716.5|3722.8|3716.8|3723.5|3717.5|3722.5|3716.5|6
1653275200000|2022-05-23 03:06:40|3722|3716|3722.3|3716.3|3722.5|3716.5|3722|3716|4
1653275240000|2022-05-23 03:07:20|3723.5|3717.5|3722.3|3716.3|3723.5|3717.5|3722.3|3716.3|6
1653275260000|2022-05-23 03:07:40|3722|3716|3722.5|3716.5|3722.5|3716.5|3722|3716|3
1653275280000|2022-05-23 03:08:00|3722.3|3716.3|3721.8|3715.8|3722.5|3716.5|3721.8|3715.8|4
1653275320000|2022-05-23 03:08:40|3721.5|3715.5|3721.3|3715.3|3721.5|3715.5|3721.3|3715.3|2
1653275330000|2022-05-23 03:08:50|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653275340000|2022-05-23 03:09:00|3721.3|3715.3|3721.5|3715.5|3721.5|3715.5|3721.3|3715.3|4
1653275360000|2022-05-23 03:09:20|3721.3|3715.3|3720.5|3714.5|3721.3|3715.3|3720.5|3714.5|5
1653275380000|2022-05-23 03:09:40|3721.8|3715.8|3721.8|3715.8|3722|3716|3721.8|3715.8|3
1653275400000|2022-05-23 03:10:00|3722|3716|3721.8|3715.8|3722|3716|3721.8|3715.8|2
1653275420000|2022-05-23 03:10:20|3722|3716|3722.3|3716.3|3722.3|3716.3|3722|3716|2
1653275440000|2022-05-23 03:10:40|3722|3716|3722|3716|3722|3716|3722|3716|1
1653275470000|2022-05-23 03:11:10|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.3|3715.3|3
1653275480000|2022-05-23 03:11:20|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653275500000|2022-05-23 03:11:40|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653275510000|2022-05-23 03:11:50|3721.3|3715.3|3721|3715|3721.3|3715.3|3720.8|3714.8|4
1653275610000|2022-05-23 03:13:30|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1653275660000|2022-05-23 03:14:20|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653275680000|2022-05-23 03:14:40|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653275700000|2022-05-23 03:15:00|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1653275710000|2022-05-23 03:15:10|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1653275720000|2022-05-23 03:15:20|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|1
1653275730000|2022-05-23 03:15:30|3722|3716|3722|3716|3722|3716|3722|3716|1
1653275760000|2022-05-23 03:16:00|3721.8|3715.8|3719.8|3713.8|3721.8|3715.8|3719.8|3713.8|4
1653275770000|2022-05-23 03:16:10|3719|3713|3719.5|3713.5|3719.5|3713.5|3719|3713|2
1653275800000|2022-05-23 03:16:40|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|1
1653275840000|2022-05-23 03:17:20|3720.5|3714.5|3720.3|3714.3|3720.5|3714.5|3720.3|3714.3|2
1653275850000|2022-05-23 03:17:30|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|1
1653275890000|2022-05-23 03:18:10|3721.8|3715.8|3720.8|3714.8|3721.8|3715.8|3720.3|3714.3|6
1653275910000|2022-05-23 03:18:30|3721|3715|3721|3715|3721|3715|3721|3715|1
1653275920000|2022-05-23 03:18:40|3720.8|3714.8|3720.8|3714.8|3721|3715|3720.8|3714.8|3
1653275930000|2022-05-23 03:18:50|3721|3715|3720.8|3714.8|3721|3715|3720.8|3714.8|2
1653275940000|2022-05-23 03:19:00|3721|3715|3721|3715|3721|3715|3721|3715|1
1653275970000|2022-05-23 03:19:30|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1653275980000|2022-05-23 03:19:40|3721|3715|3721|3715|3721|3715|3721|3715|1
1653275990000|2022-05-23 03:19:50|3720.8|3714.8|3720.8|3714.8|3721.5|3715.5|3720.3|3714.3|9
1653276010000|2022-05-23 03:20:10|3721|3715|3720.8|3714.8|3721|3715|3720.8|3714.8|2
1653276040000|2022-05-23 03:20:40|3721|3715|3720.8|3714.8|3721|3715|3720.8|3714.8|2
1653276060000|2022-05-23 03:21:00|3720.5|3714.5|3720.5|3714.5|3720.8|3714.8|3720.3|3714.3|4
1653276070000|2022-05-23 03:21:10|3720.3|3714.3|3720|3714|3720.3|3714.3|3720|3714|2
1653276080000|2022-05-23 03:21:20|3720.5|3714.5|3720|3714|3720.5|3714.5|3720|3714|3
1653276090000|2022-05-23 03:21:30|3720.8|3714.8|3720.3|3714.3|3721.3|3715.3|3720.3|3714.3|5
1653276130000|2022-05-23 03:22:10|3720|3714|3719.8|3713.8|3720|3714|3719.8|3713.8|2
1653276140000|2022-05-23 03:22:20|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.3|3714.3|3
1653276160000|2022-05-23 03:22:40|3720.8|3714.8|3720.5|3714.5|3720.8|3714.8|3720.3|3714.3|8
1653276180000|2022-05-23 03:23:00|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1653276270000|2022-05-23 03:24:30|3721|3715|3721|3715|3721|3715|3721|3715|1
1653276300000|2022-05-23 03:25:00|3720.8|3714.8|3720.3|3714.3|3720.8|3714.8|3717.3|3711.3|6
1653276320000|2022-05-23 03:25:20|3720|3714|3720|3714|3720|3714|3720|3714|1
1653276340000|2022-05-23 03:25:40|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|1
1653276350000|2022-05-23 03:25:50|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|1
1653276360000|2022-05-23 03:26:00|3720.8|3714.8|3721.3|3715.3|3721.3|3715.3|3720.8|3714.8|3
1653276400000|2022-05-23 03:26:40|3721|3715|3721|3715|3721|3715|3721|3715|1
1653276430000|2022-05-23 03:27:10|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1653276450000|2022-05-23 03:27:30|3721.5|3715.5|3723|3717|3723.3|3717.3|3721.5|3715.5|3
1653276480000|2022-05-23 03:28:00|3723.3|3717.3|3723.5|3717.5|3723.5|3717.5|3723.3|3717.3|2
1653276560000|2022-05-23 03:29:20|3723.8|3717.8|3725.5|3719.5|3725.5|3719.5|3723.8|3717.8|5
1653276570000|2022-05-23 03:29:30|3725.8|3719.8|3726.3|3720.3|3726.5|3720.5|3725.8|3719.8|3
1653276580000|2022-05-23 03:29:40|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|1
1653276590000|2022-05-23 03:29:50|3726.3|3720.3|3726.3|3720.3|3726.5|3720.5|3726.3|3720.3|5
1653276600000|2022-05-23 03:30:00|3726.5|3720.5|3726.3|3720.3|3726.5|3720.5|3726.3|3720.3|2
1653276610000|2022-05-23 03:30:10|3726.5|3720.5|3726.3|3720.3|3726.5|3720.5|3726.3|3720.3|2
1653276640000|2022-05-23 03:30:40|3726|3720|3725.5|3719.5|3726|3720|3724.3|3718.3|6
1653276660000|2022-05-23 03:31:00|3725.3|3719.3|3726|3720|3726|3720|3725.3|3719.3|10
1653276670000|2022-05-23 03:31:10|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653276690000|2022-05-23 03:31:30|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653276700000|2022-05-23 03:31:40|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653276710000|2022-05-23 03:31:50|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1653276720000|2022-05-23 03:32:00|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|6
1653276740000|2022-05-23 03:32:20|3726.5|3720.5|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|3
1653276750000|2022-05-23 03:32:30|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|1
1653276760000|2022-05-23 03:32:40|3726.5|3720.5|3726.3|3720.3|3726.8|3720.8|3726.3|3720.3|4
1653276780000|2022-05-23 03:33:00|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|1
1653276790000|2022-05-23 03:33:10|3726.8|3720.8|3726.3|3720.3|3726.8|3720.8|3726.3|3720.3|3
1653276800000|2022-05-23 03:33:20|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|4
1653276810000|2022-05-23 03:33:30|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|2
1653276820000|2022-05-23 03:33:40|3726.5|3720.5|3726.3|3720.3|3726.5|3720.5|3726.3|3720.3|2
1653276870000|2022-05-23 03:34:30|3726.5|3720.5|3726.8|3720.8|3726.8|3720.8|3726.5|3720.5|4
1653276880000|2022-05-23 03:34:40|3726.5|3720.5|3726|3720|3726.5|3720.5|3726|3720|2
1653276890000|2022-05-23 03:34:50|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1653276900000|2022-05-23 03:35:00|3726|3720|3726|3720|3726|3720|3726|3720|1
1653276950000|2022-05-23 03:35:50|3725|3719|3725|3719|3725|3719|3725|3719|1
1653276990000|2022-05-23 03:36:30|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277040000|2022-05-23 03:37:20|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277100000|2022-05-23 03:38:20|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277120000|2022-05-23 03:38:40|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277130000|2022-05-23 03:38:50|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277140000|2022-05-23 03:39:00|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|1
1653277150000|2022-05-23 03:39:10|3726|3720|3726|3720|3726|3720|3726|3720|1
1653277170000|2022-05-23 03:39:30|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277180000|2022-05-23 03:39:40|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277190000|2022-05-23 03:39:50|3725.8|3719.8|3726|3720|3726|3720|3725.8|3719.8|2
1653277200000|2022-05-23 03:40:00|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|1
1653277210000|2022-05-23 03:40:10|3726|3720|3725.8|3719.8|3726|3720|3725.8|3719.8|2
1653277220000|2022-05-23 03:40:20|3726|3720|3726|3720|3726.5|3720.5|3726|3720|4
1653277230000|2022-05-23 03:40:30|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653277280000|2022-05-23 03:41:20|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653277330000|2022-05-23 03:42:10|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|1
1653277390000|2022-05-23 03:43:10|3727|3721|3727|3721|3727|3721|3727|3721|1
1653277420000|2022-05-23 03:43:40|3727.3|3721.3|3731.5|3725.5|3731.5|3725.5|3727.3|3721.3|6
1653277590000|2022-05-23 03:46:30|3731.3|3725.3|3731|3725|3731.3|3725.3|3730.8|3724.8|3
1653277600000|2022-05-23 03:46:40|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653277650000|2022-05-23 03:47:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653277660000|2022-05-23 03:47:40|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653277670000|2022-05-23 03:47:50|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653277680000|2022-05-23 03:48:00|3731|3725|3731|3725|3731|3725|3731|3725|1
1653277790000|2022-05-23 03:49:50|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653277800000|2022-05-23 03:50:00|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653277810000|2022-05-23 03:50:10|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653277820000|2022-05-23 03:50:20|3729.8|3723.8|3729.6|3723.6|3729.8|3723.8|3726.8|3720.8|5
1653277830000|2022-05-23 03:50:30|3729.9|3723.9|3730.8|3724.8|3731.3|3725.3|3729.9|3723.9|6
1653277840000|2022-05-23 03:50:40|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|2
1653277940000|2022-05-23 03:52:20|3731|3725|3732|3726|3732|3726|3731|3725|2
1653278000000|2022-05-23 03:53:20|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|2
1653278010000|2022-05-23 03:53:30|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|2
1653278140000|2022-05-23 03:55:40|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3727.5|3721.5|4
1653278150000|2022-05-23 03:55:50|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730.3|3724.3|2
1653278210000|2022-05-23 03:56:50|3730.3|3724.3|3731.8|3725.8|3731.8|3725.8|3730.3|3724.3|5
1653278220000|2022-05-23 03:57:00|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653278250000|2022-05-23 03:57:30|3732|3726|3731.5|3725.5|3732|3726|3731.5|3725.5|2
1653278270000|2022-05-23 03:57:50|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653278330000|2022-05-23 03:58:50|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1653278340000|2022-05-23 03:59:00|3732|3726|3732|3726|3732|3726|3732|3726|1
1653278520000|2022-05-23 04:02:00|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653278940000|2022-05-23 04:09:00|3732|3726|3733.3|3727.3|3733.3|3727.3|3732|3726|2
1653278950000|2022-05-23 04:09:10|3733|3727|3732.8|3726.8|3733|3727|3732.8|3726.8|2
1653279040000|2022-05-23 04:10:40|3731.6|3725.6|3731.1|3725.1|3731.6|3725.6|3731.1|3725.1|2
1653279050000|2022-05-23 04:10:50|3730|3724|3730|3724|3730|3724|3730|3724|1
1653279060000|2022-05-23 04:11:00|3731.3|3725.3|3729.6|3723.6|3731.3|3725.3|3728.5|3722.5|4
1653279070000|2022-05-23 04:11:10|3729.9|3723.9|3730.3|3724.3|3730.3|3724.3|3729.9|3723.9|2
1653279110000|2022-05-23 04:11:50|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653279170000|2022-05-23 04:12:50|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653279250000|2022-05-23 04:14:10|3730.5|3724.5|3731.5|3725.5|3731.5|3725.5|3730.5|3724.5|2
1653279260000|2022-05-23 04:14:20|3731.3|3725.3|3730.8|3724.8|3731.3|3725.3|3730.8|3724.8|2
1653279270000|2022-05-23 04:14:30|3731|3725|3731|3725|3731|3725|3731|3725|1
1653279310000|2022-05-23 04:15:10|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653279320000|2022-05-23 04:15:20|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|2
1653279400000|2022-05-23 04:16:40|3731|3725|3731|3725|3731|3725|3731|3725|1
1653279410000|2022-05-23 04:16:50|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653279430000|2022-05-23 04:17:10|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653279470000|2022-05-23 04:17:50|3731|3725|3731|3725|3731|3725|3731|3725|1
1653279480000|2022-05-23 04:18:00|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653279490000|2022-05-23 04:18:10|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653279540000|2022-05-23 04:19:00|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653279600000|2022-05-23 04:20:00|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653279620000|2022-05-23 04:20:20|3730.5|3724.5|3730.3|3724.3|3730.5|3724.5|3730.3|3724.3|2
1653279650000|2022-05-23 04:20:50|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|2
1653279790000|2022-05-23 04:23:10|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|2
1653279810000|2022-05-23 04:23:30|3730.5|3724.5|3728.8|3722.8|3730.5|3724.5|3728.3|3722.3|5
1653279820000|2022-05-23 04:23:40|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1653279830000|2022-05-23 04:23:50|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653279880000|2022-05-23 04:24:40|3730|3724|3730.3|3724.3|3730.3|3724.3|3730|3724|2
1653279890000|2022-05-23 04:24:50|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|2
1653279980000|2022-05-23 04:26:20|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653280000000|2022-05-23 04:26:40|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653280020000|2022-05-23 04:27:00|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653280030000|2022-05-23 04:27:10|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653280330000|2022-05-23 04:32:10|3731.8|3725.8|3732.3|3726.3|3732.3|3726.3|3731.8|3725.8|3
1653280370000|2022-05-23 04:32:50|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1653280380000|2022-05-23 04:33:00|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.3|3726.3|3
1653280640000|2022-05-23 04:37:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653280750000|2022-05-23 04:39:10|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653280760000|2022-05-23 04:39:20|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653280770000|2022-05-23 04:39:30|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653280780000|2022-05-23 04:39:40|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653280880000|2022-05-23 04:41:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653281000000|2022-05-23 04:43:20|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653281010000|2022-05-23 04:43:30|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653281080000|2022-05-23 04:44:40|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|2
1653281090000|2022-05-23 04:44:50|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653281210000|2022-05-23 04:46:50|3731.8|3725.8|3733.8|3727.8|3733.8|3727.8|3731.8|3725.8|2
1653281220000|2022-05-23 04:47:00|3732.8|3726.8|3734.5|3728.5|3734.8|3728.8|3732.8|3726.8|6
1653281230000|2022-05-23 04:47:10|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653281330000|2022-05-23 04:48:50|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1653281380000|2022-05-23 04:49:40|3735|3729|3735|3729|3735|3729|3735|3729|1
1653281390000|2022-05-23 04:49:50|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1653281400000|2022-05-23 04:50:00|3735|3729|3734.8|3728.8|3735|3729|3734.8|3728.8|4
1653281410000|2022-05-23 04:50:10|3735|3729|3734.8|3728.8|3735|3729|3734.8|3728.8|6
1653281420000|2022-05-23 04:50:20|3735|3729|3735|3729|3735|3729|3735|3729|1
1653281490000|2022-05-23 04:51:30|3734.8|3728.8|3734.8|3728.8|3735|3729|3734.8|3728.8|3
1653281510000|2022-05-23 04:51:50|3735|3729|3735|3729|3735|3729|3735|3729|1
1653281520000|2022-05-23 04:52:00|3734.8|3728.8|3735|3729|3735|3729|3734.8|3728.8|2
1653281540000|2022-05-23 04:52:20|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1653281590000|2022-05-23 04:53:10|3734.8|3728.8|3732.4|3726.4|3734.8|3728.8|3732.4|3726.4|3
1653281610000|2022-05-23 04:53:30|3732.3|3726.3|3732|3726|3732.3|3726.3|3732|3726|2
1653281670000|2022-05-23 04:54:30|3730.8|3724.8|3730.9|3724.9|3730.9|3724.9|3730.5|3724.5|4
1653281690000|2022-05-23 04:54:50|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1653281800000|2022-05-23 04:56:40|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1653281920000|2022-05-23 04:58:40|3729.8|3723.8|3729.3|3723.3|3729.8|3723.8|3729.3|3723.3|2
1653281930000|2022-05-23 04:58:50|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|2
1653282080000|2022-05-23 05:01:20|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1653282090000|2022-05-23 05:01:30|3729|3723|3728.8|3722.8|3729|3723|3728.5|3722.5|3
1653282130000|2022-05-23 05:02:10|3729.5|3723.5|3729.3|3723.3|3729.5|3723.5|3729.3|3723.3|2
1653282140000|2022-05-23 05:02:20|3729|3723|3729|3723|3729|3723|3729|3723|1
1653282190000|2022-05-23 05:03:10|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1653282300000|2022-05-23 05:05:00|3729|3723|3729|3723|3729|3723|3729|3723|1
1653282360000|2022-05-23 05:06:00|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1653282510000|2022-05-23 05:08:30|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1653282550000|2022-05-23 05:09:10|3729.8|3723.8|3730|3724|3730|3724|3729.8|3723.8|2
1653282570000|2022-05-23 05:09:30|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730.3|3724.3|2
1653282590000|2022-05-23 05:09:50|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|5
1653282600000|2022-05-23 05:10:00|3731.3|3725.3|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|2
1653282620000|2022-05-23 05:10:20|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653282690000|2022-05-23 05:11:30|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653282900000|2022-05-23 05:15:00|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|2
1653282910000|2022-05-23 05:15:10|3729.8|3723.8|3730.3|3724.3|3730.3|3724.3|3729.8|3723.8|3
1653282930000|2022-05-23 05:15:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653282970000|2022-05-23 05:16:10|3730.3|3724.3|3730.3|3724.3|3730.5|3724.5|3730.3|3724.3|3
1653282980000|2022-05-23 05:16:20|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.3|3723.3|4
1653283110000|2022-05-23 05:18:30|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|2
1653283550000|2022-05-23 05:25:50|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1653283560000|2022-05-23 05:26:00|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1653283620000|2022-05-23 05:27:00|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1653283640000|2022-05-23 05:27:20|3730|3724|3731|3725|3731|3725|3730|3724|3
1653283690000|2022-05-23 05:28:10|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653283700000|2022-05-23 05:28:20|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653283740000|2022-05-23 05:29:00|3732|3726|3736.9|3730.9|3736.9|3730.9|3732|3726|2
1653283750000|2022-05-23 05:29:10|3736.8|3730.8|3736.1|3730.1|3736.8|3730.8|3735.9|3729.9|7
1653283760000|2022-05-23 05:29:20|3736.6|3730.6|3735.4|3729.4|3736.6|3730.6|3735.4|3729.4|3
1653283770000|2022-05-23 05:29:30|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653283780000|2022-05-23 05:29:40|3734.9|3728.9|3734.5|3728.5|3734.9|3728.9|3734.5|3728.5|2
1653283790000|2022-05-23 05:29:50|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3733.8|3727.8|6
1653283800000|2022-05-23 05:30:00|3734.3|3728.3|3735|3729|3735|3729|3734|3728|12
1653283810000|2022-05-23 05:30:10|3734.5|3728.5|3734.3|3728.3|3734.8|3728.8|3733.8|3727.8|7
1653283820000|2022-05-23 05:30:20|3734.5|3728.5|3733.3|3727.3|3734.5|3728.5|3733.3|3727.3|7
1653283830000|2022-05-23 05:30:30|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733|3727|9
1653283840000|2022-05-23 05:30:40|3733.3|3727.3|3733|3727|3733.5|3727.5|3733|3727|3
1653283850000|2022-05-23 05:30:50|3733.5|3727.5|3733|3727|3733.5|3727.5|3733|3727|2
1653283860000|2022-05-23 05:31:00|3732.8|3726.8|3732.3|3726.3|3733|3727|3732.3|3726.3|4
1653283870000|2022-05-23 05:31:10|3733|3727|3731.8|3725.8|3733|3727|3731.8|3725.8|9
1653283880000|2022-05-23 05:31:20|3731.5|3725.5|3732.3|3726.3|3732.3|3726.3|3731.3|3725.3|5
1653283890000|2022-05-23 05:31:30|3732|3726|3730|3724|3732|3726|3730|3724|5
1653283900000|2022-05-23 05:31:40|3730.3|3724.3|3730.3|3724.3|3730.5|3724.5|3730.3|3724.3|3
1653283910000|2022-05-23 05:31:50|3730.5|3724.5|3732|3726|3732|3726|3730.5|3724.5|3
1653283920000|2022-05-23 05:32:00|3731.8|3725.8|3732|3726|3732.8|3726.8|3731.8|3725.8|6
1653283930000|2022-05-23 05:32:10|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1653283950000|2022-05-23 05:32:30|3732|3726|3730.8|3724.8|3732|3726|3730.8|3724.8|4
1653283960000|2022-05-23 05:32:40|3730.5|3724.5|3729.8|3723.8|3730.8|3724.8|3729.8|3723.8|7
1653283980000|2022-05-23 05:33:00|3729.5|3723.5|3729.3|3723.3|3729.5|3723.5|3729.3|3723.3|2
1653284000000|2022-05-23 05:33:20|3729|3723|3729.3|3723.3|3729.3|3723.3|3729|3723|2
1653284050000|2022-05-23 05:34:10|3729.8|3723.8|3730.3|3724.3|3731|3725|3729.8|3723.8|7
1653284060000|2022-05-23 05:34:20|3729.8|3723.8|3729.3|3723.3|3729.8|3723.8|3729.3|3723.3|3
1653284080000|2022-05-23 05:34:40|3729|3723|3729|3723|3729|3723|3729|3723|1
1653284100000|2022-05-23 05:35:00|3728.5|3722.5|3729|3723|3729|3723|3728.3|3722.3|4
1653284110000|2022-05-23 05:35:10|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1653284120000|2022-05-23 05:35:20|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|2
1653284140000|2022-05-23 05:35:40|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1653284160000|2022-05-23 05:36:00|3729.5|3723.5|3729.3|3723.3|3729.5|3723.5|3729.3|3723.3|2
1653284170000|2022-05-23 05:36:10|3729.5|3723.5|3729|3723|3729.5|3723.5|3729|3723|3
1653284180000|2022-05-23 05:36:20|3728.8|3722.8|3729|3723|3729|3723|3728.8|3722.8|2
1653284190000|2022-05-23 05:36:30|3728.8|3722.8|3728.3|3722.3|3728.8|3722.8|3728.3|3722.3|3
1653284200000|2022-05-23 05:36:40|3729|3723|3729|3723|3729.3|3723.3|3728.3|3722.3|6
1653284210000|2022-05-23 05:36:50|3729.3|3723.3|3729.5|3723.5|3729.8|3723.8|3728.8|3722.8|12
1653284220000|2022-05-23 05:37:00|3729|3723|3729.5|3723.5|3729.5|3723.5|3729|3723|3
1653284230000|2022-05-23 05:37:10|3729.3|3723.3|3724.5|3718.5|3729.3|3723.3|3724.5|3718.5|8
1653284240000|2022-05-23 05:37:20|3724.8|3718.8|3724.8|3718.8|3725|3719|3724.8|3718.8|3
1653284260000|2022-05-23 05:37:40|3723.8|3717.8|3724|3718|3724|3718|3723.8|3717.8|2
1653284280000|2022-05-23 05:38:00|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1653284290000|2022-05-23 05:38:10|3724.3|3718.3|3725.3|3719.3|3725.5|3719.5|3724.3|3718.3|3
1653284300000|2022-05-23 05:38:20|3725|3719|3726.3|3720.3|3726.5|3720.5|3724.5|3718.5|10
1653284310000|2022-05-23 05:38:30|3726|3720|3726|3720|3726|3720|3725.3|3719.3|4
1653284320000|2022-05-23 05:38:40|3726.3|3720.3|3726.5|3720.5|3727.3|3721.3|3726.3|3720.3|6
1653284330000|2022-05-23 05:38:50|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653284340000|2022-05-23 05:39:00|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726|3720|3
1653284350000|2022-05-23 05:39:10|3726.8|3720.8|3728|3722|3728|3722|3726.8|3720.8|10
1653284360000|2022-05-23 05:39:20|3727.8|3721.8|3727.5|3721.5|3728|3722|3727.3|3721.3|10
1653284370000|2022-05-23 05:39:30|3728|3722|3727|3721|3728|3722|3727|3721|6
1653284380000|2022-05-23 05:39:40|3727.3|3721.3|3724.8|3718.8|3727.3|3721.3|3724.8|3718.8|6
1653284390000|2022-05-23 05:39:50|3725|3719|3725.3|3719.3|3726|3720|3725|3719|10
1653284400000|2022-05-23 05:40:00|3725.8|3719.8|3726|3720|3726|3720|3725|3719|6
1653284410000|2022-05-23 05:40:10|3726.5|3720.5|3726|3720|3726.8|3720.8|3726|3720|5
1653284420000|2022-05-23 05:40:20|3726.3|3720.3|3726.3|3720.3|3727.5|3721.5|3726.3|3720.3|13
1653284430000|2022-05-23 05:40:30|3726.8|3720.8|3726.3|3720.3|3727|3721|3726.3|3720.3|8
1653284440000|2022-05-23 05:40:40|3726.5|3720.5|3726|3720|3726.5|3720.5|3726|3720|5
1653284450000|2022-05-23 05:40:50|3726.3|3720.3|3725.5|3719.5|3726.3|3720.3|3725.5|3719.5|4
1653284460000|2022-05-23 05:41:00|3725.8|3719.8|3725.5|3719.5|3726.3|3720.3|3725.5|3719.5|4
1653284470000|2022-05-23 05:41:10|3726|3720|3725.3|3719.3|3726.5|3720.5|3725|3719|7
1653284480000|2022-05-23 05:41:20|3726|3720|3723.8|3717.8|3726|3720|3723.3|3717.3|13
1653284490000|2022-05-23 05:41:30|3723.5|3717.5|3722.8|3716.8|3723.5|3717.5|3722.5|3716.5|8
1653284500000|2022-05-23 05:41:40|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.3|3716.3|3
1653284510000|2022-05-23 05:41:50|3722.3|3716.3|3722.5|3716.5|3722.5|3716.5|3722.3|3716.3|2
1653284520000|2022-05-23 05:42:00|3722.3|3716.3|3721.3|3715.3|3722.3|3716.3|3721|3715|6
1653284530000|2022-05-23 05:42:10|3721.8|3715.8|3721.5|3715.5|3722.5|3716.5|3721|3715|13
1653284540000|2022-05-23 05:42:20|3721.3|3715.3|3720.5|3714.5|3721.5|3715.5|3720.5|3714.5|6
1653284550000|2022-05-23 05:42:30|3719.8|3713.8|3719.8|3713.8|3720|3714|3719.5|3713.5|5
1653284570000|2022-05-23 05:42:50|3719.5|3713.5|3721.5|3715.5|3721.5|3715.5|3719.5|3713.5|5
1653284590000|2022-05-23 05:43:10|3721.8|3715.8|3722.3|3716.3|3722.3|3716.3|3721.8|3715.8|2
1653284600000|2022-05-23 05:43:20|3722.5|3716.5|3722.8|3716.8|3722.8|3716.8|3722.5|3716.5|2
1653284610000|2022-05-23 05:43:30|3723.3|3717.3|3723|3717|3723.5|3717.5|3722.8|3716.8|10
1653284620000|2022-05-23 05:43:40|3722.8|3716.8|3722.3|3716.3|3722.8|3716.8|3722.3|3716.3|7
1653284630000|2022-05-23 05:43:50|3722.5|3716.5|3723|3717|3723.5|3717.5|3722.5|3716.5|5
1653284640000|2022-05-23 05:44:00|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1653284660000|2022-05-23 05:44:20|3723.3|3717.3|3722|3716|3723.5|3717.5|3722|3716|12
1653284670000|2022-05-23 05:44:30|3721.8|3715.8|3721.3|3715.3|3722.5|3716.5|3721.3|3715.3|5
1653284680000|2022-05-23 05:44:40|3720.8|3714.8|3721.8|3715.8|3721.8|3715.8|3720.8|3714.8|4
1653284690000|2022-05-23 05:44:50|3722|3716|3721.8|3715.8|3722|3716|3721.5|3715.5|4
1653284700000|2022-05-23 05:45:00|3721.5|3715.5|3723|3717|3723|3717|3721.5|3715.5|10
1653284710000|2022-05-23 05:45:10|3723.3|3717.3|3723|3717|3723.3|3717.3|3723|3717|2
1653284730000|2022-05-23 05:45:30|3723.3|3717.3|3723.5|3717.5|3723.8|3717.8|3723.3|3717.3|3
1653284740000|2022-05-23 05:45:40|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1653284750000|2022-05-23 05:45:50|3724|3718|3724.5|3718.5|3724.5|3718.5|3724|3718|2
1653284780000|2022-05-23 05:46:20|3725|3719|3725.5|3719.5|3725.5|3719.5|3724.8|3718.8|3
1653284790000|2022-05-23 05:46:30|3725|3719|3725.3|3719.3|3725.3|3719.3|3724.8|3718.8|5
1653284800000|2022-05-23 05:46:40|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725.3|3719.3|3
1653284810000|2022-05-23 05:46:50|3725.8|3719.8|3726.3|3720.3|3726.3|3720.3|3725.8|3719.8|4
1653284830000|2022-05-23 05:47:10|3726|3720|3726.5|3720.5|3726.5|3720.5|3726|3720|3
1653284840000|2022-05-23 05:47:20|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653284850000|2022-05-23 05:47:30|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653284860000|2022-05-23 05:47:40|3726.3|3720.3|3727|3721|3727|3721|3726.3|3720.3|2
1653284870000|2022-05-23 05:47:50|3726.8|3720.8|3727.3|3721.3|3727.3|3721.3|3726.8|3720.8|2
1653284880000|2022-05-23 05:48:00|3727.5|3721.5|3728.3|3722.3|3728.3|3722.3|3727.5|3721.5|4
1653284890000|2022-05-23 05:48:10|3728.5|3722.5|3728.8|3722.8|3728.8|3722.8|3728.5|3722.5|2
1653284900000|2022-05-23 05:48:20|3728.5|3722.5|3729.5|3723.5|3729.8|3723.8|3728|3722|6
1653284910000|2022-05-23 05:48:30|3729.1|3723.1|3729.8|3723.8|3729.8|3723.8|3729|3723|3
1653284920000|2022-05-23 05:48:40|3729.5|3723.5|3728.9|3722.9|3729.8|3723.8|3728.9|3722.9|3
1653284930000|2022-05-23 05:48:50|3728.8|3722.8|3733.5|3727.5|3733.8|3727.8|3728.8|3722.8|6
1653284940000|2022-05-23 05:49:00|3733|3727|3732.3|3726.3|3733|3727|3732.3|3726.3|2
1653284990000|2022-05-23 05:49:50|3732.8|3726.8|3732.8|3726.8|3733.8|3727.8|3732.8|3726.8|5
1653285000000|2022-05-23 05:50:00|3733|3727|3733.8|3727.8|3733.8|3727.8|3733|3727|2
1653285010000|2022-05-23 05:50:10|3733.5|3727.5|3733|3727|3733.5|3727.5|3732.8|3726.8|6
1653285020000|2022-05-23 05:50:20|3733.3|3727.3|3733|3727|3733.3|3727.3|3733|3727|2
1653285030000|2022-05-23 05:50:30|3732.3|3726.3|3732.5|3726.5|3732.5|3726.5|3732.3|3726.3|2
1653285070000|2022-05-23 05:51:10|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|2
1653285080000|2022-05-23 05:51:20|3731.5|3725.5|3732.5|3726.5|3732.5|3726.5|3731.5|3725.5|5
1653285090000|2022-05-23 05:51:30|3732.3|3726.3|3731.5|3725.5|3732.3|3726.3|3731.5|3725.5|2
1653285110000|2022-05-23 05:51:50|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653285130000|2022-05-23 05:52:10|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653285140000|2022-05-23 05:52:20|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653285150000|2022-05-23 05:52:30|3729.3|3723.3|3730|3724|3730.3|3724.3|3729.3|3723.3|7
1653285180000|2022-05-23 05:53:00|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653285190000|2022-05-23 05:53:10|3731.3|3725.3|3732|3726|3732|3726|3731|3725|4
1653285200000|2022-05-23 05:53:20|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1653285210000|2022-05-23 05:53:30|3731.5|3725.5|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|2
1653285280000|2022-05-23 05:54:40|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653285290000|2022-05-23 05:54:50|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653285300000|2022-05-23 05:55:00|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653285320000|2022-05-23 05:55:20|3731.5|3725.5|3732.6|3726.6|3732.6|3726.6|3731.5|3725.5|3
1653285330000|2022-05-23 05:55:30|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653285340000|2022-05-23 05:55:40|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1653285350000|2022-05-23 05:55:50|3733|3727|3733|3727|3733|3727|3733|3727|1
1653285360000|2022-05-23 05:56:00|3733.5|3727.5|3734.3|3728.3|3734.3|3728.3|3733.5|3727.5|2
1653285380000|2022-05-23 05:56:20|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1653285390000|2022-05-23 05:56:30|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1653285400000|2022-05-23 05:56:40|3733.8|3727.8|3733.5|3727.5|3733.8|3727.8|3733.3|3727.3|3
1653285410000|2022-05-23 05:56:50|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1653285420000|2022-05-23 05:57:00|3734|3728|3734.4|3728.4|3734.6|3728.6|3733.4|3727.4|5
1653285430000|2022-05-23 05:57:10|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|2
1653285440000|2022-05-23 05:57:20|3735.3|3729.3|3736.5|3730.5|3736.8|3730.8|3735.3|3729.3|8
1653285450000|2022-05-23 05:57:30|3735.8|3729.8|3735.3|3729.3|3736.3|3730.3|3734.8|3728.8|10
1653285460000|2022-05-23 05:57:40|3734.8|3728.8|3735|3729|3735|3729|3734.8|3728.8|2
1653285470000|2022-05-23 05:57:50|3734.8|3728.8|3734|3728|3735|3729|3734|3728|4
1653285480000|2022-05-23 05:58:00|3733.8|3727.8|3735|3729|3736|3730|3733.8|3727.8|9
1653285490000|2022-05-23 05:58:10|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1653285500000|2022-05-23 05:58:20|3734.8|3728.8|3733.8|3727.8|3734.8|3728.8|3733.8|3727.8|5
1653285510000|2022-05-23 05:58:30|3733|3727|3733.3|3727.3|3734|3728|3733|3727|4
1653285520000|2022-05-23 05:58:40|3733|3727|3729.5|3723.5|3733|3727|3728.5|3722.5|6
1653285530000|2022-05-23 05:58:50|3729|3723|3730|3724|3730|3724|3728.8|3722.8|6
1653285540000|2022-05-23 05:59:00|3731.4|3725.4|3731.1|3725.1|3731.4|3725.4|3731.1|3725.1|2
1653285550000|2022-05-23 05:59:10|3730.9|3724.9|3728.5|3722.5|3730.9|3724.9|3728.5|3722.5|4
1653285560000|2022-05-23 05:59:20|3728.3|3722.3|3729|3723|3729|3723|3728.3|3722.3|3
1653285580000|2022-05-23 05:59:40|3728.8|3722.8|3728.3|3722.3|3728.8|3722.8|3728.3|3722.3|2
1653285600000|2022-05-23 06:00:00|3727.3|3721.3|3726.8|3720.8|3727.3|3721.3|3726.8|3720.8|2
1653285620000|2022-05-23 06:00:20|3727|3721|3727.3|3721.3|3727.3|3721.3|3727|3721|2
1653285630000|2022-05-23 06:00:30|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653285720000|2022-05-23 06:02:00|3728.8|3722.8|3729.5|3723.5|3729.5|3723.5|3728.3|3722.3|6
1653285740000|2022-05-23 06:02:20|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1653285780000|2022-05-23 06:03:00|3729.5|3723.5|3728.5|3722.5|3729.5|3723.5|3728.5|3722.5|2
1653285790000|2022-05-23 06:03:10|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1653285800000|2022-05-23 06:03:20|3729|3723|3729.8|3723.8|3729.8|3723.8|3729|3723|2
1653285840000|2022-05-23 06:04:00|3730|3724|3731|3725|3731|3725|3730|3724|3
1653285850000|2022-05-23 06:04:10|3731.5|3725.5|3730.5|3724.5|3731.8|3725.8|3730.5|3724.5|4
1653285860000|2022-05-23 06:04:20|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730.3|3724.3|2
1653285890000|2022-05-23 06:04:50|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653285900000|2022-05-23 06:05:00|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653285910000|2022-05-23 06:05:10|3730.3|3724.3|3728.8|3722.8|3730.5|3724.5|3728.8|3722.8|5
1653285920000|2022-05-23 06:05:20|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1653285940000|2022-05-23 06:05:40|3729.8|3723.8|3730.3|3724.3|3730.3|3724.3|3729.8|3723.8|3
1653285950000|2022-05-23 06:05:50|3730|3724|3729.8|3723.8|3730|3724|3728.8|3722.8|4
1653285970000|2022-05-23 06:06:10|3730|3724|3729.5|3723.5|3730|3724|3729.5|3723.5|2
1653285980000|2022-05-23 06:06:20|3730|3724|3728.5|3722.5|3730.3|3724.3|3728.5|3722.5|4
1653285990000|2022-05-23 06:06:30|3729.8|3723.8|3728.8|3722.8|3730.5|3724.5|3728.8|3722.8|4
1653286000000|2022-05-23 06:06:40|3729.3|3723.3|3727.5|3721.5|3729.3|3723.3|3727.5|3721.5|4
1653286010000|2022-05-23 06:06:50|3727.8|3721.8|3728|3722|3728.3|3722.3|3727.8|3721.8|5
1653286020000|2022-05-23 06:07:00|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1653286030000|2022-05-23 06:07:10|3728|3722|3728.8|3722.8|3728.8|3722.8|3728|3722|2
1653286040000|2022-05-23 06:07:20|3728|3722|3728|3722|3728|3722|3728|3722|1
1653286050000|2022-05-23 06:07:30|3727.5|3721.5|3729.3|3723.3|3729.3|3723.3|3727.3|3721.3|4
1653286060000|2022-05-23 06:07:40|3730.3|3724.3|3730.5|3724.5|3730.8|3724.8|3730.3|3724.3|3
1653286070000|2022-05-23 06:07:50|3730.8|3724.8|3732|3726|3732|3726|3730.8|3724.8|4
1653286080000|2022-05-23 06:08:00|3733|3727|3733.8|3727.8|3733.8|3727.8|3733|3727|2
1653286090000|2022-05-23 06:08:10|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1653286100000|2022-05-23 06:08:20|3733.8|3727.8|3734.8|3728.8|3734.8|3728.8|3733.8|3727.8|4
1653286110000|2022-05-23 06:08:30|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1653286120000|2022-05-23 06:08:40|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653286150000|2022-05-23 06:09:10|3734|3728|3733.8|3727.8|3734|3728|3733.8|3727.8|2
1653286170000|2022-05-23 06:09:30|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1653286180000|2022-05-23 06:09:40|3734|3728|3735.3|3729.3|3735.3|3729.3|3734|3728|2
1653286200000|2022-05-23 06:10:00|3735|3729|3734|3728|3735|3729|3734|3728|2
1653286220000|2022-05-23 06:10:20|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1653286240000|2022-05-23 06:10:40|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1653286260000|2022-05-23 06:11:00|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653286280000|2022-05-23 06:11:20|3734.8|3728.8|3735.8|3729.8|3735.8|3729.8|3734.8|3728.8|2
1653286290000|2022-05-23 06:11:30|3737.3|3731.3|3738|3732|3738|3732|3737.3|3731.3|3
1653286310000|2022-05-23 06:11:50|3738.5|3732.5|3737.8|3731.8|3738.8|3732.8|3737.8|3731.8|3
1653286320000|2022-05-23 06:12:00|3738|3732|3737.5|3731.5|3738|3732|3737|3731|5
1653286330000|2022-05-23 06:12:10|3737.3|3731.3|3738.3|3732.3|3738.3|3732.3|3737.3|3731.3|4
1653286340000|2022-05-23 06:12:20|3738|3732|3736.8|3730.8|3738|3732|3736.8|3730.8|9
1653286370000|2022-05-23 06:12:50|3737|3731|3737.5|3731.5|3737.5|3731.5|3737|3731|2
1653286380000|2022-05-23 06:13:00|3737.3|3731.3|3736.3|3730.3|3737.3|3731.3|3736.3|3730.3|3
1653286390000|2022-05-23 06:13:10|3736|3730|3734.5|3728.5|3736|3730|3734.5|3728.5|2
1653286400000|2022-05-23 06:13:20|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|2
1653286420000|2022-05-23 06:13:40|3735|3729|3735.5|3729.5|3735.5|3729.5|3735|3729|2
1653286430000|2022-05-23 06:13:50|3735|3729|3735.3|3729.3|3735.3|3729.3|3734.5|3728.5|3
1653286440000|2022-05-23 06:14:00|3735.8|3729.8|3734.8|3728.8|3735.8|3729.8|3734.5|3728.5|5
1653286460000|2022-05-23 06:14:20|3735.8|3729.8|3735.8|3729.8|3736|3730|3735.8|3729.8|3
1653286470000|2022-05-23 06:14:30|3734.8|3728.8|3735.8|3729.8|3735.8|3729.8|3734.8|3728.8|2
1653286480000|2022-05-23 06:14:40|3736|3730|3735.8|3729.8|3736.5|3730.5|3735.3|3729.3|8
1653286490000|2022-05-23 06:14:50|3736|3730|3735.8|3729.8|3736|3730|3735.3|3729.3|4
1653286500000|2022-05-23 06:15:00|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3734|3728|6
1653286510000|2022-05-23 06:15:10|3735.5|3729.5|3733.8|3727.8|3735.5|3729.5|3733.8|3727.8|4
1653286520000|2022-05-23 06:15:20|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734|3728|3
1653286540000|2022-05-23 06:15:40|3734|3728|3733.3|3727.3|3734|3728|3733.3|3727.3|4
1653286560000|2022-05-23 06:16:00|3734|3728|3732.8|3726.8|3734.5|3728.5|3732.8|3726.8|5
1653286600000|2022-05-23 06:16:40|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|2
1653286610000|2022-05-23 06:16:50|3734.3|3728.3|3734|3728|3734.5|3728.5|3734|3728|3
1653286620000|2022-05-23 06:17:00|3733.5|3727.5|3734.3|3728.3|3734.3|3728.3|3733.5|3727.5|3
1653286630000|2022-05-23 06:17:10|3734|3728|3734|3728|3734.8|3728.8|3733.8|3727.8|8
1653286640000|2022-05-23 06:17:20|3734.3|3728.3|3733.3|3727.3|3734.8|3728.8|3733.3|3727.3|5
1653286660000|2022-05-23 06:17:40|3733.5|3727.5|3733|3727|3735.3|3729.3|3733|3727|6
1653286680000|2022-05-23 06:18:00|3733.3|3727.3|3733.8|3727.8|3734|3728|3733.3|3727.3|3
1653286690000|2022-05-23 06:18:10|3735|3729|3736|3730|3736.8|3730.8|3734.3|3728.3|8
1653286700000|2022-05-23 06:18:20|3736.8|3730.8|3737.3|3731.3|3737.3|3731.3|3736.3|3730.3|5
1653286720000|2022-05-23 06:18:40|3736.5|3730.5|3736.5|3730.5|3737.8|3731.8|3736.3|3730.3|8
1653286730000|2022-05-23 06:18:50|3737.3|3731.3|3737.3|3731.3|3737.5|3731.5|3737|3731|5
1653286740000|2022-05-23 06:19:00|3737.5|3731.5|3738|3732|3738|3732|3737.3|3731.3|4
1653286770000|2022-05-23 06:19:30|3737.8|3731.8|3737.3|3731.3|3737.8|3731.8|3737.3|3731.3|2
1653286780000|2022-05-23 06:19:40|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1653286800000|2022-05-23 06:20:00|3737.5|3731.5|3737.8|3731.8|3737.8|3731.8|3736|3730|6
1653286810000|2022-05-23 06:20:10|3737|3731|3737.8|3731.8|3737.8|3731.8|3737|3731|2
1653286820000|2022-05-23 06:20:20|3738|3732|3738|3732|3738|3732|3738|3732|1
1653286850000|2022-05-23 06:20:50|3737.5|3731.5|3737.3|3731.3|3737.5|3731.5|3736.3|3730.3|7
1653286860000|2022-05-23 06:21:00|3737|3731|3737.3|3731.3|3737.5|3731.5|3736.5|3730.5|6
1653286870000|2022-05-23 06:21:10|3737.5|3731.5|3737|3731|3737.5|3731.5|3737|3731|4
1653286880000|2022-05-23 06:21:20|3737.3|3731.3|3737.8|3731.8|3737.8|3731.8|3737.3|3731.3|3
1653286900000|2022-05-23 06:21:40|3737.5|3731.5|3738|3732|3738|3732|3737.5|3731.5|3
1653286910000|2022-05-23 06:21:50|3737.8|3731.8|3737|3731|3737.8|3731.8|3737|3731|2
1653286920000|2022-05-23 06:22:00|3736.5|3730.5|3737.8|3731.8|3737.8|3731.8|3736.5|3730.5|6
1653286930000|2022-05-23 06:22:10|3737.5|3731.5|3736.5|3730.5|3737.5|3731.5|3736.3|3730.3|5
1653286940000|2022-05-23 06:22:20|3736|3730|3737.8|3731.8|3737.8|3731.8|3736|3730|10
1653286950000|2022-05-23 06:22:30|3737.5|3731.5|3736.8|3730.8|3737.5|3731.5|3736.8|3730.8|3
1653286960000|2022-05-23 06:22:40|3737|3731|3737.8|3731.8|3737.8|3731.8|3736.8|3730.8|3
1653286970000|2022-05-23 06:22:50|3737.5|3731.5|3736.8|3730.8|3737.5|3731.5|3736.8|3730.8|3
1653286980000|2022-05-23 06:23:00|3736.5|3730.5|3737|3731|3737|3731|3736.5|3730.5|4
1653286990000|2022-05-23 06:23:10|3736.5|3730.5|3736|3730|3737|3731|3736|3730|8
1653287000000|2022-05-23 06:23:20|3735.8|3729.8|3735.3|3729.3|3735.8|3729.8|3735.3|3729.3|4
1653287010000|2022-05-23 06:23:30|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|4
1653287020000|2022-05-23 06:23:40|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653287030000|2022-05-23 06:23:50|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|4
1653287040000|2022-05-23 06:24:00|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1653287050000|2022-05-23 06:24:10|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|4
1653287060000|2022-05-23 06:24:20|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|3
1653287070000|2022-05-23 06:24:30|3735.3|3729.3|3735.3|3729.3|3735.5|3729.5|3735|3729|9
1653287080000|2022-05-23 06:24:40|3735|3729|3735|3729|3735.3|3729.3|3735|3729|7
1653287090000|2022-05-23 06:24:50|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735|3729|3
1653287110000|2022-05-23 06:25:10|3735|3729|3734.5|3728.5|3735|3729|3734.5|3728.5|5
1653287120000|2022-05-23 06:25:20|3734.8|3728.8|3734|3728|3735.8|3729.8|3734|3728|9
1653287130000|2022-05-23 06:25:30|3734.3|3728.3|3734.5|3728.5|3735|3729|3734.3|3728.3|4
1653287140000|2022-05-23 06:25:40|3734.3|3728.3|3734|3728|3734.8|3728.8|3733.8|3727.8|10
1653287160000|2022-05-23 06:26:00|3733.8|3727.8|3732.8|3726.8|3733.8|3727.8|3732.8|3726.8|11
1653287170000|2022-05-23 06:26:10|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.3|3726.3|4
1653287190000|2022-05-23 06:26:30|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1653287200000|2022-05-23 06:26:40|3732.8|3726.8|3732.5|3726.5|3732.8|3726.8|3732.5|3726.5|2
1653287210000|2022-05-23 06:26:50|3732.8|3726.8|3732.3|3726.3|3732.8|3726.8|3732.3|3726.3|5
1653287220000|2022-05-23 06:27:00|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.3|3726.3|6
1653287230000|2022-05-23 06:27:10|3733|3727|3733|3727|3733|3727|3732.8|3726.8|5
1653287240000|2022-05-23 06:27:20|3732.8|3726.8|3733.3|3727.3|3733.3|3727.3|3732.8|3726.8|9
1653287250000|2022-05-23 06:27:30|3732.8|3726.8|3732.3|3726.3|3733|3727|3732|3726|5
1653287260000|2022-05-23 06:27:40|3732|3726|3732|3726|3732.3|3726.3|3732|3726|3
1653287280000|2022-05-23 06:28:00|3732.3|3726.3|3732|3726|3732.3|3726.3|3732|3726|2
1653287290000|2022-05-23 06:28:10|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3731.5|3725.5|10
1653287300000|2022-05-23 06:28:20|3731.5|3725.5|3731|3725|3732.3|3726.3|3731|3725|6
1653287310000|2022-05-23 06:28:30|3730.3|3724.3|3730|3724|3730.3|3724.3|3730|3724|8
1653287320000|2022-05-23 06:28:40|3730.3|3724.3|3730.8|3724.8|3731|3725|3729.8|3723.8|9
1653287330000|2022-05-23 06:28:50|3730.3|3724.3|3730.8|3724.8|3730.8|3724.8|3730.3|3724.3|4
1653287380000|2022-05-23 06:29:40|3731|3725|3731|3725|3731|3725|3731|3725|1
1653287400000|2022-05-23 06:30:00|3731.3|3725.3|3731|3725|3732|3726|3730.8|3724.8|7
1653287410000|2022-05-23 06:30:10|3731.3|3725.3|3732.1|3726.1|3732.9|3726.9|3731.3|3725.3|7
1653287420000|2022-05-23 06:30:20|3732.4|3726.4|3731.5|3725.5|3732.4|3726.4|3731.5|3725.5|3
1653287430000|2022-05-23 06:30:30|3732|3726|3732|3726|3732|3726|3732|3726|1
1653287470000|2022-05-23 06:31:10|3732.3|3726.3|3731.3|3725.3|3732.8|3726.8|3731.3|3725.3|3
1653287520000|2022-05-23 06:32:00|3731|3725|3731|3725|3731|3725|3731|3725|1
1653287530000|2022-05-23 06:32:10|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653287540000|2022-05-23 06:32:20|3731.8|3725.8|3731.3|3725.3|3731.8|3725.8|3731.3|3725.3|2
1653287550000|2022-05-23 06:32:30|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|2
1653287590000|2022-05-23 06:33:10|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|2
1653287600000|2022-05-23 06:33:20|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653287630000|2022-05-23 06:33:50|3731.5|3725.5|3731.3|3725.3|3731.8|3725.8|3731.3|3725.3|3
1653287650000|2022-05-23 06:34:10|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|2
1653287670000|2022-05-23 06:34:30|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653287700000|2022-05-23 06:35:00|3731|3725|3731|3725|3731|3725|3731|3725|1
1653287730000|2022-05-23 06:35:30|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653287740000|2022-05-23 06:35:40|3731.5|3725.5|3731.3|3725.3|3731.5|3725.5|3731|3725|3
1653287750000|2022-05-23 06:35:50|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|2
1653287760000|2022-05-23 06:36:00|3731.5|3725.5|3732.8|3726.8|3732.8|3726.8|3731.5|3725.5|9
1653287770000|2022-05-23 06:36:10|3733.3|3727.3|3733.5|3727.5|3733.8|3727.8|3733.3|3727.3|4
1653287790000|2022-05-23 06:36:30|3733.8|3727.8|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|2
1653287800000|2022-05-23 06:36:40|3733.5|3727.5|3733.8|3727.8|3733.8|3727.8|3733.5|3727.5|6
1653287810000|2022-05-23 06:36:50|3734|3728|3734|3728|3734|3728|3733.8|3727.8|5
1653287820000|2022-05-23 06:37:00|3734.8|3728.8|3735.3|3729.3|3736|3730|3734.8|3728.8|5
1653287840000|2022-05-23 06:37:20|3735.8|3729.8|3735.5|3729.5|3735.8|3729.8|3735.3|3729.3|4
1653287850000|2022-05-23 06:37:30|3735.8|3729.8|3739.8|3733.8|3740.3|3734.3|3735.8|3729.8|8
1653287860000|2022-05-23 06:37:40|3738.5|3732.5|3740|3734|3740|3734|3738.5|3732.5|3
1653287870000|2022-05-23 06:37:50|3739.8|3733.8|3740|3734|3740|3734|3739|3733|7
1653287880000|2022-05-23 06:38:00|3739.3|3733.3|3740.5|3734.5|3740.5|3734.5|3739.3|3733.3|6
1653287890000|2022-05-23 06:38:10|3740.3|3734.3|3740.5|3734.5|3740.8|3734.8|3740|3734|9
1653287950000|2022-05-23 06:39:10|3742|3736|3743.5|3737.5|3744|3738|3742|3736|11
1653287960000|2022-05-23 06:39:20|3743.8|3737.8|3745|3739|3745|3739|3742.5|3736.5|11
1653287970000|2022-05-23 06:39:30|3745.3|3739.3|3745|3739|3745.3|3739.3|3745|3739|2
1653287990000|2022-05-23 06:39:50|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|1
1653288010000|2022-05-23 06:40:10|3745|3739|3745|3739|3745|3739|3745|3739|1
1653288020000|2022-05-23 06:40:20|3745.3|3739.3|3745|3739|3745.3|3739.3|3745|3739|2
1653288030000|2022-05-23 06:40:30|3745.9|3739.9|3746|3740|3746|3740|3745.9|3739.9|2
1653288040000|2022-05-23 06:40:40|3746.1|3740.1|3746.8|3740.8|3746.8|3740.8|3746|3740|4
1653288050000|2022-05-23 06:40:50|3746.5|3740.5|3746|3740|3746.5|3740.5|3745.8|3739.8|3
1653288060000|2022-05-23 06:41:00|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1653288070000|2022-05-23 06:41:10|3746.3|3740.3|3746.5|3740.5|3746.5|3740.5|3746.3|3740.3|2
1653288090000|2022-05-23 06:41:30|3747.3|3741.3|3746.5|3740.5|3747.3|3741.3|3746.5|3740.5|2
1653288110000|2022-05-23 06:41:50|3746.3|3740.3|3746.5|3740.5|3746.5|3740.5|3746.3|3740.3|2
1653288150000|2022-05-23 06:42:30|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|1
1653288160000|2022-05-23 06:42:40|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|1
1653288170000|2022-05-23 06:42:50|3747|3741|3746.8|3740.8|3747|3741|3746.8|3740.8|4
1653288180000|2022-05-23 06:43:00|3747|3741|3747.3|3741.3|3747.3|3741.3|3746.8|3740.8|8
1653288190000|2022-05-23 06:43:10|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|1
1653288200000|2022-05-23 06:43:20|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|1
1653288220000|2022-05-23 06:43:40|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.3|3741.3|3
1653288230000|2022-05-23 06:43:50|3747.8|3741.8|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|3
1653288260000|2022-05-23 06:44:20|3748|3742|3748|3742|3749.3|3743.3|3748|3742|4
1653288290000|2022-05-23 06:44:50|3747.8|3741.8|3747.5|3741.5|3747.8|3741.8|3747.5|3741.5|2
1653288300000|2022-05-23 06:45:00|3747.8|3741.8|3748|3742|3748|3742|3747.8|3741.8|2
1653288310000|2022-05-23 06:45:10|3748.3|3742.3|3749.3|3743.3|3749.3|3743.3|3748.3|3742.3|5
1653288320000|2022-05-23 06:45:20|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.3|3743.3|3
1653288340000|2022-05-23 06:45:40|3749.8|3743.8|3749.8|3743.8|3750|3744|3749.8|3743.8|3
1653288390000|2022-05-23 06:46:30|3750|3744|3750|3744|3750|3744|3750|3744|1
1653288400000|2022-05-23 06:46:40|3749.8|3743.8|3749.5|3743.5|3749.8|3743.8|3749.5|3743.5|2
1653288410000|2022-05-23 06:46:50|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1653288420000|2022-05-23 06:47:00|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|1
1653288440000|2022-05-23 06:47:20|3747|3741|3747|3741|3747|3741|3747|3741|1
1653288480000|2022-05-23 06:48:00|3746.8|3740.8|3744.3|3738.3|3746.8|3740.8|3744|3738|4
1653288510000|2022-05-23 06:48:30|3744.5|3738.5|3743|3737|3744.5|3738.5|3742.3|3736.3|3
1653288540000|2022-05-23 06:49:00|3742.8|3736.8|3744.8|3738.8|3744.8|3738.8|3741|3735|6
1653288550000|2022-05-23 06:49:10|3745|3739|3744.3|3738.3|3745.5|3739.5|3744.3|3738.3|3
1653288560000|2022-05-23 06:49:20|3744|3738|3741.3|3735.3|3744|3738|3741.3|3735.3|2
1653288570000|2022-05-23 06:49:30|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653288580000|2022-05-23 06:49:40|3740.3|3734.3|3738|3732|3740.3|3734.3|3738|3732|3
1653288590000|2022-05-23 06:49:50|3738.3|3732.3|3738|3732|3738.3|3732.3|3738|3732|2
1653288630000|2022-05-23 06:50:30|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1653288660000|2022-05-23 06:51:00|3737|3731|3737.5|3731.5|3737.5|3731.5|3736.8|3730.8|5
1653288690000|2022-05-23 06:51:30|3737.8|3731.8|3737.1|3731.1|3737.8|3731.8|3736.3|3730.3|4
1653288700000|2022-05-23 06:51:40|3738.5|3732.5|3738|3732|3738.5|3732.5|3738|3732|2
1653288710000|2022-05-23 06:51:50|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1653288820000|2022-05-23 06:53:40|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1653288840000|2022-05-23 06:54:00|3737.3|3731.3|3737|3731|3737.3|3731.3|3737|3731|2
1653288850000|2022-05-23 06:54:10|3737.3|3731.3|3737.5|3731.5|3737.5|3731.5|3737.3|3731.3|2
1653288870000|2022-05-23 06:54:30|3738|3732|3737.5|3731.5|3738|3732|3737.5|3731.5|3
1653288890000|2022-05-23 06:54:50|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1653288910000|2022-05-23 06:55:10|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653288970000|2022-05-23 06:56:10|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|3
1653289050000|2022-05-23 06:57:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|3
1653289060000|2022-05-23 06:57:40|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|4
1653289090000|2022-05-23 06:58:10|3737.9|3731.9|3736.9|3730.9|3737.9|3731.9|3736.9|3730.9|2
1653289110000|2022-05-23 06:58:30|3737.6|3731.6|3738.4|3732.4|3738.4|3732.4|3737.6|3731.6|3
1653289120000|2022-05-23 06:58:40|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653289130000|2022-05-23 06:58:50|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653289140000|2022-05-23 06:59:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653289160000|2022-05-23 06:59:20|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1653289170000|2022-05-23 06:59:30|3738.6|3732.6|3738.9|3732.9|3739.1|3733.1|3738.6|3732.6|4
1653289180000|2022-05-23 06:59:40|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1653289190000|2022-05-23 06:59:50|3739.6|3733.6|3739.1|3733.1|3739.6|3733.6|3739.1|3733.1|2
1653289200000|2022-05-23 07:00:00|3738.9|3732.9|3733.4|3727.4|3739.1|3733.1|3733.4|3727.4|8
1653289210000|2022-05-23 07:00:10|3733.1|3727.1|3735.3|3729.3|3735.9|3729.9|3733.1|3727.1|4
1653289220000|2022-05-23 07:00:20|3735|3729|3729.8|3723.8|3735|3729|3729.8|3723.8|4
1653289230000|2022-05-23 07:00:30|3729|3723|3729.6|3723.6|3729.8|3723.8|3728.5|3722.5|11
1653289240000|2022-05-23 07:00:40|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653289250000|2022-05-23 07:00:50|3729.6|3723.6|3730.9|3724.9|3731.1|3725.1|3729.6|3723.6|3
1653289260000|2022-05-23 07:01:00|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653289270000|2022-05-23 07:01:10|3730.4|3724.4|3730.1|3724.1|3730.4|3724.4|3730.1|3724.1|2
1653289300000|2022-05-23 07:01:40|3730.4|3724.4|3731.6|3725.6|3731.6|3725.6|3730.4|3724.4|2
1653289310000|2022-05-23 07:01:50|3731.4|3725.4|3731.1|3725.1|3731.4|3725.4|3731.1|3725.1|2
1653289320000|2022-05-23 07:02:00|3730.9|3724.9|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|2
1653289330000|2022-05-23 07:02:10|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|5
1653289350000|2022-05-23 07:02:30|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653289370000|2022-05-23 07:02:50|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653289440000|2022-05-23 07:04:00|3731.1|3725.1|3732.6|3726.6|3732.6|3726.6|3731.1|3725.1|2
1653289450000|2022-05-23 07:04:10|3732.9|3726.9|3732.1|3726.1|3732.9|3726.9|3732.1|3726.1|2
1653289470000|2022-05-23 07:04:30|3731.9|3725.9|3731.4|3725.4|3731.9|3725.9|3731.4|3725.4|2
1653289490000|2022-05-23 07:04:50|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653289500000|2022-05-23 07:05:00|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653289510000|2022-05-23 07:05:10|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653289520000|2022-05-23 07:05:20|3731.9|3725.9|3732.4|3726.4|3732.4|3726.4|3731.9|3725.9|3
1653289530000|2022-05-23 07:05:30|3732.1|3726.1|3731.1|3725.1|3732.1|3726.1|3731.1|3725.1|4
1653289540000|2022-05-23 07:05:40|3731.4|3725.4|3731.9|3725.9|3732.4|3726.4|3731.4|3725.4|5
1653289550000|2022-05-23 07:05:50|3732.1|3726.1|3733.9|3727.9|3733.9|3727.9|3732.1|3726.1|6
1653289560000|2022-05-23 07:06:00|3733.6|3727.6|3733.9|3727.9|3734.1|3728.1|3733.6|3727.6|4
1653289570000|2022-05-23 07:06:10|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653289580000|2022-05-23 07:06:20|3734.6|3728.6|3736.6|3730.6|3736.9|3730.9|3734.6|3728.6|7
1653289590000|2022-05-23 07:06:30|3737.1|3731.1|3738.4|3732.4|3738.4|3732.4|3737.1|3731.1|7
1653289610000|2022-05-23 07:06:50|3738.6|3732.6|3738.9|3732.9|3739.4|3733.4|3738.6|3732.6|4
1653289620000|2022-05-23 07:07:00|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|3
1653289630000|2022-05-23 07:07:10|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653289640000|2022-05-23 07:07:20|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653289660000|2022-05-23 07:07:40|3738.4|3732.4|3738.1|3732.1|3738.4|3732.4|3737.9|3731.9|4
1653289680000|2022-05-23 07:08:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653289690000|2022-05-23 07:08:10|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653289700000|2022-05-23 07:08:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653289710000|2022-05-23 07:08:30|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653289720000|2022-05-23 07:08:40|3738.9|3732.9|3740.6|3734.6|3740.6|3734.6|3738.9|3732.9|5
1653289730000|2022-05-23 07:08:50|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653289740000|2022-05-23 07:09:00|3741.1|3735.1|3741.9|3735.9|3741.9|3735.9|3741.1|3735.1|4
1653289750000|2022-05-23 07:09:10|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|2
1653289760000|2022-05-23 07:09:20|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|2
1653289770000|2022-05-23 07:09:30|3743.1|3737.1|3743.9|3737.9|3743.9|3737.9|3743.1|3737.1|3
1653289780000|2022-05-23 07:09:40|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.9|3737.9|2
1653289790000|2022-05-23 07:09:50|3743.6|3737.6|3744.4|3738.4|3744.4|3738.4|3743.6|3737.6|3
1653289800000|2022-05-23 07:10:00|3744.6|3738.6|3744.6|3738.6|3744.9|3738.9|3744.1|3738.1|8
1653289810000|2022-05-23 07:10:10|3744.1|3738.1|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|3
1653289820000|2022-05-23 07:10:20|3742.4|3736.4|3742.9|3736.9|3743.6|3737.6|3742.4|3736.4|4
1653289830000|2022-05-23 07:10:30|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|2
1653289840000|2022-05-23 07:10:40|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653289850000|2022-05-23 07:10:50|3742.4|3736.4|3741.9|3735.9|3742.4|3736.4|3741.9|3735.9|3
1653289860000|2022-05-23 07:11:00|3741.4|3735.4|3740.1|3734.1|3741.4|3735.4|3740.1|3734.1|3
1653289870000|2022-05-23 07:11:10|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653289890000|2022-05-23 07:11:30|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653289950000|2022-05-23 07:12:30|3739.4|3733.4|3738.4|3732.4|3739.4|3733.4|3738.4|3732.4|2
1653289960000|2022-05-23 07:12:40|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653289970000|2022-05-23 07:12:50|3738.9|3732.9|3741.1|3735.1|3741.1|3735.1|3738.9|3732.9|3
1653289980000|2022-05-23 07:13:00|3741.4|3735.4|3742.4|3736.4|3742.4|3736.4|3741.4|3735.4|6
1653289990000|2022-05-23 07:13:10|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653290000000|2022-05-23 07:13:20|3742.9|3736.9|3742.4|3736.4|3743.1|3737.1|3742.4|3736.4|6
1653290010000|2022-05-23 07:13:30|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653290020000|2022-05-23 07:13:40|3743.1|3737.1|3743.4|3737.4|3743.4|3737.4|3743.1|3737.1|2
1653290040000|2022-05-23 07:14:00|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1653290050000|2022-05-23 07:14:10|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653290080000|2022-05-23 07:14:40|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653290140000|2022-05-23 07:15:40|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653290150000|2022-05-23 07:15:50|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|5
1653290170000|2022-05-23 07:16:10|3744.4|3738.4|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|2
1653290190000|2022-05-23 07:16:30|3745.1|3739.1|3743.9|3737.9|3745.1|3739.1|3743.9|3737.9|2
1653290200000|2022-05-23 07:16:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653290210000|2022-05-23 07:16:50|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|2
1653290220000|2022-05-23 07:17:00|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1653290270000|2022-05-23 07:17:50|3744.6|3738.6|3743.6|3737.6|3744.6|3738.6|3743.4|3737.4|3
1653290280000|2022-05-23 07:18:00|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|3
1653290300000|2022-05-23 07:18:20|3743.6|3737.6|3743.1|3737.1|3743.6|3737.6|3743.1|3737.1|3
1653290330000|2022-05-23 07:18:50|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653290370000|2022-05-23 07:19:30|3743.4|3737.4|3742.1|3736.1|3743.4|3737.4|3742.1|3736.1|3
1653290380000|2022-05-23 07:19:40|3742.4|3736.4|3741.6|3735.6|3742.4|3736.4|3741.6|3735.6|2
1653290390000|2022-05-23 07:19:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653290430000|2022-05-23 07:20:30|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|3
1653290440000|2022-05-23 07:20:40|3740.9|3734.9|3741.6|3735.6|3741.6|3735.6|3740.4|3734.4|9
1653290470000|2022-05-23 07:21:10|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653290480000|2022-05-23 07:21:20|3742.1|3736.1|3742.6|3736.6|3742.6|3736.6|3742.1|3736.1|3
1653290490000|2022-05-23 07:21:30|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653290500000|2022-05-23 07:21:40|3743.9|3737.9|3743.9|3737.9|3745.1|3739.1|3743.9|3737.9|5
1653290510000|2022-05-23 07:21:50|3744.1|3738.1|3743.6|3737.6|3744.1|3738.1|3743.6|3737.6|3
1653290520000|2022-05-23 07:22:00|3744.9|3738.9|3743.9|3737.9|3744.9|3738.9|3743.6|3737.6|3
1653290530000|2022-05-23 07:22:10|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653290540000|2022-05-23 07:22:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653290550000|2022-05-23 07:22:30|3744.1|3738.1|3745.4|3739.4|3745.4|3739.4|3744.1|3738.1|3
1653290560000|2022-05-23 07:22:40|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|3
1653290570000|2022-05-23 07:22:50|3744|3738|3741.4|3735.4|3744|3738|3741.3|3735.3|6
1653290580000|2022-05-23 07:23:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653290590000|2022-05-23 07:23:10|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653290620000|2022-05-23 07:23:40|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|3
1653290630000|2022-05-23 07:23:50|3740.4|3734.4|3740.1|3734.1|3740.4|3734.4|3740.1|3734.1|2
1653290640000|2022-05-23 07:24:00|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.1|3733.1|3
1653290650000|2022-05-23 07:24:10|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653290660000|2022-05-23 07:24:20|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653290670000|2022-05-23 07:24:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653290680000|2022-05-23 07:24:40|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653290690000|2022-05-23 07:24:50|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3738.9|3732.9|6
1653290700000|2022-05-23 07:25:00|3739.4|3733.4|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|3
1653290710000|2022-05-23 07:25:10|3739.1|3733.1|3737.4|3731.4|3739.4|3733.4|3737.4|3731.4|5
1653290720000|2022-05-23 07:25:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653290730000|2022-05-23 07:25:30|3737.6|3731.6|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|3
1653290740000|2022-05-23 07:25:40|3737.4|3731.4|3736.1|3730.1|3737.4|3731.4|3736.1|3730.1|2
1653290750000|2022-05-23 07:25:50|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.4|3729.4|4
1653290770000|2022-05-23 07:26:10|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|2
1653290780000|2022-05-23 07:26:20|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1653290790000|2022-05-23 07:26:30|3735.6|3729.6|3737.4|3731.4|3737.4|3731.4|3734.6|3728.6|9
1653290800000|2022-05-23 07:26:40|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|2
1653290820000|2022-05-23 07:27:00|3737.6|3731.6|3739.6|3733.6|3739.6|3733.6|3737.6|3731.6|3
1653290830000|2022-05-23 07:27:10|3739.9|3733.9|3738.4|3732.4|3740.4|3734.4|3738.4|3732.4|6
1653290840000|2022-05-23 07:27:20|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653290850000|2022-05-23 07:27:30|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|2
1653290860000|2022-05-23 07:27:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653290870000|2022-05-23 07:27:50|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653290880000|2022-05-23 07:28:00|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1653290890000|2022-05-23 07:28:10|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|4
1653290900000|2022-05-23 07:28:20|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|4
1653290910000|2022-05-23 07:28:30|3737.9|3731.9|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|5
1653290920000|2022-05-23 07:28:40|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|2
1653290950000|2022-05-23 07:29:10|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653290990000|2022-05-23 07:29:50|3737.9|3731.9|3738.4|3732.4|3738.4|3732.4|3737.9|3731.9|2
1653291000000|2022-05-23 07:30:00|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653291010000|2022-05-23 07:30:10|3738.4|3732.4|3738.1|3732.1|3738.4|3732.4|3738.1|3732.1|2
1653291020000|2022-05-23 07:30:20|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|2
1653291030000|2022-05-23 07:30:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653291050000|2022-05-23 07:30:50|3738.1|3732.1|3738.6|3732.6|3738.6|3732.6|3738.1|3732.1|2
1653291070000|2022-05-23 07:31:10|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653291160000|2022-05-23 07:32:40|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.9|3732.9|2
1653291230000|2022-05-23 07:33:50|3738.9|3732.9|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|5
1653291290000|2022-05-23 07:34:50|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3737.9|3731.9|5
1653291320000|2022-05-23 07:35:20|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|4
1653291330000|2022-05-23 07:35:30|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|2
1653291340000|2022-05-23 07:35:40|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1653291350000|2022-05-23 07:35:50|3736.6|3730.6|3734.1|3728.1|3736.6|3730.6|3734|3728|9
1653291360000|2022-05-23 07:36:00|3733.9|3727.9|3732.1|3726.1|3733.9|3727.9|3732|3726|4
1653291370000|2022-05-23 07:36:10|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653291390000|2022-05-23 07:36:30|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|2
1653291410000|2022-05-23 07:36:50|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3732.4|3726.4|2
1653291430000|2022-05-23 07:37:10|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3732.4|3726.4|2
1653291460000|2022-05-23 07:37:40|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653291500000|2022-05-23 07:38:20|3731.9|3725.9|3731.1|3725.1|3731.9|3725.9|3730.6|3724.6|5
1653291510000|2022-05-23 07:38:30|3730.9|3724.9|3731.1|3725.1|3731.1|3725.1|3730.9|3724.9|2
1653291530000|2022-05-23 07:38:50|3730.9|3724.9|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|5
1653291570000|2022-05-23 07:39:30|3730.9|3724.9|3731.1|3725.1|3731.1|3725.1|3730.9|3724.9|2
1653291590000|2022-05-23 07:39:50|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653291610000|2022-05-23 07:40:10|3731.1|3725.1|3731.4|3725.4|3731.4|3725.4|3731.1|3725.1|2
1653291620000|2022-05-23 07:40:20|3731.1|3725.1|3731.4|3725.4|3731.4|3725.4|3730.9|3724.9|4
1653291630000|2022-05-23 07:40:30|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653291640000|2022-05-23 07:40:40|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653291650000|2022-05-23 07:40:50|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|1
1653291660000|2022-05-23 07:41:00|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653291700000|2022-05-23 07:41:40|3731.1|3725.1|3730.9|3724.9|3731.1|3725.1|3730.6|3724.6|4
1653291710000|2022-05-23 07:41:50|3731.1|3725.1|3732.9|3726.9|3732.9|3726.9|3731.1|3725.1|8
1653291720000|2022-05-23 07:42:00|3732.6|3726.6|3732.1|3726.1|3732.6|3726.6|3732.1|3726.1|3
1653291750000|2022-05-23 07:42:30|3731.9|3725.9|3731.6|3725.6|3731.9|3725.9|3731.6|3725.6|2
1653291770000|2022-05-23 07:42:50|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653291820000|2022-05-23 07:43:40|3730.1|3724.1|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|2
1653291830000|2022-05-23 07:43:50|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653291840000|2022-05-23 07:44:00|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.1|3722.1|5
1653291850000|2022-05-23 07:44:10|3728.9|3722.9|3730.6|3724.6|3730.6|3724.6|3728.9|3722.9|3
1653291860000|2022-05-23 07:44:20|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653291870000|2022-05-23 07:44:30|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653291890000|2022-05-23 07:44:50|3730.4|3724.4|3730.6|3724.6|3730.6|3724.6|3730.4|3724.4|2
1653291900000|2022-05-23 07:45:00|3730.9|3724.9|3730.1|3724.1|3730.9|3724.9|3730.1|3724.1|3
1653291910000|2022-05-23 07:45:10|3730.4|3724.4|3730.9|3724.9|3730.9|3724.9|3730.4|3724.4|3
1653291920000|2022-05-23 07:45:20|3731.1|3725.1|3731.4|3725.4|3731.4|3725.4|3731.1|3725.1|2
1653291930000|2022-05-23 07:45:30|3731.9|3725.9|3731.4|3725.4|3731.9|3725.9|3731.4|3725.4|3
1653291940000|2022-05-23 07:45:40|3731.6|3725.6|3732.6|3726.6|3732.6|3726.6|3731.4|3725.4|5
1653291950000|2022-05-23 07:45:50|3733.9|3727.9|3732.4|3726.4|3733.9|3727.9|3732.4|3726.4|2
1653291960000|2022-05-23 07:46:00|3732.6|3726.6|3733.4|3727.4|3733.4|3727.4|3732.6|3726.6|3
1653291980000|2022-05-23 07:46:20|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653292020000|2022-05-23 07:47:00|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653292060000|2022-05-23 07:47:40|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653292080000|2022-05-23 07:48:00|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653292090000|2022-05-23 07:48:10|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653292110000|2022-05-23 07:48:30|3733.4|3727.4|3733.6|3727.6|3733.6|3727.6|3733.4|3727.4|2
1653292120000|2022-05-23 07:48:40|3733.4|3727.4|3733.6|3727.6|3733.6|3727.6|3733.4|3727.4|4
1653292130000|2022-05-23 07:48:50|3733.4|3727.4|3733.4|3727.4|3733.6|3727.6|3733.4|3727.4|3
1653292160000|2022-05-23 07:49:20|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653292180000|2022-05-23 07:49:40|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653292200000|2022-05-23 07:50:00|3734.1|3728.1|3734.9|3728.9|3735.1|3729.1|3734.1|3728.1|8
1653292240000|2022-05-23 07:50:40|3735.1|3729.1|3736.1|3730.1|3736.1|3730.1|3735.1|3729.1|3
1653292270000|2022-05-23 07:51:10|3736.4|3730.4|3736.9|3730.9|3737.4|3731.4|3736.4|3730.4|9
1653292320000|2022-05-23 07:52:00|3738.1|3732.1|3741.1|3735.1|3741.4|3735.4|3738.1|3732.1|4
1653292330000|2022-05-23 07:52:10|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|3
1653292360000|2022-05-23 07:52:40|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653292370000|2022-05-23 07:52:50|3741.4|3735.4|3740.9|3734.9|3741.6|3735.6|3740.9|3734.9|3
1653292390000|2022-05-23 07:53:10|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1653292400000|2022-05-23 07:53:20|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|3
1653292410000|2022-05-23 07:53:30|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|2
1653292440000|2022-05-23 07:54:00|3740.6|3734.6|3740.9|3734.9|3741.1|3735.1|3740.6|3734.6|3
1653292450000|2022-05-23 07:54:10|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653292460000|2022-05-23 07:54:20|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653292500000|2022-05-23 07:55:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653292520000|2022-05-23 07:55:20|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653292570000|2022-05-23 07:56:10|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|2
1653292620000|2022-05-23 07:57:00|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653292630000|2022-05-23 07:57:10|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|2
1653292650000|2022-05-23 07:57:30|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|2
1653292710000|2022-05-23 07:58:30|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653292740000|2022-05-23 07:59:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653292790000|2022-05-23 07:59:50|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|2
1653292800000|2022-05-23 08:00:00|3741.1|3735.1|3741.6|3735.6|3741.9|3735.9|3741.1|3735.1|5
1653292810000|2022-05-23 08:00:10|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|3
1653292820000|2022-05-23 08:00:20|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|3
1653292830000|2022-05-23 08:00:30|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653292850000|2022-05-23 08:00:50|3741.9|3735.9|3740.9|3734.9|3741.9|3735.9|3740.9|3734.9|2
1653292860000|2022-05-23 08:01:00|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.4|3734.4|2
1653292870000|2022-05-23 08:01:10|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.4|3734.4|2
1653292900000|2022-05-23 08:01:40|3740.9|3734.9|3745.6|3739.6|3745.6|3739.6|3740.9|3734.9|5
1653292920000|2022-05-23 08:02:00|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|4
1653292950000|2022-05-23 08:02:30|3746.4|3740.4|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|2
1653293000000|2022-05-23 08:03:20|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|4
1653293010000|2022-05-23 08:03:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653293020000|2022-05-23 08:03:40|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653293030000|2022-05-23 08:03:50|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653293040000|2022-05-23 08:04:00|3747.4|3741.4|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|3
1653293050000|2022-05-23 08:04:10|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653293060000|2022-05-23 08:04:20|3749.4|3743.4|3752.1|3746.1|3752.1|3746.1|3749.4|3743.4|5
1653293070000|2022-05-23 08:04:30|3752.6|3746.6|3751.1|3745.1|3752.6|3746.6|3750.9|3744.9|5
1653293090000|2022-05-23 08:04:50|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|3
1653293100000|2022-05-23 08:05:00|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1653293110000|2022-05-23 08:05:10|3751.9|3745.9|3754.8|3748.8|3757.6|3751.6|3751.9|3745.9|13
1653293120000|2022-05-23 08:05:20|3754.5|3748.5|3753.9|3747.9|3754.5|3748.5|3753.5|3747.5|5
1653293140000|2022-05-23 08:05:40|3754.4|3748.4|3754.3|3748.3|3754.9|3748.9|3754|3748|6
1653293150000|2022-05-23 08:05:50|3754|3748|3754.9|3748.9|3754.9|3748.9|3754|3748|2
1653293160000|2022-05-23 08:06:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653293170000|2022-05-23 08:06:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653293190000|2022-05-23 08:06:30|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1653293220000|2022-05-23 08:07:00|3754.4|3748.4|3755.9|3749.9|3755.9|3749.9|3754.4|3748.4|7
1653293280000|2022-05-23 08:08:00|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|3
1653293300000|2022-05-23 08:08:20|3757.1|3751.1|3761.8|3755.8|3761.8|3755.8|3757.1|3751.1|4
1653293310000|2022-05-23 08:08:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653293320000|2022-05-23 08:08:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1653293330000|2022-05-23 08:08:50|3762.4|3756.4|3767.9|3761.9|3770.4|3764.4|3762.4|3756.4|10
1653293340000|2022-05-23 08:09:00|3768.1|3762.1|3764.6|3758.6|3768.1|3762.1|3764.6|3758.6|4
1653293350000|2022-05-23 08:09:10|3764.4|3758.4|3763.6|3757.6|3764.6|3758.6|3763.6|3757.6|5
1653293360000|2022-05-23 08:09:20|3763.4|3757.4|3760.4|3754.4|3763.4|3757.4|3760.4|3754.4|4
1653293380000|2022-05-23 08:09:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1653293400000|2022-05-23 08:10:00|3760.6|3754.6|3764.5|3758.5|3766.3|3760.3|3760.6|3754.6|6
1653293410000|2022-05-23 08:10:10|3766.3|3760.3|3767.4|3761.4|3767.4|3761.4|3766.3|3760.3|3
1653293420000|2022-05-23 08:10:20|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1653293440000|2022-05-23 08:10:40|3767|3761|3765.8|3759.8|3767|3761|3765.3|3759.3|5
1653293450000|2022-05-23 08:10:50|3766|3760|3766.8|3760.8|3766.8|3760.8|3766|3760|3
1653293460000|2022-05-23 08:11:00|3767|3761|3767|3761|3767|3761|3767|3761|1
1653293480000|2022-05-23 08:11:20|3766.6|3760.6|3764.8|3758.8|3766.6|3760.6|3764.8|3758.8|4
1653293490000|2022-05-23 08:11:30|3764.5|3758.5|3764|3758|3764.5|3758.5|3764|3758|3
1653293510000|2022-05-23 08:11:50|3763.6|3757.6|3761.9|3755.9|3763.6|3757.6|3761.9|3755.9|5
1653293520000|2022-05-23 08:12:00|3761.6|3755.6|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|6
1653293530000|2022-05-23 08:12:10|3762.1|3756.1|3761.4|3755.4|3762.1|3756.1|3761.4|3755.4|3
1653293540000|2022-05-23 08:12:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|3
1653293550000|2022-05-23 08:12:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653293560000|2022-05-23 08:12:40|3762.1|3756.1|3763.4|3757.4|3763.4|3757.4|3762.1|3756.1|2
1653293570000|2022-05-23 08:12:50|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|2
1653293580000|2022-05-23 08:13:00|3764.4|3758.4|3766.1|3760.1|3766.1|3760.1|3764.4|3758.4|4
1653293590000|2022-05-23 08:13:10|3765.9|3759.9|3764.1|3758.1|3765.9|3759.9|3763.9|3757.9|5
1653293600000|2022-05-23 08:13:20|3763.9|3757.9|3765.9|3759.9|3766.1|3760.1|3763.9|3757.9|5
1653293610000|2022-05-23 08:13:30|3764.6|3758.6|3762.6|3756.6|3764.6|3758.6|3762.6|3756.6|6
1653293630000|2022-05-23 08:13:50|3762.4|3756.4|3762.1|3756.1|3762.4|3756.4|3761.9|3755.9|3
1653293640000|2022-05-23 08:14:00|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|3
1653293670000|2022-05-23 08:14:30|3761.6|3755.6|3760.5|3754.5|3763.1|3757.1|3760.5|3754.5|4
1653293680000|2022-05-23 08:14:40|3761.4|3755.4|3765.3|3759.3|3765.3|3759.3|3761.4|3755.4|2
1653293690000|2022-05-23 08:14:50|3765.5|3759.5|3765.6|3759.6|3765.9|3759.9|3765.4|3759.4|5
1653293700000|2022-05-23 08:15:00|3765.4|3759.4|3765.9|3759.9|3766.1|3760.1|3765.4|3759.4|4
1653293710000|2022-05-23 08:15:10|3766.1|3760.1|3764.9|3758.9|3766.1|3760.1|3764.9|3758.9|3
1653293720000|2022-05-23 08:15:20|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|3
1653293760000|2022-05-23 08:16:00|3765.4|3759.4|3768.4|3762.4|3768.4|3762.4|3765.4|3759.4|3
1653293770000|2022-05-23 08:16:10|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1653293780000|2022-05-23 08:16:20|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653293800000|2022-05-23 08:16:40|3768.4|3762.4|3768.1|3762.1|3768.4|3762.4|3768.1|3762.1|2
1653293830000|2022-05-23 08:17:10|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653293870000|2022-05-23 08:17:50|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|2
1653293880000|2022-05-23 08:18:00|3768.9|3762.9|3769.4|3763.4|3769.4|3763.4|3768.9|3762.9|3
1653293910000|2022-05-23 08:18:30|3768.1|3762.1|3766.1|3760.1|3768.1|3762.1|3766.1|3760.1|3
1653293920000|2022-05-23 08:18:40|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|4
1653293930000|2022-05-23 08:18:50|3766.1|3760.1|3766.4|3760.4|3766.6|3760.6|3766.1|3760.1|4
1653293940000|2022-05-23 08:19:00|3766.6|3760.6|3767.4|3761.4|3767.4|3761.4|3766.6|3760.6|4
1653293950000|2022-05-23 08:19:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653293960000|2022-05-23 08:19:20|3766.1|3760.1|3765.1|3759.1|3766.1|3760.1|3765.1|3759.1|2
1653293970000|2022-05-23 08:19:30|3764.9|3758.9|3763.6|3757.6|3764.9|3758.9|3763.6|3757.6|6
1653293980000|2022-05-23 08:19:40|3763.4|3757.4|3762.9|3756.9|3763.9|3757.9|3762.9|3756.9|5
1653293990000|2022-05-23 08:19:50|3762.6|3756.6|3763.9|3757.9|3763.9|3757.9|3762.6|3756.6|4
1653294000000|2022-05-23 08:20:00|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|4
1653294010000|2022-05-23 08:20:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1653294070000|2022-05-23 08:21:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1653294080000|2022-05-23 08:21:20|3764.4|3758.4|3764.6|3758.6|3764.6|3758.6|3764.4|3758.4|2
1653294100000|2022-05-23 08:21:40|3764.4|3758.4|3760.9|3754.9|3764.4|3758.4|3760.9|3754.9|10
1653294110000|2022-05-23 08:21:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1653294120000|2022-05-23 08:22:00|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1653294140000|2022-05-23 08:22:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653294210000|2022-05-23 08:23:30|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1653294220000|2022-05-23 08:23:40|3761.1|3755.1|3758.1|3752.1|3761.1|3755.1|3757.6|3751.6|3
1653294230000|2022-05-23 08:23:50|3759.1|3753.1|3760.4|3754.4|3760.4|3754.4|3759.1|3753.1|2
1653294240000|2022-05-23 08:24:00|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1653294260000|2022-05-23 08:24:20|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|2
1653294270000|2022-05-23 08:24:30|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653294280000|2022-05-23 08:24:40|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|3
1653294290000|2022-05-23 08:24:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653294300000|2022-05-23 08:25:00|3759.9|3753.9|3759.9|3753.9|3760.4|3754.4|3759.9|3753.9|7
1653294310000|2022-05-23 08:25:10|3760.1|3754.1|3760.4|3754.4|3760.6|3754.6|3759.9|3753.9|17
1653294330000|2022-05-23 08:25:30|3760.1|3754.1|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|3
1653294340000|2022-05-23 08:25:40|3759.9|3753.9|3752.6|3746.6|3759.9|3753.9|3752.6|3746.6|25
1653294350000|2022-05-23 08:25:50|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3750.9|3744.9|16
1653294380000|2022-05-23 08:26:20|3751.9|3745.9|3754.6|3748.6|3754.6|3748.6|3751.9|3745.9|11
1653294390000|2022-05-23 08:26:30|3754.4|3748.4|3754.9|3748.9|3755.1|3749.1|3754.4|3748.4|7
1653294440000|2022-05-23 08:27:20|3754|3748|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|4
1653294450000|2022-05-23 08:27:30|3753.6|3747.6|3753.4|3747.4|3753.9|3747.9|3753.1|3747.1|7
1653294460000|2022-05-23 08:27:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|3
1653294470000|2022-05-23 08:27:50|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|6
1653294480000|2022-05-23 08:28:00|3752.9|3746.9|3751.1|3745.1|3752.9|3746.9|3751.1|3745.1|12
1653294490000|2022-05-23 08:28:10|3750.9|3744.9|3750.4|3744.4|3751.1|3745.1|3750.4|3744.4|6
1653294500000|2022-05-23 08:28:20|3751.1|3745.1|3750.4|3744.4|3751.1|3745.1|3750.4|3744.4|8
1653294520000|2022-05-23 08:28:40|3750.1|3744.1|3748.9|3742.9|3750.1|3744.1|3748.9|3742.9|10
1653294530000|2022-05-23 08:28:50|3748.6|3742.6|3749.4|3743.4|3749.4|3743.4|3748.6|3742.6|3
1653294560000|2022-05-23 08:29:20|3749.6|3743.6|3751.4|3745.4|3753.1|3747.1|3749.6|3743.6|5
1653294600000|2022-05-23 08:30:00|3751.1|3745.1|3746.9|3740.9|3751.4|3745.4|3746.9|3740.9|10
1653294610000|2022-05-23 08:30:10|3746.6|3740.6|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|5
1653294630000|2022-05-23 08:30:30|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653294640000|2022-05-23 08:30:40|3746.1|3740.1|3742.4|3736.4|3746.1|3740.1|3742.4|3736.4|13
1653294650000|2022-05-23 08:30:50|3742.6|3736.6|3745.6|3739.6|3746.6|3740.6|3742.6|3736.6|7
1653294660000|2022-05-23 08:31:00|3745.4|3739.4|3744.9|3738.9|3746.4|3740.4|3744.6|3738.6|8
1653294670000|2022-05-23 08:31:10|3744.6|3738.6|3743.4|3737.4|3744.6|3738.6|3743.4|3737.4|3
1653294680000|2022-05-23 08:31:20|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1653294800000|2022-05-23 08:33:20|3742.9|3736.9|3741.1|3735.1|3742.9|3736.9|3741.1|3735.1|3
1653294820000|2022-05-23 08:33:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653294840000|2022-05-23 08:34:00|3740.4|3734.4|3739.6|3733.6|3740.4|3734.4|3739.4|3733.4|5
1653294860000|2022-05-23 08:34:20|3739.4|3733.4|3741.1|3735.1|3741.9|3735.9|3737.4|3731.4|8
1653294880000|2022-05-23 08:34:40|3740.9|3734.9|3739.6|3733.6|3740.9|3734.9|3739.6|3733.6|4
1653294890000|2022-05-23 08:34:50|3739.4|3733.4|3734.4|3728.4|3739.4|3733.4|3734.4|3728.4|7
1653294900000|2022-05-23 08:35:00|3733.9|3727.9|3733.9|3727.9|3734.1|3728.1|3733.9|3727.9|3
1653294920000|2022-05-23 08:35:20|3733.6|3727.6|3730.9|3724.9|3733.6|3727.6|3730.9|3724.9|6
1653294930000|2022-05-23 08:35:30|3730.6|3724.6|3728.9|3722.9|3730.6|3724.6|3728.9|3722.9|7
1653294940000|2022-05-23 08:35:40|3731.9|3725.9|3731.1|3725.1|3731.9|3725.9|3730.9|3724.9|6
1653294950000|2022-05-23 08:35:50|3731.4|3725.4|3732.6|3726.6|3732.6|3726.6|3731.1|3725.1|9
1653294960000|2022-05-23 08:36:00|3737.9|3731.9|3737.9|3731.9|3738.9|3732.9|3737.9|3731.9|6
1653294970000|2022-05-23 08:36:10|3737.5|3731.5|3735.8|3729.8|3737.5|3731.5|3735.8|3729.8|2
1653294980000|2022-05-23 08:36:20|3735.5|3729.5|3734.9|3728.9|3735.5|3729.5|3734.9|3728.9|2
1653294990000|2022-05-23 08:36:30|3735.5|3729.5|3734.8|3728.8|3735.8|3729.8|3734.8|3728.8|3
1653295010000|2022-05-23 08:36:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653295020000|2022-05-23 08:37:00|3733.1|3727.1|3731.9|3725.9|3733.1|3727.1|3731.9|3725.9|2
1653295030000|2022-05-23 08:37:10|3731.6|3725.6|3729.6|3723.6|3731.6|3725.6|3729.3|3723.3|9
1653295040000|2022-05-23 08:37:20|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.9|3723.9|2
1653295050000|2022-05-23 08:37:30|3729.9|3723.9|3729.9|3723.9|3730.1|3724.1|3729.6|3723.6|5
1653295060000|2022-05-23 08:37:40|3730.1|3724.1|3730.4|3724.4|3731.4|3725.4|3730.1|3724.1|4
1653295070000|2022-05-23 08:37:50|3729.1|3723.1|3731.4|3725.4|3731.4|3725.4|3729.1|3723.1|6
1653295080000|2022-05-23 08:38:00|3730.4|3724.4|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|2
1653295120000|2022-05-23 08:38:40|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653295130000|2022-05-23 08:38:50|3728.6|3722.6|3727.1|3721.1|3728.6|3722.6|3727.1|3721.1|3
1653295140000|2022-05-23 08:39:00|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1653295150000|2022-05-23 08:39:10|3726.6|3720.6|3731.4|3725.4|3731.4|3725.4|3726.6|3720.6|2
1653295160000|2022-05-23 08:39:20|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653295170000|2022-05-23 08:39:30|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653295190000|2022-05-23 08:39:50|3732.1|3726.1|3734.9|3728.9|3734.9|3728.9|3732.1|3726.1|6
1653295200000|2022-05-23 08:40:00|3735.1|3729.1|3737.6|3731.6|3738.6|3732.6|3735.1|3729.1|8
1653295210000|2022-05-23 08:40:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653295220000|2022-05-23 08:40:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653295230000|2022-05-23 08:40:30|3737.4|3731.4|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|4
1653295240000|2022-05-23 08:40:40|3736.9|3730.9|3732.6|3726.6|3736.9|3730.9|3732.6|3726.6|2
1653295250000|2022-05-23 08:40:50|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1653295270000|2022-05-23 08:41:10|3732.9|3726.9|3739.3|3733.3|3740.8|3734.8|3732.9|3726.9|6
1653295280000|2022-05-23 08:41:20|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|3
1653295290000|2022-05-23 08:41:30|3739.6|3733.6|3738.8|3732.8|3739.6|3733.6|3738.8|3732.8|2
1653295300000|2022-05-23 08:41:40|3739.1|3733.1|3740.1|3734.1|3740.1|3734.1|3739.1|3733.1|2
1653295310000|2022-05-23 08:41:50|3739.8|3733.8|3738.8|3732.8|3739.8|3733.8|3738.5|3732.5|4
1653295320000|2022-05-23 08:42:00|3738.9|3732.9|3739.8|3733.8|3739.9|3733.9|3738.9|3732.9|3
1653295340000|2022-05-23 08:42:20|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653295380000|2022-05-23 08:43:00|3740.4|3734.4|3739.9|3733.9|3740.6|3734.6|3739.9|3733.9|4
1653295420000|2022-05-23 08:43:40|3741|3735|3740.1|3734.1|3741|3735|3740.1|3734.1|3
1653295450000|2022-05-23 08:44:10|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|2
1653295460000|2022-05-23 08:44:20|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653295550000|2022-05-23 08:45:50|3740.4|3734.4|3744.6|3738.6|3744.6|3738.6|3740.4|3734.4|3
1653295560000|2022-05-23 08:46:00|3744.9|3738.9|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|2
1653295570000|2022-05-23 08:46:10|3745.4|3739.4|3746.1|3740.1|3746.1|3740.1|3745.4|3739.4|2
1653295630000|2022-05-23 08:47:10|3746.4|3740.4|3749.9|3743.9|3749.9|3743.9|3746.4|3740.4|3
1653295650000|2022-05-23 08:47:30|3749.6|3743.6|3748.4|3742.4|3749.6|3743.6|3748.1|3742.1|3
1653295660000|2022-05-23 08:47:40|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653295670000|2022-05-23 08:47:50|3747.4|3741.4|3745.6|3739.6|3747.4|3741.4|3745.6|3739.6|2
1653295680000|2022-05-23 08:48:00|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|2
1653295720000|2022-05-23 08:48:40|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|2
1653295750000|2022-05-23 08:49:10|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.9|3740.9|2
1653295800000|2022-05-23 08:50:00|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653295840000|2022-05-23 08:50:40|3748.1|3742.1|3749.6|3743.6|3749.6|3743.6|3748.1|3742.1|2
1653295860000|2022-05-23 08:51:00|3749.4|3743.4|3746.6|3740.6|3749.4|3743.4|3746.6|3740.6|4
1653295870000|2022-05-23 08:51:10|3746.4|3740.4|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|2
1653295880000|2022-05-23 08:51:20|3747.1|3741.1|3749.4|3743.4|3749.4|3743.4|3747.1|3741.1|4
1653295890000|2022-05-23 08:51:30|3749.6|3743.6|3748.1|3742.1|3749.6|3743.6|3748.1|3742.1|4
1653295900000|2022-05-23 08:51:40|3747.1|3741.1|3748.4|3742.4|3748.4|3742.4|3747.1|3741.1|4
1653295940000|2022-05-23 08:52:20|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653295950000|2022-05-23 08:52:30|3748.9|3742.9|3749.1|3743.1|3749.4|3743.4|3748.9|3742.9|4
1653295980000|2022-05-23 08:53:00|3749.4|3743.4|3750.1|3744.1|3750.1|3744.1|3749.4|3743.4|4
1653295990000|2022-05-23 08:53:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653296000000|2022-05-23 08:53:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653296010000|2022-05-23 08:53:30|3749.4|3743.4|3748.4|3742.4|3749.4|3743.4|3748.4|3742.4|2
1653296020000|2022-05-23 08:53:40|3746.9|3740.9|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|3
1653296030000|2022-05-23 08:53:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653296050000|2022-05-23 08:54:10|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653296060000|2022-05-23 08:54:20|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.4|3741.4|3
1653296070000|2022-05-23 08:54:30|3747.9|3741.9|3749.6|3743.6|3749.6|3743.6|3747.9|3741.9|3
1653296090000|2022-05-23 08:54:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653296130000|2022-05-23 08:55:30|3750.1|3744.1|3750.9|3744.9|3750.9|3744.9|3750.1|3744.1|3
1653296170000|2022-05-23 08:56:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|3
1653296180000|2022-05-23 08:56:20|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653296190000|2022-05-23 08:56:30|3751.1|3745.1|3750.4|3744.4|3751.1|3745.1|3750.4|3744.4|3
1653296240000|2022-05-23 08:57:20|3749.6|3743.6|3750.4|3744.4|3750.6|3744.6|3749.6|3743.6|5
1653296250000|2022-05-23 08:57:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653296300000|2022-05-23 08:58:20|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653296310000|2022-05-23 08:58:30|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3749.9|3743.9|3
1653296320000|2022-05-23 08:58:40|3750.6|3744.6|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|3
1653296330000|2022-05-23 08:58:50|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.4|3744.4|4
1653296340000|2022-05-23 08:59:00|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653296350000|2022-05-23 08:59:10|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|4
1653296390000|2022-05-23 08:59:50|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653296400000|2022-05-23 09:00:00|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653296410000|2022-05-23 09:00:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653296430000|2022-05-23 09:00:30|3750.6|3744.6|3749.4|3743.4|3750.6|3744.6|3749.4|3743.4|2
1653296440000|2022-05-23 09:00:40|3749.6|3743.6|3750.4|3744.4|3750.4|3744.4|3749.6|3743.6|4
1653296450000|2022-05-23 09:00:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653296460000|2022-05-23 09:01:00|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|3
1653296470000|2022-05-23 09:01:10|3750.6|3744.6|3748.9|3742.9|3750.6|3744.6|3748.4|3742.4|6
1653296500000|2022-05-23 09:01:40|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|2
1653296540000|2022-05-23 09:02:20|3750.3|3744.3|3750.6|3744.6|3750.6|3744.6|3750.3|3744.3|2
1653296550000|2022-05-23 09:02:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653296560000|2022-05-23 09:02:40|3751.1|3745.1|3749.4|3743.4|3751.1|3745.1|3749.4|3743.4|5
1653296580000|2022-05-23 09:03:00|3749.6|3743.6|3750.1|3744.1|3750.4|3744.4|3749.6|3743.6|4
1653296590000|2022-05-23 09:03:10|3750.4|3744.4|3751.6|3745.6|3751.6|3745.6|3750.4|3744.4|2
1653296610000|2022-05-23 09:03:30|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653296620000|2022-05-23 09:03:40|3751.4|3745.4|3755.6|3749.6|3755.6|3749.6|3751.4|3745.4|7
1653296630000|2022-05-23 09:03:50|3755.9|3749.9|3755.9|3749.9|3756.4|3750.4|3755.1|3749.1|7
1653296640000|2022-05-23 09:04:00|3756.1|3750.1|3756.9|3750.9|3756.9|3750.9|3756.1|3750.1|4
1653296650000|2022-05-23 09:04:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653296670000|2022-05-23 09:04:30|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|3
1653296690000|2022-05-23 09:04:50|3756.1|3750.1|3756.9|3750.9|3756.9|3750.9|3756.1|3750.1|3
1653296700000|2022-05-23 09:05:00|3756.6|3750.6|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|5
1653296720000|2022-05-23 09:05:20|3755.9|3749.9|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|2
1653296730000|2022-05-23 09:05:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653296750000|2022-05-23 09:05:50|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|5
1653296810000|2022-05-23 09:06:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653296840000|2022-05-23 09:07:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653296850000|2022-05-23 09:07:30|3756.6|3750.6|3755.4|3749.4|3756.6|3750.6|3754.9|3748.9|4
1653296870000|2022-05-23 09:07:50|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1653296880000|2022-05-23 09:08:00|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1653296890000|2022-05-23 09:08:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653296900000|2022-05-23 09:08:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653296930000|2022-05-23 09:08:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653296940000|2022-05-23 09:09:00|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3755.6|3749.6|5
1653296950000|2022-05-23 09:09:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|4
1653296960000|2022-05-23 09:09:20|3755.6|3749.6|3755.9|3749.9|3756.1|3750.1|3755.6|3749.6|4
1653296970000|2022-05-23 09:09:30|3756.1|3750.1|3755.9|3749.9|3756.4|3750.4|3755.6|3749.6|7
1653296980000|2022-05-23 09:09:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653296990000|2022-05-23 09:09:50|3755.9|3749.9|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|4
1653297000000|2022-05-23 09:10:00|3755.4|3749.4|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|3
1653297010000|2022-05-23 09:10:10|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1653297020000|2022-05-23 09:10:20|3755.6|3749.6|3755.9|3749.9|3756.1|3750.1|3755.6|3749.6|4
1653297030000|2022-05-23 09:10:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|3
1653297040000|2022-05-23 09:10:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653297070000|2022-05-23 09:11:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|6
1653297080000|2022-05-23 09:11:20|3755.9|3749.9|3755.9|3749.9|3756.1|3750.1|3755.6|3749.6|5
1653297090000|2022-05-23 09:11:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653297100000|2022-05-23 09:11:40|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.6|3749.6|6
1653297110000|2022-05-23 09:11:50|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1653297150000|2022-05-23 09:12:30|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|2
1653297160000|2022-05-23 09:12:40|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|5
1653297180000|2022-05-23 09:13:00|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1653297190000|2022-05-23 09:13:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653297200000|2022-05-23 09:13:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653297210000|2022-05-23 09:13:30|3756.6|3750.6|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|3
1653297220000|2022-05-23 09:13:40|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|4
1653297230000|2022-05-23 09:13:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653297240000|2022-05-23 09:14:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653297290000|2022-05-23 09:14:50|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|2
1653297300000|2022-05-23 09:15:00|3755.9|3749.9|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|5
1653297320000|2022-05-23 09:15:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653297330000|2022-05-23 09:15:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653297350000|2022-05-23 09:15:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653297570000|2022-05-23 09:19:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653297600000|2022-05-23 09:20:00|3754.6|3748.6|3755.9|3749.9|3755.9|3749.9|3754.6|3748.6|3
1653297660000|2022-05-23 09:21:00|3756.4|3750.4|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|4
1653297670000|2022-05-23 09:21:10|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1653297680000|2022-05-23 09:21:20|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|3
1653297690000|2022-05-23 09:21:30|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653297700000|2022-05-23 09:21:40|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653297740000|2022-05-23 09:22:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653297890000|2022-05-23 09:24:50|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|2
1653297900000|2022-05-23 09:25:00|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1653297910000|2022-05-23 09:25:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653297920000|2022-05-23 09:25:20|3758.1|3752.1|3757.1|3751.1|3758.1|3752.1|3757.1|3751.1|2
1653297930000|2022-05-23 09:25:30|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1653297940000|2022-05-23 09:25:40|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|3
1653297950000|2022-05-23 09:25:50|3758.4|3752.4|3756.4|3750.4|3758.4|3752.4|3756.4|3750.4|3
1653298000000|2022-05-23 09:26:40|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|3
1653298070000|2022-05-23 09:27:50|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1653298100000|2022-05-23 09:28:20|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1653298110000|2022-05-23 09:28:30|3757.4|3751.4|3758.1|3752.1|3758.1|3752.1|3757.4|3751.4|2
1653298120000|2022-05-23 09:28:40|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1653298170000|2022-05-23 09:29:30|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|4
1653298190000|2022-05-23 09:29:50|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|2
1653298200000|2022-05-23 09:30:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653298210000|2022-05-23 09:30:10|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1653298220000|2022-05-23 09:30:20|3759.9|3753.9|3760.1|3754.1|3760.4|3754.4|3759.6|3753.6|7
1653298260000|2022-05-23 09:31:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|3
1653298270000|2022-05-23 09:31:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653298280000|2022-05-23 09:31:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653298310000|2022-05-23 09:31:50|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|2
1653298320000|2022-05-23 09:32:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653298370000|2022-05-23 09:32:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653298410000|2022-05-23 09:33:30|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1653298440000|2022-05-23 09:34:00|3759.6|3753.6|3760.4|3754.4|3760.4|3754.4|3759.6|3753.6|2
1653298460000|2022-05-23 09:34:20|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653298500000|2022-05-23 09:35:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653298560000|2022-05-23 09:36:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653298640000|2022-05-23 09:37:20|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|4
1653298650000|2022-05-23 09:37:30|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653298660000|2022-05-23 09:37:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653298810000|2022-05-23 09:40:10|3761.5|3755.5|3761.9|3755.9|3761.9|3755.9|3761.5|3755.5|2
1653298830000|2022-05-23 09:40:30|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1653298850000|2022-05-23 09:40:50|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1653298890000|2022-05-23 09:41:30|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1653298920000|2022-05-23 09:42:00|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1653298940000|2022-05-23 09:42:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653298960000|2022-05-23 09:42:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1653298970000|2022-05-23 09:42:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653299040000|2022-05-23 09:44:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1653299050000|2022-05-23 09:44:10|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1653299070000|2022-05-23 09:44:30|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3762.9|3756.9|5
1653299110000|2022-05-23 09:45:10|3764.4|3758.4|3768.6|3762.6|3768.6|3762.6|3764.4|3758.4|4
1653299120000|2022-05-23 09:45:20|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653299150000|2022-05-23 09:45:50|3768.1|3762.1|3766.1|3760.1|3768.1|3762.1|3765.6|3759.6|4
1653299160000|2022-05-23 09:46:00|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|2
1653299170000|2022-05-23 09:46:10|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|2
1653299220000|2022-05-23 09:47:00|3766.1|3760.1|3768.1|3762.1|3768.1|3762.1|3766.1|3760.1|2
1653299230000|2022-05-23 09:47:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653299260000|2022-05-23 09:47:40|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653299290000|2022-05-23 09:48:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653299320000|2022-05-23 09:48:40|3768.9|3762.9|3768.6|3762.6|3768.9|3762.9|3768.6|3762.6|2
1653299380000|2022-05-23 09:49:40|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653299400000|2022-05-23 09:50:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653299410000|2022-05-23 09:50:10|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653299420000|2022-05-23 09:50:20|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653299460000|2022-05-23 09:51:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1653299480000|2022-05-23 09:51:20|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|3
1653299490000|2022-05-23 09:51:30|3771.1|3765.1|3768.9|3762.9|3771.1|3765.1|3768.9|3762.9|6
1653299500000|2022-05-23 09:51:40|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.4|3762.4|5
1653299520000|2022-05-23 09:52:00|3769.1|3763.1|3770.4|3764.4|3770.4|3764.4|3769.1|3763.1|2
1653299530000|2022-05-23 09:52:10|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653299610000|2022-05-23 09:53:30|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.1|3763.1|4
1653299630000|2022-05-23 09:53:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653299660000|2022-05-23 09:54:20|3769.9|3763.9|3771.1|3765.1|3771.1|3765.1|3769.9|3763.9|2
1653299760000|2022-05-23 09:56:00|3771.4|3765.4|3773.6|3767.6|3773.6|3767.6|3771.4|3765.4|4
1653299780000|2022-05-23 09:56:20|3773.4|3767.4|3769.6|3763.6|3773.4|3767.4|3769.6|3763.6|4
1653299790000|2022-05-23 09:56:30|3770.1|3764.1|3770.4|3764.4|3770.9|3764.9|3770.1|3764.1|4
1653299800000|2022-05-23 09:56:40|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|2
1653299830000|2022-05-23 09:57:10|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653299880000|2022-05-23 09:58:00|3769.1|3763.1|3769.1|3763.1|3769.4|3763.4|3769.1|3763.1|5
1653299890000|2022-05-23 09:58:10|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|2
1653299900000|2022-05-23 09:58:20|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|2
1653299950000|2022-05-23 09:59:10|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|2
1653299960000|2022-05-23 09:59:20|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.6|3763.6|3
1653299980000|2022-05-23 09:59:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653299990000|2022-05-23 09:59:50|3769.9|3763.9|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|4
1653300000000|2022-05-23 10:00:00|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|2
1653300020000|2022-05-23 10:00:20|3770.9|3764.9|3769.6|3763.6|3770.9|3764.9|3769.6|3763.6|4
1653300030000|2022-05-23 10:00:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653300080000|2022-05-23 10:01:20|3769.1|3763.1|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|4
1653300090000|2022-05-23 10:01:30|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653300120000|2022-05-23 10:02:00|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653300130000|2022-05-23 10:02:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653300180000|2022-05-23 10:03:00|3769.9|3763.9|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|2
1653300200000|2022-05-23 10:03:20|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|2
1653300210000|2022-05-23 10:03:30|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653300220000|2022-05-23 10:03:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653300230000|2022-05-23 10:03:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653300300000|2022-05-23 10:05:00|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653300420000|2022-05-23 10:07:00|3769.9|3763.9|3770.4|3764.4|3770.6|3764.6|3769.9|3763.9|3
1653300500000|2022-05-23 10:08:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653300510000|2022-05-23 10:08:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1653300640000|2022-05-23 10:10:40|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|2
1653300650000|2022-05-23 10:10:50|3771.9|3765.9|3775.4|3769.4|3775.4|3769.4|3771.9|3765.9|6
1653300660000|2022-05-23 10:11:00|3775.6|3769.6|3776.6|3770.6|3776.6|3770.6|3775.6|3769.6|3
1653300670000|2022-05-23 10:11:10|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1653300680000|2022-05-23 10:11:20|3776.4|3770.4|3774.4|3768.4|3776.4|3770.4|3773.9|3767.9|5
1653300720000|2022-05-23 10:12:00|3774.1|3768.1|3773.4|3767.4|3774.1|3768.1|3773.4|3767.4|3
1653300730000|2022-05-23 10:12:10|3773.1|3767.1|3772.9|3766.9|3773.1|3767.1|3772.9|3766.9|2
1653300740000|2022-05-23 10:12:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1653300860000|2022-05-23 10:14:20|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1653300900000|2022-05-23 10:15:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1653300920000|2022-05-23 10:15:20|3771.6|3765.6|3770.4|3764.4|3771.6|3765.6|3770.4|3764.4|4
1653300940000|2022-05-23 10:15:40|3770.1|3764.1|3769.1|3763.1|3770.1|3764.1|3769.1|3763.1|3
1653300950000|2022-05-23 10:15:50|3767.6|3761.6|3766.9|3760.9|3767.6|3761.6|3766.9|3760.9|2
1653300970000|2022-05-23 10:16:10|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|2
1653300980000|2022-05-23 10:16:20|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1653300990000|2022-05-23 10:16:30|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653301000000|2022-05-23 10:16:40|3767.6|3761.6|3767.4|3761.4|3767.6|3761.6|3767.4|3761.4|2
1653301010000|2022-05-23 10:16:50|3767.1|3761.1|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|2
1653301040000|2022-05-23 10:17:20|3766.6|3760.6|3764.6|3758.6|3766.6|3760.6|3764.6|3758.6|2
1653301050000|2022-05-23 10:17:30|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653301100000|2022-05-23 10:18:20|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1653301120000|2022-05-23 10:18:40|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1653301140000|2022-05-23 10:19:00|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3765.1|3759.1|2
1653301170000|2022-05-23 10:19:30|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|4
1653301200000|2022-05-23 10:20:00|3764.9|3758.9|3765.1|3759.1|3765.4|3759.4|3764.9|3758.9|3
1653301210000|2022-05-23 10:20:10|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653301250000|2022-05-23 10:20:50|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1653301270000|2022-05-23 10:21:10|3764.1|3758.1|3764.9|3758.9|3764.9|3758.9|3764.1|3758.1|4
1653301350000|2022-05-23 10:22:30|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1653301360000|2022-05-23 10:22:40|3764.6|3758.6|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|7
1653301370000|2022-05-23 10:22:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653301420000|2022-05-23 10:23:40|3764.4|3758.4|3761.6|3755.6|3764.4|3758.4|3761.4|3755.4|3
1653301430000|2022-05-23 10:23:50|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|3
1653301450000|2022-05-23 10:24:10|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|3
1653301460000|2022-05-23 10:24:20|3761.1|3755.1|3761.6|3755.6|3761.9|3755.9|3761.1|3755.1|4
1653301470000|2022-05-23 10:24:30|3761.9|3755.9|3763.4|3757.4|3763.4|3757.4|3761.9|3755.9|3
1653301480000|2022-05-23 10:24:40|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|4
1653301510000|2022-05-23 10:25:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1653301570000|2022-05-23 10:26:10|3763.9|3757.9|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|4
1653301600000|2022-05-23 10:26:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1653301630000|2022-05-23 10:27:10|3763.4|3757.4|3761.9|3755.9|3763.4|3757.4|3761.9|3755.9|2
1653301640000|2022-05-23 10:27:20|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|2
1653301660000|2022-05-23 10:27:40|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.1|3754.1|5
1653301670000|2022-05-23 10:27:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653301680000|2022-05-23 10:28:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653301690000|2022-05-23 10:28:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653301700000|2022-05-23 10:28:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653301750000|2022-05-23 10:29:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653301760000|2022-05-23 10:29:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653301770000|2022-05-23 10:29:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653301800000|2022-05-23 10:30:00|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|6
1653301810000|2022-05-23 10:30:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653301820000|2022-05-23 10:30:20|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|2
1653301830000|2022-05-23 10:30:30|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|2
1653301870000|2022-05-23 10:31:10|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|3
1653301880000|2022-05-23 10:31:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653301900000|2022-05-23 10:31:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1653301950000|2022-05-23 10:32:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653301970000|2022-05-23 10:32:50|3762.9|3756.9|3764.4|3758.4|3764.4|3758.4|3762.9|3756.9|2
1653302020000|2022-05-23 10:33:40|3764.6|3758.6|3767.4|3761.4|3767.6|3761.6|3764.6|3758.6|5
1653302090000|2022-05-23 10:34:50|3768.4|3762.4|3770.1|3764.1|3770.4|3764.4|3768.4|3762.4|4
1653302100000|2022-05-23 10:35:00|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|10
1653302110000|2022-05-23 10:35:10|3770.4|3764.4|3771.1|3765.1|3771.6|3765.6|3770.4|3764.4|5
1653302120000|2022-05-23 10:35:20|3771.4|3765.4|3772.9|3766.9|3773.1|3767.1|3771.4|3765.4|3
1653302130000|2022-05-23 10:35:30|3773.1|3767.1|3772.9|3766.9|3773.1|3767.1|3772.9|3766.9|2
1653302140000|2022-05-23 10:35:40|3772.6|3766.6|3768|3762|3772.6|3766.6|3767.8|3761.8|7
1653302170000|2022-05-23 10:36:10|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1653302180000|2022-05-23 10:36:20|3767.5|3761.5|3764.1|3758.1|3767.5|3761.5|3764|3758|6
1653302190000|2022-05-23 10:36:30|3763.9|3757.9|3762.9|3756.9|3763.9|3757.9|3762.8|3756.8|5
1653302200000|2022-05-23 10:36:40|3763.1|3757.1|3763.9|3757.9|3763.9|3757.9|3763.1|3757.1|4
1653302220000|2022-05-23 10:37:00|3764.1|3758.1|3765.1|3759.1|3765.4|3759.4|3764.1|3758.1|12
1653302230000|2022-05-23 10:37:10|3765.4|3759.4|3765.9|3759.9|3766.1|3760.1|3765.1|3759.1|11
1653302240000|2022-05-23 10:37:20|3765.6|3759.6|3765.6|3759.6|3765.9|3759.9|3765.4|3759.4|12
1653302250000|2022-05-23 10:37:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|7
1653302260000|2022-05-23 10:37:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653302270000|2022-05-23 10:37:50|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653302280000|2022-05-23 10:38:00|3765.6|3759.6|3764.1|3758.1|3765.9|3759.9|3764.1|3758.1|4
1653302290000|2022-05-23 10:38:10|3763.6|3757.6|3763|3757|3763.6|3757.6|3762.9|3756.9|3
1653302300000|2022-05-23 10:38:20|3762.6|3756.6|3760.4|3754.4|3762.6|3756.6|3760.4|3754.4|3
1653302330000|2022-05-23 10:38:50|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1653302360000|2022-05-23 10:39:20|3759.1|3753.1|3759.9|3753.9|3760.1|3754.1|3759.1|3753.1|3
1653302390000|2022-05-23 10:39:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653302400000|2022-05-23 10:40:00|3760.4|3754.4|3761.4|3755.4|3761.4|3755.4|3760.4|3754.4|4
1653302420000|2022-05-23 10:40:20|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|8
1653302440000|2022-05-23 10:40:40|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|2
1653302450000|2022-05-23 10:40:50|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|4
1653302460000|2022-05-23 10:41:00|3761.1|3755.1|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|14
1653302480000|2022-05-23 10:41:20|3761.6|3755.6|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|3
1653302500000|2022-05-23 10:41:40|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|2
1653302520000|2022-05-23 10:42:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653302600000|2022-05-23 10:43:20|3762.1|3756.1|3765.1|3759.1|3765.1|3759.1|3762.1|3756.1|9
1653302610000|2022-05-23 10:43:30|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1653302620000|2022-05-23 10:43:40|3765.4|3759.4|3767.1|3761.1|3767.1|3761.1|3765.4|3759.4|3
1653302630000|2022-05-23 10:43:50|3767.4|3761.4|3769.6|3763.6|3769.9|3763.9|3767.4|3761.4|4
1653302640000|2022-05-23 10:44:00|3769.4|3763.4|3768.9|3762.9|3769.4|3763.4|3768.9|3762.9|2
1653302650000|2022-05-23 10:44:10|3769.4|3763.4|3769.9|3763.9|3770.1|3764.1|3769.4|3763.4|4
1653302660000|2022-05-23 10:44:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653302670000|2022-05-23 10:44:30|3770.4|3764.4|3770.4|3764.4|3770.6|3764.6|3770.1|3764.1|5
1653302680000|2022-05-23 10:44:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653302690000|2022-05-23 10:44:50|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.4|3763.4|3
1653302700000|2022-05-23 10:45:00|3769.9|3763.9|3771.6|3765.6|3772.4|3766.4|3769.9|3763.9|7
1653302710000|2022-05-23 10:45:10|3771.4|3765.4|3770.9|3764.9|3771.6|3765.6|3770.6|3764.6|9
1653302720000|2022-05-23 10:45:20|3771.1|3765.1|3772.1|3766.1|3772.6|3766.6|3771.1|3765.1|8
1653302730000|2022-05-23 10:45:30|3772.4|3766.4|3772.6|3766.6|3773.1|3767.1|3772.4|3766.4|8
1653302740000|2022-05-23 10:45:40|3772.9|3766.9|3772.4|3766.4|3773.4|3767.4|3772.4|3766.4|4
1653302750000|2022-05-23 10:45:50|3772.6|3766.6|3772.4|3766.4|3772.6|3766.6|3772.4|3766.4|2
1653302770000|2022-05-23 10:46:10|3772.1|3766.1|3771.4|3765.4|3772.1|3766.1|3771.4|3765.4|4
1653302790000|2022-05-23 10:46:30|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|3
1653302860000|2022-05-23 10:47:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1653302870000|2022-05-23 10:47:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1653302880000|2022-05-23 10:48:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1653302890000|2022-05-23 10:48:10|3770.4|3764.4|3768.6|3762.6|3770.4|3764.4|3768.4|3762.4|9
1653302910000|2022-05-23 10:48:30|3768.9|3762.9|3769.4|3763.4|3769.9|3763.9|3768.9|3762.9|5
1653302920000|2022-05-23 10:48:40|3769.6|3763.6|3769.4|3763.4|3769.6|3763.6|3769.4|3763.4|2
1653302960000|2022-05-23 10:49:20|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1653302970000|2022-05-23 10:49:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.4|3762.4|3
1653302980000|2022-05-23 10:49:40|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1653302990000|2022-05-23 10:49:50|3768.6|3762.6|3769.9|3763.9|3769.9|3763.9|3768.6|3762.6|6
1653303050000|2022-05-23 10:50:50|3769.6|3763.6|3769.4|3763.4|3769.6|3763.6|3769.4|3763.4|2
1653303060000|2022-05-23 10:51:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|5
1653303070000|2022-05-23 10:51:10|3768.9|3762.9|3769.1|3763.1|3769.4|3763.4|3768.9|3762.9|4
1653303080000|2022-05-23 10:51:20|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1653303160000|2022-05-23 10:52:40|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1653303190000|2022-05-23 10:53:10|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1653303210000|2022-05-23 10:53:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1653303240000|2022-05-23 10:54:00|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|4
1653303270000|2022-05-23 10:54:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1653303280000|2022-05-23 10:54:40|3770.4|3764.4|3771.6|3765.6|3771.6|3765.6|3770.4|3764.4|3
1653303300000|2022-05-23 10:55:00|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|2
1653303340000|2022-05-23 10:55:40|3771.9|3765.9|3772.4|3766.4|3772.4|3766.4|3771.9|3765.9|2
1653303350000|2022-05-23 10:55:50|3772.1|3766.1|3772.6|3766.6|3772.6|3766.6|3771.6|3765.6|13
1653303360000|2022-05-23 10:56:00|3772.4|3766.4|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|8
1653303380000|2022-05-23 10:56:20|3773.6|3767.6|3775.9|3769.9|3775.9|3769.9|3773.6|3767.6|6
1653303390000|2022-05-23 10:56:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1653303410000|2022-05-23 10:56:50|3775.9|3769.9|3776.6|3770.6|3776.9|3770.9|3775.9|3769.9|3
1653303420000|2022-05-23 10:57:00|3776.9|3770.9|3781.4|3775.4|3781.6|3775.6|3776.6|3770.6|13
1653303430000|2022-05-23 10:57:10|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653303440000|2022-05-23 10:57:20|3782.1|3776.1|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|5
1653303450000|2022-05-23 10:57:30|3781.9|3775.9|3782.1|3776.1|3782.4|3776.4|3781.9|3775.9|4
1653303480000|2022-05-23 10:58:00|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653303500000|2022-05-23 10:58:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653303520000|2022-05-23 10:58:40|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653303530000|2022-05-23 10:58:50|3783.6|3777.6|3791.6|3785.6|3793.5|3787.5|3783.6|3777.6|4
1653303550000|2022-05-23 10:59:10|3791.4|3785.4|3790.1|3784.1|3791.4|3785.4|3790.1|3784.1|4
1653303560000|2022-05-23 10:59:20|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653303570000|2022-05-23 10:59:30|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|1
1653303580000|2022-05-23 10:59:40|3789|3783|3784.1|3778.1|3789|3783|3782.4|3776.4|3
1653303590000|2022-05-23 10:59:50|3784.6|3778.6|3785.6|3779.6|3785.6|3779.6|3784.6|3778.6|3
1653303600000|2022-05-23 11:00:00|3785.9|3779.9|3784.6|3778.6|3786.1|3780.1|3784.6|3778.6|5
1653303610000|2022-05-23 11:00:10|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1653303620000|2022-05-23 11:00:20|3784.6|3778.6|3783.1|3777.1|3785.9|3779.9|3783.1|3777.1|5
1653303630000|2022-05-23 11:00:30|3782.6|3776.6|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|2
1653303640000|2022-05-23 11:00:40|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653303670000|2022-05-23 11:01:10|3782.8|3776.8|3782.5|3776.5|3783|3777|3782.5|3776.5|4
1653303680000|2022-05-23 11:01:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653303690000|2022-05-23 11:01:30|3782.6|3776.6|3782.5|3776.5|3782.6|3776.6|3782.5|3776.5|2
1653303710000|2022-05-23 11:01:50|3782.4|3776.4|3780.9|3774.9|3782.4|3776.4|3780.9|3774.9|5
1653303720000|2022-05-23 11:02:00|3781.1|3775.1|3781.6|3775.6|3781.6|3775.6|3781.1|3775.1|3
1653303730000|2022-05-23 11:02:10|3781.4|3775.4|3780.6|3774.6|3781.6|3775.6|3780.6|3774.6|4
1653303740000|2022-05-23 11:02:20|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|2
1653303750000|2022-05-23 11:02:30|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1653303760000|2022-05-23 11:02:40|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1653303770000|2022-05-23 11:02:50|3779.1|3773.1|3779.9|3773.9|3779.9|3773.9|3779.1|3773.1|2
1653303780000|2022-05-23 11:03:00|3780.1|3774.1|3778.4|3772.4|3780.1|3774.1|3778.4|3772.4|3
1653303790000|2022-05-23 11:03:10|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.6|3771.6|3
1653303800000|2022-05-23 11:03:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1653303830000|2022-05-23 11:03:50|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|3
1653303840000|2022-05-23 11:04:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|3
1653303880000|2022-05-23 11:04:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653303890000|2022-05-23 11:04:50|3778.6|3772.6|3780.9|3774.9|3781.1|3775.1|3778.6|3772.6|3
1653303900000|2022-05-23 11:05:00|3780.6|3774.6|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|3
1653303910000|2022-05-23 11:05:10|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1653303940000|2022-05-23 11:05:40|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1653303950000|2022-05-23 11:05:50|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|5
1653303970000|2022-05-23 11:06:10|3780.6|3774.6|3780.6|3774.6|3781.1|3775.1|3780.4|3774.4|9
1653303980000|2022-05-23 11:06:20|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653303990000|2022-05-23 11:06:30|3780.1|3774.1|3780.4|3774.4|3780.6|3774.6|3779.9|3773.9|5
1653304020000|2022-05-23 11:07:00|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653304050000|2022-05-23 11:07:30|3780.4|3774.4|3780.9|3774.9|3780.9|3774.9|3780.4|3774.4|2
1653304190000|2022-05-23 11:09:50|3781.1|3775.1|3783.4|3777.4|3783.4|3777.4|3781.1|3775.1|2
1653304200000|2022-05-23 11:10:00|3783.9|3777.9|3784.1|3778.1|3784.1|3778.1|3783.9|3777.9|4
1653304210000|2022-05-23 11:10:10|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1653304230000|2022-05-23 11:10:30|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653304250000|2022-05-23 11:10:50|3784.9|3778.9|3785.6|3779.6|3785.6|3779.6|3784.9|3778.9|2
1653304260000|2022-05-23 11:11:00|3786.1|3780.1|3785.4|3779.4|3786.1|3780.1|3785.4|3779.4|2
1653304280000|2022-05-23 11:11:20|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1653304310000|2022-05-23 11:11:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1653304330000|2022-05-23 11:12:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1653304340000|2022-05-23 11:12:20|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|2
1653304350000|2022-05-23 11:12:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653304360000|2022-05-23 11:12:40|3787.1|3781.1|3787.4|3781.4|3787.4|3781.4|3787.1|3781.1|2
1653304370000|2022-05-23 11:12:50|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|2
1653304380000|2022-05-23 11:13:00|3784.6|3778.6|3784.4|3778.4|3784.9|3778.9|3784.1|3778.1|6
1653304390000|2022-05-23 11:13:10|3784.1|3778.1|3784.6|3778.6|3784.6|3778.6|3783.6|3777.6|9
1653304400000|2022-05-23 11:13:20|3784.4|3778.4|3784.1|3778.1|3784.4|3778.4|3783.9|3777.9|3
1653304410000|2022-05-23 11:13:30|3784.4|3778.4|3784.6|3778.6|3784.6|3778.6|3784.4|3778.4|6
1653304420000|2022-05-23 11:13:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1653304430000|2022-05-23 11:13:50|3784.6|3778.6|3786.6|3780.6|3786.6|3780.6|3784.6|3778.6|7
1653304440000|2022-05-23 11:14:00|3787.4|3781.4|3786.4|3780.4|3787.4|3781.4|3786.4|3780.4|3
1653304450000|2022-05-23 11:14:10|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1653304460000|2022-05-23 11:14:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653304470000|2022-05-23 11:14:30|3787.4|3781.4|3785.9|3779.9|3787.4|3781.4|3785.9|3779.9|4
1653304480000|2022-05-23 11:14:40|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1653304490000|2022-05-23 11:14:50|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1653304500000|2022-05-23 11:15:00|3785.1|3779.1|3785.4|3779.4|3786.1|3780.1|3784.6|3778.6|15
1653304510000|2022-05-23 11:15:10|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1653304520000|2022-05-23 11:15:20|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3784.4|3778.4|9
1653304530000|2022-05-23 11:15:30|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.9|3778.9|2
1653304540000|2022-05-23 11:15:40|3784.6|3778.6|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|2
1653304560000|2022-05-23 11:16:00|3784.6|3778.6|3784.9|3778.9|3785.1|3779.1|3784.6|3778.6|3
1653304580000|2022-05-23 11:16:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.4|3778.4|3
1653304590000|2022-05-23 11:16:30|3784.4|3778.4|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|3
1653304600000|2022-05-23 11:16:40|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653304630000|2022-05-23 11:17:10|3785.4|3779.4|3785.6|3779.6|3785.9|3779.9|3785.4|3779.4|3
1653304640000|2022-05-23 11:17:20|3785.4|3779.4|3783.6|3777.6|3785.4|3779.4|3783.4|3777.4|5
1653304650000|2022-05-23 11:17:30|3783.4|3777.4|3782.6|3776.6|3783.4|3777.4|3782.1|3776.1|6
1653304660000|2022-05-23 11:17:40|3783.1|3777.1|3783.9|3777.9|3783.9|3777.9|3783.1|3777.1|3
1653304670000|2022-05-23 11:17:50|3783.6|3777.6|3782.9|3776.9|3783.6|3777.6|3782.9|3776.9|3
1653304680000|2022-05-23 11:18:00|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|2
1653304690000|2022-05-23 11:18:10|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|2
1653304700000|2022-05-23 11:18:20|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|2
1653304720000|2022-05-23 11:18:40|3782.5|3776.5|3780.8|3774.8|3782.5|3776.5|3780.8|3774.8|2
1653304730000|2022-05-23 11:18:50|3780.5|3774.5|3780|3774|3780.5|3774.5|3780|3774|2
1653304740000|2022-05-23 11:19:00|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|3
1653304750000|2022-05-23 11:19:10|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|2
1653304760000|2022-05-23 11:19:20|3778.9|3772.9|3779.6|3773.6|3779.6|3773.6|3778.9|3772.9|8
1653304770000|2022-05-23 11:19:30|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.9|3773.9|2
1653304780000|2022-05-23 11:19:40|3780.6|3774.6|3779.4|3773.4|3780.6|3774.6|3779.4|3773.4|3
1653304790000|2022-05-23 11:19:50|3779.6|3773.6|3780.6|3774.6|3780.6|3774.6|3779.4|3773.4|4
1653304800000|2022-05-23 11:20:00|3780.9|3774.9|3782.9|3776.9|3782.9|3776.9|3780.9|3774.9|7
1653304810000|2022-05-23 11:20:10|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653304820000|2022-05-23 11:20:20|3781.9|3775.9|3780.1|3774.1|3781.9|3775.9|3780.1|3774.1|2
1653304850000|2022-05-23 11:20:50|3779.6|3773.6|3778.4|3772.4|3779.6|3773.6|3778.4|3772.4|2
1653304860000|2022-05-23 11:21:00|3778.1|3772.1|3774.1|3768.1|3778.1|3772.1|3774.1|3768.1|4
1653304880000|2022-05-23 11:21:20|3773.1|3767.1|3775.1|3769.1|3775.1|3769.1|3773.1|3767.1|4
1653304890000|2022-05-23 11:21:30|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|4
1653304900000|2022-05-23 11:21:40|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|2
1653304950000|2022-05-23 11:22:30|3773.6|3767.6|3772.6|3766.6|3773.6|3767.6|3772.6|3766.6|2
1653304970000|2022-05-23 11:22:50|3772.1|3766.1|3771.1|3765.1|3772.1|3766.1|3770.9|3764.9|3
1653304980000|2022-05-23 11:23:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|5
1653305020000|2022-05-23 11:23:40|3769.9|3763.9|3770.1|3764.1|3770.4|3764.4|3768.1|3762.1|10
1653305030000|2022-05-23 11:23:50|3770.4|3764.4|3771.6|3765.6|3771.6|3765.6|3770.4|3764.4|2
1653305070000|2022-05-23 11:24:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1653305090000|2022-05-23 11:24:50|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3771.4|3765.4|3
1653305110000|2022-05-23 11:25:10|3771.6|3765.6|3770.6|3764.6|3771.6|3765.6|3770.4|3764.4|3
1653305120000|2022-05-23 11:25:20|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1653305130000|2022-05-23 11:25:30|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1653305150000|2022-05-23 11:25:50|3770.5|3764.5|3768.3|3762.3|3770.5|3764.5|3768.3|3762.3|2
1653305160000|2022-05-23 11:26:00|3768|3762|3771.6|3765.6|3771.6|3765.6|3767.1|3761.1|9
1653305170000|2022-05-23 11:26:10|3771.9|3765.9|3770.6|3764.6|3771.9|3765.9|3770.6|3764.6|3
1653305180000|2022-05-23 11:26:20|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1653305190000|2022-05-23 11:26:30|3769.6|3763.6|3768.4|3762.4|3769.6|3763.6|3768.4|3762.4|2
1653305220000|2022-05-23 11:27:00|3768.1|3762.1|3767.6|3761.6|3768.4|3762.4|3767.4|3761.4|4
1653305230000|2022-05-23 11:27:10|3767.1|3761.1|3766.4|3760.4|3767.1|3761.1|3766.4|3760.4|2
1653305240000|2022-05-23 11:27:20|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.4|3759.4|6
1653305280000|2022-05-23 11:28:00|3765|3759|3766.4|3760.4|3766.4|3760.4|3765|3759|4
1653305300000|2022-05-23 11:28:20|3766.1|3760.1|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|3
1653305320000|2022-05-23 11:28:40|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1653305340000|2022-05-23 11:29:00|3764.1|3758.1|3760.4|3754.4|3764.1|3758.1|3760.1|3754.1|4
1653305350000|2022-05-23 11:29:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3758.4|3752.4|5
1653305360000|2022-05-23 11:29:20|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653305370000|2022-05-23 11:29:30|3760.1|3754.1|3762.5|3756.5|3763.4|3757.4|3760.1|3754.1|3
1653305390000|2022-05-23 11:29:50|3763.6|3757.6|3761.6|3755.6|3763.6|3757.6|3761.6|3755.6|2
1653305400000|2022-05-23 11:30:00|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3760.1|3754.1|6
1653305410000|2022-05-23 11:30:10|3762.4|3756.4|3764.6|3758.6|3764.6|3758.6|3761.9|3755.9|5
1653305420000|2022-05-23 11:30:20|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|2
1653305440000|2022-05-23 11:30:40|3765.1|3759.1|3766.1|3760.1|3766.1|3760.1|3765.1|3759.1|2
1653305450000|2022-05-23 11:30:50|3766.6|3760.6|3767.6|3761.6|3768.4|3762.4|3766.6|3760.6|7
1653305460000|2022-05-23 11:31:00|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|6
1653305490000|2022-05-23 11:31:30|3767.4|3761.4|3771.1|3765.1|3771.1|3765.1|3767.4|3761.4|8
1653305500000|2022-05-23 11:31:40|3770.9|3764.9|3769.4|3763.4|3770.9|3764.9|3769.4|3763.4|4
1653305510000|2022-05-23 11:31:50|3770.1|3764.1|3768.6|3762.6|3770.9|3764.9|3768.6|3762.6|5
1653305520000|2022-05-23 11:32:00|3768.4|3762.4|3767.6|3761.6|3768.4|3762.4|3767.6|3761.6|2
1653305560000|2022-05-23 11:32:40|3767.4|3761.4|3767.4|3761.4|3767.6|3761.6|3767.4|3761.4|3
1653305580000|2022-05-23 11:33:00|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|4
1653305590000|2022-05-23 11:33:10|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|4
1653305600000|2022-05-23 11:33:20|3766.4|3760.4|3765.1|3759.1|3766.4|3760.4|3764.9|3758.9|4
1653305610000|2022-05-23 11:33:30|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1653305620000|2022-05-23 11:33:40|3765.4|3759.4|3765.6|3759.6|3765.9|3759.9|3765.4|3759.4|4
1653305630000|2022-05-23 11:33:50|3765.9|3759.9|3766.6|3760.6|3767.4|3761.4|3765.9|3759.9|5
1653305640000|2022-05-23 11:34:00|3766.9|3760.9|3767.4|3761.4|3767.4|3761.4|3766.9|3760.9|4
1653305650000|2022-05-23 11:34:10|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1653305680000|2022-05-23 11:34:40|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|2
1653305700000|2022-05-23 11:35:00|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1653305790000|2022-05-23 11:36:30|3765.6|3759.6|3764.4|3758.4|3765.6|3759.6|3764.1|3758.1|6
1653305800000|2022-05-23 11:36:40|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1653305810000|2022-05-23 11:36:50|3764.6|3758.6|3765.9|3759.9|3765.9|3759.9|3764.6|3758.6|8
1653305820000|2022-05-23 11:37:00|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|4
1653305870000|2022-05-23 11:37:50|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.9|3759.9|2
1653305880000|2022-05-23 11:38:00|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653305920000|2022-05-23 11:38:40|3766.9|3760.9|3766.1|3760.1|3766.9|3760.9|3766.1|3760.1|2
1653305930000|2022-05-23 11:38:50|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653305940000|2022-05-23 11:39:00|3766.9|3760.9|3767.9|3761.9|3767.9|3761.9|3766.9|3760.9|3
1653305950000|2022-05-23 11:39:10|3767.6|3761.6|3767.9|3761.9|3768.4|3762.4|3767.1|3761.1|5
1653306010000|2022-05-23 11:40:10|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653306030000|2022-05-23 11:40:30|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|3
1653306060000|2022-05-23 11:41:00|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653306070000|2022-05-23 11:41:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653306280000|2022-05-23 11:44:40|3767.1|3761.1|3765.1|3759.1|3767.1|3761.1|3765.1|3759.1|2
1653306290000|2022-05-23 11:44:50|3764.9|3758.9|3765.6|3759.6|3765.6|3759.6|3764.9|3758.9|4
1653306300000|2022-05-23 11:45:00|3765.9|3759.9|3766.1|3760.1|3766.1|3760.1|3765.9|3759.9|2
1653306310000|2022-05-23 11:45:10|3766.4|3760.4|3766.6|3760.6|3766.6|3760.6|3766.4|3760.4|2
1653306320000|2022-05-23 11:45:20|3766.9|3760.9|3766.1|3760.1|3766.9|3760.9|3766.1|3760.1|3
1653306330000|2022-05-23 11:45:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653306350000|2022-05-23 11:45:50|3766.1|3760.1|3766.1|3760.1|3766.4|3760.4|3765.9|3759.9|5
1653306360000|2022-05-23 11:46:00|3766.4|3760.4|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|8
1653306370000|2022-05-23 11:46:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653306380000|2022-05-23 11:46:20|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3766.9|3760.9|3
1653306450000|2022-05-23 11:47:30|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|5
1653306490000|2022-05-23 11:48:10|3767.1|3761.1|3765.6|3759.6|3767.1|3761.1|3764.9|3758.9|5
1653306510000|2022-05-23 11:48:30|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|2
1653306530000|2022-05-23 11:48:50|3766.1|3760.1|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|8
1653306540000|2022-05-23 11:49:00|3764.4|3758.4|3765.4|3759.4|3765.4|3759.4|3763.9|3757.9|8
1653306570000|2022-05-23 11:49:30|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.4|3758.4|3
1653306590000|2022-05-23 11:49:50|3764.9|3758.9|3765.1|3759.1|3765.6|3759.6|3764.9|3758.9|8
1653306600000|2022-05-23 11:50:00|3765.4|3759.4|3766.1|3760.1|3766.4|3760.4|3765.4|3759.4|12
1653306610000|2022-05-23 11:50:10|3766.9|3760.9|3767.1|3761.1|3767.1|3761.1|3766.1|3760.1|7
1653306620000|2022-05-23 11:50:20|3766.4|3760.4|3765.9|3759.9|3767.4|3761.4|3765.9|3759.9|5
1653306630000|2022-05-23 11:50:30|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3765.9|3759.9|3
1653306640000|2022-05-23 11:50:40|3766.4|3760.4|3766.6|3760.6|3767.6|3761.6|3766.4|3760.4|8
1653306650000|2022-05-23 11:50:50|3766.9|3760.9|3767.1|3761.1|3767.1|3761.1|3766.9|3760.9|4
1653306660000|2022-05-23 11:51:00|3766.9|3760.9|3767.4|3761.4|3767.4|3761.4|3766.9|3760.9|2
1653306670000|2022-05-23 11:51:10|3767.9|3761.9|3769.6|3763.6|3770.4|3764.4|3767.9|3761.9|6
1653306690000|2022-05-23 11:51:30|3769.1|3763.1|3768.4|3762.4|3769.1|3763.1|3768.4|3762.4|2
1653306700000|2022-05-23 11:51:40|3768.9|3762.9|3769.6|3763.6|3769.6|3763.6|3768.9|3762.9|3
1653306710000|2022-05-23 11:51:50|3770.4|3764.4|3769.6|3763.6|3770.4|3764.4|3769.4|3763.4|4
1653306740000|2022-05-23 11:52:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|3
1653306750000|2022-05-23 11:52:30|3769.6|3763.6|3769.4|3763.4|3770.4|3764.4|3769.4|3763.4|4
1653306760000|2022-05-23 11:52:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653306770000|2022-05-23 11:52:50|3769.4|3763.4|3769.9|3763.9|3769.9|3763.9|3769.4|3763.4|5
1653306780000|2022-05-23 11:53:00|3769.6|3763.6|3765.9|3759.9|3769.6|3763.6|3765.6|3759.6|8
1653306790000|2022-05-23 11:53:10|3766.4|3760.4|3766.9|3760.9|3767.1|3761.1|3766.4|3760.4|7
1653306810000|2022-05-23 11:53:30|3766.4|3760.4|3766.9|3760.9|3767.4|3761.4|3765.6|3759.6|4
1653306820000|2022-05-23 11:53:40|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|2
1653306830000|2022-05-23 11:53:50|3766.1|3760.1|3766.4|3760.4|3766.9|3760.9|3765.6|3759.6|5
1653306840000|2022-05-23 11:54:00|3766.1|3760.1|3766.6|3760.6|3766.9|3760.9|3765.6|3759.6|5
1653306850000|2022-05-23 11:54:10|3767.6|3761.6|3762.1|3756.1|3767.6|3761.6|3762.1|3756.1|5
1653306860000|2022-05-23 11:54:20|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3762.6|3756.6|4
1653306870000|2022-05-23 11:54:30|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3763.9|3757.9|5
1653306880000|2022-05-23 11:54:40|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.6|3758.6|5
1653306890000|2022-05-23 11:54:50|3765.6|3759.6|3763.6|3757.6|3765.6|3759.6|3763.6|3757.6|4
1653306900000|2022-05-23 11:55:00|3763.9|3757.9|3764.6|3758.6|3764.6|3758.6|3763.9|3757.9|2
1653306920000|2022-05-23 11:55:20|3764.4|3758.4|3764.6|3758.6|3764.6|3758.6|3764.4|3758.4|2
1653306930000|2022-05-23 11:55:30|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653306940000|2022-05-23 11:55:40|3764.1|3758.1|3760.9|3754.9|3764.1|3758.1|3760.9|3754.9|4
1653306950000|2022-05-23 11:55:50|3760.6|3754.6|3759|3753|3760.6|3754.6|3757.9|3751.9|5
1653306960000|2022-05-23 11:56:00|3759.8|3753.8|3760.5|3754.5|3760.5|3754.5|3759.8|3753.8|2
1653306980000|2022-05-23 11:56:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653306990000|2022-05-23 11:56:30|3760.9|3754.9|3760.8|3754.8|3760.9|3754.9|3760.8|3754.8|2
1653307000000|2022-05-23 11:56:40|3760.4|3754.4|3755.5|3749.5|3760.4|3754.4|3755.5|3749.5|8
1653307010000|2022-05-23 11:56:50|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1653307020000|2022-05-23 11:57:00|3754.8|3748.8|3754.9|3748.9|3755|3749|3754.8|3748.8|3
1653307050000|2022-05-23 11:57:30|3754.4|3748.4|3753.1|3747.1|3754.4|3748.4|3753.1|3747.1|2
1653307060000|2022-05-23 11:57:40|3752.9|3746.9|3752.9|3746.9|3753.1|3747.1|3752.9|3746.9|3
1653307080000|2022-05-23 11:58:00|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3751.9|3745.9|5
1653307090000|2022-05-23 11:58:10|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1653307100000|2022-05-23 11:58:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653307120000|2022-05-23 11:58:40|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1653307140000|2022-05-23 11:59:00|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|4
1653307150000|2022-05-23 11:59:10|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653307170000|2022-05-23 11:59:30|3752.9|3746.9|3754.4|3748.4|3754.4|3748.4|3752.9|3746.9|2
1653307180000|2022-05-23 11:59:40|3755.1|3749.1|3759.6|3753.6|3759.6|3753.6|3755.1|3749.1|9
1653307200000|2022-05-23 12:00:00|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|2
1653307220000|2022-05-23 12:00:20|3761.4|3755.4|3761.6|3755.6|3761.9|3755.9|3761.4|3755.4|3
1653307240000|2022-05-23 12:00:40|3760.6|3754.6|3758.6|3752.6|3760.6|3754.6|3758.5|3752.5|8
1653307250000|2022-05-23 12:00:50|3758.5|3752.5|3758.4|3752.4|3758.8|3752.8|3758.4|3752.4|5
1653307270000|2022-05-23 12:01:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653307290000|2022-05-23 12:01:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653307300000|2022-05-23 12:01:40|3759.6|3753.6|3760.5|3754.5|3761.4|3755.4|3759.6|3753.6|7
1653307310000|2022-05-23 12:01:50|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|3
1653307320000|2022-05-23 12:02:00|3760.4|3754.4|3761.9|3755.9|3762.9|3756.9|3760.4|3754.4|7
1653307330000|2022-05-23 12:02:10|3762.4|3756.4|3761.4|3755.4|3762.4|3756.4|3761.1|3755.1|4
1653307340000|2022-05-23 12:02:20|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1653307350000|2022-05-23 12:02:30|3762.4|3756.4|3763.1|3757.1|3763.1|3757.1|3762.4|3756.4|2
1653307360000|2022-05-23 12:02:40|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3762.4|3756.4|3
1653307370000|2022-05-23 12:02:50|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1653307390000|2022-05-23 12:03:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1653307400000|2022-05-23 12:03:20|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|2
1653307410000|2022-05-23 12:03:30|3761.9|3755.9|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|3
1653307420000|2022-05-23 12:03:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1653307450000|2022-05-23 12:04:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653307460000|2022-05-23 12:04:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653307500000|2022-05-23 12:05:00|3762.6|3756.6|3766.6|3760.6|3766.6|3760.6|3762.6|3756.6|9
1653307510000|2022-05-23 12:05:10|3766.4|3760.4|3766.6|3760.6|3766.6|3760.6|3766.4|3760.4|4
1653307520000|2022-05-23 12:05:20|3766.4|3760.4|3764.6|3758.6|3766.4|3760.4|3764.6|3758.6|3
1653307530000|2022-05-23 12:05:30|3764.4|3758.4|3765.1|3759.1|3765.1|3759.1|3764.4|3758.4|4
1653307540000|2022-05-23 12:05:40|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3764.6|3758.6|8
1653307550000|2022-05-23 12:05:50|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653307560000|2022-05-23 12:06:00|3766.9|3760.9|3769.4|3763.4|3769.4|3763.4|3766.9|3760.9|3
1653307570000|2022-05-23 12:06:10|3769.1|3763.1|3769.1|3763.1|3769.4|3763.4|3769.1|3763.1|5
1653307590000|2022-05-23 12:06:30|3769.4|3763.4|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|2
1653307600000|2022-05-23 12:06:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653307620000|2022-05-23 12:07:00|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1653307640000|2022-05-23 12:07:20|3770.1|3764.1|3769.1|3763.1|3770.1|3764.1|3768.9|3762.9|3
1653307650000|2022-05-23 12:07:30|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653307660000|2022-05-23 12:07:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653307670000|2022-05-23 12:07:50|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|4
1653307680000|2022-05-23 12:08:00|3769.9|3763.9|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|3
1653307720000|2022-05-23 12:08:40|3770.1|3764.1|3770.6|3764.6|3770.6|3764.6|3770.1|3764.1|3
1653307730000|2022-05-23 12:08:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1653307740000|2022-05-23 12:09:00|3771.4|3765.4|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|2
1653307760000|2022-05-23 12:09:20|3771.6|3765.6|3770.6|3764.6|3771.6|3765.6|3770.6|3764.6|2
1653307780000|2022-05-23 12:09:40|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|3
1653307790000|2022-05-23 12:09:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1653307810000|2022-05-23 12:10:10|3772.1|3766.1|3772.6|3766.6|3772.6|3766.6|3772.1|3766.1|3
1653307820000|2022-05-23 12:10:20|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|2
1653307830000|2022-05-23 12:10:30|3772.9|3766.9|3772.4|3766.4|3773.4|3767.4|3772.1|3766.1|6
1653307840000|2022-05-23 12:10:40|3772.6|3766.6|3773.9|3767.9|3773.9|3767.9|3772.6|3766.6|2
1653307860000|2022-05-23 12:11:00|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1653307920000|2022-05-23 12:12:00|3773.6|3767.6|3771.6|3765.6|3773.6|3767.6|3771.6|3765.6|4
1653307930000|2022-05-23 12:12:10|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1653308020000|2022-05-23 12:13:40|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1653308040000|2022-05-23 12:14:00|3772.6|3766.6|3773.9|3767.9|3773.9|3767.9|3772.6|3766.6|4
1653308050000|2022-05-23 12:14:10|3772.9|3766.9|3772.4|3766.4|3772.9|3766.9|3772.4|3766.4|2
1653308070000|2022-05-23 12:14:30|3772.6|3766.6|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|2
1653308080000|2022-05-23 12:14:40|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1653308150000|2022-05-23 12:15:50|3772.9|3766.9|3770.1|3764.1|3772.9|3766.9|3770.1|3764.1|2
1653308160000|2022-05-23 12:16:00|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653308200000|2022-05-23 12:16:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653308210000|2022-05-23 12:16:50|3770.4|3764.4|3771.1|3765.1|3771.1|3765.1|3770.4|3764.4|3
1653308220000|2022-05-23 12:17:00|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1653308230000|2022-05-23 12:17:10|3771.9|3765.9|3772.6|3766.6|3772.6|3766.6|3771.9|3765.9|2
1653308250000|2022-05-23 12:17:30|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1653308320000|2022-05-23 12:18:40|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1653308340000|2022-05-23 12:19:00|3772.9|3766.9|3772.1|3766.1|3772.9|3766.9|3772.1|3766.1|2
1653308350000|2022-05-23 12:19:10|3771.9|3765.9|3769.9|3763.9|3771.9|3765.9|3769.9|3763.9|3
1653308360000|2022-05-23 12:19:20|3770.1|3764.1|3771.9|3765.9|3772.1|3766.1|3770.1|3764.1|4
1653308380000|2022-05-23 12:19:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1653308390000|2022-05-23 12:19:50|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1653308400000|2022-05-23 12:20:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1653308460000|2022-05-23 12:21:00|3772.4|3766.4|3775.6|3769.6|3776.4|3770.4|3772.4|3766.4|5
1653308470000|2022-05-23 12:21:10|3775.4|3769.4|3774.6|3768.6|3775.4|3769.4|3774.6|3768.6|2
1653308510000|2022-05-23 12:21:50|3774.4|3768.4|3771.9|3765.9|3774.4|3768.4|3771.9|3765.9|2
1653308520000|2022-05-23 12:22:00|3772.1|3766.1|3773.4|3767.4|3773.4|3767.4|3772.1|3766.1|6
1653308540000|2022-05-23 12:22:20|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1653308550000|2022-05-23 12:22:30|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1653308620000|2022-05-23 12:23:40|3774.1|3768.1|3774.9|3768.9|3774.9|3768.9|3774.1|3768.1|2
1653308640000|2022-05-23 12:24:00|3775.1|3769.1|3776.6|3770.6|3776.6|3770.6|3775.1|3769.1|4
1653308650000|2022-05-23 12:24:10|3776.4|3770.4|3777.1|3771.1|3777.1|3771.1|3776.1|3770.1|4
1653308660000|2022-05-23 12:24:20|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1653308680000|2022-05-23 12:24:40|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|2
1653308690000|2022-05-23 12:24:50|3776.6|3770.6|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|2
1653308700000|2022-05-23 12:25:00|3778.9|3772.9|3779.4|3773.4|3779.4|3773.4|3778.4|3772.4|6
1653308710000|2022-05-23 12:25:10|3779.6|3773.6|3779.9|3773.9|3780.1|3774.1|3779.6|3773.6|3
1653308730000|2022-05-23 12:25:30|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|3
1653308740000|2022-05-23 12:25:40|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1653308760000|2022-05-23 12:26:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653308790000|2022-05-23 12:26:30|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|3
1653308820000|2022-05-23 12:27:00|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1653308840000|2022-05-23 12:27:20|3781.9|3775.9|3783.1|3777.1|3783.1|3777.1|3781.9|3775.9|4
1653308850000|2022-05-23 12:27:30|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|3
1653308860000|2022-05-23 12:27:40|3782.9|3776.9|3781.9|3775.9|3782.9|3776.9|3780.1|3774.1|9
1653308870000|2022-05-23 12:27:50|3781.6|3775.6|3781.1|3775.1|3781.9|3775.9|3780.6|3774.6|5
1653308880000|2022-05-23 12:28:00|3780.1|3774.1|3780.9|3774.9|3781.1|3775.1|3779.9|3773.9|10
1653308900000|2022-05-23 12:28:20|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653308910000|2022-05-23 12:28:30|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|3
1653308920000|2022-05-23 12:28:40|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|2
1653308940000|2022-05-23 12:29:00|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|2
1653308960000|2022-05-23 12:29:20|3782.6|3776.6|3781.9|3775.9|3782.6|3776.6|3781.6|3775.6|3
1653308990000|2022-05-23 12:29:50|3782.1|3776.1|3782.6|3776.6|3782.6|3776.6|3782.1|3776.1|2
1653309010000|2022-05-23 12:30:10|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653309020000|2022-05-23 12:30:20|3782.1|3776.1|3780.4|3774.4|3782.1|3776.1|3780.4|3774.4|3
1653309030000|2022-05-23 12:30:30|3780.1|3774.1|3778.6|3772.6|3780.1|3774.1|3778.6|3772.6|4
1653309040000|2022-05-23 12:30:40|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1653309080000|2022-05-23 12:31:20|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1653309120000|2022-05-23 12:32:00|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|2
1653309140000|2022-05-23 12:32:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1653309170000|2022-05-23 12:32:50|3777.9|3771.9|3776.9|3770.9|3777.9|3771.9|3776.9|3770.9|2
1653309180000|2022-05-23 12:33:00|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|2
1653309190000|2022-05-23 12:33:10|3775.9|3769.9|3776.9|3770.9|3776.9|3770.9|3775.9|3769.9|4
1653309200000|2022-05-23 12:33:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1653309220000|2022-05-23 12:33:40|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|2
1653309230000|2022-05-23 12:33:50|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1653309240000|2022-05-23 12:34:00|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1653309260000|2022-05-23 12:34:20|3777.1|3771.1|3778.4|3772.4|3778.6|3772.6|3777.1|3771.1|5
1653309280000|2022-05-23 12:34:40|3778.6|3772.6|3779.6|3773.6|3779.6|3773.6|3778.6|3772.6|3
1653309290000|2022-05-23 12:34:50|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1653309310000|2022-05-23 12:35:10|3780.1|3774.1|3780.6|3774.6|3781.4|3775.4|3779.9|3773.9|11
1653309330000|2022-05-23 12:35:30|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1653309350000|2022-05-23 12:35:50|3779.9|3773.9|3776.4|3770.4|3779.9|3773.9|3775.9|3769.9|4
1653309370000|2022-05-23 12:36:10|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|2
1653309380000|2022-05-23 12:36:20|3777.4|3771.4|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|2
1653309390000|2022-05-23 12:36:30|3777.9|3771.9|3780.4|3774.4|3780.4|3774.4|3777.9|3771.9|6
1653309410000|2022-05-23 12:36:50|3780.1|3774.1|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|2
1653309420000|2022-05-23 12:37:00|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653309470000|2022-05-23 12:37:50|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653309480000|2022-05-23 12:38:00|3779.4|3773.4|3779.6|3773.6|3779.9|3773.9|3778.6|3772.6|7
1653309490000|2022-05-23 12:38:10|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1653309520000|2022-05-23 12:38:40|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653309560000|2022-05-23 12:39:20|3780.9|3774.9|3782.9|3776.9|3782.9|3776.9|3780.9|3774.9|4
1653309570000|2022-05-23 12:39:30|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.9|3776.9|2
1653309580000|2022-05-23 12:39:40|3782.6|3776.6|3781.1|3775.1|3782.6|3776.6|3781.1|3775.1|3
1653309590000|2022-05-23 12:39:50|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|3
1653309600000|2022-05-23 12:40:00|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653309610000|2022-05-23 12:40:10|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3780.9|3774.9|4
1653309640000|2022-05-23 12:40:40|3780.4|3774.4|3780.9|3774.9|3781.1|3775.1|3780.4|3774.4|4
1653309650000|2022-05-23 12:40:50|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653309660000|2022-05-23 12:41:00|3780.6|3774.6|3781.9|3775.9|3781.9|3775.9|3780.6|3774.6|2
1653309710000|2022-05-23 12:41:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653309750000|2022-05-23 12:42:30|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653309760000|2022-05-23 12:42:40|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653309800000|2022-05-23 12:43:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653309810000|2022-05-23 12:43:30|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653309820000|2022-05-23 12:43:40|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653309830000|2022-05-23 12:43:50|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|2
1653309840000|2022-05-23 12:44:00|3783.1|3777.1|3784.1|3778.1|3784.1|3778.1|3783.1|3777.1|3
1653309850000|2022-05-23 12:44:10|3784.4|3778.4|3783.6|3777.6|3784.4|3778.4|3783.6|3777.6|4
1653309880000|2022-05-23 12:44:40|3783.4|3777.4|3783.6|3777.6|3783.6|3777.6|3783.4|3777.4|2
1653309890000|2022-05-23 12:44:50|3782.6|3776.6|3779.9|3773.9|3782.6|3776.6|3779.9|3773.9|4
1653309900000|2022-05-23 12:45:00|3780.1|3774.1|3781.9|3775.9|3781.9|3775.9|3780.1|3774.1|3
1653309910000|2022-05-23 12:45:10|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|3
1653309940000|2022-05-23 12:45:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653309950000|2022-05-23 12:45:50|3782.4|3776.4|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|2
1653309980000|2022-05-23 12:46:20|3781.6|3775.6|3783.6|3777.6|3783.6|3777.6|3781.6|3775.6|8
1653309990000|2022-05-23 12:46:30|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|3
1653310000000|2022-05-23 12:46:40|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.9|3776.9|2
1653310020000|2022-05-23 12:47:00|3782.1|3776.1|3782.9|3776.9|3782.9|3776.9|3781.9|3775.9|5
1653310090000|2022-05-23 12:48:10|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653310160000|2022-05-23 12:49:20|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1653310170000|2022-05-23 12:49:30|3782.4|3776.4|3782.6|3776.6|3782.6|3776.6|3782.4|3776.4|2
1653310190000|2022-05-23 12:49:50|3781.6|3775.6|3784.4|3778.4|3784.4|3778.4|3781.6|3775.6|5
1653310200000|2022-05-23 12:50:00|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653310220000|2022-05-23 12:50:20|3784.9|3778.9|3785.6|3779.6|3785.6|3779.6|3784.9|3778.9|3
1653310240000|2022-05-23 12:50:40|3786.1|3780.1|3786.4|3780.4|3786.4|3780.4|3786.1|3780.1|2
1653310250000|2022-05-23 12:50:50|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653310270000|2022-05-23 12:51:10|3785.4|3779.4|3785.5|3779.5|3785.5|3779.5|3785.4|3779.4|2
1653310280000|2022-05-23 12:51:20|3785.8|3779.8|3789.1|3783.1|3789.1|3783.1|3785.8|3779.8|4
1653310290000|2022-05-23 12:51:30|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1653310300000|2022-05-23 12:51:40|3787.9|3781.9|3787.6|3781.6|3787.9|3781.9|3787.6|3781.6|2
1653310310000|2022-05-23 12:51:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653310320000|2022-05-23 12:52:00|3787.1|3781.1|3789.4|3783.4|3789.4|3783.4|3787.1|3781.1|4
1653310330000|2022-05-23 12:52:10|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653310340000|2022-05-23 12:52:20|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1653310350000|2022-05-23 12:52:30|3789.6|3783.6|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|5
1653310370000|2022-05-23 12:52:50|3789.1|3783.1|3789.6|3783.6|3789.6|3783.6|3789.1|3783.1|2
1653310380000|2022-05-23 12:53:00|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1653310400000|2022-05-23 12:53:20|3791.4|3785.4|3791.1|3785.1|3791.4|3785.4|3791.1|3785.1|2
1653310420000|2022-05-23 12:53:40|3791.4|3785.4|3791.9|3785.9|3792.1|3786.1|3791.4|3785.4|4
1653310430000|2022-05-23 12:53:50|3792.4|3786.4|3793.9|3787.9|3793.9|3787.9|3792.4|3786.4|3
1653310440000|2022-05-23 12:54:00|3794.4|3788.4|3794.1|3788.1|3795.4|3789.4|3794.1|3788.1|5
1653310450000|2022-05-23 12:54:10|3794.4|3788.4|3793|3787|3794.4|3788.4|3793|3787|2
1653310470000|2022-05-23 12:54:30|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1653310480000|2022-05-23 12:54:40|3791.6|3785.6|3792.9|3786.9|3792.9|3786.9|3791.6|3785.6|3
1653310490000|2022-05-23 12:54:50|3792.6|3786.6|3794.1|3788.1|3794.1|3788.1|3792.6|3786.6|5
1653310500000|2022-05-23 12:55:00|3794.4|3788.4|3794.4|3788.4|3794.6|3788.6|3794.4|3788.4|3
1653310510000|2022-05-23 12:55:10|3794.6|3788.6|3795.4|3789.4|3796.4|3790.4|3794.6|3788.6|5
1653310520000|2022-05-23 12:55:20|3795.9|3789.9|3797.6|3791.6|3797.6|3791.6|3795.9|3789.9|2
1653310530000|2022-05-23 12:55:30|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|5
1653310540000|2022-05-23 12:55:40|3796.1|3790.1|3794.5|3788.5|3796.4|3790.4|3794.5|3788.5|5
1653310550000|2022-05-23 12:55:50|3794.9|3788.9|3795.4|3789.4|3795.9|3789.9|3794.6|3788.6|10
1653310560000|2022-05-23 12:56:00|3795.6|3789.6|3793.9|3787.9|3796.9|3790.9|3793.9|3787.9|12
1653310570000|2022-05-23 12:56:10|3793.1|3787.1|3793.9|3787.9|3793.9|3787.9|3793.1|3787.1|4
1653310580000|2022-05-23 12:56:20|3793.6|3787.6|3791.6|3785.6|3793.9|3787.9|3791.6|3785.6|5
1653310590000|2022-05-23 12:56:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1653310600000|2022-05-23 12:56:40|3790.9|3784.9|3789.4|3783.4|3790.9|3784.9|3789.4|3783.4|3
1653310610000|2022-05-23 12:56:50|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1653310640000|2022-05-23 12:57:20|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|2
1653310660000|2022-05-23 12:57:40|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|2
1653310680000|2022-05-23 12:58:00|3790.1|3784.1|3791.6|3785.6|3791.6|3785.6|3790.1|3784.1|8
1653310700000|2022-05-23 12:58:20|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1653310720000|2022-05-23 12:58:40|3791.6|3785.6|3794.9|3788.9|3795.6|3789.6|3791.6|3785.6|4
1653310730000|2022-05-23 12:58:50|3794.6|3788.6|3794.9|3788.9|3794.9|3788.9|3794.6|3788.6|2
1653310740000|2022-05-23 12:59:00|3793.9|3787.9|3794.9|3788.9|3794.9|3788.9|3793.9|3787.9|4
1653310750000|2022-05-23 12:59:10|3794.1|3788.1|3794.9|3788.9|3795.9|3789.9|3794.1|3788.1|4
1653310760000|2022-05-23 12:59:20|3795.1|3789.1|3795.9|3789.9|3795.9|3789.9|3794.4|3788.4|7
1653310770000|2022-05-23 12:59:30|3796.1|3790.1|3795.4|3789.4|3796.1|3790.1|3795.4|3789.4|6
1653310780000|2022-05-23 12:59:40|3793.9|3787.9|3794.4|3788.4|3795.1|3789.1|3793.9|3787.9|5
1653310790000|2022-05-23 12:59:50|3794.9|3788.9|3794.9|3788.9|3795.1|3789.1|3794.9|3788.9|3
1653310800000|2022-05-23 13:00:00|3794.6|3788.6|3789|3783|3794.6|3788.6|3789|3783|27
1653310810000|2022-05-23 13:00:10|3786.6|3780.6|3791.1|3785.1|3791.8|3785.8|3786.6|3780.6|21
1653310820000|2022-05-23 13:00:20|3791.4|3785.4|3792.5|3786.5|3793.4|3787.4|3791.1|3785.1|22
1653310830000|2022-05-23 13:00:30|3784.9|3778.9|3780.4|3774.4|3784.9|3778.9|3780.4|3774.4|12
1653310840000|2022-05-23 13:00:40|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3779.4|3773.4|16
1653310850000|2022-05-23 13:00:50|3780.9|3774.9|3778.6|3772.6|3780.9|3774.9|3777.9|3771.9|8
1653310860000|2022-05-23 13:01:00|3777.9|3771.9|3777.4|3771.4|3777.9|3771.9|3775.4|3769.4|18
1653310870000|2022-05-23 13:01:10|3776.6|3770.6|3777.4|3771.4|3777.6|3771.6|3775.6|3769.6|14
1653310880000|2022-05-23 13:01:20|3776.9|3770.9|3776.1|3770.1|3777.6|3771.6|3776.1|3770.1|14
1653310890000|2022-05-23 13:01:30|3777.3|3771.3|3777|3771|3777.3|3771.3|3776.8|3770.8|6
1653310900000|2022-05-23 13:01:40|3777.3|3771.3|3775.8|3769.8|3777.8|3771.8|3775.8|3769.8|11
1653310910000|2022-05-23 13:01:50|3776.8|3770.8|3776.8|3770.8|3777|3771|3775.5|3769.5|12
1653310920000|2022-05-23 13:02:00|3777.3|3771.3|3778.9|3772.9|3779.5|3773.5|3777.3|3771.3|17
1653310930000|2022-05-23 13:02:10|3778.8|3772.8|3781.6|3775.6|3781.6|3775.6|3778|3772|10
1653310940000|2022-05-23 13:02:20|3782|3776|3783.3|3777.3|3784.5|3778.5|3782|3776|6
1653310950000|2022-05-23 13:02:30|3783|3777|3783.8|3777.8|3783.8|3777.8|3782.8|3776.8|5
1653310960000|2022-05-23 13:02:40|3783.5|3777.5|3783.8|3777.8|3784|3778|3782.5|3776.5|12
1653310970000|2022-05-23 13:02:50|3782.9|3776.9|3780|3774|3782.9|3776.9|3780|3774|9
1653310980000|2022-05-23 13:03:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653311000000|2022-05-23 13:03:20|3780.5|3774.5|3780.5|3774.5|3781|3775|3780.5|3774.5|4
1653311010000|2022-05-23 13:03:30|3780.8|3774.8|3781.3|3775.3|3781.5|3775.5|3780.8|3774.8|5
1653311020000|2022-05-23 13:03:40|3781.5|3775.5|3781.1|3775.1|3783.4|3777.4|3781.1|3775.1|6
1653311030000|2022-05-23 13:03:50|3781|3775|3781.6|3775.6|3782.1|3776.1|3781|3775|8
1653311040000|2022-05-23 13:04:00|3781.4|3775.4|3780.1|3774.1|3782.1|3776.1|3780.1|3774.1|10
1653311050000|2022-05-23 13:04:10|3780.4|3774.4|3781.4|3775.4|3781.4|3775.4|3780.1|3774.1|5
1653311060000|2022-05-23 13:04:20|3781.1|3775.1|3778.6|3772.6|3781.1|3775.1|3777.6|3771.6|11
1653311070000|2022-05-23 13:04:30|3778.9|3772.9|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|2
1653311080000|2022-05-23 13:04:40|3779.1|3773.1|3776.6|3770.6|3779.6|3773.6|3776.6|3770.6|14
1653311090000|2022-05-23 13:04:50|3776.9|3770.9|3776.9|3770.9|3777.9|3771.9|3776.1|3770.1|9
1653311100000|2022-05-23 13:05:00|3777.1|3771.1|3777.6|3771.6|3778.9|3772.9|3777.1|3771.1|17
1653311110000|2022-05-23 13:05:10|3777.1|3771.1|3776.6|3770.6|3777.9|3771.9|3776.4|3770.4|9
1653311120000|2022-05-23 13:05:20|3776.4|3770.4|3774.6|3768.6|3776.4|3770.4|3774.5|3768.5|8
1653311130000|2022-05-23 13:05:30|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3772.9|3766.9|15
1653311140000|2022-05-23 13:05:40|3774.9|3768.9|3775.6|3769.6|3776.1|3770.1|3774.6|3768.6|13
1653311150000|2022-05-23 13:05:50|3775.4|3769.4|3774.4|3768.4|3775.6|3769.6|3774.4|3768.4|11
1653311160000|2022-05-23 13:06:00|3774.6|3768.6|3773.6|3767.6|3775.1|3769.1|3773.6|3767.6|16
1653311170000|2022-05-23 13:06:10|3773.9|3767.9|3773.9|3767.9|3774.1|3768.1|3772.9|3766.9|8
1653311180000|2022-05-23 13:06:20|3773.6|3767.6|3774.4|3768.4|3774.6|3768.6|3773.6|3767.6|8
1653311190000|2022-05-23 13:06:30|3774.6|3768.6|3776.1|3770.1|3776.1|3770.1|3774.6|3768.6|5
1653311200000|2022-05-23 13:06:40|3776.4|3770.4|3776.9|3770.9|3777.1|3771.1|3776.4|3770.4|5
1653311210000|2022-05-23 13:06:50|3777.1|3771.1|3778.1|3772.1|3778.9|3772.9|3777.1|3771.1|9
1653311220000|2022-05-23 13:07:00|3778.4|3772.4|3779.1|3773.1|3779.6|3773.6|3778.4|3772.4|6
1653311230000|2022-05-23 13:07:10|3779.6|3773.6|3779.1|3773.1|3779.9|3773.9|3779.1|3773.1|6
1653311240000|2022-05-23 13:07:20|3778.9|3772.9|3777.6|3771.6|3778.9|3772.9|3777.6|3771.6|2
1653311250000|2022-05-23 13:07:30|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.6|3771.6|6
1653311260000|2022-05-23 13:07:40|3778.1|3772.1|3778.1|3772.1|3778.4|3772.4|3777.9|3771.9|5
1653311270000|2022-05-23 13:07:50|3777.9|3771.9|3777.1|3771.1|3778.1|3772.1|3777.1|3771.1|6
1653311280000|2022-05-23 13:08:00|3776.9|3770.9|3778.6|3772.6|3778.6|3772.6|3776.9|3770.9|13
1653311290000|2022-05-23 13:08:10|3778.4|3772.4|3778.9|3772.9|3778.9|3772.9|3777.6|3771.6|7
1653311300000|2022-05-23 13:08:20|3779.1|3773.1|3779.4|3773.4|3779.6|3773.6|3778.9|3772.9|7
1653311310000|2022-05-23 13:08:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|3
1653311320000|2022-05-23 13:08:40|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|3
1653311330000|2022-05-23 13:08:50|3778.6|3772.6|3776.9|3770.9|3778.6|3772.6|3776.1|3770.1|8
1653311340000|2022-05-23 13:09:00|3777.1|3771.1|3776.9|3770.9|3777.1|3771.1|3776.4|3770.4|9
1653311350000|2022-05-23 13:09:10|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|2
1653311360000|2022-05-23 13:09:20|3776.1|3770.1|3775.4|3769.4|3776.1|3770.1|3774.6|3768.6|9
1653311370000|2022-05-23 13:09:30|3775.9|3769.9|3776.9|3770.9|3776.9|3770.9|3775.9|3769.9|4
1653311380000|2022-05-23 13:09:40|3776.6|3770.6|3777.6|3771.6|3777.9|3771.9|3776.6|3770.6|8
1653311390000|2022-05-23 13:09:50|3778.1|3772.1|3777.4|3771.4|3778.4|3772.4|3777.1|3771.1|7
1653311400000|2022-05-23 13:10:00|3777.1|3771.1|3778.9|3772.9|3779.1|3773.1|3777.1|3771.1|7
1653311410000|2022-05-23 13:10:10|3778.6|3772.6|3780.1|3774.1|3780.1|3774.1|3778.4|3772.4|8
1653311420000|2022-05-23 13:10:20|3780.6|3774.6|3778.6|3772.6|3780.6|3774.6|3777.1|3771.1|9
1653311430000|2022-05-23 13:10:30|3778.1|3772.1|3776.9|3770.9|3778.1|3772.1|3776.9|3770.9|7
1653311440000|2022-05-23 13:10:40|3777.4|3771.4|3778.1|3772.1|3778.6|3772.6|3776.9|3770.9|10
1653311450000|2022-05-23 13:10:50|3777.6|3771.6|3776.6|3770.6|3777.6|3771.6|3776.6|3770.6|10
1653311470000|2022-05-23 13:11:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653311480000|2022-05-23 13:11:20|3775.9|3769.9|3774.9|3768.9|3775.9|3769.9|3774.9|3768.9|2
1653311500000|2022-05-23 13:11:40|3774.6|3768.6|3775.4|3769.4|3775.4|3769.4|3774.6|3768.6|3
1653311510000|2022-05-23 13:11:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1653311520000|2022-05-23 13:12:00|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653311530000|2022-05-23 13:12:10|3775.6|3769.6|3774|3768|3775.6|3769.6|3774|3768|7
1653311540000|2022-05-23 13:12:20|3774.4|3768.4|3773.9|3767.9|3775.6|3769.6|3773.9|3767.9|11
1653311550000|2022-05-23 13:12:30|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1653311560000|2022-05-23 13:12:40|3773.4|3767.4|3773.6|3767.6|3773.6|3767.6|3772.9|3766.9|4
1653311570000|2022-05-23 13:12:50|3773.9|3767.9|3773.6|3767.6|3774.4|3768.4|3773.6|3767.6|4
1653311580000|2022-05-23 13:13:00|3773.9|3767.9|3776.4|3770.4|3776.4|3770.4|3773.9|3767.9|7
1653311590000|2022-05-23 13:13:10|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1653311600000|2022-05-23 13:13:20|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1653311610000|2022-05-23 13:13:30|3776.1|3770.1|3776.6|3770.6|3777.4|3771.4|3776.1|3770.1|5
1653311620000|2022-05-23 13:13:40|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|4
1653311630000|2022-05-23 13:13:50|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1653311640000|2022-05-23 13:14:00|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1653311650000|2022-05-23 13:14:10|3775.9|3769.9|3775.1|3769.1|3775.9|3769.9|3774.9|3768.9|5
1653311660000|2022-05-23 13:14:20|3775.4|3769.4|3774.9|3768.9|3776.6|3770.6|3774.6|3768.6|12
1653311670000|2022-05-23 13:14:30|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1653311680000|2022-05-23 13:14:40|3774.4|3768.4|3773.6|3767.6|3774.4|3768.4|3773.6|3767.6|6
1653311690000|2022-05-23 13:14:50|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|4
1653311700000|2022-05-23 13:15:00|3773.6|3767.6|3773.1|3767.1|3773.6|3767.6|3771.9|3765.9|5
1653311710000|2022-05-23 13:15:10|3772.9|3766.9|3772.1|3766.1|3773.1|3767.1|3772.1|3766.1|4
1653311720000|2022-05-23 13:15:20|3771.6|3765.6|3774.4|3768.4|3774.4|3768.4|3771.6|3765.6|4
1653311730000|2022-05-23 13:15:30|3774.6|3768.6|3774.9|3768.9|3775.1|3769.1|3774.6|3768.6|6
1653311750000|2022-05-23 13:15:50|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1653311760000|2022-05-23 13:16:00|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1653311770000|2022-05-23 13:16:10|3774.9|3768.9|3774.9|3768.9|3775.6|3769.6|3774.9|3768.9|8
1653311780000|2022-05-23 13:16:20|3775.1|3769.1|3775.9|3769.9|3775.9|3769.9|3775.1|3769.1|6
1653311790000|2022-05-23 13:16:30|3775.6|3769.6|3775.9|3769.9|3776.1|3770.1|3775.6|3769.6|4
1653311800000|2022-05-23 13:16:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1653311810000|2022-05-23 13:16:50|3775.9|3769.9|3775.1|3769.1|3775.9|3769.9|3775.1|3769.1|2
1653311820000|2022-05-23 13:17:00|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653311830000|2022-05-23 13:17:10|3775.6|3769.6|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|6
1653311840000|2022-05-23 13:17:20|3775.6|3769.6|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|5
1653311850000|2022-05-23 13:17:30|3775.9|3769.9|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|3
1653311860000|2022-05-23 13:17:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|9
1653311870000|2022-05-23 13:17:50|3775.9|3769.9|3774.6|3768.6|3775.9|3769.9|3774.6|3768.6|3
1653311900000|2022-05-23 13:18:20|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|3
1653311910000|2022-05-23 13:18:30|3773.9|3767.9|3773.4|3767.4|3773.9|3767.9|3773.4|3767.4|3
1653311920000|2022-05-23 13:18:40|3772.9|3766.9|3772.9|3766.9|3773.4|3767.4|3772.9|3766.9|4
1653311930000|2022-05-23 13:18:50|3772.6|3766.6|3770.9|3764.9|3772.6|3766.6|3770.9|3764.9|9
1653311940000|2022-05-23 13:19:00|3770.6|3764.6|3770.9|3764.9|3771.1|3765.1|3770.6|3764.6|8
1653311950000|2022-05-23 13:19:10|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.6|3764.6|3
1653311960000|2022-05-23 13:19:20|3770.4|3764.4|3769.9|3763.9|3770.4|3764.4|3769.9|3763.9|2
1653311970000|2022-05-23 13:19:30|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1653311980000|2022-05-23 13:19:40|3769.6|3763.6|3768.9|3762.9|3769.9|3763.9|3768.9|3762.9|7
1653311990000|2022-05-23 13:19:50|3768.4|3762.4|3766.6|3760.6|3768.4|3762.4|3766.4|3760.4|6
1653312000000|2022-05-23 13:20:00|3765.4|3759.4|3766.4|3760.4|3766.9|3760.9|3765.4|3759.4|10
1653312010000|2022-05-23 13:20:10|3766.6|3760.6|3765.1|3759.1|3766.6|3760.6|3765.1|3759.1|5
1653312020000|2022-05-23 13:20:20|3764.6|3758.6|3765.4|3759.4|3766.6|3760.6|3764.6|3758.6|13
1653312030000|2022-05-23 13:20:30|3765.9|3759.9|3766.9|3760.9|3767.1|3761.1|3765.9|3759.9|4
1653312040000|2022-05-23 13:20:40|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|2
1653312050000|2022-05-23 13:20:50|3767.1|3761.1|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|2
1653312060000|2022-05-23 13:21:00|3767.6|3761.6|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|2
1653312070000|2022-05-23 13:21:10|3768.1|3762.1|3769.6|3763.6|3770.9|3764.9|3768.1|3762.1|8
1653312080000|2022-05-23 13:21:20|3769.9|3763.9|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|4
1653312100000|2022-05-23 13:21:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653312110000|2022-05-23 13:21:50|3770.1|3764.1|3771.6|3765.6|3771.6|3765.6|3770.1|3764.1|6
1653312120000|2022-05-23 13:22:00|3772.1|3766.1|3773.9|3767.9|3774.4|3768.4|3772.1|3766.1|12
1653312130000|2022-05-23 13:22:10|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1653312140000|2022-05-23 13:22:20|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|4
1653312150000|2022-05-23 13:22:30|3774.9|3768.9|3775.1|3769.1|3775.4|3769.4|3774.9|3768.9|6
1653312170000|2022-05-23 13:22:50|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1653312180000|2022-05-23 13:23:00|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|2
1653312190000|2022-05-23 13:23:10|3776.9|3770.9|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|4
1653312200000|2022-05-23 13:23:20|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653312220000|2022-05-23 13:23:40|3776.9|3770.9|3775.4|3769.4|3777.1|3771.1|3775.4|3769.4|5
1653312230000|2022-05-23 13:23:50|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1653312240000|2022-05-23 13:24:00|3775.4|3769.4|3777.4|3771.4|3777.4|3771.4|3775.4|3769.4|3
1653312250000|2022-05-23 13:24:10|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1653312260000|2022-05-23 13:24:20|3777.9|3771.9|3778.4|3772.4|3779.6|3773.6|3777.9|3771.9|8
1653312270000|2022-05-23 13:24:30|3778.6|3772.6|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|7
1653312280000|2022-05-23 13:24:40|3778.4|3772.4|3780.9|3774.9|3781.1|3775.1|3778.4|3772.4|8
1653312290000|2022-05-23 13:24:50|3780.6|3774.6|3779.6|3773.6|3780.6|3774.6|3779.6|3773.6|5
1653312300000|2022-05-23 13:25:00|3779.9|3773.9|3779.1|3773.1|3780.1|3774.1|3779.1|3773.1|4
1653312310000|2022-05-23 13:25:10|3779.4|3773.4|3780.1|3774.1|3780.1|3774.1|3779.4|3773.4|2
1653312320000|2022-05-23 13:25:20|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.6|3773.6|4
1653312330000|2022-05-23 13:25:30|3780.4|3774.4|3779.1|3773.1|3780.4|3774.4|3779.1|3773.1|7
1653312340000|2022-05-23 13:25:40|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653312350000|2022-05-23 13:25:50|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1653312360000|2022-05-23 13:26:00|3780.4|3774.4|3781.9|3775.9|3782.6|3776.6|3780.4|3774.4|7
1653312370000|2022-05-23 13:26:10|3780.9|3774.9|3783.4|3777.4|3783.4|3777.4|3780.9|3774.9|9
1653312380000|2022-05-23 13:26:20|3782.1|3776.1|3781.4|3775.4|3782.6|3776.6|3781.1|3775.1|12
1653312390000|2022-05-23 13:26:30|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3780.1|3774.1|13
1653312400000|2022-05-23 13:26:40|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.1|3774.1|5
1653312410000|2022-05-23 13:26:50|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653312420000|2022-05-23 13:27:00|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|2
1653312430000|2022-05-23 13:27:10|3779.6|3773.6|3779.9|3773.9|3780.4|3774.4|3779.6|3773.6|8
1653312440000|2022-05-23 13:27:20|3780.1|3774.1|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|3
1653312460000|2022-05-23 13:27:40|3779.9|3773.9|3779.6|3773.6|3780.1|3774.1|3779.6|3773.6|4
1653312470000|2022-05-23 13:27:50|3779.4|3773.4|3779.9|3773.9|3779.9|3773.9|3778.4|3772.4|8
1653312480000|2022-05-23 13:28:00|3780.4|3774.4|3779.6|3773.6|3780.4|3774.4|3779.4|3773.4|22
1653312490000|2022-05-23 13:28:10|3779.4|3773.4|3780.4|3774.4|3780.4|3774.4|3779.1|3773.1|7
1653312500000|2022-05-23 13:28:20|3780.1|3774.1|3779.1|3773.1|3780.1|3774.1|3779.1|3773.1|7
1653312510000|2022-05-23 13:28:30|3778.9|3772.9|3779.6|3773.6|3779.6|3773.6|3778.6|3772.6|4
1653312520000|2022-05-23 13:28:40|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1653312540000|2022-05-23 13:29:00|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1653312550000|2022-05-23 13:29:10|3780.1|3774.1|3781.9|3775.9|3781.9|3775.9|3779.9|3773.9|9
1653312560000|2022-05-23 13:29:20|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3780.9|3774.9|7
1653312570000|2022-05-23 13:29:30|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1653312580000|2022-05-23 13:29:40|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|4
1653312590000|2022-05-23 13:29:50|3779.6|3773.6|3777.6|3771.6|3779.6|3773.6|3777.6|3771.6|12
1653312600000|2022-05-23 13:30:00|3777.4|3771.4|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|2
1653312610000|2022-05-23 13:30:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653312620000|2022-05-23 13:30:20|3777.6|3771.6|3777.9|3771.9|3780.4|3774.4|3777.6|3771.6|12
1653312630000|2022-05-23 13:30:30|3776.9|3770.9|3778.6|3772.6|3779.6|3773.6|3776.9|3770.9|9
1653312640000|2022-05-23 13:30:40|3778.9|3772.9|3779.6|3773.6|3779.6|3773.6|3778.9|3772.9|6
1653312650000|2022-05-23 13:30:50|3780.1|3774.1|3779.6|3773.6|3780.1|3774.1|3779.1|3773.1|7
1653312660000|2022-05-23 13:31:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3778.9|3772.9|4
1653312670000|2022-05-23 13:31:10|3779.1|3773.1|3780.1|3774.1|3780.4|3774.4|3778.9|3772.9|10
1653312680000|2022-05-23 13:31:20|3780.4|3774.4|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|5
1653312690000|2022-05-23 13:31:30|3779.9|3773.9|3779.9|3773.9|3780.1|3774.1|3779.4|3773.4|6
1653312700000|2022-05-23 13:31:40|3780.1|3774.1|3780.6|3774.6|3781.1|3775.1|3780.1|3774.1|10
1653312710000|2022-05-23 13:31:50|3781.1|3775.1|3781.6|3775.6|3781.9|3775.9|3780.9|3774.9|10
1653312720000|2022-05-23 13:32:00|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3780.6|3774.6|9
1653312730000|2022-05-23 13:32:10|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3780.6|3774.6|9
1653312740000|2022-05-23 13:32:20|3782.1|3776.1|3782.1|3776.1|3782.6|3776.6|3780.9|3774.9|14
1653312750000|2022-05-23 13:32:30|3781.9|3775.9|3780.4|3774.4|3781.9|3775.9|3780.4|3774.4|6
1653312760000|2022-05-23 13:32:40|3780.6|3774.6|3781.4|3775.4|3781.9|3775.9|3780.4|3774.4|8
1653312770000|2022-05-23 13:32:50|3780.6|3774.6|3781.6|3775.6|3782.4|3776.4|3780.6|3774.6|13
1653312780000|2022-05-23 13:33:00|3782.4|3776.4|3782.1|3776.1|3783.4|3777.4|3782.1|3776.1|16
1653312790000|2022-05-23 13:33:10|3782.4|3776.4|3782.4|3776.4|3784.4|3778.4|3782.4|3776.4|10
1653312800000|2022-05-23 13:33:20|3782.6|3776.6|3783.1|3777.1|3783.4|3777.4|3782.4|3776.4|9
1653312810000|2022-05-23 13:33:30|3783.4|3777.4|3784.9|3778.9|3784.9|3778.9|3783.4|3777.4|10
1653312820000|2022-05-23 13:33:40|3784.1|3778.1|3782.9|3776.9|3784.6|3778.6|3782.6|3776.6|10
1653312830000|2022-05-23 13:33:50|3783.1|3777.1|3781.4|3775.4|3783.1|3777.1|3780.9|3774.9|16
1653312840000|2022-05-23 13:34:00|3781.1|3775.1|3781.9|3775.9|3781.9|3775.9|3781.1|3775.1|6
1653312850000|2022-05-23 13:34:10|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653312860000|2022-05-23 13:34:20|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3781.4|3775.4|6
1653312870000|2022-05-23 13:34:30|3782.6|3776.6|3782.4|3776.4|3783.1|3777.1|3781.4|3775.4|11
1653312880000|2022-05-23 13:34:40|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.1|3776.1|16
1653312890000|2022-05-23 13:34:50|3783.1|3777.1|3783.9|3777.9|3783.9|3777.9|3782.9|3776.9|4
1653312900000|2022-05-23 13:35:00|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1653312910000|2022-05-23 13:35:10|3783.6|3777.6|3782.1|3776.1|3783.6|3777.6|3781.6|3775.6|6
1653312920000|2022-05-23 13:35:20|3782.4|3776.4|3784.1|3778.1|3784.1|3778.1|3782.1|3776.1|14
1653312930000|2022-05-23 13:35:30|3784.4|3778.4|3784.1|3778.1|3784.6|3778.6|3782.9|3776.9|21
1653312940000|2022-05-23 13:35:40|3784.6|3778.6|3785.9|3779.9|3786.4|3780.4|3784.4|3778.4|14
1653312950000|2022-05-23 13:35:50|3786.1|3780.1|3784.6|3778.6|3786.1|3780.1|3783.8|3777.8|9
1653312960000|2022-05-23 13:36:00|3784.1|3778.1|3784.4|3778.4|3784.4|3778.4|3784.1|3778.1|2
1653312970000|2022-05-23 13:36:10|3784.1|3778.1|3782.9|3776.9|3784.4|3778.4|3782.4|3776.4|7
1653312980000|2022-05-23 13:36:20|3782.6|3776.6|3781.1|3775.1|3783.1|3777.1|3780.9|3774.9|11
1653312990000|2022-05-23 13:36:30|3781.4|3775.4|3782.4|3776.4|3782.4|3776.4|3780.9|3774.9|6
1653313000000|2022-05-23 13:36:40|3782.6|3776.6|3781.6|3775.6|3782.6|3776.6|3781.4|3775.4|4
1653313010000|2022-05-23 13:36:50|3782.1|3776.1|3783.1|3777.1|3783.1|3777.1|3781.9|3775.9|6
1653313020000|2022-05-23 13:37:00|3783.4|3777.4|3782.1|3776.1|3783.4|3777.4|3782|3776|9
1653313030000|2022-05-23 13:37:10|3782.4|3776.4|3780.1|3774.1|3782.4|3776.4|3778.4|3772.4|6
1653313040000|2022-05-23 13:37:20|3779.9|3773.9|3777.9|3771.9|3779.9|3773.9|3777.9|3771.9|7
1653313050000|2022-05-23 13:37:30|3778.1|3772.1|3777.4|3771.4|3778.1|3772.1|3776.9|3770.9|15
1653313060000|2022-05-23 13:37:40|3777.9|3771.9|3779.4|3773.4|3779.6|3773.6|3777.9|3771.9|7
1653313070000|2022-05-23 13:37:50|3778.6|3772.6|3778.6|3772.6|3779.4|3773.4|3778.6|3772.6|6
1653313080000|2022-05-23 13:38:00|3779.1|3773.1|3779.9|3773.9|3780.4|3774.4|3779.1|3773.1|7
1653313090000|2022-05-23 13:38:10|3779.6|3773.6|3776.4|3770.4|3779.6|3773.6|3776.1|3770.1|18
1653313100000|2022-05-23 13:38:20|3776.1|3770.1|3776.6|3770.6|3777.1|3771.1|3776.1|3770.1|7
1653313110000|2022-05-23 13:38:30|3776.9|3770.9|3776.9|3770.9|3777.1|3771.1|3776.1|3770.1|6
1653313120000|2022-05-23 13:38:40|3776.6|3770.6|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|6
1653313130000|2022-05-23 13:38:50|3775.6|3769.6|3775.6|3769.6|3775.9|3769.9|3775.1|3769.1|10
1653313140000|2022-05-23 13:39:00|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3774.9|3768.9|4
1653313150000|2022-05-23 13:39:10|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1653313160000|2022-05-23 13:39:20|3774.4|3768.4|3773.6|3767.6|3774.4|3768.4|3773.4|3767.4|6
1653313170000|2022-05-23 13:39:30|3773.4|3767.4|3774.1|3768.1|3774.4|3768.4|3773.1|3767.1|7
1653313180000|2022-05-23 13:39:40|3773.9|3767.9|3773.9|3767.9|3775.1|3769.1|3773.9|3767.9|4
1653313190000|2022-05-23 13:39:50|3774.1|3768.1|3774.9|3768.9|3774.9|3768.9|3774.1|3768.1|5
1653313200000|2022-05-23 13:40:00|3775.4|3769.4|3775.1|3769.1|3776.1|3770.1|3775.1|3769.1|7
1653313210000|2022-05-23 13:40:10|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.1|3768.1|8
1653313220000|2022-05-23 13:40:20|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3774.4|3768.4|11
1653313230000|2022-05-23 13:40:30|3775.6|3769.6|3776.4|3770.4|3777.6|3771.6|3775.1|3769.1|18
1653313240000|2022-05-23 13:40:40|3776.6|3770.6|3777.6|3771.6|3777.6|3771.6|3776.6|3770.6|4
1653313250000|2022-05-23 13:40:50|3777.9|3771.9|3777.9|3771.9|3778.6|3772.6|3777.9|3771.9|6
1653313260000|2022-05-23 13:41:00|3778.1|3772.1|3777.9|3771.9|3778.6|3772.6|3777.6|3771.6|11
1653313270000|2022-05-23 13:41:10|3778.1|3772.1|3777.4|3771.4|3778.9|3772.9|3777.4|3771.4|7
1653313280000|2022-05-23 13:41:20|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1653313300000|2022-05-23 13:41:40|3777.6|3771.6|3777.9|3771.9|3778.6|3772.6|3777.6|3771.6|5
1653313310000|2022-05-23 13:41:50|3777.1|3771.1|3779.1|3773.1|3779.4|3773.4|3777.1|3771.1|15
1653313320000|2022-05-23 13:42:00|3779.4|3773.4|3779.6|3773.6|3779.9|3773.9|3779.4|3773.4|6
1653313330000|2022-05-23 13:42:10|3779.4|3773.4|3778.6|3772.6|3779.4|3773.4|3778.6|3772.6|4
1653313340000|2022-05-23 13:42:20|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|2
1653313350000|2022-05-23 13:42:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1653313360000|2022-05-23 13:42:40|3778.6|3772.6|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|4
1653313370000|2022-05-23 13:42:50|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1653313380000|2022-05-23 13:43:00|3779.4|3773.4|3779.9|3773.9|3780.6|3774.6|3778.9|3772.9|11
1653313400000|2022-05-23 13:43:20|3780.1|3774.1|3778.9|3772.9|3780.4|3774.4|3778.9|3772.9|9
1653313410000|2022-05-23 13:43:30|3778.4|3772.4|3776.1|3770.1|3778.4|3772.4|3774.6|3768.6|19
1653313420000|2022-05-23 13:43:40|3776.4|3770.4|3775.4|3769.4|3776.4|3770.4|3775.4|3769.4|4
1653313430000|2022-05-23 13:43:50|3775.1|3769.1|3776.1|3770.1|3776.1|3770.1|3774.4|3768.4|10
1653313440000|2022-05-23 13:44:00|3776.4|3770.4|3777.1|3771.1|3777.1|3771.1|3776.1|3770.1|6
1653313450000|2022-05-23 13:44:10|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.4|3770.4|4
1653313460000|2022-05-23 13:44:20|3776.4|3770.4|3776.4|3770.4|3776.9|3770.9|3776.4|3770.4|4
1653313470000|2022-05-23 13:44:30|3776.6|3770.6|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|2
1653313480000|2022-05-23 13:44:40|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1653313500000|2022-05-23 13:45:00|3777.4|3771.4|3777.6|3771.6|3778.6|3772.6|3777.4|3771.4|9
1653313510000|2022-05-23 13:45:10|3777.9|3771.9|3777.9|3771.9|3779.1|3773.1|3777.6|3771.6|11
1653313520000|2022-05-23 13:45:20|3777.6|3771.6|3778.9|3772.9|3779.1|3773.1|3777.6|3771.6|10
1653313530000|2022-05-23 13:45:30|3779.1|3773.1|3779.1|3773.1|3779.6|3773.6|3778.9|3772.9|4
1653313540000|2022-05-23 13:45:40|3779.4|3773.4|3779.4|3773.4|3779.6|3773.6|3779.1|3773.1|8
1653313550000|2022-05-23 13:45:50|3779.1|3773.1|3780.4|3774.4|3780.4|3774.4|3778.9|3772.9|7
1653313560000|2022-05-23 13:46:00|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|2
1653313570000|2022-05-23 13:46:10|3781.1|3775.1|3781.9|3775.9|3782.1|3776.1|3781.1|3775.1|5
1653313580000|2022-05-23 13:46:20|3781.6|3775.6|3781.1|3775.1|3781.9|3775.9|3781.1|3775.1|3
1653313590000|2022-05-23 13:46:30|3780.9|3774.9|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|2
1653313600000|2022-05-23 13:46:40|3782.4|3776.4|3781.4|3775.4|3782.4|3776.4|3781.1|3775.1|7
1653313610000|2022-05-23 13:46:50|3781.1|3775.1|3781.1|3775.1|3781.4|3775.4|3780.9|3774.9|6
1653313620000|2022-05-23 13:47:00|3780.9|3774.9|3783.1|3777.1|3783.1|3777.1|3780.9|3774.9|13
1653313630000|2022-05-23 13:47:10|3782.9|3776.9|3781.1|3775.1|3782.9|3776.9|3780.9|3774.9|14
1653313640000|2022-05-23 13:47:20|3781.6|3775.6|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|7
1653313650000|2022-05-23 13:47:30|3782.1|3776.1|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|6
1653313660000|2022-05-23 13:47:40|3782.1|3776.1|3783.4|3777.4|3783.6|3777.6|3781.9|3775.9|12
1653313670000|2022-05-23 13:47:50|3783.6|3777.6|3782.9|3776.9|3784.1|3778.1|3782.9|3776.9|8
1653313680000|2022-05-23 13:48:00|3783.1|3777.1|3784.4|3778.4|3784.4|3778.4|3783.1|3777.1|5
1653313690000|2022-05-23 13:48:10|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|5
1653313700000|2022-05-23 13:48:20|3784.6|3778.6|3784.6|3778.6|3784.9|3778.9|3784.4|3778.4|11
1653313710000|2022-05-23 13:48:30|3784.9|3778.9|3785.6|3779.6|3786.4|3780.4|3784.9|3778.9|10
1653313720000|2022-05-23 13:48:40|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.1|3779.1|6
1653313730000|2022-05-23 13:48:50|3785.9|3779.9|3782.1|3776.1|3785.9|3779.9|3782.1|3776.1|8
1653313740000|2022-05-23 13:49:00|3781.9|3775.9|3782.4|3776.4|3782.6|3776.6|3781.9|3775.9|6
1653313750000|2022-05-23 13:49:10|3782.6|3776.6|3781.9|3775.9|3782.9|3776.9|3781.9|3775.9|7
1653313760000|2022-05-23 13:49:20|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1653313770000|2022-05-23 13:49:30|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|6
1653313780000|2022-05-23 13:49:40|3781.9|3775.9|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|6
1653313790000|2022-05-23 13:49:50|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|3
1653313800000|2022-05-23 13:50:00|3782.4|3776.4|3782.4|3776.4|3782.9|3776.9|3782.1|3776.1|6
1653313810000|2022-05-23 13:50:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653313850000|2022-05-23 13:50:50|3782.4|3776.4|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|3
1653313870000|2022-05-23 13:51:10|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|3
1653313880000|2022-05-23 13:51:20|3781.6|3775.6|3781.6|3775.6|3782.1|3776.1|3781.1|3775.1|14
1653313890000|2022-05-23 13:51:30|3781.4|3775.4|3782.4|3776.4|3782.4|3776.4|3781.1|3775.1|15
1653313900000|2022-05-23 13:51:40|3781.9|3775.9|3779.9|3773.9|3781.9|3775.9|3779.9|3773.9|7
1653313920000|2022-05-23 13:52:00|3779.6|3773.6|3781.4|3775.4|3781.4|3775.4|3779.6|3773.6|9
1653313930000|2022-05-23 13:52:10|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3780.1|3774.1|6
1653313940000|2022-05-23 13:52:20|3780.1|3774.1|3777.1|3771.1|3780.1|3774.1|3776.6|3770.6|10
1653313950000|2022-05-23 13:52:30|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|3
1653313960000|2022-05-23 13:52:40|3777.6|3771.6|3778.4|3772.4|3778.4|3772.4|3777.6|3771.6|3
1653313970000|2022-05-23 13:52:50|3778.6|3772.6|3776.1|3770.1|3778.6|3772.6|3775.6|3769.6|9
1653313980000|2022-05-23 13:53:00|3775.6|3769.6|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|3
1653314000000|2022-05-23 13:53:20|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.4|3768.4|5
1653314010000|2022-05-23 13:53:30|3775.1|3769.1|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|4
1653314020000|2022-05-23 13:53:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653314030000|2022-05-23 13:53:50|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1653314040000|2022-05-23 13:54:00|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1653314050000|2022-05-23 13:54:10|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|3
1653314060000|2022-05-23 13:54:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653314070000|2022-05-23 13:54:30|3775.6|3769.6|3774.9|3768.9|3775.6|3769.6|3774.9|3768.9|5
1653314080000|2022-05-23 13:54:40|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|4
1653314090000|2022-05-23 13:54:50|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1653314100000|2022-05-23 13:55:00|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|5
1653314120000|2022-05-23 13:55:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1653314130000|2022-05-23 13:55:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1653314140000|2022-05-23 13:55:40|3775.9|3769.9|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|2
1653314150000|2022-05-23 13:55:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653314160000|2022-05-23 13:56:00|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.6|3769.6|4
1653314190000|2022-05-23 13:56:30|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|2
1653314220000|2022-05-23 13:57:00|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1653314230000|2022-05-23 13:57:10|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|4
1653314320000|2022-05-23 13:58:40|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3774.6|3768.6|4
1653314330000|2022-05-23 13:58:50|3775.6|3769.6|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|3
1653314340000|2022-05-23 13:59:00|3775.9|3769.9|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|3
1653314360000|2022-05-23 13:59:20|3776.1|3770.1|3778.1|3772.1|3778.1|3772.1|3776.1|3770.1|4
1653314370000|2022-05-23 13:59:30|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1653314380000|2022-05-23 13:59:40|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|2
1653314390000|2022-05-23 13:59:50|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3777.9|3771.9|4
1653314400000|2022-05-23 14:00:00|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3777.6|3771.6|9
1653314410000|2022-05-23 14:00:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653314420000|2022-05-23 14:00:20|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1653314430000|2022-05-23 14:00:30|3778.6|3772.6|3780.4|3774.4|3780.4|3774.4|3778.6|3772.6|7
1653314440000|2022-05-23 14:00:40|3780.6|3774.6|3781.4|3775.4|3781.4|3775.4|3780.6|3774.6|4
1653314450000|2022-05-23 14:00:50|3781.6|3775.6|3779.9|3773.9|3781.6|3775.6|3779.6|3773.6|7
1653314460000|2022-05-23 14:01:00|3780.6|3774.6|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|3
1653314470000|2022-05-23 14:01:10|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.9|3773.9|2
1653314480000|2022-05-23 14:01:20|3780.4|3774.4|3780.6|3774.6|3780.9|3774.9|3780.4|3774.4|6
1653314490000|2022-05-23 14:01:30|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653314500000|2022-05-23 14:01:40|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653314510000|2022-05-23 14:01:50|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653314520000|2022-05-23 14:02:00|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.4|3775.4|3
1653314530000|2022-05-23 14:02:10|3781.4|3775.4|3781.4|3775.4|3781.6|3775.6|3781.1|3775.1|5
1653314550000|2022-05-23 14:02:30|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1653314560000|2022-05-23 14:02:40|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3779.9|3773.9|8
1653314570000|2022-05-23 14:02:50|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3779.9|3773.9|3
1653314580000|2022-05-23 14:03:00|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|6
1653314590000|2022-05-23 14:03:10|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|7
1653314600000|2022-05-23 14:03:20|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.4|3774.4|6
1653314610000|2022-05-23 14:03:30|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.1|3774.1|4
1653314620000|2022-05-23 14:03:40|3780.6|3774.6|3780.9|3774.9|3781.1|3775.1|3780.6|3774.6|9
1653314630000|2022-05-23 14:03:50|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1653314640000|2022-05-23 14:04:00|3781.6|3775.6|3780.9|3774.9|3781.6|3775.6|3780.4|3774.4|8
1653314650000|2022-05-23 14:04:10|3780.6|3774.6|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|2
1653314660000|2022-05-23 14:04:20|3779.9|3773.9|3780.6|3774.6|3780.6|3774.6|3779.9|3773.9|3
1653314670000|2022-05-23 14:04:30|3780.4|3774.4|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|4
1653314680000|2022-05-23 14:04:40|3780.4|3774.4|3780.6|3774.6|3780.9|3774.9|3780.4|3774.4|4
1653314700000|2022-05-23 14:05:00|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|4
1653314710000|2022-05-23 14:05:10|3780.4|3774.4|3781.1|3775.1|3781.4|3775.4|3780.4|3774.4|10
1653314720000|2022-05-23 14:05:20|3780.9|3774.9|3784.4|3778.4|3784.4|3778.4|3780.9|3774.9|11
1653314730000|2022-05-23 14:05:30|3783.4|3777.4|3783.9|3777.9|3785.1|3779.1|3783.4|3777.4|13
1653314740000|2022-05-23 14:05:40|3784.6|3778.6|3784.9|3778.9|3785.6|3779.6|3784.1|3778.1|10
1653314750000|2022-05-23 14:05:50|3784.6|3778.6|3785.4|3779.4|3785.4|3779.4|3784.6|3778.6|3
1653314760000|2022-05-23 14:06:00|3784.9|3778.9|3785.9|3779.9|3786.1|3780.1|3784.9|3778.9|7
1653314770000|2022-05-23 14:06:10|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3784.6|3778.6|11
1653314780000|2022-05-23 14:06:20|3786.1|3780.1|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|2
1653314790000|2022-05-23 14:06:30|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.6|3779.6|4
1653314800000|2022-05-23 14:06:40|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|2
1653314810000|2022-05-23 14:06:50|3785.9|3779.9|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|3
1653314830000|2022-05-23 14:07:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1653314860000|2022-05-23 14:07:40|3784.9|3778.9|3784.6|3778.6|3784.9|3778.9|3784.4|3778.4|3
1653314880000|2022-05-23 14:08:00|3784.1|3778.1|3781.4|3775.4|3784.1|3778.1|3781.4|3775.4|5
1653314890000|2022-05-23 14:08:10|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3780.9|3774.9|5
1653314900000|2022-05-23 14:08:20|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.6|3774.6|3
1653314910000|2022-05-23 14:08:30|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1653314930000|2022-05-23 14:08:50|3781.1|3775.1|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|3
1653314950000|2022-05-23 14:09:10|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653314960000|2022-05-23 14:09:20|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653314970000|2022-05-23 14:09:30|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|5
1653314980000|2022-05-23 14:09:40|3780.4|3774.4|3781.4|3775.4|3781.6|3775.6|3780.4|3774.4|8
1653315000000|2022-05-23 14:10:00|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1653315010000|2022-05-23 14:10:10|3781.9|3775.9|3780.9|3774.9|3783.1|3777.1|3780.9|3774.9|6
1653315020000|2022-05-23 14:10:20|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653315040000|2022-05-23 14:10:40|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653315060000|2022-05-23 14:11:00|3780.4|3774.4|3782.6|3776.6|3782.6|3776.6|3780.4|3774.4|8
1653315070000|2022-05-23 14:11:10|3782.1|3776.1|3783.4|3777.4|3783.4|3777.4|3782.1|3776.1|6
1653315080000|2022-05-23 14:11:20|3783.6|3777.6|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|3
1653315090000|2022-05-23 14:11:30|3782.9|3776.9|3780.9|3774.9|3782.9|3776.9|3780.9|3774.9|5
1653315100000|2022-05-23 14:11:40|3781|3775|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|3
1653315120000|2022-05-23 14:12:00|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653315130000|2022-05-23 14:12:10|3780.9|3774.9|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|4
1653315150000|2022-05-23 14:12:30|3781.4|3775.4|3781.6|3775.6|3781.9|3775.9|3781.4|3775.4|4
1653315160000|2022-05-23 14:12:40|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1653315190000|2022-05-23 14:13:10|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653315220000|2022-05-23 14:13:40|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3780.9|3774.9|4
1653315240000|2022-05-23 14:14:00|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653315250000|2022-05-23 14:14:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653315260000|2022-05-23 14:14:20|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.4|3775.4|4
1653315270000|2022-05-23 14:14:30|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|2
1653315280000|2022-05-23 14:14:40|3781.4|3775.4|3781.9|3775.9|3782.1|3776.1|3781.4|3775.4|5
1653315300000|2022-05-23 14:15:00|3782.1|3776.1|3781.9|3775.9|3782.1|3776.1|3780.9|3774.9|9
1653315310000|2022-05-23 14:15:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653315340000|2022-05-23 14:15:40|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653315350000|2022-05-23 14:15:50|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|2
1653315360000|2022-05-23 14:16:00|3781.1|3775.1|3780.6|3774.6|3781.1|3775.1|3780.6|3774.6|6
1653315370000|2022-05-23 14:16:10|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1653315390000|2022-05-23 14:16:30|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1653315400000|2022-05-23 14:16:40|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|5
1653315410000|2022-05-23 14:16:50|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|5
1653315420000|2022-05-23 14:17:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653315430000|2022-05-23 14:17:10|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653315440000|2022-05-23 14:17:20|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.6|3775.6|3
1653315450000|2022-05-23 14:17:30|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653315460000|2022-05-23 14:17:40|3782.4|3776.4|3785.6|3779.6|3786.1|3780.1|3782.4|3776.4|9
1653315470000|2022-05-23 14:17:50|3786.1|3780.1|3786.6|3780.6|3788.1|3782.1|3785.6|3779.6|14
1653315480000|2022-05-23 14:18:00|3786.4|3780.4|3786.9|3780.9|3787.1|3781.1|3786.1|3780.1|11
1653315490000|2022-05-23 14:18:10|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|3
1653315500000|2022-05-23 14:18:20|3787.9|3781.9|3787.1|3781.1|3787.9|3781.9|3786.6|3780.6|4
1653315510000|2022-05-23 14:18:30|3786.6|3780.6|3786.9|3780.9|3787.1|3781.1|3786.6|3780.6|6
1653315520000|2022-05-23 14:18:40|3787.1|3781.1|3786.1|3780.1|3787.1|3781.1|3786.1|3780.1|4
1653315530000|2022-05-23 14:18:50|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3785.9|3779.9|4
1653315540000|2022-05-23 14:19:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653315550000|2022-05-23 14:19:10|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|3
1653315560000|2022-05-23 14:19:20|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|3
1653315570000|2022-05-23 14:19:30|3786.1|3780.1|3787.1|3781.1|3787.1|3781.1|3786.1|3780.1|4
1653315590000|2022-05-23 14:19:50|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653315600000|2022-05-23 14:20:00|3786.9|3780.9|3786.6|3780.6|3787.1|3781.1|3786.4|3780.4|12
1653315610000|2022-05-23 14:20:10|3786.4|3780.4|3785.1|3779.1|3786.4|3780.4|3784.9|3778.9|6
1653315620000|2022-05-23 14:20:20|3785.6|3779.6|3786.4|3780.4|3786.4|3780.4|3785.6|3779.6|4
1653315630000|2022-05-23 14:20:30|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|2
1653315640000|2022-05-23 14:20:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|4
1653315650000|2022-05-23 14:20:50|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653315660000|2022-05-23 14:21:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653315670000|2022-05-23 14:21:10|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653315690000|2022-05-23 14:21:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653315710000|2022-05-23 14:21:50|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653315720000|2022-05-23 14:22:00|3785.9|3779.9|3785.4|3779.4|3785.9|3779.9|3784.9|3778.9|6
1653315730000|2022-05-23 14:22:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1653315740000|2022-05-23 14:22:20|3785.4|3779.4|3785.1|3779.1|3785.4|3779.4|3785.1|3779.1|2
1653315750000|2022-05-23 14:22:30|3785.4|3779.4|3784.9|3778.9|3785.6|3779.6|3784.9|3778.9|6
1653315760000|2022-05-23 14:22:40|3785.1|3779.1|3785.9|3779.9|3785.9|3779.9|3785.1|3779.1|3
1653315770000|2022-05-23 14:22:50|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|3
1653315780000|2022-05-23 14:23:00|3785.6|3779.6|3785.9|3779.9|3786.4|3780.4|3785.6|3779.6|4
1653315790000|2022-05-23 14:23:10|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653315800000|2022-05-23 14:23:20|3785.9|3779.9|3785.1|3779.1|3786.4|3780.4|3784.9|3778.9|6
1653315810000|2022-05-23 14:23:30|3785.4|3779.4|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|2
1653315820000|2022-05-23 14:23:40|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|3
1653315850000|2022-05-23 14:24:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653315860000|2022-05-23 14:24:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653315880000|2022-05-23 14:24:40|3786.9|3780.9|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|3
1653315890000|2022-05-23 14:24:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653315910000|2022-05-23 14:25:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3785.9|3779.9|7
1653315920000|2022-05-23 14:25:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653315930000|2022-05-23 14:25:30|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3785.9|3779.9|3
1653315940000|2022-05-23 14:25:40|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1653315950000|2022-05-23 14:25:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653315960000|2022-05-23 14:26:00|3786.1|3780.1|3786.4|3780.4|3786.6|3780.6|3786.1|3780.1|4
1653315990000|2022-05-23 14:26:30|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653316000000|2022-05-23 14:26:40|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1653316020000|2022-05-23 14:27:00|3786.6|3780.6|3788.4|3782.4|3789.4|3783.4|3786.6|3780.6|13
1653316030000|2022-05-23 14:27:10|3788.1|3782.1|3788.4|3782.4|3788.9|3782.9|3788.1|3782.1|5
1653316040000|2022-05-23 14:27:20|3788.1|3782.1|3787.9|3781.9|3788.6|3782.6|3787.9|3781.9|6
1653316050000|2022-05-23 14:27:30|3787.6|3781.6|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|3
1653316060000|2022-05-23 14:27:40|3787.1|3781.1|3784.1|3778.1|3787.1|3781.1|3783.9|3777.9|10
1653316070000|2022-05-23 14:27:50|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|3
1653316080000|2022-05-23 14:28:00|3783.6|3777.6|3782.9|3776.9|3783.6|3777.6|3782.9|3776.9|3
1653316090000|2022-05-23 14:28:10|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.9|3776.9|2
1653316100000|2022-05-23 14:28:20|3783.1|3777.1|3785.4|3779.4|3785.4|3779.4|3783.1|3777.1|6
1653316110000|2022-05-23 14:28:30|3785.6|3779.6|3787.1|3781.1|3787.1|3781.1|3785.4|3779.4|5
1653316120000|2022-05-23 14:28:40|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3786.9|3780.9|4
1653316140000|2022-05-23 14:29:00|3787.6|3781.6|3785.4|3779.4|3787.6|3781.6|3785.4|3779.4|6
1653316150000|2022-05-23 14:29:10|3786.4|3780.4|3787.4|3781.4|3787.4|3781.4|3786.1|3780.1|4
1653316160000|2022-05-23 14:29:20|3787.6|3781.6|3787.9|3781.9|3788.1|3782.1|3787.6|3781.6|4
1653316170000|2022-05-23 14:29:30|3788.1|3782.1|3788.4|3782.4|3788.4|3782.4|3788.1|3782.1|2
1653316180000|2022-05-23 14:29:40|3788.1|3782.1|3789.4|3783.4|3789.4|3783.4|3787.4|3781.4|7
1653316190000|2022-05-23 14:29:50|3789.6|3783.6|3790.4|3784.4|3790.6|3784.6|3789.6|3783.6|9
1653316200000|2022-05-23 14:30:00|3790.6|3784.6|3791.4|3785.4|3792.1|3786.1|3790.6|3784.6|13
1653316210000|2022-05-23 14:30:10|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|2
1653316220000|2022-05-23 14:30:20|3791.1|3785.1|3790.1|3784.1|3791.1|3785.1|3790.1|3784.1|3
1653316230000|2022-05-23 14:30:30|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.1|3783.1|6
1653316240000|2022-05-23 14:30:40|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|3
1653316250000|2022-05-23 14:30:50|3789.9|3783.9|3784.3|3778.3|3790.4|3784.4|3784.3|3778.3|9
1653316260000|2022-05-23 14:31:00|3784|3778|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|4
1653316270000|2022-05-23 14:31:10|3783.6|3777.6|3782.6|3776.6|3784.4|3778.4|3782.6|3776.6|10
1653316280000|2022-05-23 14:31:20|3782.9|3776.9|3783.9|3777.9|3783.9|3777.9|3782.9|3776.9|7
1653316290000|2022-05-23 14:31:30|3783.6|3777.6|3783.1|3777.1|3783.6|3777.6|3782.6|3776.6|5
1653316300000|2022-05-23 14:31:40|3783.4|3777.4|3782.6|3776.6|3783.4|3777.4|3782.6|3776.6|2
1653316310000|2022-05-23 14:31:50|3782.9|3776.9|3782.1|3776.1|3783.4|3777.4|3782.1|3776.1|5
1653316320000|2022-05-23 14:32:00|3781.6|3775.6|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|6
1653316330000|2022-05-23 14:32:10|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653316350000|2022-05-23 14:32:30|3780.9|3774.9|3780.9|3774.9|3781.4|3775.4|3780.9|3774.9|3
1653316360000|2022-05-23 14:32:40|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653316370000|2022-05-23 14:32:50|3781.4|3775.4|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|2
1653316390000|2022-05-23 14:33:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653316400000|2022-05-23 14:33:20|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1653316430000|2022-05-23 14:33:50|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|3
1653316440000|2022-05-23 14:34:00|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|3
1653316450000|2022-05-23 14:34:10|3781.1|3775.1|3781.4|3775.4|3781.6|3775.6|3781.1|3775.1|5
1653316460000|2022-05-23 14:34:20|3781.1|3775.1|3779.9|3773.9|3781.1|3775.1|3779.9|3773.9|3
1653316470000|2022-05-23 14:34:30|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653316480000|2022-05-23 14:34:40|3780.1|3774.1|3780.4|3774.4|3780.6|3774.6|3780.1|3774.1|5
1653316490000|2022-05-23 14:34:50|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|3
1653316500000|2022-05-23 14:35:00|3781.4|3775.4|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|2
1653316510000|2022-05-23 14:35:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653316520000|2022-05-23 14:35:20|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|4
1653316550000|2022-05-23 14:35:50|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|3
1653316560000|2022-05-23 14:36:00|3782.1|3776.1|3781.9|3775.9|3782.6|3776.6|3781.9|3775.9|3
1653316570000|2022-05-23 14:36:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653316580000|2022-05-23 14:36:20|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|2
1653316600000|2022-05-23 14:36:40|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1653316630000|2022-05-23 14:37:10|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653316680000|2022-05-23 14:38:00|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1653316690000|2022-05-23 14:38:10|3781.4|3775.4|3781.1|3775.1|3781.4|3775.4|3780.9|3774.9|4
1653316700000|2022-05-23 14:38:20|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653316710000|2022-05-23 14:38:30|3781.1|3775.1|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|3
1653316720000|2022-05-23 14:38:40|3780.9|3774.9|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|2
1653316730000|2022-05-23 14:38:50|3781.6|3775.6|3782.6|3776.6|3782.6|3776.6|3781.6|3775.6|3
1653316740000|2022-05-23 14:39:00|3783.1|3777.1|3783.9|3777.9|3783.9|3777.9|3783.1|3777.1|2
1653316750000|2022-05-23 14:39:10|3783.6|3777.6|3782.4|3776.4|3783.6|3777.6|3782.4|3776.4|4
1653316760000|2022-05-23 14:39:20|3782.6|3776.6|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|4
1653316770000|2022-05-23 14:39:30|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|3
1653316790000|2022-05-23 14:39:50|3781.4|3775.4|3780.9|3774.9|3781.4|3775.4|3780.9|3774.9|2
1653316800000|2022-05-23 14:40:00|3781.1|3775.1|3781.6|3775.6|3782.1|3776.1|3781.1|3775.1|5
1653316810000|2022-05-23 14:40:10|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|2
1653316820000|2022-05-23 14:40:20|3781.9|3775.9|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|2
1653316840000|2022-05-23 14:40:40|3782.1|3776.1|3782.1|3776.1|3782.4|3776.4|3782.1|3776.1|3
1653316860000|2022-05-23 14:41:00|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653316870000|2022-05-23 14:41:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653316910000|2022-05-23 14:41:50|3781.9|3775.9|3780.1|3774.1|3781.9|3775.9|3778.9|3772.9|7
1653316920000|2022-05-23 14:42:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653316930000|2022-05-23 14:42:10|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.4|3774.4|4
1653316940000|2022-05-23 14:42:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653316950000|2022-05-23 14:42:30|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|3
1653316960000|2022-05-23 14:42:40|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3780.4|3774.4|18
1653316970000|2022-05-23 14:42:50|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653316980000|2022-05-23 14:43:00|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1653316990000|2022-05-23 14:43:10|3780.4|3774.4|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|5
1653317000000|2022-05-23 14:43:20|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|4
1653317030000|2022-05-23 14:43:50|3780.4|3774.4|3778.9|3772.9|3780.4|3774.4|3778.4|3772.4|4
1653317040000|2022-05-23 14:44:00|3778.4|3772.4|3777.9|3771.9|3779.1|3773.1|3777.9|3771.9|4
1653317050000|2022-05-23 14:44:10|3777.6|3771.6|3776.6|3770.6|3777.6|3771.6|3776.1|3770.1|8
1653317060000|2022-05-23 14:44:20|3776.9|3770.9|3774.9|3768.9|3776.9|3770.9|3773.9|3767.9|14
1653317070000|2022-05-23 14:44:30|3774.4|3768.4|3775.1|3769.1|3775.4|3769.4|3774.4|3768.4|14
1653317080000|2022-05-23 14:44:40|3775.4|3769.4|3778.4|3772.4|3778.4|3772.4|3775.4|3769.4|13
1653317090000|2022-05-23 14:44:50|3778.6|3772.6|3779.6|3773.6|3779.9|3773.9|3778.6|3772.6|9
1653317100000|2022-05-23 14:45:00|3780.1|3774.1|3781.4|3775.4|3782.1|3776.1|3779.6|3773.6|13
1653317110000|2022-05-23 14:45:10|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|3
1653317130000|2022-05-23 14:45:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653317140000|2022-05-23 14:45:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653317180000|2022-05-23 14:46:20|3782.9|3776.9|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|2
1653317220000|2022-05-23 14:47:00|3781.1|3775.1|3782.1|3776.1|3782.1|3776.1|3781.1|3775.1|4
1653317230000|2022-05-23 14:47:10|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|3
1653317280000|2022-05-23 14:48:00|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653317290000|2022-05-23 14:48:10|3783.4|3777.4|3787.1|3781.1|3787.1|3781.1|3783.4|3777.4|11
1653317300000|2022-05-23 14:48:20|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.4|3780.4|4
1653317310000|2022-05-23 14:48:30|3786.9|3780.9|3786.1|3780.1|3786.9|3780.9|3785.9|3779.9|4
1653317320000|2022-05-23 14:48:40|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3785.6|3779.6|3
1653317330000|2022-05-23 14:48:50|3786.4|3780.4|3786.4|3780.4|3786.6|3780.6|3786.4|3780.4|3
1653317340000|2022-05-23 14:49:00|3786.6|3780.6|3790.9|3784.9|3791.1|3785.1|3786.6|3780.6|12
1653317350000|2022-05-23 14:49:10|3791.1|3785.1|3789.9|3783.9|3791.1|3785.1|3789.9|3783.9|8
1653317360000|2022-05-23 14:49:20|3789.6|3783.6|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|3
1653317370000|2022-05-23 14:49:30|3789.6|3783.6|3789.4|3783.4|3789.6|3783.6|3789.1|3783.1|10
1653317380000|2022-05-23 14:49:40|3789.1|3783.1|3789.1|3783.1|3789.4|3783.4|3789.1|3783.1|3
1653317390000|2022-05-23 14:49:50|3788.9|3782.9|3788.1|3782.1|3788.9|3782.9|3787.1|3781.1|6
1653317400000|2022-05-23 14:50:00|3787.9|3781.9|3787.4|3781.4|3788.4|3782.4|3786.6|3780.6|15
1653317410000|2022-05-23 14:50:10|3787.6|3781.6|3787.4|3781.4|3787.9|3781.9|3786.9|3780.9|6
1653317420000|2022-05-23 14:50:20|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1653317430000|2022-05-23 14:50:30|3787.9|3781.9|3787.9|3781.9|3788.4|3782.4|3787.6|3781.6|6
1653317440000|2022-05-23 14:50:40|3788.4|3782.4|3787.9|3781.9|3788.6|3782.6|3787.1|3781.1|6
1653317450000|2022-05-23 14:50:50|3788.4|3782.4|3788.9|3782.9|3789.1|3783.1|3788.4|3782.4|5
1653317460000|2022-05-23 14:51:00|3789.1|3783.1|3791.1|3785.1|3791.4|3785.4|3789.1|3783.1|13
1653317470000|2022-05-23 14:51:10|3791.4|3785.4|3787.6|3781.6|3791.4|3785.4|3787.6|3781.6|9
1653317480000|2022-05-23 14:51:20|3787.9|3781.9|3787.4|3781.4|3788.6|3782.6|3786.9|3780.9|8
1653317490000|2022-05-23 14:51:30|3787.6|3781.6|3789.1|3783.1|3789.4|3783.4|3787.6|3781.6|8
1653317500000|2022-05-23 14:51:40|3789.4|3783.4|3787.1|3781.1|3789.4|3783.4|3786.9|3780.9|7
1653317510000|2022-05-23 14:51:50|3786.9|3780.9|3787.6|3781.6|3788.1|3782.1|3786.9|3780.9|8
1653317520000|2022-05-23 14:52:00|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.4|3781.4|8
1653317530000|2022-05-23 14:52:10|3788.9|3782.9|3790.4|3784.4|3790.4|3784.4|3788.9|3782.9|6
1653317540000|2022-05-23 14:52:20|3790.6|3784.6|3789.4|3783.4|3791.4|3785.4|3789.1|3783.1|16
1653317550000|2022-05-23 14:52:30|3789.9|3783.9|3789.4|3783.4|3790.9|3784.9|3789.4|3783.4|9
1653317560000|2022-05-23 14:52:40|3789.6|3783.6|3791.4|3785.4|3791.4|3785.4|3789.6|3783.6|7
1653317570000|2022-05-23 14:52:50|3791.6|3785.6|3791.1|3785.1|3792.1|3786.1|3790.6|3784.6|12
1653317580000|2022-05-23 14:53:00|3790.9|3784.9|3787.9|3781.9|3791.4|3785.4|3787.6|3781.6|11
1653317590000|2022-05-23 14:53:10|3788.1|3782.1|3790.1|3784.1|3790.4|3784.4|3787.9|3781.9|14
1653317600000|2022-05-23 14:53:20|3790.4|3784.4|3788.4|3782.4|3790.4|3784.4|3787.9|3781.9|9
1653317610000|2022-05-23 14:53:30|3788.1|3782.1|3788.1|3782.1|3789.4|3783.4|3788.1|3782.1|11
1653317620000|2022-05-23 14:53:40|3788.6|3782.6|3788.6|3782.6|3790.4|3784.4|3788.6|3782.6|8
1653317630000|2022-05-23 14:53:50|3788.9|3782.9|3787.9|3781.9|3789.1|3783.1|3787.9|3781.9|10
1653317640000|2022-05-23 14:54:00|3788.6|3782.6|3787.6|3781.6|3789.1|3783.1|3787.6|3781.6|8
1653317650000|2022-05-23 14:54:10|3787.9|3781.9|3786.1|3780.1|3788.4|3782.4|3785.6|3779.6|14
1653317660000|2022-05-23 14:54:20|3786.4|3780.4|3785.6|3779.6|3786.6|3780.6|3785.4|3779.4|5
1653317670000|2022-05-23 14:54:30|3785.9|3779.9|3784.9|3778.9|3785.9|3779.9|3784.6|3778.6|7
1653317680000|2022-05-23 14:54:40|3784.6|3778.6|3785.1|3779.1|3785.1|3779.1|3784.6|3778.6|2
1653317690000|2022-05-23 14:54:50|3785.4|3779.4|3787.9|3781.9|3788.6|3782.6|3785.4|3779.4|14
1653317700000|2022-05-23 14:55:00|3788.4|3782.4|3785.6|3779.6|3788.4|3782.4|3785.4|3779.4|7
1653317710000|2022-05-23 14:55:10|3785.9|3779.9|3786.1|3780.1|3787.4|3781.4|3785.9|3779.9|10
1653317720000|2022-05-23 14:55:20|3786.4|3780.4|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|5
1653317730000|2022-05-23 14:55:30|3786.9|3780.9|3790|3784|3790.8|3784.8|3786.9|3780.9|14
1653317740000|2022-05-23 14:55:40|3790.3|3784.3|3787.1|3781.1|3790.3|3784.3|3787.1|3781.1|11
1653317750000|2022-05-23 14:55:50|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3786|3780|4
1653317760000|2022-05-23 14:56:00|3787.4|3781.4|3787.5|3781.5|3789.5|3783.5|3787.4|3781.4|14
1653317770000|2022-05-23 14:56:10|3787.8|3781.8|3787.3|3781.3|3787.9|3781.9|3786.8|3780.8|10
1653317780000|2022-05-23 14:56:20|3787.6|3781.6|3788.4|3782.4|3788.6|3782.6|3787.4|3781.4|9
1653317790000|2022-05-23 14:56:30|3788.9|3782.9|3790|3784|3791.1|3785.1|3788.9|3782.9|26
1653317800000|2022-05-23 14:56:40|3790.3|3784.3|3789.8|3783.8|3790.6|3784.6|3789.5|3783.5|10
1653317810000|2022-05-23 14:56:50|3790.3|3784.3|3791.3|3785.3|3791.3|3785.3|3789.9|3783.9|9
1653317820000|2022-05-23 14:57:00|3791.6|3785.6|3791.1|3785.1|3791.9|3785.9|3790.6|3784.6|9
1653317830000|2022-05-23 14:57:10|3791.6|3785.6|3792.5|3786.5|3793.4|3787.4|3791.6|3785.6|8
1653317840000|2022-05-23 14:57:20|3792.3|3786.3|3792.6|3786.6|3792.8|3786.8|3791.5|3785.5|16
1653317850000|2022-05-23 14:57:30|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.4|3786.4|5
1653317860000|2022-05-23 14:57:40|3792.9|3786.9|3790.6|3784.6|3793.9|3787.9|3790.6|3784.6|10
1653317870000|2022-05-23 14:57:50|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3790.6|3784.6|8
1653317880000|2022-05-23 14:58:00|3791.6|3785.6|3790.9|3784.9|3791.6|3785.6|3790.9|3784.9|3
1653317890000|2022-05-23 14:58:10|3791.1|3785.1|3791.1|3785.1|3791.4|3785.4|3790.6|3784.6|6
1653317900000|2022-05-23 14:58:20|3791.4|3785.4|3790.6|3784.6|3791.4|3785.4|3790.6|3784.6|3
1653317910000|2022-05-23 14:58:30|3790.9|3784.9|3790.6|3784.6|3790.9|3784.9|3790.6|3784.6|2
1653317920000|2022-05-23 14:58:40|3790.9|3784.9|3785.9|3779.9|3790.9|3784.9|3785.8|3779.8|9
1653317930000|2022-05-23 14:58:50|3786|3780|3785.1|3779.1|3786.4|3780.4|3785.1|3779.1|6
1653317940000|2022-05-23 14:59:00|3784.9|3778.9|3786.9|3780.9|3786.9|3780.9|3784.9|3778.9|4
1653317950000|2022-05-23 14:59:10|3787.1|3781.1|3786.4|3780.4|3787.1|3781.1|3786.4|3780.4|2
1653317960000|2022-05-23 14:59:20|3785.9|3779.9|3785.4|3779.4|3786.1|3780.1|3785.1|3779.1|4
1653317970000|2022-05-23 14:59:30|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.4|3779.4|4
1653317980000|2022-05-23 14:59:40|3786.4|3780.4|3786.9|3780.9|3787.1|3781.1|3786.4|3780.4|4
1653317990000|2022-05-23 14:59:50|3787.1|3781.1|3785.6|3779.6|3787.1|3781.1|3785.6|3779.6|4
1653318000000|2022-05-23 15:00:00|3785.4|3779.4|3784.1|3778.1|3785.4|3779.4|3784.1|3778.1|6
1653318020000|2022-05-23 15:00:20|3784.4|3778.4|3784.6|3778.6|3784.9|3778.9|3784.4|3778.4|3
1653318030000|2022-05-23 15:00:30|3784.9|3778.9|3785.6|3779.6|3785.6|3779.6|3784.9|3778.9|4
1653318040000|2022-05-23 15:00:40|3785.4|3779.4|3786.1|3780.1|3786.1|3780.1|3785.1|3779.1|4
1653318050000|2022-05-23 15:00:50|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|2
1653318060000|2022-05-23 15:01:00|3785.4|3779.4|3785.6|3779.6|3785.6|3779.6|3784.1|3778.1|6
1653318070000|2022-05-23 15:01:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|3
1653318080000|2022-05-23 15:01:20|3786.1|3780.1|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|3
1653318090000|2022-05-23 15:01:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653318100000|2022-05-23 15:01:40|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1653318120000|2022-05-23 15:02:00|3785.6|3779.6|3784.4|3778.4|3785.6|3779.6|3784.4|3778.4|2
1653318130000|2022-05-23 15:02:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653318140000|2022-05-23 15:02:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1653318160000|2022-05-23 15:02:40|3785.4|3779.4|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|3
1653318170000|2022-05-23 15:02:50|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1653318180000|2022-05-23 15:03:00|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1653318190000|2022-05-23 15:03:10|3785.9|3779.9|3786.6|3780.6|3786.6|3780.6|3785.9|3779.9|2
1653318240000|2022-05-23 15:04:00|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|2
1653318260000|2022-05-23 15:04:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653318280000|2022-05-23 15:04:40|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653318320000|2022-05-23 15:05:20|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|2
1653318330000|2022-05-23 15:05:30|3786.4|3780.4|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|3
1653318340000|2022-05-23 15:05:40|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653318350000|2022-05-23 15:05:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653318360000|2022-05-23 15:06:00|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1653318370000|2022-05-23 15:06:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653318380000|2022-05-23 15:06:20|3786.9|3780.9|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|3
1653318390000|2022-05-23 15:06:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653318400000|2022-05-23 15:06:40|3787.4|3781.4|3786.6|3780.6|3787.4|3781.4|3786.6|3780.6|4
1653318410000|2022-05-23 15:06:50|3786.4|3780.4|3785.6|3779.6|3786.4|3780.4|3785.6|3779.6|3
1653318420000|2022-05-23 15:07:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3784.6|3778.6|4
1653318430000|2022-05-23 15:07:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1653318440000|2022-05-23 15:07:20|3784.9|3778.9|3783.9|3777.9|3784.9|3778.9|3783.9|3777.9|3
1653318450000|2022-05-23 15:07:30|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|2
1653318460000|2022-05-23 15:07:40|3784.4|3778.4|3784.6|3778.6|3784.9|3778.9|3784.4|3778.4|3
1653318570000|2022-05-23 15:09:30|3784.1|3778.1|3783.6|3777.6|3784.1|3778.1|3783.1|3777.1|4
1653318580000|2022-05-23 15:09:40|3783.4|3777.4|3783.1|3777.1|3783.4|3777.4|3783.1|3777.1|2
1653318590000|2022-05-23 15:09:50|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653318600000|2022-05-23 15:10:00|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653318610000|2022-05-23 15:10:10|3783.4|3777.4|3783.1|3777.1|3783.4|3777.4|3783.1|3777.1|4
1653318620000|2022-05-23 15:10:20|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653318630000|2022-05-23 15:10:30|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|4
1653318670000|2022-05-23 15:11:10|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653318680000|2022-05-23 15:11:20|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1653318690000|2022-05-23 15:11:30|3783.4|3777.4|3783.4|3777.4|3783.6|3777.6|3783.1|3777.1|5
1653318710000|2022-05-23 15:11:50|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.4|3777.4|5
1653318720000|2022-05-23 15:12:00|3783.4|3777.4|3782.1|3776.1|3783.4|3777.4|3781.4|3775.4|8
1653318730000|2022-05-23 15:12:10|3781.9|3775.9|3781.1|3775.1|3782.1|3776.1|3781.1|3775.1|8
1653318740000|2022-05-23 15:12:20|3781.4|3775.4|3781.6|3775.6|3782.4|3776.4|3781.1|3775.1|13
1653318750000|2022-05-23 15:12:30|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3781.4|3775.4|9
1653318760000|2022-05-23 15:12:40|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|7
1653318770000|2022-05-23 15:12:50|3781.6|3775.6|3781.1|3775.1|3781.9|3775.9|3781.1|3775.1|5
1653318790000|2022-05-23 15:13:10|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3780.9|3774.9|8
1653318800000|2022-05-23 15:13:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3781.4|3775.4|5
1653318810000|2022-05-23 15:13:30|3782.4|3776.4|3783.1|3777.1|3783.1|3777.1|3782.4|3776.4|2
1653318820000|2022-05-23 15:13:40|3782.6|3776.6|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|3
1653318830000|2022-05-23 15:13:50|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|4
1653318840000|2022-05-23 15:14:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653318850000|2022-05-23 15:14:10|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653318870000|2022-05-23 15:14:30|3782.9|3776.9|3782.6|3776.6|3783.1|3777.1|3782.4|3776.4|7
1653318880000|2022-05-23 15:14:40|3783.1|3777.1|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|4
1653318890000|2022-05-23 15:14:50|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1653318920000|2022-05-23 15:15:20|3783.4|3777.4|3783.6|3777.6|3784.4|3778.4|3783.4|3777.4|4
1653318930000|2022-05-23 15:15:30|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653318940000|2022-05-23 15:15:40|3783.1|3777.1|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|3
1653318950000|2022-05-23 15:15:50|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|2
1653318960000|2022-05-23 15:16:00|3783.6|3777.6|3782.9|3776.9|3783.9|3777.9|3782.9|3776.9|6
1653318970000|2022-05-23 15:16:10|3783.1|3777.1|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|8
1653318980000|2022-05-23 15:16:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653318990000|2022-05-23 15:16:30|3783.6|3777.6|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|4
1653319000000|2022-05-23 15:16:40|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|3
1653319010000|2022-05-23 15:16:50|3784.4|3778.4|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|3
1653319020000|2022-05-23 15:17:00|3784.4|3778.4|3784.1|3778.1|3784.4|3778.4|3784.1|3778.1|4
1653319030000|2022-05-23 15:17:10|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|2
1653319040000|2022-05-23 15:17:20|3783.1|3777.1|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|4
1653319050000|2022-05-23 15:17:30|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|4
1653319060000|2022-05-23 15:17:40|3783.9|3777.9|3784.1|3778.1|3784.4|3778.4|3783.9|3777.9|3
1653319070000|2022-05-23 15:17:50|3783.9|3777.9|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|3
1653319080000|2022-05-23 15:18:00|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653319090000|2022-05-23 15:18:10|3784.4|3778.4|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|4
1653319100000|2022-05-23 15:18:20|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|2
1653319110000|2022-05-23 15:18:30|3784.1|3778.1|3783.6|3777.6|3784.1|3778.1|3783.6|3777.6|3
1653319120000|2022-05-23 15:18:40|3784.1|3778.1|3784.1|3778.1|3784.4|3778.4|3784.1|3778.1|3
1653319130000|2022-05-23 15:18:50|3784.4|3778.4|3784.9|3778.9|3785.1|3779.1|3784.4|3778.4|5
1653319140000|2022-05-23 15:19:00|3784.6|3778.6|3784.4|3778.4|3785.1|3779.1|3784.4|3778.4|9
1653319150000|2022-05-23 15:19:10|3784.1|3778.1|3784.6|3778.6|3784.6|3778.6|3783.9|3777.9|5
1653319160000|2022-05-23 15:19:20|3784.4|3778.4|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|3
1653319170000|2022-05-23 15:19:30|3784.1|3778.1|3783.6|3777.6|3784.4|3778.4|3783.6|3777.6|5
1653319180000|2022-05-23 15:19:40|3783.9|3777.9|3783.1|3777.1|3783.9|3777.9|3783.1|3777.1|2
1653319190000|2022-05-23 15:19:50|3783.4|3777.4|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|3
1653319200000|2022-05-23 15:20:00|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|2
1653319210000|2022-05-23 15:20:10|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653319220000|2022-05-23 15:20:20|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|2
1653319230000|2022-05-23 15:20:30|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|2
1653319240000|2022-05-23 15:20:40|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1653319250000|2022-05-23 15:20:50|3784.1|3778.1|3783.9|3777.9|3785.1|3779.1|3783.9|3777.9|10
1653319260000|2022-05-23 15:21:00|3783.6|3777.6|3782.4|3776.4|3783.9|3777.9|3782.4|3776.4|6
1653319270000|2022-05-23 15:21:10|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|3
1653319300000|2022-05-23 15:21:40|3782.1|3776.1|3782.4|3776.4|3782.6|3776.6|3782.1|3776.1|3
1653319310000|2022-05-23 15:21:50|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.4|3776.4|3
1653319320000|2022-05-23 15:22:00|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1653319330000|2022-05-23 15:22:10|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653319340000|2022-05-23 15:22:20|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|4
1653319360000|2022-05-23 15:22:40|3783.1|3777.1|3783.9|3777.9|3784.4|3778.4|3783.1|3777.1|5
1653319370000|2022-05-23 15:22:50|3783.4|3777.4|3783.9|3777.9|3784.1|3778.1|3783.1|3777.1|4
1653319380000|2022-05-23 15:23:00|3783.6|3777.6|3783.1|3777.1|3783.9|3777.9|3782.9|3776.9|8
1653319390000|2022-05-23 15:23:10|3782.9|3776.9|3782.1|3776.1|3782.9|3776.9|3782.1|3776.1|7
1653319400000|2022-05-23 15:23:20|3782.6|3776.6|3782.4|3776.4|3782.6|3776.6|3782.1|3776.1|5
1653319440000|2022-05-23 15:24:00|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653319460000|2022-05-23 15:24:20|3782.6|3776.6|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|2
1653319500000|2022-05-23 15:25:00|3783.1|3777.1|3783.1|3777.1|3784.1|3778.1|3782.6|3776.6|8
1653319510000|2022-05-23 15:25:10|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|2
1653319520000|2022-05-23 15:25:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653319530000|2022-05-23 15:25:30|3783.4|3777.4|3782.6|3776.6|3783.6|3777.6|3782.6|3776.6|7
1653319540000|2022-05-23 15:25:40|3782.9|3776.9|3782.6|3776.6|3783.6|3777.6|3782.6|3776.6|5
1653319550000|2022-05-23 15:25:50|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653319570000|2022-05-23 15:26:10|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653319580000|2022-05-23 15:26:20|3783.6|3777.6|3783.9|3777.9|3784.4|3778.4|3783.6|3777.6|4
1653319590000|2022-05-23 15:26:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653319600000|2022-05-23 15:26:40|3783.4|3777.4|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|2
1653319610000|2022-05-23 15:26:50|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653319630000|2022-05-23 15:27:10|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653319640000|2022-05-23 15:27:20|3782.9|3776.9|3782.4|3776.4|3782.9|3776.9|3782.1|3776.1|4
1653319650000|2022-05-23 15:27:30|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653319660000|2022-05-23 15:27:40|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653319680000|2022-05-23 15:28:00|3782.9|3776.9|3783.1|3777.1|3783.4|3777.4|3782.9|3776.9|6
1653319690000|2022-05-23 15:28:10|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653319700000|2022-05-23 15:28:20|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653319710000|2022-05-23 15:28:30|3783.9|3777.9|3784.1|3778.1|3784.9|3778.9|3783.9|3777.9|6
1653319730000|2022-05-23 15:28:50|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1653319740000|2022-05-23 15:29:00|3783.6|3777.6|3783.4|3777.4|3783.9|3777.9|3783.4|3777.4|3
1653319770000|2022-05-23 15:29:30|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3782.4|3776.4|3
1653319780000|2022-05-23 15:29:40|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653319790000|2022-05-23 15:29:50|3784.4|3778.4|3784.6|3778.6|3784.6|3778.6|3783.6|3777.6|4
1653319800000|2022-05-23 15:30:00|3783.9|3777.9|3783.4|3777.4|3783.9|3777.9|3783.4|3777.4|7
1653319810000|2022-05-23 15:30:10|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.1|3777.1|4
1653319830000|2022-05-23 15:30:30|3784.1|3778.1|3784.1|3778.1|3784.6|3778.6|3783.4|3777.4|8
1653319840000|2022-05-23 15:30:40|3784.9|3778.9|3785.9|3779.9|3785.9|3779.9|3784.4|3778.4|5
1653319850000|2022-05-23 15:30:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1653319860000|2022-05-23 15:31:00|3784.9|3778.9|3785.1|3779.1|3785.4|3779.4|3784.9|3778.9|4
1653319900000|2022-05-23 15:31:40|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1653319930000|2022-05-23 15:32:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1653319940000|2022-05-23 15:32:20|3785.4|3779.4|3785.6|3779.6|3785.9|3779.9|3784.9|3778.9|7
1653319950000|2022-05-23 15:32:30|3784.9|3778.9|3785.6|3779.6|3785.9|3779.9|3784.9|3778.9|7
1653319960000|2022-05-23 15:32:40|3785.4|3779.4|3785.1|3779.1|3785.4|3779.4|3785.1|3779.1|2
1653319970000|2022-05-23 15:32:50|3784.4|3778.4|3785.1|3779.1|3785.1|3779.1|3784.4|3778.4|2
1653319980000|2022-05-23 15:33:00|3786.1|3780.1|3786.4|3780.4|3786.4|3780.4|3786.1|3780.1|2
1653320020000|2022-05-23 15:33:40|3787.4|3781.4|3787.1|3781.1|3787.4|3781.4|3787.1|3781.1|2
1653320030000|2022-05-23 15:33:50|3786.6|3780.6|3786.4|3780.4|3787.1|3781.1|3786.4|3780.4|5
1653320050000|2022-05-23 15:34:10|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1653320070000|2022-05-23 15:34:30|3787.1|3781.1|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|2
1653320100000|2022-05-23 15:35:00|3787.1|3781.1|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|2
1653320120000|2022-05-23 15:35:20|3787.1|3781.1|3787.4|3781.4|3787.4|3781.4|3787.1|3781.1|4
1653320130000|2022-05-23 15:35:30|3788.1|3782.1|3787.1|3781.1|3788.1|3782.1|3787.1|3781.1|3
1653320140000|2022-05-23 15:35:40|3788.4|3782.4|3787.4|3781.4|3788.4|3782.4|3787.4|3781.4|2
1653320150000|2022-05-23 15:35:50|3787.1|3781.1|3788.6|3782.6|3788.6|3782.6|3787.1|3781.1|7
1653320160000|2022-05-23 15:36:00|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1653320190000|2022-05-23 15:36:30|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1653320200000|2022-05-23 15:36:40|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|2
1653320210000|2022-05-23 15:36:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653320230000|2022-05-23 15:37:10|3789.9|3783.9|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|2
1653320260000|2022-05-23 15:37:40|3791.4|3785.4|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|3
1653320270000|2022-05-23 15:37:50|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1653320280000|2022-05-23 15:38:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1653320290000|2022-05-23 15:38:10|3790.6|3784.6|3790.9|3784.9|3790.9|3784.9|3790.6|3784.6|2
1653320300000|2022-05-23 15:38:20|3790.6|3784.6|3788.9|3782.9|3790.6|3784.6|3788.6|3782.6|3
1653320320000|2022-05-23 15:38:40|3789.1|3783.1|3789.6|3783.6|3789.6|3783.6|3788.9|3782.9|5
1653320340000|2022-05-23 15:39:00|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1653320360000|2022-05-23 15:39:20|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1653320370000|2022-05-23 15:39:30|3788.9|3782.9|3788.1|3782.1|3788.9|3782.9|3788.1|3782.1|2
1653320380000|2022-05-23 15:39:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1653320400000|2022-05-23 15:40:00|3788.1|3782.1|3788.4|3782.4|3788.4|3782.4|3787.1|3781.1|9
1653320410000|2022-05-23 15:40:10|3788.9|3782.9|3788.1|3782.1|3788.9|3782.9|3788.1|3782.1|3
1653320440000|2022-05-23 15:40:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1653320460000|2022-05-23 15:41:00|3787.4|3781.4|3787.4|3781.4|3787.9|3781.9|3786.9|3780.9|4
1653320470000|2022-05-23 15:41:10|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1653320480000|2022-05-23 15:41:20|3787.4|3781.4|3787.9|3781.9|3788.1|3782.1|3787.4|3781.4|4
1653320490000|2022-05-23 15:41:30|3788.1|3782.1|3788.9|3782.9|3788.9|3782.9|3788.1|3782.1|7
1653320510000|2022-05-23 15:41:50|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1653320520000|2022-05-23 15:42:00|3788.4|3782.4|3788.6|3782.6|3788.9|3782.9|3788.4|3782.4|3
1653320530000|2022-05-23 15:42:10|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|5
1653320540000|2022-05-23 15:42:20|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|3
1653320550000|2022-05-23 15:42:30|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1653320570000|2022-05-23 15:42:50|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1653320580000|2022-05-23 15:43:00|3789.4|3783.4|3789.4|3783.4|3789.6|3783.6|3789.4|3783.4|3
1653320610000|2022-05-23 15:43:30|3789.6|3783.6|3791.9|3785.9|3792.6|3786.6|3789.6|3783.6|8
1653320620000|2022-05-23 15:43:40|3791.1|3785.1|3790.9|3784.9|3792.1|3786.1|3790.9|3784.9|6
1653320630000|2022-05-23 15:43:50|3789.6|3783.6|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|2
1653320640000|2022-05-23 15:44:00|3789.6|3783.6|3787.6|3781.6|3789.6|3783.6|3787.6|3781.6|3
1653320670000|2022-05-23 15:44:30|3788.4|3782.4|3787.1|3781.1|3788.6|3782.6|3787.1|3781.1|6
1653320680000|2022-05-23 15:44:40|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.4|3780.4|3
1653320690000|2022-05-23 15:44:50|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653320740000|2022-05-23 15:45:40|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|2
1653320770000|2022-05-23 15:46:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653320780000|2022-05-23 15:46:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653320790000|2022-05-23 15:46:30|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|2
1653320820000|2022-05-23 15:47:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653320830000|2022-05-23 15:47:10|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1653320870000|2022-05-23 15:47:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1653320890000|2022-05-23 15:48:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1653320940000|2022-05-23 15:49:00|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.6|3778.6|3
1653320950000|2022-05-23 15:49:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653320980000|2022-05-23 15:49:40|3784.4|3778.4|3783.6|3777.6|3784.4|3778.4|3783.6|3777.6|2
1653321000000|2022-05-23 15:50:00|3783.9|3777.9|3784.4|3778.4|3784.4|3778.4|3783.9|3777.9|2
1653321020000|2022-05-23 15:50:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653321030000|2022-05-23 15:50:30|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|2
1653321060000|2022-05-23 15:51:00|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1653321080000|2022-05-23 15:51:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653321090000|2022-05-23 15:51:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1653321110000|2022-05-23 15:51:50|3784.1|3778.1|3783.1|3777.1|3784.1|3778.1|3783.1|3777.1|3
1653321130000|2022-05-23 15:52:10|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653321150000|2022-05-23 15:52:30|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653321160000|2022-05-23 15:52:40|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653321180000|2022-05-23 15:53:00|3782.6|3776.6|3781.9|3775.9|3782.6|3776.6|3781.9|3775.9|2
1653321190000|2022-05-23 15:53:10|3782.1|3776.1|3782.6|3776.6|3782.6|3776.6|3782.1|3776.1|3
1653321200000|2022-05-23 15:53:20|3782.4|3776.4|3782.1|3776.1|3782.4|3776.4|3782.1|3776.1|2
1653321230000|2022-05-23 15:53:50|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653321260000|2022-05-23 15:54:20|3782.1|3776.1|3780.6|3774.6|3782.1|3776.1|3780.4|3774.4|3
1653321270000|2022-05-23 15:54:30|3780.4|3774.4|3780.9|3774.9|3780.9|3774.9|3780.4|3774.4|3
1653321280000|2022-05-23 15:54:40|3780.6|3774.6|3780.6|3774.6|3780.9|3774.9|3780.4|3774.4|7
1653321300000|2022-05-23 15:55:00|3780.1|3774.1|3779.9|3773.9|3780.1|3774.1|3779.6|3773.6|4
1653321310000|2022-05-23 15:55:10|3779.6|3773.6|3779.9|3773.9|3780.1|3774.1|3779.6|3773.6|4
1653321320000|2022-05-23 15:55:20|3780.1|3774.1|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|2
1653321330000|2022-05-23 15:55:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|3
1653321340000|2022-05-23 15:55:40|3781.4|3775.4|3784.1|3778.1|3785.4|3779.4|3781.4|3775.4|7
1653321350000|2022-05-23 15:55:50|3783.4|3777.4|3785.1|3779.1|3785.1|3779.1|3783.4|3777.4|6
1653321360000|2022-05-23 15:56:00|3784.6|3778.6|3785.4|3779.4|3785.4|3779.4|3784.6|3778.6|9
1653321370000|2022-05-23 15:56:10|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1653321390000|2022-05-23 15:56:30|3786.1|3780.1|3786.1|3780.1|3787.1|3781.1|3786.1|3780.1|3
1653321420000|2022-05-23 15:57:00|3787.1|3781.1|3790.9|3784.9|3791.4|3785.4|3787.1|3781.1|19
1653321430000|2022-05-23 15:57:10|3791.1|3785.1|3791.9|3785.9|3791.9|3785.9|3791.1|3785.1|5
1653321440000|2022-05-23 15:57:20|3791.6|3785.6|3790.9|3784.9|3791.9|3785.9|3790.9|3784.9|10
1653321460000|2022-05-23 15:57:40|3791.1|3785.1|3789.4|3783.4|3791.1|3785.1|3789.4|3783.4|4
1653321470000|2022-05-23 15:57:50|3789.1|3783.1|3789.1|3783.1|3789.6|3783.6|3789.1|3783.1|5
1653321480000|2022-05-23 15:58:00|3789.4|3783.4|3789.6|3783.6|3789.9|3783.9|3789.4|3783.4|9
1653321510000|2022-05-23 15:58:30|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1653321530000|2022-05-23 15:58:50|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.6|3783.6|3
1653321540000|2022-05-23 15:59:00|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1653321550000|2022-05-23 15:59:10|3790.1|3784.1|3789.9|3783.9|3790.1|3784.1|3789.9|3783.9|2
1653321560000|2022-05-23 15:59:20|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.1|3783.1|3
1653321570000|2022-05-23 15:59:30|3790.1|3784.1|3790.4|3784.4|3791.9|3785.9|3790.1|3784.1|6
1653321590000|2022-05-23 15:59:50|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|4
1653321600000|2022-05-23 16:00:00|3790.1|3784.1|3790.6|3784.6|3791.1|3785.1|3789.9|3783.9|10
1653321610000|2022-05-23 16:00:10|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1653321620000|2022-05-23 16:00:20|3790.1|3784.1|3790.4|3784.4|3790.9|3784.9|3790.1|3784.1|9
1653321640000|2022-05-23 16:00:40|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653321650000|2022-05-23 16:00:50|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1653321660000|2022-05-23 16:01:00|3790.6|3784.6|3791.1|3785.1|3791.4|3785.4|3790.6|3784.6|7
1653321670000|2022-05-23 16:01:10|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1653321680000|2022-05-23 16:01:20|3789.6|3783.6|3789.9|3783.9|3789.9|3783.9|3789.6|3783.6|2
1653321690000|2022-05-23 16:01:30|3790.1|3784.1|3789.9|3783.9|3790.1|3784.1|3789.9|3783.9|2
1653321700000|2022-05-23 16:01:40|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|1
1653321720000|2022-05-23 16:02:00|3789.6|3783.6|3789.4|3783.4|3789.6|3783.6|3789.4|3783.4|2
1653321760000|2022-05-23 16:02:40|3789.9|3783.9|3791.1|3785.1|3791.4|3785.4|3789.9|3783.9|5
1653321780000|2022-05-23 16:03:00|3791.6|3785.6|3791.6|3785.6|3792.9|3786.9|3791.6|3785.6|9
1653321790000|2022-05-23 16:03:10|3791.4|3785.4|3787.6|3781.6|3791.4|3785.4|3786.6|3780.6|10
1653321800000|2022-05-23 16:03:20|3786.6|3780.6|3786.6|3780.6|3787.6|3781.6|3786.6|3780.6|6
1653321810000|2022-05-23 16:03:30|3787.4|3781.4|3787.6|3781.6|3788.4|3782.4|3786.9|3780.9|8
1653321820000|2022-05-23 16:03:40|3787.9|3781.9|3787.6|3781.6|3787.9|3781.9|3786.9|3780.9|3
1653321830000|2022-05-23 16:03:50|3787.9|3781.9|3788.4|3782.4|3788.9|3782.9|3787.4|3781.4|9
1653321840000|2022-05-23 16:04:00|3788.1|3782.1|3788.4|3782.4|3788.9|3782.9|3788.1|3782.1|4
1653321850000|2022-05-23 16:04:10|3787.6|3781.6|3789.1|3783.1|3789.1|3783.1|3787.1|3781.1|5
1653321860000|2022-05-23 16:04:20|3789.4|3783.4|3787.4|3781.4|3789.4|3783.4|3787.4|3781.4|12
1653321870000|2022-05-23 16:04:30|3787.6|3781.6|3787.4|3781.4|3787.6|3781.6|3787.1|3781.1|4
1653321880000|2022-05-23 16:04:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1653321900000|2022-05-23 16:05:00|3788.1|3782.1|3786.9|3780.9|3788.4|3782.4|3786.9|3780.9|5
1653321920000|2022-05-23 16:05:20|3786.4|3780.4|3787.1|3781.1|3787.4|3781.4|3786.1|3780.1|5
1653321930000|2022-05-23 16:05:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653321940000|2022-05-23 16:05:40|3787.6|3781.6|3787.1|3781.1|3787.9|3781.9|3786.6|3780.6|4
1653321950000|2022-05-23 16:05:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653321960000|2022-05-23 16:06:00|3787.6|3781.6|3788.4|3782.4|3788.4|3782.4|3787.6|3781.6|5
1653321970000|2022-05-23 16:06:10|3788.1|3782.1|3787.9|3781.9|3788.1|3782.1|3787.9|3781.9|4
1653322020000|2022-05-23 16:07:00|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1653322040000|2022-05-23 16:07:20|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|2
1653322050000|2022-05-23 16:07:30|3786.9|3780.9|3786.1|3780.1|3786.9|3780.9|3786.1|3780.1|2
1653322060000|2022-05-23 16:07:40|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|2
1653322070000|2022-05-23 16:07:50|3785.4|3779.4|3786.1|3780.1|3786.1|3780.1|3785.4|3779.4|4
1653322130000|2022-05-23 16:08:50|3786.4|3780.4|3786.6|3780.6|3786.6|3780.6|3786.4|3780.4|2
1653322200000|2022-05-23 16:10:00|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|2
1653322210000|2022-05-23 16:10:10|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|2
1653322230000|2022-05-23 16:10:30|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|2
1653322260000|2022-05-23 16:11:00|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|2
1653322270000|2022-05-23 16:11:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653322280000|2022-05-23 16:11:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653322290000|2022-05-23 16:11:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653322300000|2022-05-23 16:11:40|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1653322370000|2022-05-23 16:12:50|3787.4|3781.4|3787.6|3781.6|3787.6|3781.6|3787.4|3781.4|2
1653322410000|2022-05-23 16:13:30|3787.9|3781.9|3787.6|3781.6|3787.9|3781.9|3787.6|3781.6|4
1653322430000|2022-05-23 16:13:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653322440000|2022-05-23 16:14:00|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1653322460000|2022-05-23 16:14:20|3787.4|3781.4|3787.4|3781.4|3787.6|3781.6|3787.4|3781.4|3
1653322480000|2022-05-23 16:14:40|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653322500000|2022-05-23 16:15:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653322510000|2022-05-23 16:15:10|3787.6|3781.6|3787.4|3781.4|3787.9|3781.9|3787.1|3781.1|7
1653322530000|2022-05-23 16:15:30|3787.6|3781.6|3788.9|3782.9|3788.9|3782.9|3787.6|3781.6|2
1653322540000|2022-05-23 16:15:40|3788.4|3782.4|3786.9|3780.9|3788.4|3782.4|3786.9|3780.9|10
1653322550000|2022-05-23 16:15:50|3787.1|3781.1|3788.1|3782.1|3788.1|3782.1|3787.1|3781.1|5
1653322560000|2022-05-23 16:16:00|3787.9|3781.9|3787.1|3781.1|3787.9|3781.9|3786.9|3780.9|5
1653322570000|2022-05-23 16:16:10|3787.4|3781.4|3787.1|3781.1|3787.4|3781.4|3786.9|3780.9|5
1653322580000|2022-05-23 16:16:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653322590000|2022-05-23 16:16:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653322620000|2022-05-23 16:17:00|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|3
1653322640000|2022-05-23 16:17:20|3787.6|3781.6|3788.1|3782.1|3788.1|3782.1|3787.6|3781.6|3
1653322650000|2022-05-23 16:17:30|3788.6|3782.6|3788.9|3782.9|3788.9|3782.9|3788.6|3782.6|2
1653322660000|2022-05-23 16:17:40|3789.4|3783.4|3789.6|3783.6|3789.9|3783.9|3789.4|3783.4|3
1653322670000|2022-05-23 16:17:50|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1653322680000|2022-05-23 16:18:00|3790.1|3784.1|3789.9|3783.9|3790.1|3784.1|3789.9|3783.9|2
1653322750000|2022-05-23 16:19:10|3790.1|3784.1|3791.4|3785.4|3791.4|3785.4|3790.1|3784.1|3
1653322760000|2022-05-23 16:19:20|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|3
1653322770000|2022-05-23 16:19:30|3791.1|3785.1|3791.6|3785.6|3791.6|3785.6|3790.6|3784.6|4
1653322800000|2022-05-23 16:20:00|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|2
1653322830000|2022-05-23 16:20:30|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653322860000|2022-05-23 16:21:00|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3792.1|3786.1|2
1653322870000|2022-05-23 16:21:10|3792.6|3786.6|3792.1|3786.1|3792.6|3786.6|3791.9|3785.9|3
1653322910000|2022-05-23 16:21:50|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|3
1653322930000|2022-05-23 16:22:10|3793.1|3787.1|3793.4|3787.4|3793.4|3787.4|3793.1|3787.1|2
1653322940000|2022-05-23 16:22:20|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1653322950000|2022-05-23 16:22:30|3792.6|3786.6|3792.9|3786.9|3792.9|3786.9|3792.6|3786.6|2
1653322980000|2022-05-23 16:23:00|3792.6|3786.6|3792.1|3786.1|3792.6|3786.6|3792.1|3786.1|2
1653323000000|2022-05-23 16:23:20|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1653323020000|2022-05-23 16:23:40|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1653323070000|2022-05-23 16:24:30|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1653323120000|2022-05-23 16:25:20|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1653323140000|2022-05-23 16:25:40|3793.1|3787.1|3792.4|3786.4|3793.1|3787.1|3792.4|3786.4|4
1653323150000|2022-05-23 16:25:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|3
1653323240000|2022-05-23 16:27:20|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1653323250000|2022-05-23 16:27:30|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653323290000|2022-05-23 16:28:10|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1653323320000|2022-05-23 16:28:40|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1653323330000|2022-05-23 16:28:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653323340000|2022-05-23 16:29:00|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1653323350000|2022-05-23 16:29:10|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|2
1653323390000|2022-05-23 16:29:50|3792.9|3786.9|3792.6|3786.6|3792.9|3786.9|3792.6|3786.6|2
1653323400000|2022-05-23 16:30:00|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|4
1653323420000|2022-05-23 16:30:20|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|4
1653323440000|2022-05-23 16:30:40|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3791.9|3785.9|3
1653323450000|2022-05-23 16:30:50|3792.9|3786.9|3792.6|3786.6|3792.9|3786.9|3792.6|3786.6|2
1653323470000|2022-05-23 16:31:10|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1653323530000|2022-05-23 16:32:10|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1653323580000|2022-05-23 16:33:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653323620000|2022-05-23 16:33:40|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.1|3786.1|14
1653323640000|2022-05-23 16:34:00|3792.6|3786.6|3792.6|3786.6|3792.9|3786.9|3792.4|3786.4|16
1653323650000|2022-05-23 16:34:10|3792.4|3786.4|3792.4|3786.4|3792.6|3786.6|3792.4|3786.4|3
1653323660000|2022-05-23 16:34:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|5
1653323670000|2022-05-23 16:34:30|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.6|3786.6|3
1653323690000|2022-05-23 16:34:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653323700000|2022-05-23 16:35:00|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1653323710000|2022-05-23 16:35:10|3793.1|3787.1|3792.9|3786.9|3793.1|3787.1|3792.9|3786.9|2
1653323730000|2022-05-23 16:35:30|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|3
1653323740000|2022-05-23 16:35:40|3792.4|3786.4|3792.4|3786.4|3792.6|3786.6|3792.1|3786.1|6
1653323750000|2022-05-23 16:35:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|27
1653323780000|2022-05-23 16:36:20|3792.1|3786.1|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|2
1653323830000|2022-05-23 16:37:10|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1653323860000|2022-05-23 16:37:40|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1653323890000|2022-05-23 16:38:10|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1653323930000|2022-05-23 16:38:50|3792.6|3786.6|3792.9|3786.9|3792.9|3786.9|3792.6|3786.6|2
1653323970000|2022-05-23 16:39:30|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1653323990000|2022-05-23 16:39:50|3793.4|3787.4|3793.1|3787.1|3793.4|3787.4|3793.1|3787.1|2
1653324010000|2022-05-23 16:40:10|3793.4|3787.4|3793.6|3787.6|3793.6|3787.6|3793.4|3787.4|2
1653324020000|2022-05-23 16:40:20|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.1|3787.1|5
1653324030000|2022-05-23 16:40:30|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1653324040000|2022-05-23 16:40:40|3793.4|3787.4|3793.6|3787.6|3793.6|3787.6|3793.1|3787.1|3
1653324070000|2022-05-23 16:41:10|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1653324120000|2022-05-23 16:42:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653324130000|2022-05-23 16:42:10|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|5
1653324140000|2022-05-23 16:42:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653324160000|2022-05-23 16:42:40|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3792.1|3786.1|2
1653324180000|2022-05-23 16:43:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1653324190000|2022-05-23 16:43:10|3792.6|3786.6|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|4
1653324200000|2022-05-23 16:43:20|3792.1|3786.1|3792.4|3786.4|3792.4|3786.4|3792.1|3786.1|2
1653324220000|2022-05-23 16:43:40|3792.1|3786.1|3792.4|3786.4|3792.4|3786.4|3792.1|3786.1|2
1653324230000|2022-05-23 16:43:50|3792.1|3786.1|3792.6|3786.6|3792.6|3786.6|3792.1|3786.1|3
1653324240000|2022-05-23 16:44:00|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3792.1|3786.1|2
1653324250000|2022-05-23 16:44:10|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1653324270000|2022-05-23 16:44:30|3792.1|3786.1|3792.4|3786.4|3792.4|3786.4|3792.1|3786.1|2
1653324280000|2022-05-23 16:44:40|3792.6|3786.6|3792.4|3786.4|3792.6|3786.6|3792.4|3786.4|2
1653324290000|2022-05-23 16:44:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653324300000|2022-05-23 16:45:00|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.4|3785.4|6
1653324310000|2022-05-23 16:45:10|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3792.1|3786.1|2
1653324350000|2022-05-23 16:45:50|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1653324370000|2022-05-23 16:46:10|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|2
1653324390000|2022-05-23 16:46:30|3791.6|3785.6|3792.1|3786.1|3792.4|3786.4|3791.6|3785.6|5
1653324420000|2022-05-23 16:47:00|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3791.9|3785.9|4
1653324430000|2022-05-23 16:47:10|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3791.9|3785.9|5
1653324440000|2022-05-23 16:47:20|3791.9|3785.9|3792.9|3786.9|3792.9|3786.9|3791.9|3785.9|6
1653324450000|2022-05-23 16:47:30|3792.6|3786.6|3792.6|3786.6|3792.9|3786.9|3792.4|3786.4|8
1653324460000|2022-05-23 16:47:40|3792.4|3786.4|3791.9|3785.9|3792.9|3786.9|3791.9|3785.9|7
1653324510000|2022-05-23 16:48:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1653324520000|2022-05-23 16:48:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1653324540000|2022-05-23 16:49:00|3791.6|3785.6|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|2
1653324550000|2022-05-23 16:49:10|3791.6|3785.6|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|2
1653324560000|2022-05-23 16:49:20|3791.6|3785.6|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|2
1653324570000|2022-05-23 16:49:30|3791.6|3785.6|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|2
1653324580000|2022-05-23 16:49:40|3791.6|3785.6|3790.9|3784.9|3791.6|3785.6|3790.6|3784.6|5
1653324590000|2022-05-23 16:49:50|3790.6|3784.6|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|2
1653324600000|2022-05-23 16:50:00|3790.6|3784.6|3791.6|3785.6|3791.6|3785.6|3790.6|3784.6|4
1653324610000|2022-05-23 16:50:10|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1653324620000|2022-05-23 16:50:20|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1653324630000|2022-05-23 16:50:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1653324670000|2022-05-23 16:51:10|3790.9|3784.9|3791.1|3785.1|3791.1|3785.1|3790.9|3784.9|2
1653324680000|2022-05-23 16:51:20|3790.9|3784.9|3790.4|3784.4|3790.9|3784.9|3790.1|3784.1|5
1653324690000|2022-05-23 16:51:30|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|1
1653324700000|2022-05-23 16:51:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|7
1653324710000|2022-05-23 16:51:50|3790.1|3784.1|3790.4|3784.4|3790.4|3784.4|3790.1|3784.1|2
1653324720000|2022-05-23 16:52:00|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|1
1653324730000|2022-05-23 16:52:10|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1653324740000|2022-05-23 16:52:20|3790.1|3784.1|3789.9|3783.9|3790.1|3784.1|3789.9|3783.9|2
1653324750000|2022-05-23 16:52:30|3789.6|3783.6|3789.4|3783.4|3789.6|3783.6|3789.1|3783.1|6
1653324770000|2022-05-23 16:52:50|3789.1|3783.1|3788.9|3782.9|3789.1|3783.1|3788.9|3782.9|6
1653324780000|2022-05-23 16:53:00|3789.1|3783.1|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|3
1653324820000|2022-05-23 16:53:40|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|2
1653324870000|2022-05-23 16:54:30|3789.1|3783.1|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|4
1653324880000|2022-05-23 16:54:40|3788.4|3782.4|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|4
1653324900000|2022-05-23 16:55:00|3788.4|3782.4|3788.3|3782.3|3788.5|3782.5|3788.1|3782.1|5
1653324940000|2022-05-23 16:55:40|3788|3782|3788.5|3782.5|3788.5|3782.5|3787.8|3781.8|5
1653324960000|2022-05-23 16:56:00|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|1
1653325010000|2022-05-23 16:56:50|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|2
1653325020000|2022-05-23 16:57:00|3788|3782|3787.8|3781.8|3788|3782|3787.5|3781.5|4
1653325030000|2022-05-23 16:57:10|3788|3782|3787.8|3781.8|3788|3782|3787.8|3781.8|2
1653325050000|2022-05-23 16:57:30|3788|3782|3787.8|3781.8|3788|3782|3787.8|3781.8|2
1653325080000|2022-05-23 16:58:00|3788.1|3782.1|3788.3|3782.3|3788.3|3782.3|3788.1|3782.1|2
1653325090000|2022-05-23 16:58:10|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|2
1653325100000|2022-05-23 16:58:20|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1653325110000|2022-05-23 16:58:30|3788.3|3782.3|3788.5|3782.5|3788.5|3782.5|3788.3|3782.3|2
1653325130000|2022-05-23 16:58:50|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653325150000|2022-05-23 16:59:10|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1653350520000|2022-05-24 00:02:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653350540000|2022-05-24 00:02:20|3774.8|3768.8|3776|3770|3776|3770|3774.8|3768.8|4
1653350550000|2022-05-24 00:02:30|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1653350570000|2022-05-24 00:02:50|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|2
1653350580000|2022-05-24 00:03:00|3776.8|3770.8|3776.5|3770.5|3776.8|3770.8|3776.5|3770.5|2
1653350600000|2022-05-24 00:03:20|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|2
1653350610000|2022-05-24 00:03:30|3778|3772|3777.3|3771.3|3778.5|3772.5|3777.3|3771.3|5
1653350640000|2022-05-24 00:04:00|3777.5|3771.5|3776.8|3770.8|3777.5|3771.5|3776.5|3770.5|4
1653350690000|2022-05-24 00:04:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1653350720000|2022-05-24 00:05:20|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|2
1653350750000|2022-05-24 00:05:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653350780000|2022-05-24 00:06:20|3777|3771|3777.8|3771.8|3777.8|3771.8|3777|3771|2
1653350820000|2022-05-24 00:07:00|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|2
1653350840000|2022-05-24 00:07:20|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|2
1653350880000|2022-05-24 00:08:00|3778|3772|3778|3772|3778|3772|3778|3772|1
1653351070000|2022-05-24 00:11:10|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|2
1653351090000|2022-05-24 00:11:30|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653351120000|2022-05-24 00:12:00|3777|3771|3777|3771|3777|3771|3777|3771|1
1653351150000|2022-05-24 00:12:30|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653351160000|2022-05-24 00:12:40|3777|3771|3777|3771|3777|3771|3777|3771|1
1653351270000|2022-05-24 00:14:30|3777.3|3771.3|3779.3|3773.3|3779.3|3773.3|3777.3|3771.3|4
1653351280000|2022-05-24 00:14:40|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1653351290000|2022-05-24 00:14:50|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|2
1653351300000|2022-05-24 00:15:00|3778.3|3772.3|3779|3773|3779|3773|3778.3|3772.3|2
1653351320000|2022-05-24 00:15:20|3779.3|3773.3|3779.9|3773.9|3780.6|3774.6|3779.3|3773.3|5
1653351350000|2022-05-24 00:15:50|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1653351360000|2022-05-24 00:16:00|3780|3774|3780|3774|3780|3774|3780|3774|1
1653351380000|2022-05-24 00:16:20|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653351430000|2022-05-24 00:17:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653351590000|2022-05-24 00:19:50|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653351600000|2022-05-24 00:20:00|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|3
1653351660000|2022-05-24 00:21:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653351710000|2022-05-24 00:21:50|3780|3774|3780|3774|3780|3774|3780|3774|1
1653351720000|2022-05-24 00:22:00|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653351730000|2022-05-24 00:22:10|3780.8|3774.8|3780|3774|3780.8|3774.8|3780|3774|2
1653351750000|2022-05-24 00:22:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653351780000|2022-05-24 00:23:00|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653351800000|2022-05-24 00:23:20|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653351810000|2022-05-24 00:23:30|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1653351840000|2022-05-24 00:24:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653351890000|2022-05-24 00:24:50|3780.5|3774.5|3779.5|3773.5|3780.5|3774.5|3779.5|3773.5|4
1653351900000|2022-05-24 00:25:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653351960000|2022-05-24 00:26:00|3779.5|3773.5|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|2
1653352160000|2022-05-24 00:29:20|3779|3773|3779|3773|3779|3773|3779|3773|1
1653352190000|2022-05-24 00:29:50|3779.3|3773.3|3778.3|3772.3|3779.8|3773.8|3778.3|3772.3|4
1653352200000|2022-05-24 00:30:00|3778.5|3772.5|3780|3774|3780|3774|3778.5|3772.5|5
1653352210000|2022-05-24 00:30:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653352220000|2022-05-24 00:30:20|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|2
1653352230000|2022-05-24 00:30:30|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|2
1653352260000|2022-05-24 00:31:00|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653352280000|2022-05-24 00:31:20|3779.8|3773.8|3782|3776|3782.6|3776.6|3779.8|3773.8|25
1653352290000|2022-05-24 00:31:30|3782.8|3776.8|3783.4|3777.4|3783.6|3777.6|3781.9|3775.9|14
1653352310000|2022-05-24 00:31:50|3779.9|3773.9|3782.6|3776.6|3782.9|3776.9|3779.9|3773.9|4
1653352340000|2022-05-24 00:32:20|3782.8|3776.8|3782.3|3776.3|3782.9|3776.9|3782.1|3776.1|4
1653352350000|2022-05-24 00:32:30|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|2
1653352360000|2022-05-24 00:32:40|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|2
1653352370000|2022-05-24 00:32:50|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653352380000|2022-05-24 00:33:00|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782.5|3776.5|2
1653352460000|2022-05-24 00:34:20|3781.5|3775.5|3780.5|3774.5|3781.5|3775.5|3780.5|3774.5|2
1653352490000|2022-05-24 00:34:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653352520000|2022-05-24 00:35:20|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653352580000|2022-05-24 00:36:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653352720000|2022-05-24 00:38:40|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|2
1653352810000|2022-05-24 00:40:10|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653352930000|2022-05-24 00:42:10|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|2
1653352950000|2022-05-24 00:42:30|3780|3774|3780|3774|3780|3774|3780|3774|1
1653353010000|2022-05-24 00:43:30|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653353050000|2022-05-24 00:44:10|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653353120000|2022-05-24 00:45:20|3780|3774|3777.9|3771.9|3780|3774|3777.9|3771.9|2
1653353160000|2022-05-24 00:46:00|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653353190000|2022-05-24 00:46:30|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653353270000|2022-05-24 00:47:50|3778|3772|3778|3772|3778|3772|3778|3772|1
1653353410000|2022-05-24 00:50:10|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1653353480000|2022-05-24 00:51:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653353580000|2022-05-24 00:53:00|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653353610000|2022-05-24 00:53:30|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653353660000|2022-05-24 00:54:20|3778|3772|3778|3772|3778|3772|3778|3772|1
1653353690000|2022-05-24 00:54:50|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653353700000|2022-05-24 00:55:00|3776.5|3770.5|3777.3|3771.3|3777.3|3771.3|3776.5|3770.5|2
1653353710000|2022-05-24 00:55:10|3778.5|3772.5|3777|3771|3778.5|3772.5|3777|3771|2
1653353750000|2022-05-24 00:55:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|3
1653353790000|2022-05-24 00:56:30|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|2
1653353800000|2022-05-24 00:56:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653353850000|2022-05-24 00:57:30|3776|3770|3776|3770|3776|3770|3776|3770|1
1653353980000|2022-05-24 00:59:40|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1653353990000|2022-05-24 00:59:50|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|4
1653354000000|2022-05-24 01:00:00|3775.8|3769.8|3777|3771|3777|3771|3775.8|3769.8|5
1653354010000|2022-05-24 01:00:10|3776.5|3770.5|3776.8|3770.8|3777.3|3771.3|3776.5|3770.5|5
1653354020000|2022-05-24 01:00:20|3776.3|3770.3|3776.8|3770.8|3776.8|3770.8|3776|3770|5
1653354030000|2022-05-24 01:00:30|3777|3771|3776.8|3770.8|3777|3771|3776.8|3770.8|6
1653354040000|2022-05-24 01:00:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|3
1653354050000|2022-05-24 01:00:50|3776.3|3770.3|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|3
1653354060000|2022-05-24 01:01:00|3776.5|3770.5|3777|3771|3777|3771|3776.5|3770.5|7
1653354070000|2022-05-24 01:01:10|3777.3|3771.3|3779.9|3773.9|3779.9|3773.9|3777.3|3771.3|4
1653354090000|2022-05-24 01:01:30|3779.8|3773.8|3778.6|3772.6|3779.8|3773.8|3778.5|3772.5|3
1653354100000|2022-05-24 01:01:40|3778.9|3772.9|3780.1|3774.1|3780.1|3774.1|3778.9|3772.9|4
1653354110000|2022-05-24 01:01:50|3779.6|3773.6|3780|3774|3780|3774|3779.6|3773.6|6
1653354120000|2022-05-24 01:02:00|3779.8|3773.8|3778.5|3772.5|3779.8|3773.8|3778.5|3772.5|3
1653354130000|2022-05-24 01:02:10|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1653354140000|2022-05-24 01:02:20|3778.5|3772.5|3779.6|3773.6|3779.6|3773.6|3778.5|3772.5|6
1653354150000|2022-05-24 01:02:30|3779.5|3773.5|3780.5|3774.5|3780.5|3774.5|3779.5|3773.5|3
1653354160000|2022-05-24 01:02:40|3780.8|3774.8|3780|3774|3780.8|3774.8|3780|3774|7
1653354170000|2022-05-24 01:02:50|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653354180000|2022-05-24 01:03:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653354190000|2022-05-24 01:03:10|3780|3774|3780.5|3774.5|3780.5|3774.5|3779.8|3773.8|4
1653354200000|2022-05-24 01:03:20|3780.3|3774.3|3781|3775|3781.3|3775.3|3780.3|3774.3|9
1653354210000|2022-05-24 01:03:30|3780.5|3774.5|3781|3775|3781|3775|3780.3|3774.3|8
1653354220000|2022-05-24 01:03:40|3780|3774|3780.1|3774.1|3780.8|3774.8|3779.6|3773.6|9
1653354230000|2022-05-24 01:03:50|3779.4|3773.4|3778.9|3772.9|3779.6|3773.6|3778.6|3772.6|9
1653354240000|2022-05-24 01:04:00|3779.6|3773.6|3779.8|3773.8|3780.4|3774.4|3779.3|3773.3|17
1653354250000|2022-05-24 01:04:10|3780|3774|3780.5|3774.5|3780.8|3774.8|3779.8|3773.8|12
1653354260000|2022-05-24 01:04:20|3780.8|3774.8|3778.6|3772.6|3780.8|3774.8|3778.6|3772.6|12
1653354270000|2022-05-24 01:04:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1653354280000|2022-05-24 01:04:40|3778.6|3772.6|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|2
1653354290000|2022-05-24 01:04:50|3779.1|3773.1|3778.9|3772.9|3779.4|3773.4|3778.4|3772.4|17
1653354300000|2022-05-24 01:05:00|3779.1|3773.1|3776.4|3770.4|3779.4|3773.4|3776.4|3770.4|14
1653354310000|2022-05-24 01:05:10|3777.3|3771.3|3779.6|3773.6|3779.6|3773.6|3777.3|3771.3|17
1653354320000|2022-05-24 01:05:20|3778.9|3772.9|3778.6|3772.6|3779.6|3773.6|3778.6|3772.6|7
1653354330000|2022-05-24 01:05:30|3778.4|3772.4|3777.4|3771.4|3778.4|3772.4|3777.4|3771.4|2
1653354340000|2022-05-24 01:05:40|3777.6|3771.6|3777.6|3771.6|3778.1|3772.1|3777.4|3771.4|5
1653354350000|2022-05-24 01:05:50|3777.9|3771.9|3776.6|3770.6|3777.9|3771.9|3776.6|3770.6|3
1653354360000|2022-05-24 01:06:00|3776.1|3770.1|3775.9|3769.9|3776.6|3770.6|3775.9|3769.9|6
1653354400000|2022-05-24 01:06:40|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|4
1653354410000|2022-05-24 01:06:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776|3770|7
1653354420000|2022-05-24 01:07:00|3776|3770|3776.1|3770.1|3776.4|3770.4|3776|3770|5
1653354430000|2022-05-24 01:07:10|3776|3770|3776|3770|3776|3770|3776|3770|1
1653354450000|2022-05-24 01:07:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653354460000|2022-05-24 01:07:40|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|4
1653354470000|2022-05-24 01:07:50|3776|3770|3778.5|3772.5|3778.5|3772.5|3776|3770|14
1653354480000|2022-05-24 01:08:00|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778|3772|9
1653354500000|2022-05-24 01:08:20|3778|3772|3777.8|3771.8|3778|3772|3777|3771|13
1653354510000|2022-05-24 01:08:30|3778|3772|3778.3|3772.3|3778.5|3772.5|3778|3772|7
1653354520000|2022-05-24 01:08:40|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|10
1653354530000|2022-05-24 01:08:50|3778|3772|3778|3772|3778|3772|3778|3772|1
1653354540000|2022-05-24 01:09:00|3778.3|3772.3|3780.5|3774.5|3780.8|3774.8|3778|3772|10
1653354550000|2022-05-24 01:09:10|3780.3|3774.3|3780.8|3774.8|3781|3775|3780.3|3774.3|9
1653354560000|2022-05-24 01:09:20|3781|3775|3781|3775|3781|3775|3780.8|3774.8|3
1653354570000|2022-05-24 01:09:30|3780.8|3774.8|3781.3|3775.3|3781.5|3775.5|3780.8|3774.8|7
1653354580000|2022-05-24 01:09:40|3781|3775|3781.5|3775.5|3781.5|3775.5|3781|3775|4
1653354590000|2022-05-24 01:09:50|3781|3775|3782.3|3776.3|3782.3|3776.3|3781|3775|3
1653354600000|2022-05-24 01:10:00|3782|3776|3782|3776|3782|3776|3781.3|3775.3|5
1653354610000|2022-05-24 01:10:10|3781.5|3775.5|3783.5|3777.5|3783.5|3777.5|3781.5|3775.5|7
1653354620000|2022-05-24 01:10:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|4
1653354640000|2022-05-24 01:10:40|3784|3778|3782.5|3776.5|3784|3778|3782.3|3776.3|4
1653354650000|2022-05-24 01:10:50|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653354660000|2022-05-24 01:11:00|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653354670000|2022-05-24 01:11:10|3782.5|3776.5|3781.3|3775.3|3782.5|3776.5|3781.3|3775.3|6
1653354680000|2022-05-24 01:11:20|3780.8|3774.8|3781|3775|3781.5|3775.5|3780.8|3774.8|5
1653354690000|2022-05-24 01:11:30|3781.5|3775.5|3780.3|3774.3|3781.5|3775.5|3780.3|3774.3|6
1653354700000|2022-05-24 01:11:40|3781|3775|3780.8|3774.8|3781|3775|3780|3774|14
1653354710000|2022-05-24 01:11:50|3781|3775|3780.5|3774.5|3781.3|3775.3|3779.8|3773.8|14
1653354720000|2022-05-24 01:12:00|3780.3|3774.3|3780|3774|3780.3|3774.3|3779.3|3773.3|10
1653354730000|2022-05-24 01:12:10|3780.3|3774.3|3781|3775|3781|3775|3780|3774|5
1653354740000|2022-05-24 01:12:20|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653354750000|2022-05-24 01:12:30|3780.8|3774.8|3781.3|3775.3|3781.5|3775.5|3780.8|3774.8|4
1653354760000|2022-05-24 01:12:40|3781|3775|3781|3775|3781|3775|3781|3775|1
1653354770000|2022-05-24 01:12:50|3781.3|3775.3|3781|3775|3781.3|3775.3|3781|3775|2
1653354780000|2022-05-24 01:13:00|3781.3|3775.3|3781.5|3775.5|3782.3|3776.3|3781|3775|11
1653354790000|2022-05-24 01:13:10|3781.8|3775.8|3782|3776|3782.5|3776.5|3781.5|3775.5|8
1653354800000|2022-05-24 01:13:20|3781.8|3775.8|3781.3|3775.3|3782.5|3776.5|3781|3775|14
1653354810000|2022-05-24 01:13:30|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1653354830000|2022-05-24 01:13:50|3781.5|3775.5|3781|3775|3781.5|3775.5|3781|3775|5
1653354840000|2022-05-24 01:14:00|3781.3|3775.3|3780.3|3774.3|3781.3|3775.3|3780.3|3774.3|5
1653354850000|2022-05-24 01:14:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|3
1653354860000|2022-05-24 01:14:20|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.5|3774.5|2
1653354870000|2022-05-24 01:14:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653354880000|2022-05-24 01:14:40|3780|3774|3781|3775|3781|3775|3780|3774|4
1653354890000|2022-05-24 01:14:50|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653354900000|2022-05-24 01:15:00|3781.3|3775.3|3780.8|3774.8|3781.8|3775.8|3780.8|3774.8|5
1653354910000|2022-05-24 01:15:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|3
1653354920000|2022-05-24 01:15:20|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|4
1653354930000|2022-05-24 01:15:30|3781.5|3775.5|3780.3|3774.3|3781.5|3775.5|3779.3|3773.3|9
1653354940000|2022-05-24 01:15:40|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780|3774|6
1653354950000|2022-05-24 01:15:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|3
1653354960000|2022-05-24 01:16:00|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653354970000|2022-05-24 01:16:10|3779.8|3773.8|3778.5|3772.5|3779.8|3773.8|3778.5|3772.5|5
1653355010000|2022-05-24 01:16:50|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|3
1653355070000|2022-05-24 01:17:50|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653355090000|2022-05-24 01:18:10|3778|3772|3779.3|3773.3|3779.3|3773.3|3777.8|3771.8|9
1653355100000|2022-05-24 01:18:20|3778.8|3772.8|3779|3773|3779|3773|3778.8|3772.8|2
1653355110000|2022-05-24 01:18:30|3779.3|3773.3|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|5
1653355120000|2022-05-24 01:18:40|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.3|3773.3|5
1653355130000|2022-05-24 01:18:50|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|6
1653355140000|2022-05-24 01:19:00|3780|3774|3781.8|3775.8|3781.8|3775.8|3779.8|3773.8|8
1653355150000|2022-05-24 01:19:10|3781.5|3775.5|3780.8|3774.8|3781.5|3775.5|3780.8|3774.8|4
1653355160000|2022-05-24 01:19:20|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|2
1653355170000|2022-05-24 01:19:30|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|2
1653355180000|2022-05-24 01:19:40|3781.5|3775.5|3781.5|3775.5|3781.8|3775.8|3781.5|3775.5|3
1653355190000|2022-05-24 01:19:50|3781.8|3775.8|3781.5|3775.5|3782.5|3776.5|3781.3|3775.3|5
1653355200000|2022-05-24 01:20:00|3781.3|3775.3|3782|3776|3782.5|3776.5|3781.3|3775.3|4
1653355210000|2022-05-24 01:20:10|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782|3776|3
1653355220000|2022-05-24 01:20:20|3782.8|3776.8|3783.5|3777.5|3783.5|3777.5|3782.8|3776.8|6
1653355230000|2022-05-24 01:20:30|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783|3777|6
1653355240000|2022-05-24 01:20:40|3783.5|3777.5|3783|3777|3783.5|3777.5|3782.5|3776.5|12
1653355250000|2022-05-24 01:20:50|3782.8|3776.8|3783.3|3777.3|3783.5|3777.5|3782.5|3776.5|13
1653355260000|2022-05-24 01:21:00|3783|3777|3782|3776|3783.3|3777.3|3782|3776|7
1653355270000|2022-05-24 01:21:10|3782.3|3776.3|3782.3|3776.3|3782.5|3776.5|3782.3|3776.3|3
1653355280000|2022-05-24 01:21:20|3782.5|3776.5|3782.3|3776.3|3782.5|3776.5|3782.3|3776.3|2
1653355290000|2022-05-24 01:21:30|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653355300000|2022-05-24 01:21:40|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653355310000|2022-05-24 01:21:50|3781.3|3775.3|3783|3777|3783|3777|3781.3|3775.3|11
1653355320000|2022-05-24 01:22:00|3782.8|3776.8|3782.8|3776.8|3783.8|3777.8|3782.8|3776.8|7
1653355330000|2022-05-24 01:22:10|3783.5|3777.5|3783.8|3777.8|3784.5|3778.5|3783.5|3777.5|6
1653355340000|2022-05-24 01:22:20|3784|3778|3784|3778|3784|3778|3784|3778|1
1653355350000|2022-05-24 01:22:30|3783.8|3777.8|3783.5|3777.5|3784.5|3778.5|3783.5|3777.5|8
1653355380000|2022-05-24 01:23:00|3784|3778|3783.8|3777.8|3784|3778|3783.8|3777.8|4
1653355390000|2022-05-24 01:23:10|3783.5|3777.5|3782.3|3776.3|3783.5|3777.5|3782.3|3776.3|7
1653355400000|2022-05-24 01:23:20|3782|3776|3782|3776|3782|3776|3782|3776|1
1653355410000|2022-05-24 01:23:30|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653355420000|2022-05-24 01:23:40|3782.3|3776.3|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|5
1653355430000|2022-05-24 01:23:50|3782|3776|3781.5|3775.5|3782|3776|3781.5|3775.5|2
1653355440000|2022-05-24 01:24:00|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3780.8|3774.8|11
1653355450000|2022-05-24 01:24:10|3781|3775|3781.5|3775.5|3781.5|3775.5|3781|3775|2
1653355460000|2022-05-24 01:24:20|3781.3|3775.3|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|5
1653355470000|2022-05-24 01:24:30|3781|3775|3781|3775|3781.3|3775.3|3780.8|3774.8|5
1653355490000|2022-05-24 01:24:50|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653355500000|2022-05-24 01:25:00|3780.5|3774.5|3780|3774|3780.5|3774.5|3779.8|3773.8|9
1653355510000|2022-05-24 01:25:10|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1653355520000|2022-05-24 01:25:20|3780.3|3774.3|3780.3|3774.3|3780.5|3774.5|3780|3774|14
1653355530000|2022-05-24 01:25:30|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653355540000|2022-05-24 01:25:40|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653355550000|2022-05-24 01:25:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653355560000|2022-05-24 01:26:00|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|2
1653355570000|2022-05-24 01:26:10|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|2
1653355580000|2022-05-24 01:26:20|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653355590000|2022-05-24 01:26:30|3780.8|3774.8|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|2
1653355600000|2022-05-24 01:26:40|3782|3776|3781.5|3775.5|3782|3776|3781|3775|5
1653355610000|2022-05-24 01:26:50|3781.8|3775.8|3782.5|3776.5|3782.8|3776.8|3781.8|3775.8|5
1653355620000|2022-05-24 01:27:00|3782.3|3776.3|3781.8|3775.8|3782.5|3776.5|3781.5|3775.5|5
1653355630000|2022-05-24 01:27:10|3781.5|3775.5|3780.3|3774.3|3781.5|3775.5|3780.3|3774.3|8
1653355640000|2022-05-24 01:27:20|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|3
1653355650000|2022-05-24 01:27:30|3780.8|3774.8|3780.3|3774.3|3780.8|3774.8|3780|3774|8
1653355670000|2022-05-24 01:27:50|3780|3774|3780|3774|3780.3|3774.3|3780|3774|3
1653355680000|2022-05-24 01:28:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653355690000|2022-05-24 01:28:10|3780|3774|3780|3774|3780|3774|3779.8|3773.8|3
1653355700000|2022-05-24 01:28:20|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|3
1653355710000|2022-05-24 01:28:30|3780|3774|3780|3774|3780.3|3774.3|3780|3774|5
1653355720000|2022-05-24 01:28:40|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|3
1653355730000|2022-05-24 01:28:50|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653355790000|2022-05-24 01:29:50|3780|3774|3779.8|3773.8|3780|3774|3779.5|3773.5|8
1653355800000|2022-05-24 01:30:00|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|3
1653355840000|2022-05-24 01:30:40|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653355850000|2022-05-24 01:30:50|3778.5|3772.5|3777.3|3771.3|3778.5|3772.5|3777.3|3771.3|2
1653355860000|2022-05-24 01:31:00|3777.5|3771.5|3777|3771|3777.5|3771.5|3777|3771|2
1653355870000|2022-05-24 01:31:10|3777.3|3771.3|3777.3|3771.3|3778|3772|3777.3|3771.3|6
1653355880000|2022-05-24 01:31:20|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653355910000|2022-05-24 01:31:50|3776.5|3770.5|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|2
1653355960000|2022-05-24 01:32:40|3776|3770|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|6
1653355970000|2022-05-24 01:32:50|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653355980000|2022-05-24 01:33:00|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653356000000|2022-05-24 01:33:20|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653356010000|2022-05-24 01:33:30|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3775.8|3769.8|3
1653356020000|2022-05-24 01:33:40|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653356030000|2022-05-24 01:33:50|3776|3770|3773.8|3767.8|3776|3770|3773.5|3767.5|10
1653356050000|2022-05-24 01:34:10|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|2
1653356060000|2022-05-24 01:34:20|3771.8|3765.8|3772|3766|3772|3766|3771.8|3765.8|2
1653356070000|2022-05-24 01:34:30|3771.8|3765.8|3774|3768|3774|3768|3771.8|3765.8|5
1653356080000|2022-05-24 01:34:40|3773.8|3767.8|3774|3768|3774|3768|3773.8|3767.8|2
1653356090000|2022-05-24 01:34:50|3773.5|3767.5|3772.3|3766.3|3773.5|3767.5|3772.3|3766.3|7
1653356100000|2022-05-24 01:35:00|3771.8|3765.8|3773.5|3767.5|3773.5|3767.5|3771.8|3765.8|12
1653356110000|2022-05-24 01:35:10|3773.8|3767.8|3773|3767|3773.8|3767.8|3773|3767|4
1653356120000|2022-05-24 01:35:20|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|3
1653356130000|2022-05-24 01:35:30|3773.5|3767.5|3772.5|3766.5|3773.5|3767.5|3772.3|3766.3|6
1653356140000|2022-05-24 01:35:40|3772.3|3766.3|3772.5|3766.5|3772.8|3766.8|3772.3|3766.3|8
1653356150000|2022-05-24 01:35:50|3772.3|3766.3|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|8
1653356160000|2022-05-24 01:36:00|3773|3767|3773|3767|3773|3767|3772.3|3766.3|5
1653356170000|2022-05-24 01:36:10|3772.8|3766.8|3772.8|3766.8|3773|3767|3772.8|3766.8|3
1653356180000|2022-05-24 01:36:20|3773|3767|3773|3767|3773|3767|3773|3767|1
1653356190000|2022-05-24 01:36:30|3772.8|3766.8|3773|3767|3773|3767|3772.8|3766.8|2
1653356200000|2022-05-24 01:36:40|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|2
1653356220000|2022-05-24 01:37:00|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|5
1653356230000|2022-05-24 01:37:10|3772.5|3766.5|3772.3|3766.3|3772.8|3766.8|3772|3766|10
1653356240000|2022-05-24 01:37:20|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|19
1653356250000|2022-05-24 01:37:30|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|1
1653356260000|2022-05-24 01:37:40|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1653356270000|2022-05-24 01:37:50|3772|3766|3772.5|3766.5|3772.8|3766.8|3772|3766|4
1653356280000|2022-05-24 01:38:00|3772.8|3766.8|3773|3767|3773|3767|3772.3|3766.3|5
1653356290000|2022-05-24 01:38:10|3772.8|3766.8|3772.3|3766.3|3773|3767|3772.3|3766.3|9
1653356300000|2022-05-24 01:38:20|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|3
1653356320000|2022-05-24 01:38:40|3772.8|3766.8|3774.8|3768.8|3774.8|3768.8|3772.8|3766.8|5
1653356330000|2022-05-24 01:38:50|3775|3769|3774.8|3768.8|3775|3769|3774.3|3768.3|6
1653356340000|2022-05-24 01:39:00|3774.5|3768.5|3775.8|3769.8|3775.8|3769.8|3774.3|3768.3|16
1653356350000|2022-05-24 01:39:10|3775|3769|3775.5|3769.5|3776.3|3770.3|3775|3769|13
1653356370000|2022-05-24 01:39:30|3775.8|3769.8|3776.5|3770.5|3776.5|3770.5|3775.8|3769.8|6
1653356380000|2022-05-24 01:39:40|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1653356390000|2022-05-24 01:39:50|3776.8|3770.8|3776.5|3770.5|3776.8|3770.8|3776.3|3770.3|4
1653356400000|2022-05-24 01:40:00|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|2
1653356410000|2022-05-24 01:40:10|3776.8|3770.8|3778|3772|3778.3|3772.3|3776.8|3770.8|11
1653356420000|2022-05-24 01:40:20|3777.8|3771.8|3777.5|3771.5|3777.8|3771.8|3776.8|3770.8|13
1653356430000|2022-05-24 01:40:30|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|4
1653356440000|2022-05-24 01:40:40|3777.8|3771.8|3778|3772|3778.5|3772.5|3777.5|3771.5|6
1653356450000|2022-05-24 01:40:50|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|4
1653356460000|2022-05-24 01:41:00|3777.8|3771.8|3777.5|3771.5|3778|3772|3777|3771|12
1653356470000|2022-05-24 01:41:10|3777.3|3771.3|3779.8|3773.8|3780|3774|3777.3|3771.3|21
1653356480000|2022-05-24 01:41:20|3779.5|3773.5|3780.8|3774.8|3781|3775|3779.5|3773.5|8
1653356490000|2022-05-24 01:41:30|3780.5|3774.5|3780.3|3774.3|3781|3775|3780.3|3774.3|6
1653356500000|2022-05-24 01:41:40|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|4
1653356510000|2022-05-24 01:41:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|5
1653356520000|2022-05-24 01:42:00|3780.8|3774.8|3779.5|3773.5|3781.3|3775.3|3779|3773|13
1653356530000|2022-05-24 01:42:10|3779.8|3773.8|3780.3|3774.3|3781.3|3775.3|3779.8|3773.8|11
1653356540000|2022-05-24 01:42:20|3780.5|3774.5|3780|3774|3780.5|3774.5|3779.5|3773.5|6
1653356550000|2022-05-24 01:42:30|3780.3|3774.3|3779.8|3773.8|3780.8|3774.8|3779.8|3773.8|8
1653356560000|2022-05-24 01:42:40|3779.5|3773.5|3779|3773|3780|3774|3778.8|3772.8|9
1653356570000|2022-05-24 01:42:50|3779.3|3773.3|3779.8|3773.8|3780.8|3774.8|3779.3|3773.3|8
1653356580000|2022-05-24 01:43:00|3780|3774|3780|3774|3780.5|3774.5|3779.5|3773.5|16
1653356600000|2022-05-24 01:43:20|3779.8|3773.8|3779.5|3773.5|3779.8|3773.8|3779.5|3773.5|2
1653356610000|2022-05-24 01:43:30|3779.3|3773.3|3779|3773|3779.5|3773.5|3779|3773|4
1653356620000|2022-05-24 01:43:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653356630000|2022-05-24 01:43:50|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1653356640000|2022-05-24 01:44:00|3779.3|3773.3|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|4
1653356650000|2022-05-24 01:44:10|3778.5|3772.5|3778.3|3772.3|3779.3|3773.3|3777.8|3771.8|10
1653356660000|2022-05-24 01:44:20|3777.8|3771.8|3778|3772|3778|3772|3777.5|3771.5|4
1653356670000|2022-05-24 01:44:30|3777.8|3771.8|3778.3|3772.3|3778.5|3772.5|3777.8|3771.8|5
1653356680000|2022-05-24 01:44:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653356690000|2022-05-24 01:44:50|3778|3772|3777.8|3771.8|3778.5|3772.5|3777.8|3771.8|14
1653356700000|2022-05-24 01:45:00|3778|3772|3778|3772|3778.8|3772.8|3778|3772|7
1653356710000|2022-05-24 01:45:10|3778.5|3772.5|3778.3|3772.3|3778.8|3772.8|3777.8|3771.8|11
1653356720000|2022-05-24 01:45:20|3777.5|3771.5|3778.3|3772.3|3778.8|3772.8|3777.3|3771.3|11
1653356730000|2022-05-24 01:45:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653356740000|2022-05-24 01:45:40|3777.8|3771.8|3779|3773|3779.5|3773.5|3777.8|3771.8|19
1653356760000|2022-05-24 01:46:00|3778.8|3772.8|3779.3|3773.3|3779.8|3773.8|3778.5|3772.5|13
1653356770000|2022-05-24 01:46:10|3779.8|3773.8|3780|3774|3780|3774|3779.3|3773.3|3
1653356780000|2022-05-24 01:46:20|3780.3|3774.3|3781|3775|3781.3|3775.3|3779.8|3773.8|9
1653356790000|2022-05-24 01:46:30|3780.8|3774.8|3779.8|3773.8|3780.8|3774.8|3779|3773|7
1653356800000|2022-05-24 01:46:40|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|3
1653356810000|2022-05-24 01:46:50|3779.8|3773.8|3779.5|3773.5|3780.3|3774.3|3779.5|3773.5|5
1653356820000|2022-05-24 01:47:00|3779.3|3773.3|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|6
1653356830000|2022-05-24 01:47:10|3779.3|3773.3|3779|3773|3779.3|3773.3|3778|3772|17
1653356850000|2022-05-24 01:47:30|3778.8|3772.8|3779|3773|3779|3773|3778.8|3772.8|2
1653356860000|2022-05-24 01:47:40|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779|3773|3
1653356870000|2022-05-24 01:47:50|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.5|3772.5|5
1653356880000|2022-05-24 01:48:00|3778.5|3772.5|3778|3772|3779.3|3773.3|3777.5|3771.5|13
1653356890000|2022-05-24 01:48:10|3777.8|3771.8|3776.8|3770.8|3777.8|3771.8|3776.8|3770.8|4
1653356900000|2022-05-24 01:48:20|3776|3770|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|10
1653356910000|2022-05-24 01:48:30|3775.3|3769.3|3776|3770|3776|3770|3775.3|3769.3|3
1653356930000|2022-05-24 01:48:50|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775|3769|6
1653356940000|2022-05-24 01:49:00|3775|3769|3774.8|3768.8|3775.3|3769.3|3774.5|3768.5|5
1653356950000|2022-05-24 01:49:10|3775|3769|3775.3|3769.3|3775.5|3769.5|3775|3769|4
1653356970000|2022-05-24 01:49:30|3775|3769|3774|3768|3775|3769|3773.5|3767.5|12
1653356980000|2022-05-24 01:49:40|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3773.8|3767.8|12
1653356990000|2022-05-24 01:49:50|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653357000000|2022-05-24 01:50:00|3775.3|3769.3|3774.8|3768.8|3775.3|3769.3|3774.5|3768.5|9
1653357010000|2022-05-24 01:50:10|3775|3769|3775|3769|3775|3769|3775|3769|1
1653357020000|2022-05-24 01:50:20|3774.8|3768.8|3773.8|3767.8|3774.8|3768.8|3773.5|3767.5|8
1653357030000|2022-05-24 01:50:30|3774|3768|3774|3768|3774|3768|3774|3768|1
1653357040000|2022-05-24 01:50:40|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3772.5|3766.5|11
1653357060000|2022-05-24 01:51:00|3773.5|3767.5|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|5
1653357070000|2022-05-24 01:51:10|3773.5|3767.5|3773.5|3767.5|3773.8|3767.8|3773.3|3767.3|6
1653357080000|2022-05-24 01:51:20|3773.3|3767.3|3772.8|3766.8|3773.3|3767.3|3772.8|3766.8|7
1653357090000|2022-05-24 01:51:30|3772.5|3766.5|3773|3767|3773.3|3767.3|3772.5|3766.5|6
1653357100000|2022-05-24 01:51:40|3772.5|3766.5|3772.5|3766.5|3772.8|3766.8|3772.5|3766.5|3
1653357110000|2022-05-24 01:51:50|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772|3766|3
1653357120000|2022-05-24 01:52:00|3772|3766|3772.5|3766.5|3772.5|3766.5|3772|3766|2
1653357130000|2022-05-24 01:52:10|3772|3766|3772.3|3766.3|3772.3|3766.3|3772|3766|2
1653357140000|2022-05-24 01:52:20|3772|3766|3772.8|3766.8|3772.8|3766.8|3772|3766|4
1653357180000|2022-05-24 01:53:00|3773|3767|3773.8|3767.8|3774.5|3768.5|3773|3767|8
1653357200000|2022-05-24 01:53:20|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|2
1653357210000|2022-05-24 01:53:30|3775.3|3769.3|3774.5|3768.5|3775.3|3769.3|3774.5|3768.5|2
1653357230000|2022-05-24 01:53:50|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653357240000|2022-05-24 01:54:00|3774.5|3768.5|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|5
1653357250000|2022-05-24 01:54:10|3774.3|3768.3|3774|3768|3774.5|3768.5|3774|3768|7
1653357260000|2022-05-24 01:54:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653357270000|2022-05-24 01:54:30|3774|3768|3774.3|3768.3|3774.5|3768.5|3774|3768|5
1653357280000|2022-05-24 01:54:40|3774|3768|3774.5|3768.5|3774.5|3768.5|3774|3768|3
1653357290000|2022-05-24 01:54:50|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3774.5|3768.5|6
1653357300000|2022-05-24 01:55:00|3775.3|3769.3|3774.5|3768.5|3775.3|3769.3|3774.5|3768.5|4
1653357310000|2022-05-24 01:55:10|3774.8|3768.8|3775.3|3769.3|3775.3|3769.3|3774.5|3768.5|4
1653357330000|2022-05-24 01:55:30|3775|3769|3774.8|3768.8|3775.3|3769.3|3774.5|3768.5|4
1653357360000|2022-05-24 01:56:00|3774.5|3768.5|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|4
1653357370000|2022-05-24 01:56:10|3774|3768|3774|3768|3774|3768|3774|3768|1
1653357400000|2022-05-24 01:56:40|3773|3767|3773|3767|3773|3767|3773|3767|1
1653357410000|2022-05-24 01:56:50|3773.3|3767.3|3774|3768|3774|3768|3773.3|3767.3|2
1653357420000|2022-05-24 01:57:00|3773.5|3767.5|3774.5|3768.5|3774.5|3768.5|3773.5|3767.5|8
1653357430000|2022-05-24 01:57:10|3773.8|3767.8|3774.5|3768.5|3774.8|3768.8|3773.8|3767.8|6
1653357440000|2022-05-24 01:57:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774|3768|3
1653357450000|2022-05-24 01:57:30|3774|3768|3774.5|3768.5|3774.5|3768.5|3774|3768|3
1653357460000|2022-05-24 01:57:40|3775.8|3769.8|3774.8|3768.8|3775.8|3769.8|3774.5|3768.5|4
1653357480000|2022-05-24 01:58:00|3774.5|3768.5|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|4
1653357500000|2022-05-24 01:58:20|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|2
1653357510000|2022-05-24 01:58:30|3774|3768|3774.5|3768.5|3774.5|3768.5|3774|3768|3
1653357520000|2022-05-24 01:58:40|3774.3|3768.3|3774|3768|3774.5|3768.5|3774|3768|4
1653357530000|2022-05-24 01:58:50|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653357540000|2022-05-24 01:59:00|3773.3|3767.3|3774.5|3768.5|3774.5|3768.5|3773.3|3767.3|7
1653357550000|2022-05-24 01:59:10|3774|3768|3773.5|3767.5|3774.8|3768.8|3773.3|3767.3|11
1653357560000|2022-05-24 01:59:20|3773.3|3767.3|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|3
1653357570000|2022-05-24 01:59:30|3773|3767|3773.3|3767.3|3774.3|3768.3|3773|3767|7
1653357580000|2022-05-24 01:59:40|3773.5|3767.5|3773.3|3767.3|3774|3768|3773.3|3767.3|7
1653357590000|2022-05-24 01:59:50|3773|3767|3773|3767|3773.3|3767.3|3773|3767|3
1653357610000|2022-05-24 02:00:10|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653357620000|2022-05-24 02:00:20|3774|3768|3773.8|3767.8|3774|3768|3773.5|3767.5|3
1653357640000|2022-05-24 02:00:40|3774|3768|3774|3768|3774.3|3768.3|3773.5|3767.5|8
1653357650000|2022-05-24 02:00:50|3773.8|3767.8|3775|3769|3775.3|3769.3|3773.8|3767.8|9
1653357660000|2022-05-24 02:01:00|3774.5|3768.5|3775.3|3769.3|3775.3|3769.3|3774.5|3768.5|5
1653357670000|2022-05-24 02:01:10|3774.8|3768.8|3774.5|3768.5|3775.5|3769.5|3774.5|3768.5|10
1653357680000|2022-05-24 02:01:20|3774.3|3768.3|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|5
1653357710000|2022-05-24 02:01:50|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|2
1653357730000|2022-05-24 02:02:10|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653357740000|2022-05-24 02:02:20|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653357750000|2022-05-24 02:02:30|3773.5|3767.5|3773.5|3767.5|3773.8|3767.8|3773.5|3767.5|3
1653357760000|2022-05-24 02:02:40|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1653357770000|2022-05-24 02:02:50|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653357780000|2022-05-24 02:03:00|3773.8|3767.8|3773.5|3767.5|3773.8|3767.8|3773.5|3767.5|2
1653357800000|2022-05-24 02:03:20|3773.8|3767.8|3774.3|3768.3|3774.5|3768.5|3773.8|3767.8|3
1653357820000|2022-05-24 02:03:40|3774|3768|3773.3|3767.3|3774|3768|3773.3|3767.3|4
1653357830000|2022-05-24 02:03:50|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|2
1653357840000|2022-05-24 02:04:00|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|2
1653357850000|2022-05-24 02:04:10|3774|3768|3774|3768|3774|3768|3774|3768|1
1653357860000|2022-05-24 02:04:20|3773.8|3767.8|3773.5|3767.5|3774|3768|3773.5|3767.5|4
1653357870000|2022-05-24 02:04:30|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653357910000|2022-05-24 02:05:10|3773.5|3767.5|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|4
1653357950000|2022-05-24 02:05:50|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653357970000|2022-05-24 02:06:10|3774.8|3768.8|3773.8|3767.8|3774.8|3768.8|3773.5|3767.5|7
1653357980000|2022-05-24 02:06:20|3774|3768|3774|3768|3774.3|3768.3|3773.8|3767.8|5
1653357990000|2022-05-24 02:06:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1653358040000|2022-05-24 02:07:20|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|4
1653358050000|2022-05-24 02:07:30|3773.5|3767.5|3774.3|3768.3|3774.3|3768.3|3773.5|3767.5|3
1653358060000|2022-05-24 02:07:40|3773.8|3767.8|3774.5|3768.5|3774.8|3768.8|3773.8|3767.8|4
1653358070000|2022-05-24 02:07:50|3774.3|3768.3|3773.8|3767.8|3774.3|3768.3|3773.5|3767.5|6
1653358080000|2022-05-24 02:08:00|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.3|3767.3|3
1653358090000|2022-05-24 02:08:10|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1653358100000|2022-05-24 02:08:20|3774|3768|3775|3769|3775.8|3769.8|3773.8|3767.8|12
1653358110000|2022-05-24 02:08:30|3774.5|3768.5|3774.8|3768.8|3775.8|3769.8|3774.5|3768.5|5
1653358120000|2022-05-24 02:08:40|3775|3769|3774.5|3768.5|3775|3769|3774.5|3768.5|3
1653358130000|2022-05-24 02:08:50|3774|3768|3774.5|3768.5|3774.5|3768.5|3773.8|3767.8|7
1653358140000|2022-05-24 02:09:00|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3773.8|3767.8|5
1653358150000|2022-05-24 02:09:10|3774.3|3768.3|3775.5|3769.5|3776.5|3770.5|3774.3|3768.3|6
1653358170000|2022-05-24 02:09:30|3774.5|3768.5|3776|3770|3777|3771|3774.5|3768.5|6
1653358180000|2022-05-24 02:09:40|3775.8|3769.8|3775.5|3769.5|3776.5|3770.5|3775.5|3769.5|5
1653358190000|2022-05-24 02:09:50|3776.3|3770.3|3776.8|3770.8|3776.8|3770.8|3775.5|3769.5|14
1653358200000|2022-05-24 02:10:00|3777|3771|3778|3772|3778|3772|3776|3770|4
1653358210000|2022-05-24 02:10:10|3776.8|3770.8|3778.3|3772.3|3778.3|3772.3|3776.8|3770.8|3
1653358220000|2022-05-24 02:10:20|3777|3771|3778|3772|3778|3772|3776.8|3770.8|4
1653358230000|2022-05-24 02:10:30|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3777|3771|6
1653358240000|2022-05-24 02:10:40|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|2
1653358250000|2022-05-24 02:10:50|3777.3|3771.3|3778|3772|3778|3772|3777.3|3771.3|2
1653358260000|2022-05-24 02:11:00|3777|3771|3777.8|3771.8|3777.8|3771.8|3777|3771|6
1653358270000|2022-05-24 02:11:10|3777.3|3771.3|3778.5|3772.5|3778.8|3772.8|3777.3|3771.3|14
1653358280000|2022-05-24 02:11:20|3778|3772|3777.8|3771.8|3778.3|3772.3|3777.5|3771.5|4
1653358290000|2022-05-24 02:11:30|3777.3|3771.3|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|2
1653358320000|2022-05-24 02:12:00|3776.8|3770.8|3778.5|3772.5|3778.8|3772.8|3776.8|3770.8|5
1653358340000|2022-05-24 02:12:20|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|2
1653358350000|2022-05-24 02:12:30|3778|3772|3778.5|3772.5|3779.8|3773.8|3778|3772|4
1653358360000|2022-05-24 02:12:40|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|6
1653358370000|2022-05-24 02:12:50|3778|3772|3778|3772|3778|3772|3778|3772|1
1653358390000|2022-05-24 02:13:10|3776.8|3770.8|3778|3772|3778.3|3772.3|3776.8|3770.8|9
1653358400000|2022-05-24 02:13:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653358410000|2022-05-24 02:13:30|3777|3771|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|10
1653358420000|2022-05-24 02:13:40|3776|3770|3775.8|3769.8|3776|3770|3775.5|3769.5|4
1653358440000|2022-05-24 02:14:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653358470000|2022-05-24 02:14:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653358480000|2022-05-24 02:14:40|3775.5|3769.5|3776.3|3770.3|3776.3|3770.3|3775.5|3769.5|4
1653358490000|2022-05-24 02:14:50|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653358500000|2022-05-24 02:15:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653358570000|2022-05-24 02:16:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653358580000|2022-05-24 02:16:20|3775|3769|3775|3769|3775|3769|3775|3769|1
1653358640000|2022-05-24 02:17:20|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653358650000|2022-05-24 02:17:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653358660000|2022-05-24 02:17:40|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|2
1653358680000|2022-05-24 02:18:00|3776|3770|3775|3769|3776|3770|3775|3769|2
1653358700000|2022-05-24 02:18:20|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653358710000|2022-05-24 02:18:30|3775|3769|3775|3769|3775|3769|3775|3769|1
1653358720000|2022-05-24 02:18:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653358760000|2022-05-24 02:19:20|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|2
1653358790000|2022-05-24 02:19:50|3774.5|3768.5|3772.5|3766.5|3774.5|3768.5|3772.5|3766.5|4
1653358800000|2022-05-24 02:20:00|3773.3|3767.3|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|3
1653358810000|2022-05-24 02:20:10|3773|3767|3773|3767|3773|3767|3773|3767|1
1653358830000|2022-05-24 02:20:30|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653358840000|2022-05-24 02:20:40|3773|3767|3773|3767|3773|3767|3773|3767|1
1653358850000|2022-05-24 02:20:50|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|2
1653358870000|2022-05-24 02:21:10|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1653358900000|2022-05-24 02:21:40|3773|3767|3773|3767|3773|3767|3772.8|3766.8|3
1653358950000|2022-05-24 02:22:30|3772.8|3766.8|3773|3767|3773|3767|3772.8|3766.8|2
1653358960000|2022-05-24 02:22:40|3772.8|3766.8|3772.8|3766.8|3773|3767|3772.8|3766.8|3
1653358970000|2022-05-24 02:22:50|3773|3767|3773|3767|3773|3767|3773|3767|1
1653358990000|2022-05-24 02:23:10|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1653359000000|2022-05-24 02:23:20|3773|3767|3773|3767|3773|3767|3773|3767|1
1653359050000|2022-05-24 02:24:10|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|2
1653359060000|2022-05-24 02:24:20|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653359090000|2022-05-24 02:24:50|3772.5|3766.5|3772|3766|3773|3767|3772|3766|5
1653359110000|2022-05-24 02:25:10|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1653359170000|2022-05-24 02:26:10|3772|3766|3772|3766|3772|3766|3772|3766|1
1653359180000|2022-05-24 02:26:20|3771.8|3765.8|3771.3|3765.3|3771.8|3765.8|3771|3765|5
1653359190000|2022-05-24 02:26:30|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|6
1653359200000|2022-05-24 02:26:40|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|4
1653359210000|2022-05-24 02:26:50|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|4
1653359220000|2022-05-24 02:27:00|3771.5|3765.5|3771.5|3765.5|3772.8|3766.8|3771.3|3765.3|6
1653359230000|2022-05-24 02:27:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1653359250000|2022-05-24 02:27:30|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|2
1653359270000|2022-05-24 02:27:50|3771|3765|3769.5|3763.5|3771|3765|3769.5|3763.5|3
1653359280000|2022-05-24 02:28:00|3770|3764|3769.3|3763.3|3770|3764|3769.3|3763.3|7
1653359290000|2022-05-24 02:28:10|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1653359300000|2022-05-24 02:28:20|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1653359310000|2022-05-24 02:28:30|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|6
1653359320000|2022-05-24 02:28:40|3769.5|3763.5|3769|3763|3769.5|3763.5|3769|3763|3
1653359330000|2022-05-24 02:28:50|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1653359340000|2022-05-24 02:29:00|3769|3763|3769.3|3763.3|3769.5|3763.5|3769|3763|5
1653359350000|2022-05-24 02:29:10|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1653359370000|2022-05-24 02:29:30|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|4
1653359380000|2022-05-24 02:29:40|3769.5|3763.5|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|4
1653359390000|2022-05-24 02:29:50|3769.5|3763.5|3769.8|3763.8|3770.3|3764.3|3769.5|3763.5|4
1653359400000|2022-05-24 02:30:00|3770|3764|3774|3768|3774|3768|3770|3764|18
1653359410000|2022-05-24 02:30:10|3773.8|3767.8|3773.8|3767.8|3774.3|3768.3|3773.3|3767.3|11
1653359420000|2022-05-24 02:30:20|3774|3768|3772.8|3766.8|3774|3768|3772.8|3766.8|8
1653359430000|2022-05-24 02:30:30|3773.5|3767.5|3774|3768|3774|3768|3772.8|3766.8|9
1653359440000|2022-05-24 02:30:40|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774|3768|5
1653359450000|2022-05-24 02:30:50|3775|3769|3775.5|3769.5|3775.5|3769.5|3774.5|3768.5|7
1653359460000|2022-05-24 02:31:00|3775|3769|3775.5|3769.5|3776|3770|3774.8|3768.8|16
1653359470000|2022-05-24 02:31:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|4
1653359480000|2022-05-24 02:31:20|3775|3769|3774.3|3768.3|3775|3769|3773.3|3767.3|8
1653359490000|2022-05-24 02:31:30|3774|3768|3774|3768|3774.5|3768.5|3773.8|3767.8|15
1653359500000|2022-05-24 02:31:40|3773.8|3767.8|3774.3|3768.3|3775|3769|3773.3|3767.3|9
1653359510000|2022-05-24 02:31:50|3774|3768|3774|3768|3774.5|3768.5|3774|3768|10
1653359520000|2022-05-24 02:32:00|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774|3768|3
1653359530000|2022-05-24 02:32:10|3774.5|3768.5|3774|3768|3775.3|3769.3|3774|3768|7
1653359540000|2022-05-24 02:32:20|3774.3|3768.3|3773.5|3767.5|3774.3|3768.3|3773|3767|8
1653359550000|2022-05-24 02:32:30|3773.8|3767.8|3771.8|3765.8|3773.8|3767.8|3771.5|3765.5|6
1653359560000|2022-05-24 02:32:40|3771.3|3765.3|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|2
1653359570000|2022-05-24 02:32:50|3771.3|3765.3|3771.3|3765.3|3772|3766|3771.3|3765.3|3
1653359580000|2022-05-24 02:33:00|3772|3766|3771.3|3765.3|3772|3766|3770.5|3764.5|8
1653359590000|2022-05-24 02:33:10|3770|3764|3770.3|3764.3|3770.3|3764.3|3770|3764|2
1653359600000|2022-05-24 02:33:20|3770|3764|3771|3765|3771|3765|3770|3764|4
1653359620000|2022-05-24 02:33:40|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|2
1653359650000|2022-05-24 02:34:10|3769.5|3763.5|3769.5|3763.5|3770|3764|3769.3|3763.3|6
1653359660000|2022-05-24 02:34:20|3769.8|3763.8|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|6
1653359670000|2022-05-24 02:34:30|3769.8|3763.8|3769.5|3763.5|3769.8|3763.8|3769.3|3763.3|3
1653359690000|2022-05-24 02:34:50|3769.3|3763.3|3769.5|3763.5|3769.5|3763.5|3769|3763|4
1653359710000|2022-05-24 02:35:10|3768.3|3762.3|3769.3|3763.3|3769.3|3763.3|3768.3|3762.3|2
1653359720000|2022-05-24 02:35:20|3769.5|3763.5|3769.5|3763.5|3769.8|3763.8|3769.5|3763.5|3
1653359730000|2022-05-24 02:35:30|3769.8|3763.8|3771.5|3765.5|3771.5|3765.5|3769.8|3763.8|6
1653359750000|2022-05-24 02:35:50|3771.3|3765.3|3772|3766|3772|3766|3771.3|3765.3|10
1653359760000|2022-05-24 02:36:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|4
1653359770000|2022-05-24 02:36:10|3772.5|3766.5|3773.3|3767.3|3773.8|3767.8|3772.5|3766.5|15
1653359780000|2022-05-24 02:36:20|3773.5|3767.5|3773.8|3767.8|3774|3768|3773|3767|13
1653359790000|2022-05-24 02:36:30|3773.5|3767.5|3773.5|3767.5|3774|3768|3773.3|3767.3|14
1653359800000|2022-05-24 02:36:40|3773.3|3767.3|3772.3|3766.3|3773.5|3767.5|3771.8|3765.8|12
1653359810000|2022-05-24 02:36:50|3772.5|3766.5|3772|3766|3772.5|3766.5|3772|3766|3
1653359820000|2022-05-24 02:37:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1653359830000|2022-05-24 02:37:10|3772.5|3766.5|3773.3|3767.3|3773.8|3767.8|3772.5|3766.5|8
1653359840000|2022-05-24 02:37:20|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.3|3767.3|3
1653359860000|2022-05-24 02:37:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653359870000|2022-05-24 02:37:50|3773.5|3767.5|3773.8|3767.8|3774|3768|3773.5|3767.5|3
1653359880000|2022-05-24 02:38:00|3774.8|3768.8|3775.5|3769.5|3775.5|3769.5|3774.8|3768.8|3
1653359940000|2022-05-24 02:39:00|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653359950000|2022-05-24 02:39:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|3
1653360000000|2022-05-24 02:40:00|3775.8|3769.8|3776.5|3770.5|3776.8|3770.8|3775.8|3769.8|6
1653360010000|2022-05-24 02:40:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653360020000|2022-05-24 02:40:20|3776.5|3770.5|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|3
1653360050000|2022-05-24 02:40:50|3776.5|3770.5|3776.3|3770.3|3777|3771|3776.3|3770.3|3
1653360070000|2022-05-24 02:41:10|3776.5|3770.5|3776.8|3770.8|3777.3|3771.3|3776.3|3770.3|5
1653360100000|2022-05-24 02:41:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653360110000|2022-05-24 02:41:50|3776.3|3770.3|3776.8|3770.8|3777.3|3771.3|3776.3|3770.3|6
1653360120000|2022-05-24 02:42:00|3777|3771|3778|3772|3778|3772|3776.8|3770.8|6
1653360130000|2022-05-24 02:42:10|3777.8|3771.8|3778.5|3772.5|3779.3|3773.3|3777.8|3771.8|6
1653360140000|2022-05-24 02:42:20|3778.3|3772.3|3778|3772|3778.5|3772.5|3778|3772|4
1653360150000|2022-05-24 02:42:30|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1653360160000|2022-05-24 02:42:40|3778.3|3772.3|3779|3773|3779|3773|3778.3|3772.3|4
1653360190000|2022-05-24 02:43:10|3778.8|3772.8|3777.8|3771.8|3778.8|3772.8|3777.8|3771.8|4
1653360200000|2022-05-24 02:43:20|3776.8|3770.8|3777.5|3771.5|3777.5|3771.5|3776.8|3770.8|2
1653360220000|2022-05-24 02:43:40|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|3
1653360230000|2022-05-24 02:43:50|3778|3772|3778|3772|3778|3772|3778|3772|1
1653360280000|2022-05-24 02:44:40|3777.8|3771.8|3777.5|3771.5|3777.8|3771.8|3777.5|3771.5|2
1653360290000|2022-05-24 02:44:50|3777.3|3771.3|3777|3771|3777.3|3771.3|3777|3771|2
1653360320000|2022-05-24 02:45:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653360330000|2022-05-24 02:45:30|3777|3771|3776.8|3770.8|3777|3771|3776.3|3770.3|4
1653360340000|2022-05-24 02:45:40|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653360370000|2022-05-24 02:46:10|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|2
1653360380000|2022-05-24 02:46:20|3777|3771|3777|3771|3777|3771|3777|3771|1
1653360400000|2022-05-24 02:46:40|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|2
1653360420000|2022-05-24 02:47:00|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653360480000|2022-05-24 02:48:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3775.8|3769.8|4
1653360490000|2022-05-24 02:48:10|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653360560000|2022-05-24 02:49:20|3777|3771|3776.3|3770.3|3777|3771|3776.3|3770.3|3
1653360570000|2022-05-24 02:49:30|3776.5|3770.5|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|2
1653360620000|2022-05-24 02:50:20|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3775.8|3769.8|6
1653360630000|2022-05-24 02:50:30|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653360640000|2022-05-24 02:50:40|3776|3770|3776.5|3770.5|3776.5|3770.5|3776|3770|2
1653360650000|2022-05-24 02:50:50|3776.8|3770.8|3776.5|3770.5|3777.3|3771.3|3776.5|3770.5|4
1653360660000|2022-05-24 02:51:00|3777|3771|3777.5|3771.5|3777.5|3771.5|3777|3771|2
1653360680000|2022-05-24 02:51:20|3777.8|3771.8|3777.5|3771.5|3777.8|3771.8|3777.5|3771.5|2
1653360720000|2022-05-24 02:52:00|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653360730000|2022-05-24 02:52:10|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|2
1653360740000|2022-05-24 02:52:20|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|2
1653360750000|2022-05-24 02:52:30|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|2
1653360780000|2022-05-24 02:53:00|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|3
1653360790000|2022-05-24 02:53:10|3776.5|3770.5|3777|3771|3777|3771|3776.5|3770.5|3
1653360800000|2022-05-24 02:53:20|3777.3|3771.3|3777|3771|3777.3|3771.3|3777|3771|4
1653360810000|2022-05-24 02:53:30|3777.3|3771.3|3777|3771|3777.3|3771.3|3777|3771|2
1653360840000|2022-05-24 02:54:00|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|3
1653360850000|2022-05-24 02:54:10|3777|3771|3777.8|3771.8|3777.8|3771.8|3777|3771|2
1653360870000|2022-05-24 02:54:30|3778|3772|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|4
1653360900000|2022-05-24 02:55:00|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1653360930000|2022-05-24 02:55:30|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3776.3|3770.3|4
1653360940000|2022-05-24 02:55:40|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|2
1653360950000|2022-05-24 02:55:50|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778.3|3772.3|2
1653360970000|2022-05-24 02:56:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653361020000|2022-05-24 02:57:00|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|4
1653361030000|2022-05-24 02:57:10|3776.5|3770.5|3777.3|3771.3|3777.3|3771.3|3776.5|3770.5|4
1653361040000|2022-05-24 02:57:20|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1653361050000|2022-05-24 02:57:30|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|2
1653361060000|2022-05-24 02:57:40|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|2
1653361080000|2022-05-24 02:58:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653361090000|2022-05-24 02:58:10|3778.8|3772.8|3779.5|3773.5|3779.5|3773.5|3778.8|3772.8|3
1653361110000|2022-05-24 02:58:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653361120000|2022-05-24 02:58:40|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653361130000|2022-05-24 02:58:50|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|2
1653361200000|2022-05-24 03:00:00|3780.5|3774.5|3781.5|3775.5|3781.8|3775.8|3780.5|3774.5|3
1653361260000|2022-05-24 03:01:00|3781.3|3775.3|3780|3774|3781.3|3775.3|3779|3773|4
1653361270000|2022-05-24 03:01:10|3781|3775|3780.3|3774.3|3781|3775|3780.3|3774.3|2
1653361280000|2022-05-24 03:01:20|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653361290000|2022-05-24 03:01:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653361330000|2022-05-24 03:02:10|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|2
1653361360000|2022-05-24 03:02:40|3780|3774|3779.8|3773.8|3780.8|3774.8|3779.8|3773.8|4
1653361370000|2022-05-24 03:02:50|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653361390000|2022-05-24 03:03:10|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|2
1653361410000|2022-05-24 03:03:30|3780|3774|3780|3774|3780|3774|3780|3774|1
1653361450000|2022-05-24 03:04:10|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653361640000|2022-05-24 03:07:20|3780|3774|3780|3774|3780|3774|3780|3774|1
1653361650000|2022-05-24 03:07:30|3779|3773|3779.8|3773.8|3779.8|3773.8|3778.8|3772.8|3
1653361690000|2022-05-24 03:08:10|3780|3774|3780|3774|3780|3774|3780|3774|1
1653361710000|2022-05-24 03:08:30|3780.5|3774.5|3779.5|3773.5|3780.5|3774.5|3779.5|3773.5|2
1653361720000|2022-05-24 03:08:40|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653361750000|2022-05-24 03:09:10|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653361910000|2022-05-24 03:11:50|3780.3|3774.3|3780|3774|3781.3|3775.3|3780|3774|4
1653361920000|2022-05-24 03:12:00|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653361980000|2022-05-24 03:13:00|3781|3775|3779.8|3773.8|3781|3775|3779.8|3773.8|2
1653362000000|2022-05-24 03:13:20|3780|3774|3781|3775|3781|3775|3780|3774|3
1653362010000|2022-05-24 03:13:30|3780.3|3774.3|3781.3|3775.3|3781.3|3775.3|3779.5|3773.5|5
1653362030000|2022-05-24 03:13:50|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|2
1653362060000|2022-05-24 03:14:20|3781|3775|3781|3775|3781|3775|3781|3775|1
1653362070000|2022-05-24 03:14:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653362080000|2022-05-24 03:14:40|3781|3775|3782.3|3776.3|3782.3|3776.3|3781|3775|2
1653362180000|2022-05-24 03:16:20|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|2
1653362220000|2022-05-24 03:17:00|3783|3777|3783|3777|3783|3777|3783|3777|1
1653362270000|2022-05-24 03:17:50|3783.3|3777.3|3783.5|3777.5|3783.5|3777.5|3783.3|3777.3|2
1653362400000|2022-05-24 03:20:00|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|2
1653362470000|2022-05-24 03:21:10|3784.3|3778.3|3784|3778|3784.3|3778.3|3784|3778|2
1653362530000|2022-05-24 03:22:10|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1653362550000|2022-05-24 03:22:30|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1653362640000|2022-05-24 03:24:00|3785|3779|3784.8|3778.8|3785|3779|3784.8|3778.8|2
1653362720000|2022-05-24 03:25:20|3785|3779|3784.8|3778.8|3785|3779|3784.8|3778.8|2
1653362740000|2022-05-24 03:25:40|3785|3779|3785|3779|3785|3779|3785|3779|1
1653362920000|2022-05-24 03:28:40|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653362930000|2022-05-24 03:28:50|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653362940000|2022-05-24 03:29:00|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653362950000|2022-05-24 03:29:10|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653362960000|2022-05-24 03:29:20|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|4
1653362990000|2022-05-24 03:29:50|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|3
1653363000000|2022-05-24 03:30:00|3784.5|3778.5|3785|3779|3785|3779|3784.5|3778.5|3
1653363080000|2022-05-24 03:31:20|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|6
1653363120000|2022-05-24 03:32:00|3785.3|3779.3|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|5
1653363160000|2022-05-24 03:32:40|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653363180000|2022-05-24 03:33:00|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653363190000|2022-05-24 03:33:10|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|4
1653363200000|2022-05-24 03:33:20|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|4
1653363290000|2022-05-24 03:34:50|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1653363300000|2022-05-24 03:35:00|3785|3779|3785.3|3779.3|3785.5|3779.5|3785|3779|6
1653363310000|2022-05-24 03:35:10|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|7
1653363320000|2022-05-24 03:35:20|3785.3|3779.3|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|3
1653363330000|2022-05-24 03:35:30|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|4
1653363370000|2022-05-24 03:36:10|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653363400000|2022-05-24 03:36:40|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653363490000|2022-05-24 03:38:10|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|4
1653363520000|2022-05-24 03:38:40|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653363540000|2022-05-24 03:39:00|3785.8|3779.8|3787.8|3781.8|3787.8|3781.8|3785.8|3779.8|2
1653363560000|2022-05-24 03:39:20|3787.5|3781.5|3787.8|3781.8|3787.8|3781.8|3787.5|3781.5|2
1653363570000|2022-05-24 03:39:30|3788|3782|3788|3782|3788|3782|3788|3782|1
1653363580000|2022-05-24 03:39:40|3787.8|3781.8|3788|3782|3788|3782|3787.8|3781.8|2
1653363590000|2022-05-24 03:39:50|3787.8|3781.8|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|2
1653363600000|2022-05-24 03:40:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1653363680000|2022-05-24 03:41:20|3788|3782|3788|3782|3788|3782|3788|3782|1
1653363690000|2022-05-24 03:41:30|3788.3|3782.3|3788|3782|3788.3|3782.3|3788|3782|2
1653363760000|2022-05-24 03:42:40|3787.8|3781.8|3788|3782|3788.3|3782.3|3787.8|3781.8|4
1653363820000|2022-05-24 03:43:40|3787.8|3781.8|3788|3782|3788|3782|3787.8|3781.8|2
1653363860000|2022-05-24 03:44:20|3788.3|3782.3|3788|3782|3788.3|3782.3|3788|3782|2
1653363880000|2022-05-24 03:44:40|3788.3|3782.3|3788|3782|3788.3|3782.3|3788|3782|4
1653363890000|2022-05-24 03:44:50|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|2
1653363920000|2022-05-24 03:45:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653363930000|2022-05-24 03:45:30|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653363940000|2022-05-24 03:45:40|3787|3781|3787|3781|3787|3781|3787|3781|1
1653363950000|2022-05-24 03:45:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653364010000|2022-05-24 03:46:50|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653364030000|2022-05-24 03:47:10|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653364080000|2022-05-24 03:48:00|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653364100000|2022-05-24 03:48:20|3787.8|3781.8|3787.5|3781.5|3787.8|3781.8|3787.3|3781.3|4
1653364120000|2022-05-24 03:48:40|3787.8|3781.8|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|2
1653364170000|2022-05-24 03:49:30|3787.8|3781.8|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|2
1653364180000|2022-05-24 03:49:40|3787.8|3781.8|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|2
1653364200000|2022-05-24 03:50:00|3787.8|3781.8|3787.8|3781.8|3788|3782|3787.8|3781.8|3
1653364290000|2022-05-24 03:51:30|3788|3782|3787.8|3781.8|3788|3782|3787.8|3781.8|2
1653364300000|2022-05-24 03:51:40|3787.5|3781.5|3787.8|3781.8|3787.8|3781.8|3787.5|3781.5|2
1653364310000|2022-05-24 03:51:50|3787.5|3781.5|3787.8|3781.8|3787.8|3781.8|3787.5|3781.5|2
1653364320000|2022-05-24 03:52:00|3787.5|3781.5|3787.8|3781.8|3787.8|3781.8|3787.5|3781.5|2
1653364380000|2022-05-24 03:53:00|3788|3782|3787.8|3781.8|3788|3782|3787.8|3781.8|2
1653364410000|2022-05-24 03:53:30|3788|3782|3788|3782|3788|3782|3788|3782|1
1653364420000|2022-05-24 03:53:40|3788.3|3782.3|3788|3782|3788.3|3782.3|3788|3782|2
1653364470000|2022-05-24 03:54:30|3788.3|3782.3|3788|3782|3788.3|3782.3|3788|3782|2
1653364490000|2022-05-24 03:54:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|4
1653364500000|2022-05-24 03:55:00|3788|3782|3788|3782|3788|3782|3788|3782|1
1653364510000|2022-05-24 03:55:10|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1653364520000|2022-05-24 03:55:20|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|2
1653364530000|2022-05-24 03:55:30|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|2
1653364540000|2022-05-24 03:55:40|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|4
1653364650000|2022-05-24 03:57:30|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|2
1653364670000|2022-05-24 03:57:50|3788|3782|3787.8|3781.8|3788|3782|3787.5|3781.5|3
1653364680000|2022-05-24 03:58:00|3788|3782|3787.5|3781.5|3788|3782|3787.5|3781.5|2
1653364690000|2022-05-24 03:58:10|3787.8|3781.8|3788|3782|3788|3782|3787.5|3781.5|4
1653364700000|2022-05-24 03:58:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1653364740000|2022-05-24 03:59:00|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653364750000|2022-05-24 03:59:10|3786|3780|3786|3780|3786|3780|3786|3780|1
1653364780000|2022-05-24 03:59:40|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|2
1653364790000|2022-05-24 03:59:50|3787|3781|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|3
1653364820000|2022-05-24 04:00:20|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653364860000|2022-05-24 04:01:00|3787.5|3781.5|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|2
1653364890000|2022-05-24 04:01:30|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1653365030000|2022-05-24 04:03:50|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|2
1653365080000|2022-05-24 04:04:40|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|2
1653365100000|2022-05-24 04:05:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653365130000|2022-05-24 04:05:30|3787.5|3781.5|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|2
1653365240000|2022-05-24 04:07:20|3787|3781|3787|3781|3787|3781|3787|3781|1
1653365250000|2022-05-24 04:07:30|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653365390000|2022-05-24 04:09:50|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|5
1653365400000|2022-05-24 04:10:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653365590000|2022-05-24 04:13:10|3787|3781|3787|3781|3787|3781|3787|3781|1
1653365600000|2022-05-24 04:13:20|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653365640000|2022-05-24 04:14:00|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653365660000|2022-05-24 04:14:20|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653365670000|2022-05-24 04:14:30|3787.5|3781.5|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|2
1653365700000|2022-05-24 04:15:00|3787.5|3781.5|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|2
1653365810000|2022-05-24 04:16:50|3788.5|3782.5|3787|3781|3788.5|3782.5|3787|3781|2
1653365820000|2022-05-24 04:17:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653366000000|2022-05-24 04:20:00|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|3
1653366020000|2022-05-24 04:20:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1653366120000|2022-05-24 04:22:00|3788|3782|3788|3782|3788|3782|3788|3782|1
1653366290000|2022-05-24 04:24:50|3787.5|3781.5|3787|3781|3787.5|3781.5|3787|3781|2
1653366300000|2022-05-24 04:25:00|3787.3|3781.3|3788|3782|3788|3782|3787.3|3781.3|4
1653366420000|2022-05-24 04:27:00|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1653366440000|2022-05-24 04:27:20|3787.8|3781.8|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|2
1653366580000|2022-05-24 04:29:40|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|2
1653366600000|2022-05-24 04:30:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1653366630000|2022-05-24 04:30:30|3788|3782|3788|3782|3788|3782|3788|3782|1
1653366700000|2022-05-24 04:31:40|3787.3|3781.3|3785.8|3779.8|3787.3|3781.3|3785.8|3779.8|2
1653366750000|2022-05-24 04:32:30|3786|3780|3785.8|3779.8|3786|3780|3785.8|3779.8|2
1653366760000|2022-05-24 04:32:40|3786|3780|3786|3780|3786|3780|3786|3780|1
1653366840000|2022-05-24 04:34:00|3785.8|3779.8|3786|3780|3786|3780|3785.8|3779.8|2
1653366870000|2022-05-24 04:34:30|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653366890000|2022-05-24 04:34:50|3786|3780|3786.3|3780.3|3786.3|3780.3|3786|3780|2
1653366910000|2022-05-24 04:35:10|3786|3780|3786|3780|3786|3780|3786|3780|1
1653366950000|2022-05-24 04:35:50|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653366980000|2022-05-24 04:36:20|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653367010000|2022-05-24 04:36:50|3785.3|3779.3|3783.8|3777.8|3785.3|3779.3|3783.8|3777.8|4
1653367020000|2022-05-24 04:37:00|3782.8|3776.8|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|2
1653367100000|2022-05-24 04:38:20|3783|3777|3783|3777|3783|3777|3783|3777|1
1653367160000|2022-05-24 04:39:20|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782.5|3776.5|2
1653367220000|2022-05-24 04:40:20|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653367240000|2022-05-24 04:40:40|3781.8|3775.8|3779.8|3773.8|3781.8|3775.8|3779.8|3773.8|2
1653367250000|2022-05-24 04:40:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653367260000|2022-05-24 04:41:00|3780|3774|3780|3774|3780|3774|3780|3774|1
1653367600000|2022-05-24 04:46:40|3779.8|3773.8|3778.8|3772.8|3779.8|3773.8|3778.8|3772.8|3
1653367660000|2022-05-24 04:47:40|3778|3772|3778.8|3772.8|3779|3773|3778|3772|5
1653367680000|2022-05-24 04:48:00|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3777.5|3771.5|2
1653367690000|2022-05-24 04:48:10|3777.3|3771.3|3779|3773|3779|3773|3777.3|3771.3|3
1653367710000|2022-05-24 04:48:30|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|2
1653367720000|2022-05-24 04:48:40|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778.3|3772.3|2
1653367730000|2022-05-24 04:48:50|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|2
1653367740000|2022-05-24 04:49:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3777.8|3771.8|3
1653367790000|2022-05-24 04:49:50|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1653367810000|2022-05-24 04:50:10|3778.5|3772.5|3777|3771|3778.5|3772.5|3777|3771|3
1653367830000|2022-05-24 04:50:30|3776.8|3770.8|3778.3|3772.3|3778.3|3772.3|3776.8|3770.8|2
1653367850000|2022-05-24 04:50:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653367870000|2022-05-24 04:51:10|3778.3|3772.3|3776.5|3770.5|3778.3|3772.3|3776.5|3770.5|2
1653367900000|2022-05-24 04:51:40|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|2
1653367910000|2022-05-24 04:51:50|3778|3772|3778|3772|3778|3772|3778|3772|1
1653367930000|2022-05-24 04:52:10|3778.3|3772.3|3776.8|3770.8|3778.3|3772.3|3776.8|3770.8|2
1653367940000|2022-05-24 04:52:20|3776.5|3770.5|3777.5|3771.5|3777.5|3771.5|3776.3|3770.3|3
1653368020000|2022-05-24 04:53:40|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653368040000|2022-05-24 04:54:00|3777.3|3771.3|3777|3771|3777.3|3771.3|3777|3771|2
1653368050000|2022-05-24 04:54:10|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1653368130000|2022-05-24 04:55:30|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653368150000|2022-05-24 04:55:50|3775.5|3769.5|3777.5|3771.5|3777.5|3771.5|3775.5|3769.5|3
1653368320000|2022-05-24 04:58:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653368330000|2022-05-24 04:58:50|3776.3|3770.3|3777.5|3771.5|3777.5|3771.5|3776.3|3770.3|2
1653368340000|2022-05-24 04:59:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653368360000|2022-05-24 04:59:20|3776.3|3770.3|3777.5|3771.5|3777.5|3771.5|3776.3|3770.3|3
1653368460000|2022-05-24 05:01:00|3777.3|3771.3|3775.8|3769.8|3777.3|3771.3|3775.8|3769.8|2
1653368470000|2022-05-24 05:01:10|3776|3770|3776|3770|3776|3770|3776|3770|1
1653368550000|2022-05-24 05:02:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653368560000|2022-05-24 05:02:40|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|3
1653368570000|2022-05-24 05:02:50|3776|3770|3776|3770|3776|3770|3776|3770|1
1653368630000|2022-05-24 05:03:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368650000|2022-05-24 05:04:10|3776|3770|3776|3770|3776|3770|3776|3770|1
1653368670000|2022-05-24 05:04:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368680000|2022-05-24 05:04:40|3776|3770|3776|3770|3776|3770|3776|3770|1
1653368730000|2022-05-24 05:05:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368740000|2022-05-24 05:05:40|3776|3770|3776|3770|3776|3770|3776|3770|1
1653368750000|2022-05-24 05:05:50|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1653368760000|2022-05-24 05:06:00|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|4
1653368810000|2022-05-24 05:06:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368830000|2022-05-24 05:07:10|3776|3770|3776|3770|3776|3770|3775.8|3769.8|3
1653368840000|2022-05-24 05:07:20|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1653368860000|2022-05-24 05:07:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368870000|2022-05-24 05:07:50|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653368890000|2022-05-24 05:08:10|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368900000|2022-05-24 05:08:20|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653368920000|2022-05-24 05:08:40|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653368930000|2022-05-24 05:08:50|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653368940000|2022-05-24 05:09:00|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653368970000|2022-05-24 05:09:30|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369000000|2022-05-24 05:10:00|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653369010000|2022-05-24 05:10:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369030000|2022-05-24 05:10:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653369050000|2022-05-24 05:10:50|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369160000|2022-05-24 05:12:40|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1653369180000|2022-05-24 05:13:00|3775.3|3769.3|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|3
1653369190000|2022-05-24 05:13:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369220000|2022-05-24 05:13:40|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653369230000|2022-05-24 05:13:50|3775.8|3769.8|3776.3|3770.3|3776.3|3770.3|3775.8|3769.8|3
1653369240000|2022-05-24 05:14:00|3776|3770|3776|3770|3776|3770|3776|3770|1
1653369270000|2022-05-24 05:14:30|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1653369300000|2022-05-24 05:15:00|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653369310000|2022-05-24 05:15:10|3776|3770|3776|3770|3776|3770|3776|3770|1
1653369390000|2022-05-24 05:16:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653369420000|2022-05-24 05:17:00|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369500000|2022-05-24 05:18:20|3775.5|3769.5|3775.8|3769.8|3776|3770|3775.5|3769.5|6
1653369510000|2022-05-24 05:18:30|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|4
1653369530000|2022-05-24 05:18:50|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369540000|2022-05-24 05:19:00|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369550000|2022-05-24 05:19:10|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369570000|2022-05-24 05:19:30|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369600000|2022-05-24 05:20:00|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|4
1653369610000|2022-05-24 05:20:10|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369620000|2022-05-24 05:20:20|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369630000|2022-05-24 05:20:30|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369640000|2022-05-24 05:20:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653369660000|2022-05-24 05:21:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369670000|2022-05-24 05:21:10|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653369680000|2022-05-24 05:21:20|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653369690000|2022-05-24 05:21:30|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369710000|2022-05-24 05:21:50|3774.3|3768.3|3775.8|3769.8|3775.8|3769.8|3774.3|3768.3|3
1653369720000|2022-05-24 05:22:00|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|4
1653369740000|2022-05-24 05:22:20|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653369750000|2022-05-24 05:22:30|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1653369760000|2022-05-24 05:22:40|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|2
1653369770000|2022-05-24 05:22:50|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369820000|2022-05-24 05:23:40|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653369850000|2022-05-24 05:24:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|3
1653369880000|2022-05-24 05:24:40|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|4
1653369910000|2022-05-24 05:25:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653369930000|2022-05-24 05:25:30|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653369960000|2022-05-24 05:26:00|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1653369980000|2022-05-24 05:26:20|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|2
1653370010000|2022-05-24 05:26:50|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|2
1653370030000|2022-05-24 05:27:10|3775.8|3769.8|3778|3772|3778|3772|3775.8|3769.8|2
1653370040000|2022-05-24 05:27:20|3779.1|3773.1|3779.6|3773.6|3779.6|3773.6|3779.1|3773.1|2
1653370050000|2022-05-24 05:27:30|3780.1|3774.1|3782|3776|3782.3|3776.3|3780.1|3774.1|3
1653370080000|2022-05-24 05:28:00|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653370090000|2022-05-24 05:28:10|3782|3776|3782|3776|3782|3776|3782|3776|1
1653370140000|2022-05-24 05:29:00|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653370170000|2022-05-24 05:29:30|3782.3|3776.3|3783.3|3777.3|3783.3|3777.3|3782.3|3776.3|3
1653370180000|2022-05-24 05:29:40|3783.5|3777.5|3783.3|3777.3|3783.5|3777.5|3782.6|3776.6|3
1653370190000|2022-05-24 05:29:50|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3782.6|3776.6|5
1653370200000|2022-05-24 05:30:00|3784.3|3778.3|3783.5|3777.5|3784.3|3778.3|3783.5|3777.5|2
1653370210000|2022-05-24 05:30:10|3783.3|3777.3|3783|3777|3783.3|3777.3|3782.8|3776.8|4
1653370220000|2022-05-24 05:30:20|3783.3|3777.3|3783.5|3777.5|3783.5|3777.5|3783|3777|9
1653370230000|2022-05-24 05:30:30|3783.3|3777.3|3783.5|3777.5|3783.5|3777.5|3783|3777|7
1653370240000|2022-05-24 05:30:40|3783.3|3777.3|3783|3777|3784.3|3778.3|3782.8|3776.8|8
1653370250000|2022-05-24 05:30:50|3784|3778|3783.5|3777.5|3784.3|3778.3|3783.5|3777.5|5
1653370260000|2022-05-24 05:31:00|3783.3|3777.3|3783.8|3777.8|3784.3|3778.3|3782.5|3776.5|12
1653370270000|2022-05-24 05:31:10|3784.3|3778.3|3783.3|3777.3|3784.3|3778.3|3783.3|3777.3|6
1653370280000|2022-05-24 05:31:20|3784|3778|3783.3|3777.3|3784.3|3778.3|3783|3777|8
1653370290000|2022-05-24 05:31:30|3783.5|3777.5|3783|3777|3784.3|3778.3|3783|3777|8
1653370300000|2022-05-24 05:31:40|3782.5|3776.5|3782.9|3776.9|3784|3778|3782.5|3776.5|7
1653370310000|2022-05-24 05:31:50|3783.8|3777.8|3783.9|3777.9|3784.9|3778.9|3783.4|3777.4|12
1653370320000|2022-05-24 05:32:00|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|3
1653370330000|2022-05-24 05:32:10|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1653370340000|2022-05-24 05:32:20|3784.3|3778.3|3784.5|3778.5|3784.5|3778.5|3784.3|3778.3|4
1653370350000|2022-05-24 05:32:30|3784.3|3778.3|3783.5|3777.5|3784.3|3778.3|3783.5|3777.5|6
1653370360000|2022-05-24 05:32:40|3783.3|3777.3|3784.5|3778.5|3784.5|3778.5|3783|3777|14
1653370370000|2022-05-24 05:32:50|3784|3778|3784|3778|3784|3778|3784|3778|1
1653370380000|2022-05-24 05:33:00|3783.3|3777.3|3782.5|3776.5|3783.5|3777.5|3782.5|3776.5|6
1653370390000|2022-05-24 05:33:10|3783.5|3777.5|3783.8|3777.8|3783.8|3777.8|3782.8|3776.8|6
1653370400000|2022-05-24 05:33:20|3784|3778|3784|3778|3784|3778|3783.5|3777.5|5
1653370430000|2022-05-24 05:33:50|3784.3|3778.3|3784|3778|3784.3|3778.3|3784|3778|2
1653370440000|2022-05-24 05:34:00|3783.8|3777.8|3783.3|3777.3|3784|3778|3783|3777|10
1653370450000|2022-05-24 05:34:10|3783|3777|3782|3776|3783|3777|3782|3776|6
1653370460000|2022-05-24 05:34:20|3783.3|3777.3|3782.5|3776.5|3783.8|3777.8|3782.3|3776.3|6
1653370470000|2022-05-24 05:34:30|3782.3|3776.3|3781.5|3775.5|3782.3|3776.3|3781.5|3775.5|4
1653370480000|2022-05-24 05:34:40|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|2
1653370490000|2022-05-24 05:34:50|3782.8|3776.8|3781.3|3775.3|3782.8|3776.8|3780.5|3774.5|10
1653370500000|2022-05-24 05:35:00|3782.3|3776.3|3782.5|3776.5|3783|3777|3781.5|3775.5|9
1653370510000|2022-05-24 05:35:10|3782.8|3776.8|3783|3777|3783|3777|3782.8|3776.8|2
1653370520000|2022-05-24 05:35:20|3782.8|3776.8|3782.8|3776.8|3783|3777|3782.8|3776.8|3
1653370530000|2022-05-24 05:35:30|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|6
1653370540000|2022-05-24 05:35:40|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653370550000|2022-05-24 05:35:50|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782.5|3776.5|4
1653370560000|2022-05-24 05:36:00|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782|3776|7
1653370570000|2022-05-24 05:36:10|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|3
1653370580000|2022-05-24 05:36:20|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|4
1653370590000|2022-05-24 05:36:30|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|12
1653370600000|2022-05-24 05:36:40|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653370610000|2022-05-24 05:36:50|3782.3|3776.3|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|12
1653370620000|2022-05-24 05:37:00|3781.8|3775.8|3781.3|3775.3|3782|3776|3781.3|3775.3|3
1653370630000|2022-05-24 05:37:10|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653370640000|2022-05-24 05:37:20|3781.3|3775.3|3782.5|3776.5|3782.8|3776.8|3781.3|3775.3|7
1653370650000|2022-05-24 05:37:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782|3776|3
1653370660000|2022-05-24 05:37:40|3782.5|3776.5|3782|3776|3782.5|3776.5|3782|3776|5
1653370670000|2022-05-24 05:37:50|3782.3|3776.3|3782|3776|3782.3|3776.3|3781.8|3775.8|8
1653370680000|2022-05-24 05:38:00|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.5|3775.5|6
1653370690000|2022-05-24 05:38:10|3782|3776|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|4
1653370700000|2022-05-24 05:38:20|3782.5|3776.5|3782.3|3776.3|3782.5|3776.5|3782|3776|3
1653370710000|2022-05-24 05:38:30|3781.8|3775.8|3782|3776|3783|3777|3781.8|3775.8|8
1653370720000|2022-05-24 05:38:40|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|2
1653370730000|2022-05-24 05:38:50|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|7
1653370740000|2022-05-24 05:39:00|3782.3|3776.3|3782.3|3776.3|3782.8|3776.8|3781.5|3775.5|11
1653370750000|2022-05-24 05:39:10|3782.5|3776.5|3782.3|3776.3|3782.8|3776.8|3782|3776|4
1653370760000|2022-05-24 05:39:20|3782.5|3776.5|3782.3|3776.3|3782.5|3776.5|3782|3776|4
1653370770000|2022-05-24 05:39:30|3782.5|3776.5|3782.3|3776.3|3783.5|3777.5|3782.3|3776.3|9
1653370780000|2022-05-24 05:39:40|3781.8|3775.8|3782.5|3776.5|3783|3777|3781.8|3775.8|5
1653370790000|2022-05-24 05:39:50|3782.3|3776.3|3781.3|3775.3|3783|3777|3781.3|3775.3|8
1653370800000|2022-05-24 05:40:00|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|5
1653370810000|2022-05-24 05:40:10|3782.8|3776.8|3782|3776|3782.8|3776.8|3782|3776|2
1653370820000|2022-05-24 05:40:20|3782.3|3776.3|3781.5|3775.5|3782.3|3776.3|3781.5|3775.5|3
1653370830000|2022-05-24 05:40:30|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|4
1653370850000|2022-05-24 05:40:50|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|2
1653370870000|2022-05-24 05:41:10|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653370950000|2022-05-24 05:42:30|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|4
1653370960000|2022-05-24 05:42:40|3781|3775|3781|3775|3781.3|3775.3|3780.3|3774.3|9
1653370970000|2022-05-24 05:42:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3780.3|3774.3|3
1653370980000|2022-05-24 05:43:00|3780|3774|3777.3|3771.3|3781.3|3775.3|3777.3|3771.3|5
1653370990000|2022-05-24 05:43:10|3777|3771|3776.5|3770.5|3777|3771|3776.5|3770.5|3
1653371000000|2022-05-24 05:43:20|3776.3|3770.3|3775.5|3769.5|3776.3|3770.3|3775.5|3769.5|2
1653371010000|2022-05-24 05:43:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653371020000|2022-05-24 05:43:40|3775.5|3769.5|3774.3|3768.3|3775.5|3769.5|3774.3|3768.3|5
1653371030000|2022-05-24 05:43:50|3773.5|3767.5|3774.3|3768.3|3774.3|3768.3|3773.5|3767.5|2
1653371040000|2022-05-24 05:44:00|3772.8|3766.8|3774|3768|3774|3768|3772.8|3766.8|3
1653371050000|2022-05-24 05:44:10|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653371080000|2022-05-24 05:44:40|3774.3|3768.3|3774|3768|3774.3|3768.3|3773.3|3767.3|4
1653371090000|2022-05-24 05:44:50|3773.8|3767.8|3773.5|3767.5|3773.8|3767.8|3773.3|3767.3|4
1653371100000|2022-05-24 05:45:00|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1653371110000|2022-05-24 05:45:10|3773.5|3767.5|3773.3|3767.3|3774|3768|3772.8|3766.8|8
1653371120000|2022-05-24 05:45:20|3773.8|3767.8|3771.8|3765.8|3773.8|3767.8|3771.8|3765.8|7
1653371130000|2022-05-24 05:45:30|3772|3766|3775.8|3769.8|3775.8|3769.8|3772|3766|5
1653371140000|2022-05-24 05:45:40|3775.3|3769.3|3776.5|3770.5|3776.5|3770.5|3775.3|3769.3|3
1653371160000|2022-05-24 05:46:00|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|2
1653371170000|2022-05-24 05:46:10|3776|3770|3777.8|3771.8|3778|3772|3776|3770|6
1653371180000|2022-05-24 05:46:20|3778|3772|3777.5|3771.5|3778|3772|3777.3|3771.3|6
1653371200000|2022-05-24 05:46:40|3777.3|3771.3|3778.3|3772.3|3778.5|3772.5|3777.3|3771.3|7
1653371210000|2022-05-24 05:46:50|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3777.3|3771.3|5
1653371220000|2022-05-24 05:47:00|3778|3772|3777.3|3771.3|3778.3|3772.3|3777.3|3771.3|4
1653371230000|2022-05-24 05:47:10|3776.4|3770.4|3779|3773|3779|3773|3776.4|3770.4|7
1653371240000|2022-05-24 05:47:20|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653371260000|2022-05-24 05:47:40|3779|3773|3779|3773|3779|3773|3778.8|3772.8|3
1653371270000|2022-05-24 05:47:50|3778.8|3772.8|3777.8|3771.8|3779|3773|3777.8|3771.8|4
1653371280000|2022-05-24 05:48:00|3778|3772|3778.8|3772.8|3778.8|3772.8|3778|3772|3
1653371290000|2022-05-24 05:48:10|3779|3773|3778|3772|3779|3773|3777.3|3771.3|5
1653371300000|2022-05-24 05:48:20|3776.8|3770.8|3776.8|3770.8|3779|3773|3776.8|3770.8|4
1653371310000|2022-05-24 05:48:30|3777.1|3771.1|3777|3771|3778.8|3772.8|3776.8|3770.8|8
1653371320000|2022-05-24 05:48:40|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|2
1653371330000|2022-05-24 05:48:50|3777.3|3771.3|3777|3771|3777.3|3771.3|3776.8|3770.8|5
1653371340000|2022-05-24 05:49:00|3776.8|3770.8|3776.3|3770.3|3777.5|3771.5|3775|3769|10
1653371350000|2022-05-24 05:49:10|3776.5|3770.5|3777|3771|3777|3771|3773.8|3767.8|13
1653371360000|2022-05-24 05:49:20|3776.8|3770.8|3776.5|3770.5|3776.8|3770.8|3775.3|3769.3|9
1653371370000|2022-05-24 05:49:30|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3774.5|3768.5|6
1653371380000|2022-05-24 05:49:40|3776|3770|3775.5|3769.5|3776|3770|3775|3769|8
1653371390000|2022-05-24 05:49:50|3775.3|3769.3|3775.5|3769.5|3776|3770|3775.3|3769.3|4
1653371400000|2022-05-24 05:50:00|3775.8|3769.8|3773.8|3767.8|3775.8|3769.8|3773.8|3767.8|5
1653371410000|2022-05-24 05:50:10|3774|3768|3773.8|3767.8|3774|3768|3773.8|3767.8|2
1653371420000|2022-05-24 05:50:20|3773.5|3767.5|3773.5|3767.5|3773.8|3767.8|3773.5|3767.5|3
1653371440000|2022-05-24 05:50:40|3773|3767|3771.8|3765.8|3773.3|3767.3|3771.8|3765.8|7
1653371460000|2022-05-24 05:51:00|3772.3|3766.3|3773.5|3767.5|3773.5|3767.5|3772.3|3766.3|3
1653371490000|2022-05-24 05:51:30|3772.5|3766.5|3772.3|3766.3|3772.5|3766.5|3771.8|3765.8|3
1653371520000|2022-05-24 05:52:00|3772.5|3766.5|3773.5|3767.5|3773.5|3767.5|3772.5|3766.5|5
1653371530000|2022-05-24 05:52:10|3773.3|3767.3|3773|3767|3773.8|3767.8|3772.8|3766.8|6
1653371560000|2022-05-24 05:52:40|3774|3768|3774.5|3768.5|3775|3769|3774|3768|4
1653371570000|2022-05-24 05:52:50|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653371580000|2022-05-24 05:53:00|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1653371600000|2022-05-24 05:53:20|3775|3769|3775|3769|3775|3769|3775|3769|1
1653371640000|2022-05-24 05:54:00|3774|3768|3775|3769|3775|3769|3773.5|3767.5|4
1653371650000|2022-05-24 05:54:10|3774.8|3768.8|3773.8|3767.8|3774.8|3768.8|3772.8|3766.8|8
1653371660000|2022-05-24 05:54:20|3774.3|3768.3|3774.8|3768.8|3774.8|3768.8|3774.3|3768.3|4
1653371680000|2022-05-24 05:54:40|3773.5|3767.5|3774.3|3768.3|3774.3|3768.3|3773.5|3767.5|2
1653371690000|2022-05-24 05:54:50|3774.8|3768.8|3772.8|3766.8|3774.8|3768.8|3772.8|3766.8|3
1653371700000|2022-05-24 05:55:00|3771.9|3765.9|3771.4|3765.4|3772.3|3766.3|3771.4|3765.4|3
1653371710000|2022-05-24 05:55:10|3772|3766|3772|3766|3772|3766|3772|3766|1
1653371720000|2022-05-24 05:55:20|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|2
1653371740000|2022-05-24 05:55:40|3773|3767|3773|3767|3773|3767|3773|3767|1
1653371750000|2022-05-24 05:55:50|3773.3|3767.3|3772.5|3766.5|3773.3|3767.3|3772.5|3766.5|2
1653371760000|2022-05-24 05:56:00|3772.3|3766.3|3773.3|3767.3|3773.3|3767.3|3772|3766|5
1653371780000|2022-05-24 05:56:20|3773|3767|3771.8|3765.8|3773|3767|3771.8|3765.8|3
1653371800000|2022-05-24 05:56:40|3772|3766|3773.3|3767.3|3773.3|3767.3|3772|3766|2
1653371810000|2022-05-24 05:56:50|3773|3767|3772.8|3766.8|3773|3767|3772.3|3766.3|5
1653371820000|2022-05-24 05:57:00|3772.5|3766.5|3772.3|3766.3|3772.5|3766.5|3772.3|3766.3|2
1653371830000|2022-05-24 05:57:10|3772|3766|3772.5|3766.5|3772.8|3766.8|3772|3766|4
1653371840000|2022-05-24 05:57:20|3772.3|3766.3|3772|3766|3772.3|3766.3|3771.8|3765.8|4
1653371850000|2022-05-24 05:57:30|3772.3|3766.3|3771.8|3765.8|3772.5|3766.5|3771.8|3765.8|4
1653371860000|2022-05-24 05:57:40|3772.3|3766.3|3772|3766|3772.3|3766.3|3772|3766|2
1653371880000|2022-05-24 05:58:00|3772.3|3766.3|3772.5|3766.5|3772.5|3766.5|3772.3|3766.3|2
1653371910000|2022-05-24 05:58:30|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1653371920000|2022-05-24 05:58:40|3772.3|3766.3|3772|3766|3772.3|3766.3|3771.5|3765.5|7
1653371940000|2022-05-24 05:59:00|3772.3|3766.3|3772.8|3766.8|3772.8|3766.8|3771.8|3765.8|4
1653371950000|2022-05-24 05:59:10|3771.8|3765.8|3770.3|3764.3|3772.3|3766.3|3770.3|3764.3|6
1653371960000|2022-05-24 05:59:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653371970000|2022-05-24 05:59:30|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|4
1653371980000|2022-05-24 05:59:40|3770.3|3764.3|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|3
1653371990000|2022-05-24 05:59:50|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|3
1653372000000|2022-05-24 06:00:00|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1653372010000|2022-05-24 06:00:10|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1653372060000|2022-05-24 06:01:00|3770.3|3764.3|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|5
1653372070000|2022-05-24 06:01:10|3770|3764|3770.3|3764.3|3770.3|3764.3|3770|3764|2
1653372080000|2022-05-24 06:01:20|3770|3764|3770.3|3764.3|3770.3|3764.3|3770|3764|4
1653372090000|2022-05-24 06:01:30|3770|3764|3769.8|3763.8|3770|3764|3769.8|3763.8|4
1653372110000|2022-05-24 06:01:50|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.3|3763.3|3
1653372120000|2022-05-24 06:02:00|3770.8|3764.8|3771|3765|3771|3765|3770.5|3764.5|4
1653372150000|2022-05-24 06:02:30|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|2
1653372170000|2022-05-24 06:02:50|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1653372180000|2022-05-24 06:03:00|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|2
1653372190000|2022-05-24 06:03:10|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|2
1653372210000|2022-05-24 06:03:30|3770.5|3764.5|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|6
1653372220000|2022-05-24 06:03:40|3770.5|3764.5|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|5
1653372260000|2022-05-24 06:04:20|3770.3|3764.3|3770|3764|3770.3|3764.3|3769.8|3763.8|6
1653372310000|2022-05-24 06:05:10|3770.3|3764.3|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|3
1653372370000|2022-05-24 06:06:10|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|2
1653372380000|2022-05-24 06:06:20|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|2
1653372400000|2022-05-24 06:06:40|3770|3764|3770.3|3764.3|3770.3|3764.3|3769.8|3763.8|8
1653372410000|2022-05-24 06:06:50|3770|3764|3770|3764|3770.3|3764.3|3770|3764|5
1653372450000|2022-05-24 06:07:30|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1653372460000|2022-05-24 06:07:40|3769.5|3763.5|3770|3764|3770|3764|3769.5|3763.5|4
1653372480000|2022-05-24 06:08:00|3769.8|3763.8|3769.8|3763.8|3770|3764|3769.8|3763.8|3
1653372490000|2022-05-24 06:08:10|3770.3|3764.3|3769.8|3763.8|3770.3|3764.3|3769.3|3763.3|10
1653372500000|2022-05-24 06:08:20|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.3|3762.3|5
1653372510000|2022-05-24 06:08:30|3768.8|3762.8|3769|3763|3769|3763|3768.3|3762.3|5
1653372520000|2022-05-24 06:08:40|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|4
1653372530000|2022-05-24 06:08:50|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|5
1653372540000|2022-05-24 06:09:00|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|5
1653372560000|2022-05-24 06:09:20|3768.5|3762.5|3768.5|3762.5|3768.8|3762.8|3768.3|3762.3|5
1653372580000|2022-05-24 06:09:40|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|3
1653372590000|2022-05-24 06:09:50|3768.5|3762.5|3768.5|3762.5|3768.8|3762.8|3768.3|3762.3|9
1653372600000|2022-05-24 06:10:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1653372610000|2022-05-24 06:10:10|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1653372620000|2022-05-24 06:10:20|3769|3763|3769|3763|3769.5|3763.5|3769|3763|7
1653372630000|2022-05-24 06:10:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769|3763|17
1653372650000|2022-05-24 06:10:50|3770|3764|3770|3764|3770|3764|3770|3764|1
1653372660000|2022-05-24 06:11:00|3769.5|3763.5|3770.5|3764.5|3770.5|3764.5|3768.8|3762.8|11
1653372670000|2022-05-24 06:11:10|3770|3764|3770.3|3764.3|3770.5|3764.5|3770|3764|3
1653372680000|2022-05-24 06:11:20|3770.5|3764.5|3771.5|3765.5|3771.8|3765.8|3770.5|3764.5|8
1653372690000|2022-05-24 06:11:30|3771.3|3765.3|3770.5|3764.5|3771.3|3765.3|3770.5|3764.5|4
1653372700000|2022-05-24 06:11:40|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.8|3764.8|5
1653372710000|2022-05-24 06:11:50|3771|3765|3770|3764|3771.3|3765.3|3770|3764|7
1653372720000|2022-05-24 06:12:00|3770.8|3764.8|3770|3764|3770.8|3764.8|3769.8|3763.8|10
1653372730000|2022-05-24 06:12:10|3770.3|3764.3|3770.8|3764.8|3771.5|3765.5|3770.3|3764.3|7
1653372740000|2022-05-24 06:12:20|3771.3|3765.3|3771|3765|3771.3|3765.3|3770.8|3764.8|5
1653372750000|2022-05-24 06:12:30|3770.8|3764.8|3769.8|3763.8|3771.3|3765.3|3769.8|3763.8|5
1653372760000|2022-05-24 06:12:40|3770.3|3764.3|3769.5|3763.5|3770.3|3764.3|3769.5|3763.5|2
1653372770000|2022-05-24 06:12:50|3770.3|3764.3|3769.8|3763.8|3771|3765|3769.8|3763.8|3
1653372780000|2022-05-24 06:13:00|3769.3|3763.3|3770.5|3764.5|3771|3765|3769.3|3763.3|10
1653372790000|2022-05-24 06:13:10|3771|3765|3771|3765|3771.5|3765.5|3770.8|3764.8|5
1653372800000|2022-05-24 06:13:20|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|2
1653372810000|2022-05-24 06:13:30|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1653372820000|2022-05-24 06:13:40|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1653372840000|2022-05-24 06:14:00|3770.8|3764.8|3769.8|3763.8|3770.8|3764.8|3769.8|3763.8|7
1653372860000|2022-05-24 06:14:20|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|2
1653372870000|2022-05-24 06:14:30|3769.8|3763.8|3769.8|3763.8|3770|3764|3769.8|3763.8|3
1653372900000|2022-05-24 06:15:00|3769.5|3763.5|3769|3763|3769.5|3763.5|3769|3763|5
1653372910000|2022-05-24 06:15:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1653372960000|2022-05-24 06:16:00|3769|3763|3769|3763|3769.3|3763.3|3769|3763|3
1653372990000|2022-05-24 06:16:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1653373000000|2022-05-24 06:16:40|3770|3764|3770.5|3764.5|3770.8|3764.8|3770|3764|6
1653373010000|2022-05-24 06:16:50|3771.3|3765.3|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|3
1653373020000|2022-05-24 06:17:00|3771.8|3765.8|3770.8|3764.8|3771.8|3765.8|3770.8|3764.8|3
1653373030000|2022-05-24 06:17:10|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3770.8|3764.8|5
1653373040000|2022-05-24 06:17:20|3771|3765|3771.3|3765.3|3771.5|3765.5|3770.8|3764.8|6
1653373050000|2022-05-24 06:17:30|3770.8|3764.8|3771|3765|3771.3|3765.3|3770.8|3764.8|3
1653373070000|2022-05-24 06:17:50|3771.3|3765.3|3771.3|3765.3|3772.5|3766.5|3771.3|3765.3|5
1653373080000|2022-05-24 06:18:00|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1653373090000|2022-05-24 06:18:10|3771.5|3765.5|3772.5|3766.5|3773|3767|3771.3|3765.3|9
1653373100000|2022-05-24 06:18:20|3772.3|3766.3|3771.5|3765.5|3773|3767|3771.5|3765.5|15
1653373110000|2022-05-24 06:18:30|3772|3766|3772|3766|3772|3766|3772|3766|1
1653373120000|2022-05-24 06:18:40|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1653373130000|2022-05-24 06:18:50|3771.3|3765.3|3771|3765|3771.3|3765.3|3771|3765|2
1653373140000|2022-05-24 06:19:00|3770.8|3764.8|3770|3764|3771|3765|3769.8|3763.8|9
1653373150000|2022-05-24 06:19:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1653373160000|2022-05-24 06:19:20|3771|3765|3770.3|3764.3|3771|3765|3769.5|3763.5|6
1653373170000|2022-05-24 06:19:30|3769.5|3763.5|3770|3764|3770|3764|3769.3|3763.3|3
1653373180000|2022-05-24 06:19:40|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3769.5|3763.5|6
1653373190000|2022-05-24 06:19:50|3770.5|3764.5|3769.5|3763.5|3770.5|3764.5|3769.3|3763.3|9
1653373200000|2022-05-24 06:20:00|3769.3|3763.3|3769.5|3763.5|3770|3764|3769|3763|8
1653373210000|2022-05-24 06:20:10|3769.8|3763.8|3769.8|3763.8|3770.5|3764.5|3769.8|3763.8|4
1653373220000|2022-05-24 06:20:20|3770.3|3764.3|3769.8|3763.8|3770.3|3764.3|3769.8|3763.8|2
1653373230000|2022-05-24 06:20:30|3770.3|3764.3|3770.8|3764.8|3771|3765|3770.3|3764.3|3
1653373240000|2022-05-24 06:20:40|3770.3|3764.3|3770.8|3764.8|3772.3|3766.3|3770|3764|15
1653373250000|2022-05-24 06:20:50|3770.3|3764.3|3770|3764|3770.8|3764.8|3770|3764|3
1653373260000|2022-05-24 06:21:00|3771.3|3765.3|3770.5|3764.5|3771.8|3765.8|3770|3764|12
1653373280000|2022-05-24 06:21:20|3770.3|3764.3|3769.8|3763.8|3770.3|3764.3|3769|3763|5
1653373290000|2022-05-24 06:21:30|3770.3|3764.3|3769.3|3763.3|3770.8|3764.8|3769.3|3763.3|8
1653373320000|2022-05-24 06:22:00|3770.3|3764.3|3769.5|3763.5|3770.3|3764.3|3768.8|3762.8|4
1653373330000|2022-05-24 06:22:10|3769|3763|3769|3763|3769.3|3763.3|3768.3|3762.3|6
1653373350000|2022-05-24 06:22:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1653373370000|2022-05-24 06:22:50|3769|3763|3769|3763|3769.3|3763.3|3769|3763|3
1653373380000|2022-05-24 06:23:00|3768.8|3762.8|3769|3763|3769|3763|3768.8|3762.8|8
1653373420000|2022-05-24 06:23:40|3768.8|3762.8|3768.8|3762.8|3769|3763|3768.8|3762.8|7
1653373430000|2022-05-24 06:23:50|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|8
1653373440000|2022-05-24 06:24:00|3769.5|3763.5|3768.5|3762.5|3769.5|3763.5|3768.5|3762.5|3
1653373450000|2022-05-24 06:24:10|3768.3|3762.3|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|3
1653373460000|2022-05-24 06:24:20|3769.5|3763.5|3768.5|3762.5|3769.5|3763.5|3768.3|3762.3|9
1653373470000|2022-05-24 06:24:30|3768.3|3762.3|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|3
1653373480000|2022-05-24 06:24:40|3768|3762|3766.3|3760.3|3768|3762|3766.3|3760.3|5
1653373500000|2022-05-24 06:25:00|3766.5|3760.5|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|3
1653373510000|2022-05-24 06:25:10|3766.8|3760.8|3765.3|3759.3|3766.8|3760.8|3765.3|3759.3|5
1653373520000|2022-05-24 06:25:20|3766|3760|3765.3|3759.3|3766|3760|3765.3|3759.3|8
1653373530000|2022-05-24 06:25:30|3765.8|3759.8|3766|3760|3767|3761|3765.5|3759.5|6
1653373540000|2022-05-24 06:25:40|3766.5|3760.5|3765.8|3759.8|3766.5|3760.5|3765.8|3759.8|4
1653373550000|2022-05-24 06:25:50|3766|3760|3766|3760|3766|3760|3766|3760|1
1653373560000|2022-05-24 06:26:00|3765.8|3759.8|3765.8|3759.8|3766.5|3760.5|3765.3|3759.3|13
1653373570000|2022-05-24 06:26:10|3765.5|3759.5|3764|3758|3765.5|3759.5|3763.8|3757.8|15
1653373580000|2022-05-24 06:26:20|3764.5|3758.5|3764|3758|3764.5|3758.5|3764|3758|2
1653373590000|2022-05-24 06:26:30|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|4
1653373600000|2022-05-24 06:26:40|3763.3|3757.3|3761|3755|3763.3|3757.3|3761|3755|6
1653373620000|2022-05-24 06:27:00|3760.8|3754.8|3760.3|3754.3|3760.8|3754.8|3760.3|3754.3|3
1653373630000|2022-05-24 06:27:10|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1653373660000|2022-05-24 06:27:40|3759.5|3753.5|3761|3755|3761.3|3755.3|3759.5|3753.5|3
1653373670000|2022-05-24 06:27:50|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|2
1653373680000|2022-05-24 06:28:00|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|6
1653373690000|2022-05-24 06:28:10|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|4
1653373700000|2022-05-24 06:28:20|3759.8|3753.8|3760.8|3754.8|3761|3755|3759.8|3753.8|5
1653373710000|2022-05-24 06:28:30|3761|3755|3760.8|3754.8|3761|3755|3760.8|3754.8|2
1653373730000|2022-05-24 06:28:50|3761|3755|3761.3|3755.3|3761.3|3755.3|3761|3755|2
1653373750000|2022-05-24 06:29:10|3761.5|3755.5|3762.5|3756.5|3762.5|3756.5|3761.5|3755.5|3
1653373770000|2022-05-24 06:29:30|3762.8|3756.8|3765.8|3759.8|3766|3760|3762.8|3756.8|5
1653373780000|2022-05-24 06:29:40|3765.3|3759.3|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|8
1653373790000|2022-05-24 06:29:50|3765.3|3759.3|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|6
1653373800000|2022-05-24 06:30:00|3766.3|3760.3|3764|3758|3767.3|3761.3|3763.8|3757.8|11
1653373810000|2022-05-24 06:30:10|3764.8|3758.8|3764.8|3758.8|3765|3759|3763.5|3757.5|10
1653373820000|2022-05-24 06:30:20|3767.3|3761.3|3766.8|3760.8|3767.8|3761.8|3766|3760|11
1653373830000|2022-05-24 06:30:30|3766|3760|3766.8|3760.8|3766.8|3760.8|3766|3760|2
1653373840000|2022-05-24 06:30:40|3766.5|3760.5|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|2
1653373850000|2022-05-24 06:30:50|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1653373860000|2022-05-24 06:31:00|3765.8|3759.8|3765|3759|3766.3|3760.3|3765|3759|9
1653373870000|2022-05-24 06:31:10|3764.8|3758.8|3765|3759|3765|3759|3764.5|3758.5|5
1653373880000|2022-05-24 06:31:20|3764.5|3758.5|3764.8|3758.8|3764.8|3758.8|3764.5|3758.5|2
1653373900000|2022-05-24 06:31:40|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.3|3757.3|6
1653373910000|2022-05-24 06:31:50|3764.3|3758.3|3764.3|3758.3|3766.8|3760.8|3764.3|3758.3|7
1653373920000|2022-05-24 06:32:00|3764|3758|3764.3|3758.3|3764.5|3758.5|3764|3758|3
1653373930000|2022-05-24 06:32:10|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|7
1653373940000|2022-05-24 06:32:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1653373960000|2022-05-24 06:32:40|3764|3758|3763.5|3757.5|3764.3|3758.3|3763.5|3757.5|6
1653373970000|2022-05-24 06:32:50|3764|3758|3764|3758|3764.5|3758.5|3764|3758|3
1653373980000|2022-05-24 06:33:00|3763.8|3757.8|3763.8|3757.8|3764|3758|3763.5|3757.5|8
1653373990000|2022-05-24 06:33:10|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3763.5|3757.5|2
1653374000000|2022-05-24 06:33:20|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3763.5|3757.5|2
1653374010000|2022-05-24 06:33:30|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|6
1653374020000|2022-05-24 06:33:40|3763.5|3757.5|3763.5|3757.5|3763.8|3757.8|3763.3|3757.3|7
1653374030000|2022-05-24 06:33:50|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|3
1653374060000|2022-05-24 06:34:20|3763.5|3757.5|3763.3|3757.3|3764.3|3758.3|3763.3|3757.3|6
1653374070000|2022-05-24 06:34:30|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763|3757|5
1653374080000|2022-05-24 06:34:40|3763|3757|3763|3757|3763.3|3757.3|3763|3757|5
1653374090000|2022-05-24 06:34:50|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1653374100000|2022-05-24 06:35:00|3763|3757|3762|3756|3763|3757|3761.5|3755.5|11
1653374110000|2022-05-24 06:35:10|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3761.5|3755.5|9
1653374120000|2022-05-24 06:35:20|3762|3756|3763.3|3757.3|3763.3|3757.3|3762|3756|2
1653374140000|2022-05-24 06:35:40|3763|3757|3761.8|3755.8|3763|3757|3761.8|3755.8|3
1653374160000|2022-05-24 06:36:00|3760.8|3754.8|3761.8|3755.8|3762|3756|3760.8|3754.8|6
1653374170000|2022-05-24 06:36:10|3760.8|3754.8|3760.5|3754.5|3760.8|3754.8|3759.8|3753.8|8
1653374180000|2022-05-24 06:36:20|3760|3754|3760.5|3754.5|3760.5|3754.5|3760|3754|5
1653374190000|2022-05-24 06:36:30|3760.3|3754.3|3759.6|3753.6|3760.3|3754.3|3759.5|3753.5|3
1653374200000|2022-05-24 06:36:40|3759.4|3753.4|3760|3754|3760.5|3754.5|3759|3753|5
1653374210000|2022-05-24 06:36:50|3759.3|3753.3|3758.5|3752.5|3759.3|3753.3|3757.5|3751.5|5
1653374220000|2022-05-24 06:37:00|3758.3|3752.3|3757.5|3751.5|3758.3|3752.3|3757.5|3751.5|2
1653374230000|2022-05-24 06:37:10|3757.3|3751.3|3757|3751|3758.5|3752.5|3756.8|3750.8|12
1653374240000|2022-05-24 06:37:20|3756.8|3750.8|3753.9|3747.9|3756.8|3750.8|3753.9|3747.9|2
1653374250000|2022-05-24 06:37:30|3753.6|3747.6|3754|3748|3754|3748|3752.9|3746.9|3
1653374260000|2022-05-24 06:37:40|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|3
1653374270000|2022-05-24 06:37:50|3752.8|3746.8|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|2
1653374280000|2022-05-24 06:38:00|3754|3748|3754.3|3748.3|3754.5|3748.5|3754|3748|4
1653374290000|2022-05-24 06:38:10|3754.5|3748.5|3754.3|3748.3|3754.5|3748.5|3754.3|3748.3|10
1653374300000|2022-05-24 06:38:20|3754.5|3748.5|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|4
1653374310000|2022-05-24 06:38:30|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1653374320000|2022-05-24 06:38:40|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1653374330000|2022-05-24 06:38:50|3754|3748|3754|3748|3754|3748|3754|3748|1
1653374340000|2022-05-24 06:39:00|3753.8|3747.8|3752|3746|3754|3748|3752|3746|6
1653374350000|2022-05-24 06:39:10|3752.3|3746.3|3752.5|3746.5|3752.5|3746.5|3752.3|3746.3|2
1653374400000|2022-05-24 06:40:00|3752.8|3746.8|3753|3747|3753|3747|3752.8|3746.8|2
1653374410000|2022-05-24 06:40:10|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|1
1653374420000|2022-05-24 06:40:20|3755|3749|3753.5|3747.5|3755|3749|3753.5|3747.5|2
1653374430000|2022-05-24 06:40:30|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|1
1653374440000|2022-05-24 06:40:40|3752.3|3746.3|3753.8|3747.8|3753.8|3747.8|3752.3|3746.3|4
1653374460000|2022-05-24 06:41:00|3754|3748|3755|3749|3755|3749|3754|3748|3
1653374470000|2022-05-24 06:41:10|3754.8|3748.8|3756|3750|3756|3750|3754.8|3748.8|5
1653374480000|2022-05-24 06:41:20|3755.5|3749.5|3755.3|3749.3|3756|3750|3755|3749|9
1653374490000|2022-05-24 06:41:30|3754.8|3748.8|3755|3749|3755.3|3749.3|3754.8|3748.8|8
1653374500000|2022-05-24 06:41:40|3755.3|3749.3|3755.5|3749.5|3756.5|3750.5|3755.3|3749.3|8
1653374510000|2022-05-24 06:41:50|3755.3|3749.3|3756|3750|3756|3750|3755.3|3749.3|6
1653374520000|2022-05-24 06:42:00|3756.8|3750.8|3756.8|3750.8|3757|3751|3755.5|3749.5|13
1653374530000|2022-05-24 06:42:10|3756.5|3750.5|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|4
1653374540000|2022-05-24 06:42:20|3756|3750|3756.3|3750.3|3756.3|3750.3|3756|3750|2
1653374560000|2022-05-24 06:42:40|3756.5|3750.5|3756.3|3750.3|3756.5|3750.5|3756.3|3750.3|2
1653374570000|2022-05-24 06:42:50|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|1
1653374580000|2022-05-24 06:43:00|3756.8|3750.8|3757.8|3751.8|3757.8|3751.8|3756.8|3750.8|3
1653374600000|2022-05-24 06:43:20|3757.5|3751.5|3758|3752|3758|3752|3756.8|3750.8|6
1653374620000|2022-05-24 06:43:40|3758.3|3752.3|3759.8|3753.8|3759.8|3753.8|3758.3|3752.3|3
1653374630000|2022-05-24 06:43:50|3760|3754|3760|3754|3760|3754|3760|3754|1
1653374640000|2022-05-24 06:44:00|3760.5|3754.5|3760|3754|3761.3|3755.3|3760|3754|7
1653374650000|2022-05-24 06:44:10|3760.3|3754.3|3760|3754|3760.3|3754.3|3760|3754|4
1653374660000|2022-05-24 06:44:20|3760.3|3754.3|3760.5|3754.5|3760.8|3754.8|3760.3|3754.3|7
1653374670000|2022-05-24 06:44:30|3760.8|3754.8|3760.3|3754.3|3761|3755|3760.3|3754.3|7
1653374680000|2022-05-24 06:44:40|3760.5|3754.5|3759.8|3753.8|3760.8|3754.8|3759.8|3753.8|13
1653374690000|2022-05-24 06:44:50|3759.5|3753.5|3759.3|3753.3|3760.5|3754.5|3759.3|3753.3|8
1653374700000|2022-05-24 06:45:00|3759|3753|3754|3748|3759|3753|3754|3748|15
1653374710000|2022-05-24 06:45:10|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|5
1653374720000|2022-05-24 06:45:20|3753.5|3747.5|3749.8|3743.8|3753.5|3747.5|3749.8|3743.8|12
1653374730000|2022-05-24 06:45:30|3749.5|3743.5|3750.3|3744.3|3751.8|3745.8|3749|3743|7
1653374740000|2022-05-24 06:45:40|3750.5|3744.5|3750.5|3744.5|3751|3745|3750.5|3744.5|4
1653374750000|2022-05-24 06:45:50|3750.3|3744.3|3748.8|3742.8|3750.3|3744.3|3748.8|3742.8|8
1653374760000|2022-05-24 06:46:00|3749.3|3743.3|3751.8|3745.8|3751.8|3745.8|3749.3|3743.3|7
1653374770000|2022-05-24 06:46:10|3750.8|3744.8|3750|3744|3750.8|3744.8|3750|3744|4
1653374780000|2022-05-24 06:46:20|3749.8|3743.8|3750.5|3744.5|3750.5|3744.5|3749.3|3743.3|7
1653374790000|2022-05-24 06:46:30|3751|3745|3752.3|3746.3|3752.3|3746.3|3750.8|3744.8|6
1653374800000|2022-05-24 06:46:40|3751.3|3745.3|3752.8|3746.8|3752.8|3746.8|3751.3|3745.3|5
1653374810000|2022-05-24 06:46:50|3753|3747|3753|3747|3753.3|3747.3|3751.5|3745.5|6
1653374820000|2022-05-24 06:47:00|3752.5|3746.5|3752.8|3746.8|3753|3747|3752.5|3746.5|8
1653374830000|2022-05-24 06:47:10|3752.5|3746.5|3752.8|3746.8|3752.8|3746.8|3752.5|3746.5|2
1653374840000|2022-05-24 06:47:20|3752.5|3746.5|3753.3|3747.3|3753.5|3747.5|3752.5|3746.5|9
1653374850000|2022-05-24 06:47:30|3752.8|3746.8|3752.5|3746.5|3753|3747|3752.5|3746.5|6
1653374860000|2022-05-24 06:47:40|3752.8|3746.8|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|4
1653374870000|2022-05-24 06:47:50|3753|3747|3753.5|3747.5|3754.5|3748.5|3753|3747|12
1653374880000|2022-05-24 06:48:00|3753.3|3747.3|3753.8|3747.8|3755.3|3749.3|3752.8|3746.8|24
1653374890000|2022-05-24 06:48:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3750.8|3744.8|9
1653374900000|2022-05-24 06:48:20|3753.5|3747.5|3754.5|3748.5|3754.5|3748.5|3753.5|3747.5|5
1653374910000|2022-05-24 06:48:30|3755|3749|3755.3|3749.3|3755.3|3749.3|3754.3|3748.3|6
1653374920000|2022-05-24 06:48:40|3755.5|3749.5|3756|3750|3756.3|3750.3|3755.5|3749.5|5
1653374930000|2022-05-24 06:48:50|3756.3|3750.3|3755.5|3749.5|3757.3|3751.3|3755.5|3749.5|9
1653374940000|2022-05-24 06:49:00|3756|3750|3757|3751|3757.8|3751.8|3756|3750|6
1653374950000|2022-05-24 06:49:10|3756|3750|3757.3|3751.3|3757.3|3751.3|3756|3750|3
1653374960000|2022-05-24 06:49:20|3757.5|3751.5|3757.8|3751.8|3757.8|3751.8|3757.5|3751.5|2
1653374970000|2022-05-24 06:49:30|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|6
1653374980000|2022-05-24 06:49:40|3757.3|3751.3|3757.8|3751.8|3758|3752|3757.3|3751.3|5
1653374990000|2022-05-24 06:49:50|3757.5|3751.5|3757.3|3751.3|3757.5|3751.5|3757.3|3751.3|4
1653375000000|2022-05-24 06:50:00|3757|3751|3757.3|3751.3|3757.3|3751.3|3757|3751|2
1653375010000|2022-05-24 06:50:10|3757.5|3751.5|3759.3|3753.3|3759.3|3753.3|3757.5|3751.5|3
1653375020000|2022-05-24 06:50:20|3759.5|3753.5|3760.5|3754.5|3760.5|3754.5|3758|3752|11
1653375030000|2022-05-24 06:50:30|3760.3|3754.3|3760|3754|3760.3|3754.3|3759|3753|4
1653375040000|2022-05-24 06:50:40|3760.3|3754.3|3759.5|3753.5|3761|3755|3759.5|3753.5|5
1653375050000|2022-05-24 06:50:50|3759.8|3753.8|3761.5|3755.5|3761.5|3755.5|3759.8|3753.8|7
1653375060000|2022-05-24 06:51:00|3763|3757|3760.3|3754.3|3763|3757|3760.3|3754.3|6
1653375070000|2022-05-24 06:51:10|3760|3754|3758.8|3752.8|3760.3|3754.3|3758.5|3752.5|8
1653375080000|2022-05-24 06:51:20|3758.5|3752.5|3756.5|3750.5|3758.5|3752.5|3756.5|3750.5|4
1653375090000|2022-05-24 06:51:30|3756.8|3750.8|3756.5|3750.5|3756.8|3750.8|3756.5|3750.5|2
1653375130000|2022-05-24 06:52:10|3756.8|3750.8|3758.8|3752.8|3758.8|3752.8|3756.8|3750.8|3
1653375160000|2022-05-24 06:52:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1653375170000|2022-05-24 06:52:50|3758.8|3752.8|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|5
1653375180000|2022-05-24 06:53:00|3758|3752|3756|3750|3758|3752|3755.8|3749.8|5
1653375190000|2022-05-24 06:53:10|3755.8|3749.8|3756|3750|3756|3750|3755.8|3749.8|2
1653375220000|2022-05-24 06:53:40|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|1
1653375250000|2022-05-24 06:54:10|3756.5|3750.5|3758.5|3752.5|3758.5|3752.5|3756.5|3750.5|6
1653375260000|2022-05-24 06:54:20|3759.5|3753.5|3759.8|3753.8|3760.8|3754.8|3759.5|3753.5|12
1653375270000|2022-05-24 06:54:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3759.8|3753.8|8
1653375280000|2022-05-24 06:54:40|3760.5|3754.5|3759.5|3753.5|3760.5|3754.5|3759.5|3753.5|8
1653375290000|2022-05-24 06:54:50|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759.3|3753.3|4
1653375300000|2022-05-24 06:55:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|5
1653375310000|2022-05-24 06:55:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653375320000|2022-05-24 06:55:20|3759.6|3753.6|3760.4|3754.4|3760.6|3754.6|3759.6|3753.6|9
1653375330000|2022-05-24 06:55:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653375340000|2022-05-24 06:55:40|3760.6|3754.6|3760.6|3754.6|3760.9|3754.9|3760.4|3754.4|5
1653375350000|2022-05-24 06:55:50|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|4
1653375360000|2022-05-24 06:56:00|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|11
1653375370000|2022-05-24 06:56:10|3759.9|3753.9|3759.1|3753.1|3760.1|3754.1|3758.9|3752.9|9
1653375380000|2022-05-24 06:56:20|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|8
1653375390000|2022-05-24 06:56:30|3758.6|3752.6|3759.1|3753.1|3759.4|3753.4|3758.6|3752.6|6
1653375400000|2022-05-24 06:56:40|3759.4|3753.4|3757.4|3751.4|3759.4|3753.4|3757.4|3751.4|6
1653375410000|2022-05-24 06:56:50|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|8
1653375420000|2022-05-24 06:57:00|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|2
1653375430000|2022-05-24 06:57:10|3757.4|3751.4|3754.1|3748.1|3757.4|3751.4|3754.1|3748.1|17
1653375440000|2022-05-24 06:57:20|3753.9|3747.9|3755.1|3749.1|3755.1|3749.1|3753.9|3747.9|4
1653375450000|2022-05-24 06:57:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653375460000|2022-05-24 06:57:40|3755.6|3749.6|3756.9|3750.9|3757.1|3751.1|3755.6|3749.6|6
1653375470000|2022-05-24 06:57:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653375480000|2022-05-24 06:58:00|3756.6|3750.6|3756.9|3750.9|3757.9|3751.9|3756.6|3750.6|11
1653375490000|2022-05-24 06:58:10|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|7
1653375500000|2022-05-24 06:58:20|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3756.6|3750.6|10
1653375510000|2022-05-24 06:58:30|3757.1|3751.1|3757.1|3751.1|3757.4|3751.4|3756.9|3750.9|6
1653375520000|2022-05-24 06:58:40|3756.1|3750.1|3754.4|3748.4|3756.1|3750.1|3754.4|3748.4|2
1653375530000|2022-05-24 06:58:50|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653375540000|2022-05-24 06:59:00|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|5
1653375560000|2022-05-24 06:59:20|3754.6|3748.6|3756.9|3750.9|3756.9|3750.9|3754.6|3748.6|4
1653375570000|2022-05-24 06:59:30|3756.6|3750.6|3755.6|3749.6|3756.6|3750.6|3755.1|3749.1|4
1653375580000|2022-05-24 06:59:40|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|4
1653375590000|2022-05-24 06:59:50|3756.4|3750.4|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|6
1653375600000|2022-05-24 07:00:00|3757.6|3751.6|3761.6|3755.6|3761.6|3755.6|3757.6|3751.6|6
1653375610000|2022-05-24 07:00:10|3761.4|3755.4|3759.4|3753.4|3761.4|3755.4|3759.4|3753.4|3
1653375620000|2022-05-24 07:00:20|3762.1|3756.1|3765.8|3759.8|3765.8|3759.8|3762.1|3756.1|4
1653375630000|2022-05-24 07:00:30|3765.9|3759.9|3765.5|3759.5|3765.9|3759.9|3765.5|3759.5|3
1653375640000|2022-05-24 07:00:40|3765.6|3759.6|3769.9|3763.9|3769.9|3763.9|3765.6|3759.6|6
1653375650000|2022-05-24 07:00:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1653375660000|2022-05-24 07:01:00|3769.6|3763.6|3767.8|3761.8|3769.6|3763.6|3767.8|3761.8|6
1653375670000|2022-05-24 07:01:10|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|3
1653375690000|2022-05-24 07:01:30|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1653375700000|2022-05-24 07:01:40|3768.9|3762.9|3768.3|3762.3|3768.9|3762.9|3768.3|3762.3|2
1653375710000|2022-05-24 07:01:50|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1653375720000|2022-05-24 07:02:00|3768.8|3762.8|3769.1|3763.1|3769.1|3763.1|3768.8|3762.8|2
1653375730000|2022-05-24 07:02:10|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653375740000|2022-05-24 07:02:20|3768.6|3762.6|3767.9|3761.9|3768.6|3762.6|3767.4|3761.4|5
1653375750000|2022-05-24 07:02:30|3767.6|3761.6|3771.5|3765.5|3771.5|3765.5|3767.6|3761.6|5
1653375760000|2022-05-24 07:02:40|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1653375770000|2022-05-24 07:02:50|3771.5|3765.5|3774|3768|3774|3768|3771.5|3765.5|6
1653375780000|2022-05-24 07:03:00|3774.3|3768.3|3774.3|3768.3|3774.5|3768.5|3774.3|3768.3|3
1653375810000|2022-05-24 07:03:30|3774.1|3768.1|3775.4|3769.4|3775.4|3769.4|3773.6|3767.6|7
1653375820000|2022-05-24 07:03:40|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1653375830000|2022-05-24 07:03:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653375890000|2022-05-24 07:04:50|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1653375900000|2022-05-24 07:05:00|3775.9|3769.9|3775.9|3769.9|3777.4|3771.4|3775.9|3769.9|5
1653375910000|2022-05-24 07:05:10|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|2
1653375920000|2022-05-24 07:05:20|3776.6|3770.6|3777.4|3771.4|3777.6|3771.6|3776.6|3770.6|4
1653375930000|2022-05-24 07:05:30|3777.6|3771.6|3779.4|3773.4|3779.4|3773.4|3777.6|3771.6|10
1653375960000|2022-05-24 07:06:00|3779.6|3773.6|3779.6|3773.6|3780.6|3774.6|3779.6|3773.6|3
1653375980000|2022-05-24 07:06:20|3779.1|3773.1|3777.6|3771.6|3779.1|3773.1|3777.4|3771.4|3
1653375990000|2022-05-24 07:06:30|3777.9|3771.9|3778.9|3772.9|3778.9|3772.9|3777.9|3771.9|2
1653376000000|2022-05-24 07:06:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1653376010000|2022-05-24 07:06:50|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.9|3773.9|2
1653376040000|2022-05-24 07:07:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653376050000|2022-05-24 07:07:30|3780.6|3774.6|3781.4|3775.4|3781.4|3775.4|3780.6|3774.6|2
1653376060000|2022-05-24 07:07:40|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1653376070000|2022-05-24 07:07:50|3781.9|3775.9|3782.6|3776.6|3782.9|3776.9|3781.9|3775.9|5
1653376080000|2022-05-24 07:08:00|3782.1|3776.1|3780.9|3774.9|3782.1|3776.1|3779.6|3773.6|8
1653376100000|2022-05-24 07:08:20|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653376110000|2022-05-24 07:08:30|3780.1|3774.1|3777.6|3771.6|3780.1|3774.1|3777.6|3771.6|2
1653376120000|2022-05-24 07:08:40|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1653376130000|2022-05-24 07:08:50|3777.6|3771.6|3775.6|3769.6|3777.9|3771.9|3775.6|3769.6|4
1653376180000|2022-05-24 07:09:40|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|2
1653376200000|2022-05-24 07:10:00|3774.9|3768.9|3773.4|3767.4|3774.9|3768.9|3773.4|3767.4|3
1653376210000|2022-05-24 07:10:10|3772.9|3766.9|3772.6|3766.6|3772.9|3766.9|3772.6|3766.6|2
1653376220000|2022-05-24 07:10:20|3772.9|3766.9|3772.9|3766.9|3773.1|3767.1|3772.9|3766.9|3
1653376230000|2022-05-24 07:10:30|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1653376400000|2022-05-24 07:13:20|3773.4|3767.4|3774.4|3768.4|3775.6|3769.6|3773.4|3767.4|6
1653376410000|2022-05-24 07:13:30|3774.6|3768.6|3771.6|3765.6|3774.6|3768.6|3771.6|3765.6|5
1653376420000|2022-05-24 07:13:40|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.9|3761.9|2
1653376440000|2022-05-24 07:14:00|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|3
1653376460000|2022-05-24 07:14:20|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1653376500000|2022-05-24 07:15:00|3767.9|3761.9|3766.1|3760.1|3767.9|3761.9|3766.1|3760.1|2
1653376510000|2022-05-24 07:15:10|3766.4|3760.4|3766.1|3760.1|3766.4|3760.4|3765.9|3759.9|4
1653376520000|2022-05-24 07:15:20|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|2
1653376530000|2022-05-24 07:15:30|3767.1|3761.1|3770.6|3764.6|3770.6|3764.6|3767.1|3761.1|7
1653376540000|2022-05-24 07:15:40|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|2
1653376550000|2022-05-24 07:15:50|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|3
1653376560000|2022-05-24 07:16:00|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1653376570000|2022-05-24 07:16:10|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653376580000|2022-05-24 07:16:20|3770.4|3764.4|3771.1|3765.1|3771.1|3765.1|3770.4|3764.4|3
1653376590000|2022-05-24 07:16:30|3771.4|3765.4|3769.6|3763.6|3771.9|3765.9|3769.6|3763.6|4
1653376600000|2022-05-24 07:16:40|3769.4|3763.4|3768.9|3762.9|3769.4|3763.4|3768.9|3762.9|2
1653376620000|2022-05-24 07:17:00|3769.1|3763.1|3769.9|3763.9|3770.1|3764.1|3769.1|3763.1|3
1653376670000|2022-05-24 07:17:50|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1653376680000|2022-05-24 07:18:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653376690000|2022-05-24 07:18:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653376700000|2022-05-24 07:18:20|3769.4|3763.4|3768.6|3762.6|3769.4|3763.4|3768.4|3762.4|4
1653376710000|2022-05-24 07:18:30|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1653376720000|2022-05-24 07:18:40|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|2
1653376740000|2022-05-24 07:19:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1653376750000|2022-05-24 07:19:10|3767.9|3761.9|3768.9|3762.9|3768.9|3762.9|3767.9|3761.9|5
1653376760000|2022-05-24 07:19:20|3768.6|3762.6|3767.6|3761.6|3769.1|3763.1|3767.6|3761.6|4
1653376770000|2022-05-24 07:19:30|3767.4|3761.4|3766.4|3760.4|3767.4|3761.4|3766.4|3760.4|2
1653376780000|2022-05-24 07:19:40|3766.1|3760.1|3760.9|3754.9|3766.1|3760.1|3760.9|3754.9|2
1653376790000|2022-05-24 07:19:50|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760|3754|3
1653376800000|2022-05-24 07:20:00|3759.1|3753.1|3757|3751|3759.1|3753.1|3757|3751|3
1653376810000|2022-05-24 07:20:10|3757.3|3751.3|3757.9|3751.9|3757.9|3751.9|3757.3|3751.3|3
1653376820000|2022-05-24 07:20:20|3758.1|3752.1|3758|3752|3758.1|3752.1|3758|3752|2
1653376880000|2022-05-24 07:21:20|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|5
1653376890000|2022-05-24 07:21:30|3758.4|3752.4|3756.9|3750.9|3758.4|3752.4|3756.9|3750.9|2
1653376900000|2022-05-24 07:21:40|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3754.4|3748.4|3
1653376930000|2022-05-24 07:22:10|3756.4|3750.4|3758.6|3752.6|3758.6|3752.6|3756.4|3750.4|5
1653376950000|2022-05-24 07:22:30|3758.9|3752.9|3762.9|3756.9|3762.9|3756.9|3758.9|3752.9|6
1653376960000|2022-05-24 07:22:40|3762.6|3756.6|3765.9|3759.9|3765.9|3759.9|3762.6|3756.6|6
1653376970000|2022-05-24 07:22:50|3765.4|3759.4|3764.1|3758.1|3765.4|3759.4|3764.1|3758.1|4
1653376980000|2022-05-24 07:23:00|3763.9|3757.9|3762.6|3756.6|3763.9|3757.9|3762.6|3756.6|2
1653377000000|2022-05-24 07:23:20|3762.4|3756.4|3759.4|3753.4|3762.4|3756.4|3759.4|3753.4|6
1653377010000|2022-05-24 07:23:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653377020000|2022-05-24 07:23:40|3759.9|3753.9|3761.4|3755.4|3761.4|3755.4|3759.9|3753.9|3
1653377030000|2022-05-24 07:23:50|3760.9|3754.9|3761.6|3755.6|3761.6|3755.6|3760.9|3754.9|2
1653377040000|2022-05-24 07:24:00|3761.9|3755.9|3764.1|3758.1|3764.1|3758.1|3761.9|3755.9|6
1653377060000|2022-05-24 07:24:20|3764.4|3758.4|3764.6|3758.6|3764.6|3758.6|3764.4|3758.4|2
1653377070000|2022-05-24 07:24:30|3764.9|3758.9|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|4
1653377080000|2022-05-24 07:24:40|3764.1|3758.1|3764.9|3758.9|3764.9|3758.9|3764.1|3758.1|2
1653377090000|2022-05-24 07:24:50|3764.6|3758.6|3760.9|3754.9|3764.6|3758.6|3760.9|3754.9|4
1653377100000|2022-05-24 07:25:00|3760.4|3754.4|3759.6|3753.6|3760.4|3754.4|3759.6|3753.6|4
1653377110000|2022-05-24 07:25:10|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1653377120000|2022-05-24 07:25:20|3759.4|3753.4|3761.6|3755.6|3761.6|3755.6|3759.1|3753.1|5
1653377130000|2022-05-24 07:25:30|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1653377150000|2022-05-24 07:25:50|3761.1|3755.1|3762.6|3756.6|3762.6|3756.6|3761.1|3755.1|4
1653377160000|2022-05-24 07:26:00|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|3
1653377170000|2022-05-24 07:26:10|3763.6|3757.6|3765.9|3759.9|3765.9|3759.9|3763.6|3757.6|2
1653377180000|2022-05-24 07:26:20|3766.1|3760.1|3766.9|3760.9|3766.9|3760.9|3765.1|3759.1|6
1653377190000|2022-05-24 07:26:30|3766.5|3760.5|3766.9|3760.9|3766.9|3760.9|3766.5|3760.5|2
1653377200000|2022-05-24 07:26:40|3766.8|3760.8|3767.9|3761.9|3767.9|3761.9|3766.8|3760.8|3
1653377210000|2022-05-24 07:26:50|3767.4|3761.4|3768.1|3762.1|3768.1|3762.1|3767.4|3761.4|2
1653377220000|2022-05-24 07:27:00|3768.4|3762.4|3767.1|3761.1|3768.4|3762.4|3767.1|3761.1|2
1653377230000|2022-05-24 07:27:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653377240000|2022-05-24 07:27:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653377250000|2022-05-24 07:27:30|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|2
1653377260000|2022-05-24 07:27:40|3767.4|3761.4|3768.1|3762.1|3768.1|3762.1|3767.4|3761.4|2
1653377270000|2022-05-24 07:27:50|3768.6|3762.6|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|2
1653377280000|2022-05-24 07:28:00|3769.1|3763.1|3768.4|3762.4|3769.1|3763.1|3768.1|3762.1|3
1653377290000|2022-05-24 07:28:10|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|3
1653377300000|2022-05-24 07:28:20|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|4
1653377320000|2022-05-24 07:28:40|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|3
1653377340000|2022-05-24 07:29:00|3769.1|3763.1|3771.1|3765.1|3771.4|3765.4|3769.1|3763.1|6
1653377350000|2022-05-24 07:29:10|3771.4|3765.4|3772.4|3766.4|3772.4|3766.4|3771.4|3765.4|4
1653377360000|2022-05-24 07:29:20|3771.5|3765.5|3765.9|3759.9|3771.5|3765.5|3765.9|3759.9|6
1653377370000|2022-05-24 07:29:30|3765.6|3759.6|3766.1|3760.1|3766.1|3760.1|3765.4|3759.4|6
1653377380000|2022-05-24 07:29:40|3766.4|3760.4|3767.1|3761.1|3767.1|3761.1|3766.4|3760.4|4
1653377390000|2022-05-24 07:29:50|3767.4|3761.4|3768.6|3762.6|3768.6|3762.6|3767.4|3761.4|5
1653377400000|2022-05-24 07:30:00|3769.1|3763.1|3770.1|3764.1|3770.1|3764.1|3769.1|3763.1|5
1653377420000|2022-05-24 07:30:20|3769.1|3763.1|3770.4|3764.4|3770.4|3764.4|3769.1|3763.1|2
1653377440000|2022-05-24 07:30:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1653377460000|2022-05-24 07:31:00|3773.4|3767.4|3774.9|3768.9|3774.9|3768.9|3773.4|3767.4|6
1653377490000|2022-05-24 07:31:30|3773.6|3767.6|3770.3|3764.3|3773.6|3767.6|3770.3|3764.3|2
1653377500000|2022-05-24 07:31:40|3770|3764|3770.4|3764.4|3770.9|3764.9|3770|3764|4
1653377510000|2022-05-24 07:31:50|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|2
1653377520000|2022-05-24 07:32:00|3769.9|3763.9|3771.1|3765.1|3771.1|3765.1|3769.9|3763.9|4
1653377530000|2022-05-24 07:32:10|3770.6|3764.6|3769.1|3763.1|3770.6|3764.6|3769.1|3763.1|3
1653377570000|2022-05-24 07:32:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653377580000|2022-05-24 07:33:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653377620000|2022-05-24 07:33:40|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653377630000|2022-05-24 07:33:50|3769.1|3763.1|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|2
1653377660000|2022-05-24 07:34:20|3769.1|3763.1|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|2
1653377670000|2022-05-24 07:34:30|3769.1|3763.1|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|2
1653377700000|2022-05-24 07:35:00|3769.1|3763.1|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|3
1653377730000|2022-05-24 07:35:30|3768.9|3762.9|3770.1|3764.1|3770.1|3764.1|3768.9|3762.9|2
1653377740000|2022-05-24 07:35:40|3770.4|3764.4|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|4
1653377760000|2022-05-24 07:36:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653377770000|2022-05-24 07:36:10|3769.9|3763.9|3769.1|3763.1|3769.9|3763.9|3769.1|3763.1|3
1653377780000|2022-05-24 07:36:20|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653377800000|2022-05-24 07:36:40|3769.8|3763.8|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|3
1653377810000|2022-05-24 07:36:50|3769.4|3763.4|3763.4|3757.4|3769.6|3763.6|3763.4|3757.4|11
1653377830000|2022-05-24 07:37:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1653377850000|2022-05-24 07:37:30|3763|3757|3760.9|3754.9|3763|3757|3760.9|3754.9|4
1653377870000|2022-05-24 07:37:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1653377880000|2022-05-24 07:38:00|3760.5|3754.5|3760.3|3754.3|3760.5|3754.5|3760.3|3754.3|2
1653377890000|2022-05-24 07:38:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1653377900000|2022-05-24 07:38:20|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1653377910000|2022-05-24 07:38:30|3761.1|3755.1|3763.1|3757.1|3763.1|3757.1|3761.1|3755.1|3
1653377920000|2022-05-24 07:38:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|3
1653377930000|2022-05-24 07:38:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653377960000|2022-05-24 07:39:20|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|2
1653377980000|2022-05-24 07:39:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1653377990000|2022-05-24 07:39:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1653378000000|2022-05-24 07:40:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653378010000|2022-05-24 07:40:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653378040000|2022-05-24 07:40:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653378050000|2022-05-24 07:40:50|3765.6|3759.6|3763.9|3757.9|3765.6|3759.6|3763.9|3757.9|6
1653378060000|2022-05-24 07:41:00|3764.1|3758.1|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|2
1653378070000|2022-05-24 07:41:10|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653378080000|2022-05-24 07:41:20|3764.1|3758.1|3762.9|3756.9|3764.1|3758.1|3762.9|3756.9|4
1653378120000|2022-05-24 07:42:00|3762.6|3756.6|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|3
1653378140000|2022-05-24 07:42:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653378160000|2022-05-24 07:42:40|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1653378210000|2022-05-24 07:43:30|3762.9|3756.9|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|2
1653378230000|2022-05-24 07:43:50|3761.6|3755.6|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|2
1653378250000|2022-05-24 07:44:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653378260000|2022-05-24 07:44:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1653378280000|2022-05-24 07:44:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653378310000|2022-05-24 07:45:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653378330000|2022-05-24 07:45:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653378370000|2022-05-24 07:46:10|3762.4|3756.4|3761.6|3755.6|3762.4|3756.4|3761.4|3755.4|3
1653378400000|2022-05-24 07:46:40|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1653378420000|2022-05-24 07:47:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653378460000|2022-05-24 07:47:40|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3760.9|3754.9|3
1653378490000|2022-05-24 07:48:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1653378500000|2022-05-24 07:48:20|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|3
1653378510000|2022-05-24 07:48:30|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1653378520000|2022-05-24 07:48:40|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653378600000|2022-05-24 07:50:00|3759.4|3753.4|3758.6|3752.6|3759.4|3753.4|3758.6|3752.6|2
1653378620000|2022-05-24 07:50:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653378630000|2022-05-24 07:50:30|3759.1|3753.1|3760.1|3754.1|3760.4|3754.4|3759.1|3753.1|3
1653378640000|2022-05-24 07:50:40|3760.4|3754.4|3762.6|3756.6|3763.6|3757.6|3760.4|3754.4|9
1653378660000|2022-05-24 07:51:00|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|2
1653378690000|2022-05-24 07:51:30|3763.9|3757.9|3766.6|3760.6|3766.6|3760.6|3763.9|3757.9|2
1653378700000|2022-05-24 07:51:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653378710000|2022-05-24 07:51:50|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|2
1653378730000|2022-05-24 07:52:10|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653378740000|2022-05-24 07:52:20|3766.9|3760.9|3770.4|3764.4|3770.4|3764.4|3766.9|3760.9|2
1653378760000|2022-05-24 07:52:40|3770.1|3764.1|3768.9|3762.9|3770.1|3764.1|3768.9|3762.9|5
1653378770000|2022-05-24 07:52:50|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1653378780000|2022-05-24 07:53:00|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1653378790000|2022-05-24 07:53:10|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653378800000|2022-05-24 07:53:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653378840000|2022-05-24 07:54:00|3769.6|3763.6|3771.6|3765.6|3771.6|3765.6|3769.6|3763.6|4
1653378850000|2022-05-24 07:54:10|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1653378900000|2022-05-24 07:55:00|3772.1|3766.1|3774.1|3768.1|3774.4|3768.4|3772.1|3766.1|4
1653378920000|2022-05-24 07:55:20|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|3
1653378930000|2022-05-24 07:55:30|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1653378980000|2022-05-24 07:56:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653379020000|2022-05-24 07:57:00|3775.1|3769.1|3773.6|3767.6|3775.1|3769.1|3773.6|3767.6|2
1653379030000|2022-05-24 07:57:10|3773.1|3767.1|3772.1|3766.1|3773.1|3767.1|3772.1|3766.1|3
1653379050000|2022-05-24 07:57:30|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|2
1653379080000|2022-05-24 07:58:00|3771.6|3765.6|3772.9|3766.9|3772.9|3766.9|3771.6|3765.6|3
1653379090000|2022-05-24 07:58:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1653379100000|2022-05-24 07:58:20|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1653379110000|2022-05-24 07:58:30|3771|3765|3768.5|3762.5|3771|3765|3768.5|3762.5|2
1653379130000|2022-05-24 07:58:50|3768.6|3762.6|3764.1|3758.1|3768.6|3762.6|3764.1|3758.1|5
1653379150000|2022-05-24 07:59:10|3763.1|3757.1|3763.9|3757.9|3763.9|3757.9|3761.6|3755.6|4
1653379160000|2022-05-24 07:59:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1653379170000|2022-05-24 07:59:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1653379180000|2022-05-24 07:59:40|3764.1|3758.1|3765.6|3759.6|3765.6|3759.6|3764.1|3758.1|2
1653379190000|2022-05-24 07:59:50|3765.9|3759.9|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|4
1653379200000|2022-05-24 08:00:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|3
1653379210000|2022-05-24 08:00:10|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|3
1653379220000|2022-05-24 08:00:20|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3762.1|3756.1|7
1653379230000|2022-05-24 08:00:30|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653379260000|2022-05-24 08:01:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1653379270000|2022-05-24 08:01:10|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|2
1653379290000|2022-05-24 08:01:30|3765.6|3759.6|3768.6|3762.6|3768.6|3762.6|3765.6|3759.6|3
1653379300000|2022-05-24 08:01:40|3768.9|3762.9|3769.4|3763.4|3769.4|3763.4|3768.9|3762.9|2
1653379320000|2022-05-24 08:02:00|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|2
1653379340000|2022-05-24 08:02:20|3769.4|3763.4|3767.9|3761.9|3769.4|3763.4|3767.9|3761.9|4
1653379350000|2022-05-24 08:02:30|3767.6|3761.6|3768.4|3762.4|3768.9|3762.9|3767.6|3761.6|5
1653379360000|2022-05-24 08:02:40|3768.6|3762.6|3768.4|3762.4|3768.6|3762.6|3767.9|3761.9|6
1653379370000|2022-05-24 08:02:50|3768.6|3762.6|3770.6|3764.6|3770.6|3764.6|3768.6|3762.6|4
1653379380000|2022-05-24 08:03:00|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1653379390000|2022-05-24 08:03:10|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1653379400000|2022-05-24 08:03:20|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1653379410000|2022-05-24 08:03:30|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653379430000|2022-05-24 08:03:50|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|2
1653379450000|2022-05-24 08:04:10|3769.9|3763.9|3769.1|3763.1|3769.9|3763.9|3769.1|3763.1|2
1653379460000|2022-05-24 08:04:20|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653379470000|2022-05-24 08:04:30|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1653379480000|2022-05-24 08:04:40|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1653379520000|2022-05-24 08:05:20|3768.6|3762.6|3765.4|3759.4|3768.6|3762.6|3765.4|3759.4|4
1653379530000|2022-05-24 08:05:30|3765.6|3759.6|3765.9|3759.9|3766.1|3760.1|3765.6|3759.6|4
1653379540000|2022-05-24 08:05:40|3766.1|3760.1|3768.4|3762.4|3768.4|3762.4|3766.1|3760.1|5
1653379550000|2022-05-24 08:05:50|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.9|3761.9|2
1653379590000|2022-05-24 08:06:30|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653379600000|2022-05-24 08:06:40|3767.4|3761.4|3765.6|3759.6|3767.4|3761.4|3765.6|3759.6|3
1653379620000|2022-05-24 08:07:00|3765.4|3759.4|3762.6|3756.6|3765.4|3759.4|3762.6|3756.6|8
1653379630000|2022-05-24 08:07:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1653379640000|2022-05-24 08:07:20|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|2
1653379650000|2022-05-24 08:07:30|3761.1|3755.1|3760.4|3754.4|3761.1|3755.1|3759.4|3753.4|5
1653379690000|2022-05-24 08:08:10|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|2
1653379700000|2022-05-24 08:08:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653379790000|2022-05-24 08:09:50|3759.4|3753.4|3757.1|3751.1|3759.4|3753.4|3757.1|3751.1|5
1653379800000|2022-05-24 08:10:00|3756.6|3750.6|3754.9|3748.9|3756.6|3750.6|3754.9|3748.9|7
1653379830000|2022-05-24 08:10:30|3755.1|3749.1|3757.1|3751.1|3757.1|3751.1|3755.1|3749.1|2
1653379840000|2022-05-24 08:10:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653379860000|2022-05-24 08:11:00|3756.1|3750.1|3755.4|3749.4|3756.1|3750.1|3755.4|3749.4|2
1653379880000|2022-05-24 08:11:20|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|5
1653379930000|2022-05-24 08:12:10|3755.6|3749.6|3756.4|3750.4|3756.4|3750.4|3755.6|3749.6|2
1653379970000|2022-05-24 08:12:50|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1653380000000|2022-05-24 08:13:20|3756.6|3750.6|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|3
1653380010000|2022-05-24 08:13:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653380020000|2022-05-24 08:13:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|3
1653380030000|2022-05-24 08:13:50|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|3
1653380040000|2022-05-24 08:14:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653380050000|2022-05-24 08:14:10|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|2
1653380060000|2022-05-24 08:14:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653380080000|2022-05-24 08:14:40|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1653380090000|2022-05-24 08:14:50|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|4
1653380100000|2022-05-24 08:15:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653380110000|2022-05-24 08:15:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653380120000|2022-05-24 08:15:20|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|2
1653380130000|2022-05-24 08:15:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653380150000|2022-05-24 08:15:50|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653380160000|2022-05-24 08:16:00|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653380180000|2022-05-24 08:16:20|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3754.9|3748.9|4
1653380190000|2022-05-24 08:16:30|3755.6|3749.6|3755.6|3749.6|3756.9|3750.9|3755.6|3749.6|4
1653380200000|2022-05-24 08:16:40|3755.1|3749.1|3757.1|3751.1|3757.1|3751.1|3754.1|3748.1|6
1653380210000|2022-05-24 08:16:50|3757.4|3751.4|3757.4|3751.4|3757.6|3751.6|3757.1|3751.1|5
1653380220000|2022-05-24 08:17:00|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1653380230000|2022-05-24 08:17:10|3757.6|3751.6|3756.6|3750.6|3757.6|3751.6|3756.4|3750.4|6
1653380240000|2022-05-24 08:17:20|3757.6|3751.6|3758.6|3752.6|3759.1|3753.1|3757.6|3751.6|6
1653380250000|2022-05-24 08:17:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653380260000|2022-05-24 08:17:40|3759.1|3753.1|3760.9|3754.9|3760.9|3754.9|3759.1|3753.1|4
1653380270000|2022-05-24 08:17:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653380280000|2022-05-24 08:18:00|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1653380290000|2022-05-24 08:18:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653380300000|2022-05-24 08:18:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653380310000|2022-05-24 08:18:30|3760.1|3754.1|3756.9|3750.9|3760.1|3754.1|3756.9|3750.9|4
1653380320000|2022-05-24 08:18:40|3756.6|3750.6|3754.9|3748.9|3756.6|3750.6|3754.9|3748.9|4
1653380330000|2022-05-24 08:18:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653380350000|2022-05-24 08:19:10|3754.4|3748.4|3755.6|3749.6|3755.6|3749.6|3754.4|3748.4|3
1653380380000|2022-05-24 08:19:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653380410000|2022-05-24 08:20:10|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653380420000|2022-05-24 08:20:20|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653380440000|2022-05-24 08:20:40|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653380450000|2022-05-24 08:20:50|3755.6|3749.6|3756.4|3750.4|3756.6|3750.6|3755.6|3749.6|3
1653380460000|2022-05-24 08:21:00|3756.6|3750.6|3758.9|3752.9|3758.9|3752.9|3756.6|3750.6|7
1653380470000|2022-05-24 08:21:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653380490000|2022-05-24 08:21:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1653380500000|2022-05-24 08:21:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1653380510000|2022-05-24 08:21:50|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1653380560000|2022-05-24 08:22:40|3759.1|3753.1|3758.4|3752.4|3759.1|3753.1|3758.4|3752.4|2
1653380590000|2022-05-24 08:23:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1653380620000|2022-05-24 08:23:40|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653380630000|2022-05-24 08:23:50|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1653380650000|2022-05-24 08:24:10|3759.4|3753.4|3758.6|3752.6|3759.4|3753.4|3758.6|3752.6|3
1653380660000|2022-05-24 08:24:20|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.1|3751.1|5
1653380690000|2022-05-24 08:24:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1653380700000|2022-05-24 08:25:00|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1653380720000|2022-05-24 08:25:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653380750000|2022-05-24 08:25:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1653380760000|2022-05-24 08:26:00|3756.6|3750.6|3759.4|3753.4|3759.4|3753.4|3756.6|3750.6|3
1653380830000|2022-05-24 08:27:10|3760.6|3754.6|3758.9|3752.9|3760.6|3754.6|3758.9|3752.9|3
1653380860000|2022-05-24 08:27:40|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1653380880000|2022-05-24 08:28:00|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1653380890000|2022-05-24 08:28:10|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1653380940000|2022-05-24 08:29:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653380960000|2022-05-24 08:29:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1653380990000|2022-05-24 08:29:50|3757.4|3751.4|3759.1|3753.1|3759.1|3753.1|3757.4|3751.4|4
1653381000000|2022-05-24 08:30:00|3759.4|3753.4|3761.6|3755.6|3761.9|3755.9|3759.4|3753.4|6
1653381010000|2022-05-24 08:30:10|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1653381020000|2022-05-24 08:30:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1653381050000|2022-05-24 08:30:50|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1653381070000|2022-05-24 08:31:10|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|7
1653381080000|2022-05-24 08:31:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1653381120000|2022-05-24 08:32:00|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1653381130000|2022-05-24 08:32:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|3
1653381140000|2022-05-24 08:32:20|3757.9|3751.9|3757.9|3751.9|3758.1|3752.1|3757.9|3751.9|3
1653381150000|2022-05-24 08:32:30|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1653381170000|2022-05-24 08:32:50|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|2
1653381180000|2022-05-24 08:33:00|3759.1|3753.1|3760.4|3754.4|3760.6|3754.6|3759.1|3753.1|10
1653381190000|2022-05-24 08:33:10|3760.1|3754.1|3760.4|3754.4|3760.6|3754.6|3759.9|3753.9|6
1653381200000|2022-05-24 08:33:20|3760.1|3754.1|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|3
1653381270000|2022-05-24 08:34:30|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653381340000|2022-05-24 08:35:40|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653381350000|2022-05-24 08:35:50|3760.9|3754.9|3762.1|3756.1|3762.1|3756.1|3760.9|3754.9|2
1653381360000|2022-05-24 08:36:00|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|2
1653381370000|2022-05-24 08:36:10|3764.4|3758.4|3763.9|3757.9|3764.6|3758.6|3763.4|3757.4|6
1653381410000|2022-05-24 08:36:50|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|2
1653381420000|2022-05-24 08:37:00|3764.9|3758.9|3765.6|3759.6|3765.6|3759.6|3764.9|3758.9|3
1653381440000|2022-05-24 08:37:20|3765.9|3759.9|3766.6|3760.6|3766.6|3760.6|3765.6|3759.6|5
1653381450000|2022-05-24 08:37:30|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|4
1653381460000|2022-05-24 08:37:40|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|2
1653381470000|2022-05-24 08:37:50|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3767.4|3761.4|2
1653381480000|2022-05-24 08:38:00|3768.4|3762.4|3767.1|3761.1|3768.4|3762.4|3767.1|3761.1|6
1653381490000|2022-05-24 08:38:10|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3767.4|3761.4|2
1653381500000|2022-05-24 08:38:20|3767.4|3761.4|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|2
1653381510000|2022-05-24 08:38:30|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653381520000|2022-05-24 08:38:40|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|2
1653381540000|2022-05-24 08:39:00|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653381570000|2022-05-24 08:39:30|3766.4|3760.4|3762.6|3756.6|3766.4|3760.4|3762.6|3756.6|6
1653381580000|2022-05-24 08:39:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|3
1653381590000|2022-05-24 08:39:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653381600000|2022-05-24 08:40:00|3762.4|3756.4|3761.1|3755.1|3762.4|3756.4|3761.1|3755.1|4
1653381610000|2022-05-24 08:40:10|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.4|3753.4|5
1653381620000|2022-05-24 08:40:20|3759.9|3753.9|3759.1|3753.1|3759.9|3753.9|3759.1|3753.1|3
1653381630000|2022-05-24 08:40:30|3758.9|3752.9|3757.9|3751.9|3758.9|3752.9|3757.9|3751.9|5
1653381640000|2022-05-24 08:40:40|3758.9|3752.9|3760.1|3754.1|3760.1|3754.1|3758.9|3752.9|3
1653381660000|2022-05-24 08:41:00|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|3
1653381670000|2022-05-24 08:41:10|3759.9|3753.9|3760.4|3754.4|3760.6|3754.6|3759.9|3753.9|4
1653381680000|2022-05-24 08:41:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653381690000|2022-05-24 08:41:30|3760.4|3754.4|3762.6|3756.6|3762.6|3756.6|3760.4|3754.4|5
1653381710000|2022-05-24 08:41:50|3762.4|3756.4|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|2
1653381730000|2022-05-24 08:42:10|3762.4|3756.4|3762.1|3756.1|3763.4|3757.4|3762.1|3756.1|6
1653381790000|2022-05-24 08:43:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653381830000|2022-05-24 08:43:50|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653381840000|2022-05-24 08:44:00|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|2
1653381850000|2022-05-24 08:44:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|3
1653381870000|2022-05-24 08:44:30|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1653381880000|2022-05-24 08:44:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|3
1653381890000|2022-05-24 08:44:50|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1653381900000|2022-05-24 08:45:00|3760.6|3754.6|3760.1|3754.1|3760.9|3754.9|3760.1|3754.1|6
1653381910000|2022-05-24 08:45:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653381920000|2022-05-24 08:45:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653381940000|2022-05-24 08:45:40|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|5
1653382060000|2022-05-24 08:47:40|3758.6|3752.6|3757.1|3751.1|3758.6|3752.6|3756.9|3750.9|4
1653382070000|2022-05-24 08:47:50|3757.4|3751.4|3758.1|3752.1|3758.1|3752.1|3757.4|3751.4|2
1653382100000|2022-05-24 08:48:20|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1653382110000|2022-05-24 08:48:30|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1653382130000|2022-05-24 08:48:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1653382150000|2022-05-24 08:49:10|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|4
1653382160000|2022-05-24 08:49:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1653382190000|2022-05-24 08:49:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1653382200000|2022-05-24 08:50:00|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1653382210000|2022-05-24 08:50:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1653382220000|2022-05-24 08:50:20|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1653382240000|2022-05-24 08:50:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1653382250000|2022-05-24 08:50:50|3757.4|3751.4|3758.1|3752.1|3758.1|3752.1|3757.4|3751.4|2
1653382260000|2022-05-24 08:51:00|3757.9|3751.9|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|4
1653382270000|2022-05-24 08:51:10|3759.4|3753.4|3760.1|3754.1|3760.1|3754.1|3759.4|3753.4|2
1653382300000|2022-05-24 08:51:40|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|2
1653382340000|2022-05-24 08:52:20|3761.4|3755.4|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|2
1653382360000|2022-05-24 08:52:40|3761.3|3755.3|3759.9|3753.9|3761.3|3755.3|3759.9|3753.9|2
1653382380000|2022-05-24 08:53:00|3759.6|3753.6|3758.6|3752.6|3759.6|3753.6|3757.9|3751.9|6
1653382420000|2022-05-24 08:53:40|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1653382440000|2022-05-24 08:54:00|3759.1|3753.1|3759.9|3753.9|3759.9|3753.9|3757.9|3751.9|7
1653382450000|2022-05-24 08:54:10|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3757.9|3751.9|5
1653382460000|2022-05-24 08:54:20|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1653382480000|2022-05-24 08:54:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653382490000|2022-05-24 08:54:50|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.9|3752.9|2
1653382500000|2022-05-24 08:55:00|3758.6|3752.6|3755.6|3749.6|3758.6|3752.6|3755.6|3749.6|4
1653382520000|2022-05-24 08:55:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653382530000|2022-05-24 08:55:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653382560000|2022-05-24 08:56:00|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|4
1653382570000|2022-05-24 08:56:10|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1653382580000|2022-05-24 08:56:20|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1653382610000|2022-05-24 08:56:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|3
1653382620000|2022-05-24 08:57:00|3755.1|3749.1|3754.4|3748.4|3755.1|3749.1|3754.1|3748.1|6
1653382640000|2022-05-24 08:57:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653382650000|2022-05-24 08:57:30|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|4
1653382730000|2022-05-24 08:58:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653382740000|2022-05-24 08:59:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653382750000|2022-05-24 08:59:10|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1653382820000|2022-05-24 09:00:20|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1653382830000|2022-05-24 09:00:30|3755.4|3749.4|3755.4|3749.4|3755.6|3749.6|3755.1|3749.1|5
1653382840000|2022-05-24 09:00:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653382880000|2022-05-24 09:01:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|3
1653382890000|2022-05-24 09:01:30|3756.1|3750.1|3755.1|3749.1|3756.1|3750.1|3755.1|3749.1|2
1653382910000|2022-05-24 09:01:50|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653382920000|2022-05-24 09:02:00|3754.9|3748.9|3754.1|3748.1|3754.9|3748.9|3754.1|3748.1|2
1653382960000|2022-05-24 09:02:40|3754.4|3748.4|3755.1|3749.1|3755.1|3749.1|3754.4|3748.4|3
1653383020000|2022-05-24 09:03:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653383030000|2022-05-24 09:03:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653383100000|2022-05-24 09:05:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653383110000|2022-05-24 09:05:10|3754.6|3748.6|3755.4|3749.4|3755.4|3749.4|3754.6|3748.6|2
1653383120000|2022-05-24 09:05:20|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|2
1653383130000|2022-05-24 09:05:30|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653383140000|2022-05-24 09:05:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653383150000|2022-05-24 09:05:50|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653383170000|2022-05-24 09:06:10|3754.6|3748.6|3755.1|3749.1|3755.1|3749.1|3754.1|3748.1|4
1653383180000|2022-05-24 09:06:20|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653383190000|2022-05-24 09:06:30|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653383220000|2022-05-24 09:07:00|3755.4|3749.4|3754.4|3748.4|3755.4|3749.4|3754.4|3748.4|3
1653383280000|2022-05-24 09:08:00|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|3
1653383290000|2022-05-24 09:08:10|3754.6|3748.6|3754.9|3748.9|3755.1|3749.1|3754.6|3748.6|4
1653383300000|2022-05-24 09:08:20|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653383310000|2022-05-24 09:08:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653383320000|2022-05-24 09:08:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653383330000|2022-05-24 09:08:50|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653383340000|2022-05-24 09:09:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653383390000|2022-05-24 09:09:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653383400000|2022-05-24 09:10:00|3755.9|3749.9|3756.1|3750.1|3756.4|3750.4|3755.9|3749.9|3
1653383450000|2022-05-24 09:10:50|3756.4|3750.4|3757.8|3751.8|3757.8|3751.8|3756.4|3750.4|3
1653383470000|2022-05-24 09:11:10|3758|3752|3760.9|3754.9|3760.9|3754.9|3758|3752|3
1653383480000|2022-05-24 09:11:20|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1653383490000|2022-05-24 09:11:30|3761.6|3755.6|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|3
1653383500000|2022-05-24 09:11:40|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1653383530000|2022-05-24 09:12:10|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|2
1653383570000|2022-05-24 09:12:50|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|2
1653383580000|2022-05-24 09:13:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653383630000|2022-05-24 09:13:50|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.4|3755.4|3
1653383660000|2022-05-24 09:14:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653383680000|2022-05-24 09:14:40|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|2
1653383700000|2022-05-24 09:15:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1653383730000|2022-05-24 09:15:30|3761.9|3755.9|3761.1|3755.1|3762.4|3756.4|3761.1|3755.1|4
1653383770000|2022-05-24 09:16:10|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|2
1653383780000|2022-05-24 09:16:20|3762.1|3756.1|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|2
1653383790000|2022-05-24 09:16:30|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1653383800000|2022-05-24 09:16:40|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1653383810000|2022-05-24 09:16:50|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1653383820000|2022-05-24 09:17:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653383880000|2022-05-24 09:18:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653383920000|2022-05-24 09:18:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653383930000|2022-05-24 09:18:50|3760.4|3754.4|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|3
1653384020000|2022-05-24 09:20:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|3
1653384050000|2022-05-24 09:20:50|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|2
1653384070000|2022-05-24 09:21:10|3760.4|3754.4|3759.4|3753.4|3760.6|3754.6|3759.4|3753.4|3
1653384100000|2022-05-24 09:21:40|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653384120000|2022-05-24 09:22:00|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1653384240000|2022-05-24 09:24:00|3758.1|3752.1|3757.4|3751.4|3758.1|3752.1|3757.1|3751.1|5
1653384280000|2022-05-24 09:24:40|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|2
1653384300000|2022-05-24 09:25:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1653384340000|2022-05-24 09:25:40|3757.1|3751.1|3756.1|3750.1|3757.1|3751.1|3756.1|3750.1|2
1653384350000|2022-05-24 09:25:50|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3755.1|3749.1|2
1653384380000|2022-05-24 09:26:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653384400000|2022-05-24 09:26:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|3
1653384410000|2022-05-24 09:26:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653384440000|2022-05-24 09:27:20|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653384450000|2022-05-24 09:27:30|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653384460000|2022-05-24 09:27:40|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|3
1653384490000|2022-05-24 09:28:10|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653384540000|2022-05-24 09:29:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653384570000|2022-05-24 09:29:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653384580000|2022-05-24 09:29:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653384600000|2022-05-24 09:30:00|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1653384650000|2022-05-24 09:30:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653384680000|2022-05-24 09:31:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653384700000|2022-05-24 09:31:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653384710000|2022-05-24 09:31:50|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653384720000|2022-05-24 09:32:00|3754.9|3748.9|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|3
1653384740000|2022-05-24 09:32:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653384750000|2022-05-24 09:32:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653384760000|2022-05-24 09:32:40|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653384780000|2022-05-24 09:33:00|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1653384940000|2022-05-24 09:35:40|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653384950000|2022-05-24 09:35:50|3754.1|3748.1|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|3
1653385050000|2022-05-24 09:37:30|3754.4|3748.4|3756.1|3750.1|3756.1|3750.1|3754.4|3748.4|3
1653385080000|2022-05-24 09:38:00|3756.4|3750.4|3757.6|3751.6|3757.6|3751.6|3756.4|3750.4|4
1653385110000|2022-05-24 09:38:30|3757.9|3751.9|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|3
1653385120000|2022-05-24 09:38:40|3759.6|3753.6|3758.6|3752.6|3759.9|3753.9|3757.9|3751.9|8
1653385130000|2022-05-24 09:38:50|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1653385140000|2022-05-24 09:39:00|3759.4|3753.4|3759.6|3753.6|3759.9|3753.9|3759.4|3753.4|3
1653385150000|2022-05-24 09:39:10|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|4
1653385160000|2022-05-24 09:39:20|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653385190000|2022-05-24 09:39:50|3759.6|3753.6|3756.9|3750.9|3759.6|3753.6|3756.6|3750.6|3
1653385200000|2022-05-24 09:40:00|3757.1|3751.1|3759.1|3753.1|3759.1|3753.1|3757.1|3751.1|2
1653385210000|2022-05-24 09:40:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653385220000|2022-05-24 09:40:20|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|2
1653385230000|2022-05-24 09:40:30|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|2
1653385250000|2022-05-24 09:40:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1653385260000|2022-05-24 09:41:00|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|2
1653385290000|2022-05-24 09:41:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653385330000|2022-05-24 09:42:10|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|3
1653385360000|2022-05-24 09:42:40|3762.1|3756.1|3762.1|3756.1|3762.6|3756.6|3761.9|3755.9|4
1653385380000|2022-05-24 09:43:00|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|2
1653385420000|2022-05-24 09:43:40|3762.6|3756.6|3762.1|3756.1|3762.9|3756.9|3761.9|3755.9|4
1653385460000|2022-05-24 09:44:20|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|2
1653385480000|2022-05-24 09:44:40|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1653385530000|2022-05-24 09:45:30|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|2
1653385540000|2022-05-24 09:45:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653385570000|2022-05-24 09:46:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653385580000|2022-05-24 09:46:20|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|2
1653385590000|2022-05-24 09:46:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|3
1653385600000|2022-05-24 09:46:40|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|4
1653385660000|2022-05-24 09:47:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653385680000|2022-05-24 09:48:00|3762.4|3756.4|3758.9|3752.9|3762.6|3756.6|3758.9|3752.9|5
1653385690000|2022-05-24 09:48:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1653385700000|2022-05-24 09:48:20|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653385740000|2022-05-24 09:49:00|3759.1|3753.1|3757.1|3751.1|3759.1|3753.1|3757.1|3751.1|2
1653385760000|2022-05-24 09:49:20|3758.4|3752.4|3759.4|3753.4|3759.9|3753.9|3758.4|3752.4|4
1653385780000|2022-05-24 09:49:40|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|5
1653385790000|2022-05-24 09:49:50|3759.4|3753.4|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|5
1653385800000|2022-05-24 09:50:00|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|2
1653385810000|2022-05-24 09:50:10|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|2
1653385830000|2022-05-24 09:50:30|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1653385840000|2022-05-24 09:50:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653385960000|2022-05-24 09:52:40|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1653385970000|2022-05-24 09:52:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653385980000|2022-05-24 09:53:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653385990000|2022-05-24 09:53:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653386000000|2022-05-24 09:53:20|3756.9|3750.9|3756.9|3750.9|3757.1|3751.1|3756.6|3750.6|5
1653386020000|2022-05-24 09:53:40|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|3
1653386030000|2022-05-24 09:53:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653386040000|2022-05-24 09:54:00|3755.6|3749.6|3754.5|3748.5|3755.6|3749.6|3754.5|3748.5|3
1653386050000|2022-05-24 09:54:10|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653386060000|2022-05-24 09:54:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653386070000|2022-05-24 09:54:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653386080000|2022-05-24 09:54:40|3755.9|3749.9|3757.6|3751.6|3757.6|3751.6|3755.9|3749.9|3
1653386090000|2022-05-24 09:54:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1653386130000|2022-05-24 09:55:30|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|2
1653386140000|2022-05-24 09:55:40|3754.9|3748.9|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|5
1653386150000|2022-05-24 09:55:50|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653386160000|2022-05-24 09:56:00|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|4
1653386180000|2022-05-24 09:56:20|3755.4|3749.4|3756.4|3750.4|3756.4|3750.4|3755.4|3749.4|2
1653386190000|2022-05-24 09:56:30|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|2
1653386210000|2022-05-24 09:56:50|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1653386220000|2022-05-24 09:57:00|3757.4|3751.4|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|3
1653386260000|2022-05-24 09:57:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653386290000|2022-05-24 09:58:10|3756.4|3750.4|3754.6|3748.6|3756.4|3750.4|3754.5|3748.5|3
1653386330000|2022-05-24 09:58:50|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|4
1653386340000|2022-05-24 09:59:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653386350000|2022-05-24 09:59:10|3754.6|3748.6|3754.8|3748.8|3755|3749|3754.6|3748.6|6
1653386360000|2022-05-24 09:59:20|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653386370000|2022-05-24 09:59:30|3755.4|3749.4|3755.3|3749.3|3756.1|3750.1|3755.3|3749.3|3
1653386380000|2022-05-24 09:59:40|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1653386390000|2022-05-24 09:59:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653386400000|2022-05-24 10:00:00|3754.6|3748.6|3756.6|3750.6|3756.6|3750.6|3754.6|3748.6|2
1653386410000|2022-05-24 10:00:10|3756.4|3750.4|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|2
1653386430000|2022-05-24 10:00:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653386440000|2022-05-24 10:00:40|3756.6|3750.6|3756.1|3750.1|3757.1|3751.1|3756.1|3750.1|3
1653386460000|2022-05-24 10:01:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653386480000|2022-05-24 10:01:20|3756.6|3750.6|3757.4|3751.4|3757.4|3751.4|3756.6|3750.6|3
1653386490000|2022-05-24 10:01:30|3757.6|3751.6|3756.1|3750.1|3757.6|3751.6|3756.1|3750.1|3
1653386500000|2022-05-24 10:01:40|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1653386510000|2022-05-24 10:01:50|3755.1|3749.1|3755|3749|3755.1|3749.1|3755|3749|2
1653386520000|2022-05-24 10:02:00|3754.1|3748.1|3755.4|3749.4|3755.4|3749.4|3754.1|3748.1|5
1653386530000|2022-05-24 10:02:10|3756.1|3750.1|3755.6|3749.6|3756.9|3750.9|3755.6|3749.6|5
1653386540000|2022-05-24 10:02:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653386550000|2022-05-24 10:02:30|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1653386560000|2022-05-24 10:02:40|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|3
1653386570000|2022-05-24 10:02:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653386580000|2022-05-24 10:03:00|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|2
1653386590000|2022-05-24 10:03:10|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|2
1653386600000|2022-05-24 10:03:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|3
1653386610000|2022-05-24 10:03:30|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1653386620000|2022-05-24 10:03:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653386630000|2022-05-24 10:03:50|3756.6|3750.6|3754.9|3748.9|3756.6|3750.6|3754.9|3748.9|2
1653386640000|2022-05-24 10:04:00|3754.6|3748.6|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|3
1653386680000|2022-05-24 10:04:40|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1653386690000|2022-05-24 10:04:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653386700000|2022-05-24 10:05:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653386710000|2022-05-24 10:05:10|3755.6|3749.6|3754.9|3748.9|3756.1|3750.1|3754.9|3748.9|6
1653386730000|2022-05-24 10:05:30|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653386750000|2022-05-24 10:05:50|3754.9|3748.9|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|3
1653386760000|2022-05-24 10:06:00|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|2
1653386770000|2022-05-24 10:06:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653386780000|2022-05-24 10:06:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653386790000|2022-05-24 10:06:30|3755.6|3749.6|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|3
1653386800000|2022-05-24 10:06:40|3756.9|3750.9|3757.6|3751.6|3757.6|3751.6|3756.9|3750.9|3
1653386810000|2022-05-24 10:06:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1653386820000|2022-05-24 10:07:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3755.9|3749.9|4
1653386830000|2022-05-24 10:07:10|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|4
1653386840000|2022-05-24 10:07:20|3756.6|3750.6|3754.1|3748.1|3756.6|3750.6|3754.1|3748.1|4
1653386850000|2022-05-24 10:07:30|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|2
1653386860000|2022-05-24 10:07:40|3756.1|3750.1|3756.6|3750.6|3756.9|3750.9|3756.1|3750.1|3
1653386920000|2022-05-24 10:08:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1653386930000|2022-05-24 10:08:50|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1653386950000|2022-05-24 10:09:10|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1653386960000|2022-05-24 10:09:20|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1653386980000|2022-05-24 10:09:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653387030000|2022-05-24 10:10:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|4
1653387040000|2022-05-24 10:10:40|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1653387050000|2022-05-24 10:10:50|3756.1|3750.1|3755.4|3749.4|3756.1|3750.1|3755.4|3749.4|4
1653387070000|2022-05-24 10:11:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653387090000|2022-05-24 10:11:30|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|3
1653387110000|2022-05-24 10:11:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653387130000|2022-05-24 10:12:10|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|2
1653387140000|2022-05-24 10:12:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653387180000|2022-05-24 10:13:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653387200000|2022-05-24 10:13:20|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|2
1653387230000|2022-05-24 10:13:50|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653387240000|2022-05-24 10:14:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653387250000|2022-05-24 10:14:10|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653387260000|2022-05-24 10:14:20|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653387300000|2022-05-24 10:15:00|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653387310000|2022-05-24 10:15:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653387340000|2022-05-24 10:15:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653387350000|2022-05-24 10:15:50|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1653387380000|2022-05-24 10:16:20|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653387400000|2022-05-24 10:16:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653387420000|2022-05-24 10:17:00|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653387490000|2022-05-24 10:18:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653387620000|2022-05-24 10:20:20|3756.4|3750.4|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|2
1653387660000|2022-05-24 10:21:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1653387670000|2022-05-24 10:21:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653387690000|2022-05-24 10:21:30|3756.4|3750.4|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|2
1653387700000|2022-05-24 10:21:40|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|3
1653387720000|2022-05-24 10:22:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653387760000|2022-05-24 10:22:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653387770000|2022-05-24 10:22:50|3760.9|3754.9|3762.9|3756.9|3762.9|3756.9|3760.9|3754.9|2
1653387780000|2022-05-24 10:23:00|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1653387790000|2022-05-24 10:23:10|3762.4|3756.4|3761.6|3755.6|3762.4|3756.4|3761.6|3755.6|3
1653387800000|2022-05-24 10:23:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653387920000|2022-05-24 10:25:20|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|3
1653387940000|2022-05-24 10:25:40|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.4|3755.4|3
1653387970000|2022-05-24 10:26:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1653388010000|2022-05-24 10:26:50|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1653388030000|2022-05-24 10:27:10|3762.4|3756.4|3762.6|3756.6|3762.9|3756.9|3762.4|3756.4|3
1653388040000|2022-05-24 10:27:20|3762.9|3756.9|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|3
1653388060000|2022-05-24 10:27:40|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1653388100000|2022-05-24 10:28:20|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1653388120000|2022-05-24 10:28:40|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|2
1653388200000|2022-05-24 10:30:00|3759.4|3753.4|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|2
1653388210000|2022-05-24 10:30:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1653388230000|2022-05-24 10:30:30|3758.4|3752.4|3759.6|3753.6|3759.9|3753.9|3758.4|3752.4|3
1653388240000|2022-05-24 10:30:40|3759.4|3753.4|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|3
1653388260000|2022-05-24 10:31:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653388320000|2022-05-24 10:32:00|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|2
1653388330000|2022-05-24 10:32:10|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3762.4|3756.4|4
1653388340000|2022-05-24 10:32:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1653388380000|2022-05-24 10:33:00|3764.1|3758.1|3764.9|3758.9|3764.9|3758.9|3764.1|3758.1|7
1653388390000|2022-05-24 10:33:10|3765.1|3759.1|3766.1|3760.1|3766.1|3760.1|3765.1|3759.1|3
1653388400000|2022-05-24 10:33:20|3766.4|3760.4|3766.9|3760.9|3766.9|3760.9|3766.4|3760.4|3
1653388410000|2022-05-24 10:33:30|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1653388440000|2022-05-24 10:34:00|3767.4|3761.4|3767.4|3761.4|3767.6|3761.6|3767.4|3761.4|3
1653388450000|2022-05-24 10:34:10|3767.1|3761.1|3766.1|3760.1|3767.1|3761.1|3766.1|3760.1|4
1653388460000|2022-05-24 10:34:20|3766.4|3760.4|3766.1|3760.1|3766.6|3760.6|3766.1|3760.1|4
1653388480000|2022-05-24 10:34:40|3766.4|3760.4|3766.6|3760.6|3766.6|3760.6|3766.4|3760.4|2
1653388520000|2022-05-24 10:35:20|3767.5|3761.5|3766.9|3760.9|3767.5|3761.5|3766.9|3760.9|2
1653388540000|2022-05-24 10:35:40|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|2
1653388550000|2022-05-24 10:35:50|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653388660000|2022-05-24 10:37:40|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.9|3761.9|2
1653388670000|2022-05-24 10:37:50|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1653388680000|2022-05-24 10:38:00|3767.9|3761.9|3766.1|3760.1|3767.9|3761.9|3766.1|3760.1|2
1653388740000|2022-05-24 10:39:00|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|2
1653388750000|2022-05-24 10:39:10|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1653388800000|2022-05-24 10:40:00|3765.9|3759.9|3766.1|3760.1|3766.1|3760.1|3765.9|3759.9|4
1653388810000|2022-05-24 10:40:10|3764.9|3758.9|3763.9|3757.9|3764.9|3758.9|3763.9|3757.9|3
1653388820000|2022-05-24 10:40:20|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|2
1653388830000|2022-05-24 10:40:30|3765.6|3759.6|3766.6|3760.6|3766.6|3760.6|3765.6|3759.6|4
1653388850000|2022-05-24 10:40:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653388860000|2022-05-24 10:41:00|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653388870000|2022-05-24 10:41:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653388880000|2022-05-24 10:41:20|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3765.9|3759.9|4
1653388890000|2022-05-24 10:41:30|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653388900000|2022-05-24 10:41:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653388920000|2022-05-24 10:42:00|3766.6|3760.6|3765.6|3759.6|3766.6|3760.6|3765.6|3759.6|2
1653388930000|2022-05-24 10:42:10|3765.4|3759.4|3765.9|3759.9|3766.1|3760.1|3765.4|3759.4|3
1653388940000|2022-05-24 10:42:20|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653388950000|2022-05-24 10:42:30|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.6|3759.6|4
1653388960000|2022-05-24 10:42:40|3765.9|3759.9|3765.1|3759.1|3765.9|3759.9|3765.1|3759.1|4
1653388970000|2022-05-24 10:42:50|3765.4|3759.4|3765.6|3759.6|3765.6|3759.6|3765.4|3759.4|2
1653388980000|2022-05-24 10:43:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653389010000|2022-05-24 10:43:30|3765.6|3759.6|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|2
1653389140000|2022-05-24 10:45:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1653389190000|2022-05-24 10:46:30|3764.6|3758.6|3766.1|3760.1|3766.1|3760.1|3764.6|3758.6|2
1653389200000|2022-05-24 10:46:40|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3765.1|3759.1|3
1653389240000|2022-05-24 10:47:20|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653389250000|2022-05-24 10:47:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1653389260000|2022-05-24 10:47:40|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1653389280000|2022-05-24 10:48:00|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653389290000|2022-05-24 10:48:10|3765.4|3759.4|3765.6|3759.6|3765.6|3759.6|3765.4|3759.4|2
1653389300000|2022-05-24 10:48:20|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3761.6|3755.6|6
1653389310000|2022-05-24 10:48:30|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3762.6|3756.6|3
1653389320000|2022-05-24 10:48:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1653389340000|2022-05-24 10:49:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653389490000|2022-05-24 10:51:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653389500000|2022-05-24 10:51:40|3766.9|3760.9|3766.4|3760.4|3767.1|3761.1|3766.4|3760.4|4
1653389510000|2022-05-24 10:51:50|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|2
1653389520000|2022-05-24 10:52:00|3766.6|3760.6|3767.4|3761.4|3767.4|3761.4|3766.6|3760.6|2
1653389540000|2022-05-24 10:52:20|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|2
1653389570000|2022-05-24 10:52:50|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653389590000|2022-05-24 10:53:10|3767.6|3761.6|3766.4|3760.4|3767.6|3761.6|3766.4|3760.4|2
1653389610000|2022-05-24 10:53:30|3766.6|3760.6|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|4
1653389620000|2022-05-24 10:53:40|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|4
1653389630000|2022-05-24 10:53:50|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653389640000|2022-05-24 10:54:00|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1653389650000|2022-05-24 10:54:10|3766.4|3760.4|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|3
1653389660000|2022-05-24 10:54:20|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653389670000|2022-05-24 10:54:30|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653389690000|2022-05-24 10:54:50|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653389700000|2022-05-24 10:55:00|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|2
1653389730000|2022-05-24 10:55:30|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|3
1653389770000|2022-05-24 10:56:10|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653389790000|2022-05-24 10:56:30|3767.4|3761.4|3766.9|3760.9|3767.4|3761.4|3766.6|3760.6|4
1653389800000|2022-05-24 10:56:40|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653389810000|2022-05-24 10:56:50|3766.9|3760.9|3767.1|3761.1|3767.4|3761.4|3766.9|3760.9|7
1653389870000|2022-05-24 10:57:50|3766.9|3760.9|3766.9|3760.9|3767.4|3761.4|3766.4|3760.4|6
1653389890000|2022-05-24 10:58:10|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3766.1|3760.1|3
1653389930000|2022-05-24 10:58:50|3766.1|3760.1|3766.1|3760.1|3766.4|3760.4|3766.1|3760.1|5
1653389940000|2022-05-24 10:59:00|3766.4|3760.4|3766.1|3760.1|3766.4|3760.4|3766.1|3760.1|2
1653389970000|2022-05-24 10:59:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653390000000|2022-05-24 11:00:00|3766.6|3760.6|3767.4|3761.4|3767.4|3761.4|3766.6|3760.6|2
1653390030000|2022-05-24 11:00:30|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3766.4|3760.4|4
1653390040000|2022-05-24 11:00:40|3766.9|3760.9|3767.4|3761.4|3767.4|3761.4|3766.9|3760.9|3
1653390070000|2022-05-24 11:01:10|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653390090000|2022-05-24 11:01:30|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653390100000|2022-05-24 11:01:40|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653390110000|2022-05-24 11:01:50|3767.4|3761.4|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|2
1653390130000|2022-05-24 11:02:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653390240000|2022-05-24 11:04:00|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1653390290000|2022-05-24 11:04:50|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653390300000|2022-05-24 11:05:00|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1653390330000|2022-05-24 11:05:30|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|2
1653390340000|2022-05-24 11:05:40|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653390350000|2022-05-24 11:05:50|3767.6|3761.6|3767.4|3761.4|3767.6|3761.6|3767.4|3761.4|2
1653390490000|2022-05-24 11:08:10|3767.6|3761.6|3767.4|3761.4|3767.6|3761.6|3767.4|3761.4|2
1653390500000|2022-05-24 11:08:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653390520000|2022-05-24 11:08:40|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653390710000|2022-05-24 11:11:50|3767.1|3761.1|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|2
1653390720000|2022-05-24 11:12:00|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653390730000|2022-05-24 11:12:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653390740000|2022-05-24 11:12:20|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|2
1653390770000|2022-05-24 11:12:50|3767.1|3761.1|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|2
1653390790000|2022-05-24 11:13:10|3767.1|3761.1|3766.6|3760.6|3767.1|3761.1|3766.6|3760.6|2
1653390820000|2022-05-24 11:13:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1653390830000|2022-05-24 11:13:50|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|2
1653390850000|2022-05-24 11:14:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653390880000|2022-05-24 11:14:40|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|2
1653390900000|2022-05-24 11:15:00|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|2
1653390910000|2022-05-24 11:15:10|3767.4|3761.4|3766.6|3760.6|3767.4|3761.4|3766.6|3760.6|4
1653390920000|2022-05-24 11:15:20|3766.9|3760.9|3767.1|3761.1|3767.4|3761.4|3766.9|3760.9|3
1653390930000|2022-05-24 11:15:30|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|2
1653390940000|2022-05-24 11:15:40|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.4|3759.4|4
1653390950000|2022-05-24 11:15:50|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|2
1653390960000|2022-05-24 11:16:00|3764.9|3758.9|3766.4|3760.4|3766.4|3760.4|3764.9|3758.9|2
1653390970000|2022-05-24 11:16:10|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.9|3759.9|2
1653390980000|2022-05-24 11:16:20|3765.6|3759.6|3764.9|3758.9|3765.6|3759.6|3764.9|3758.9|2
1653390990000|2022-05-24 11:16:30|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|2
1653391000000|2022-05-24 11:16:40|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1653391020000|2022-05-24 11:17:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1653391060000|2022-05-24 11:17:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1653391070000|2022-05-24 11:17:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1653391090000|2022-05-24 11:18:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1653391100000|2022-05-24 11:18:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1653391120000|2022-05-24 11:18:40|3764.1|3758.1|3763.9|3757.9|3764.1|3758.1|3763.1|3757.1|5
1653391140000|2022-05-24 11:19:00|3764.1|3758.1|3764.9|3758.9|3765.6|3759.6|3764.1|3758.1|3
1653391150000|2022-05-24 11:19:10|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.1|3758.1|5
1653391180000|2022-05-24 11:19:40|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|2
1653391190000|2022-05-24 11:19:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653391200000|2022-05-24 11:20:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1653391220000|2022-05-24 11:20:20|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1653391240000|2022-05-24 11:20:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653391290000|2022-05-24 11:21:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1653391310000|2022-05-24 11:21:50|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|3
1653391350000|2022-05-24 11:22:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1653391370000|2022-05-24 11:22:50|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|2
1653391410000|2022-05-24 11:23:30|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1653391420000|2022-05-24 11:23:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1653391430000|2022-05-24 11:23:50|3764.1|3758.1|3764.6|3758.6|3764.6|3758.6|3764.1|3758.1|2
1653391440000|2022-05-24 11:24:00|3764.1|3758.1|3763.9|3757.9|3764.6|3758.6|3763.9|3757.9|3
1653391740000|2022-05-24 11:29:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1653391750000|2022-05-24 11:29:10|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|2
1653391770000|2022-05-24 11:29:30|3764.1|3758.1|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|4
1653391780000|2022-05-24 11:29:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1653391790000|2022-05-24 11:29:50|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1653391800000|2022-05-24 11:30:00|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|4
1653391810000|2022-05-24 11:30:10|3764.4|3758.4|3765.1|3759.1|3765.4|3759.4|3764.1|3758.1|6
1653391820000|2022-05-24 11:30:20|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1653391830000|2022-05-24 11:30:30|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1653391840000|2022-05-24 11:30:40|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|2
1653391850000|2022-05-24 11:30:50|3765.1|3759.1|3765.6|3759.6|3765.9|3759.9|3765.1|3759.1|4
1653391860000|2022-05-24 11:31:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|3
1653391900000|2022-05-24 11:31:40|3765.1|3759.1|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|3
1653391910000|2022-05-24 11:31:50|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|3
1653391920000|2022-05-24 11:32:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653391930000|2022-05-24 11:32:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1653391940000|2022-05-24 11:32:20|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1653391960000|2022-05-24 11:32:40|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1653391970000|2022-05-24 11:32:50|3763.9|3757.9|3764.1|3758.1|3764.4|3758.4|3763.9|3757.9|3
1653392010000|2022-05-24 11:33:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1653392040000|2022-05-24 11:34:00|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1653392050000|2022-05-24 11:34:10|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.1|3758.1|4
1653392070000|2022-05-24 11:34:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3763.4|3757.4|3
1653392080000|2022-05-24 11:34:40|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|3
1653392090000|2022-05-24 11:34:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1653392100000|2022-05-24 11:35:00|3764.1|3758.1|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|8
1653392110000|2022-05-24 11:35:10|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|3
1653392120000|2022-05-24 11:35:20|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1653392130000|2022-05-24 11:35:30|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.6|3758.6|3
1653392140000|2022-05-24 11:35:40|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3762.9|3756.9|3
1653392150000|2022-05-24 11:35:50|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1653392160000|2022-05-24 11:36:00|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1653392220000|2022-05-24 11:37:00|3763.6|3757.6|3762.1|3756.1|3763.6|3757.6|3761.4|3755.4|3
1653392230000|2022-05-24 11:37:10|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|2
1653392240000|2022-05-24 11:37:20|3762.4|3756.4|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|2
1653392250000|2022-05-24 11:37:30|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|2
1653392270000|2022-05-24 11:37:50|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1653392280000|2022-05-24 11:38:00|3761.9|3755.9|3761.4|3755.4|3762.4|3756.4|3761.4|3755.4|5
1653392290000|2022-05-24 11:38:10|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1653392300000|2022-05-24 11:38:20|3761.9|3755.9|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|3
1653392360000|2022-05-24 11:39:20|3761.6|3755.6|3760.9|3754.9|3761.6|3755.6|3760.9|3754.9|3
1653392370000|2022-05-24 11:39:30|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1653392390000|2022-05-24 11:39:50|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|3
1653392400000|2022-05-24 11:40:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|3
1653392470000|2022-05-24 11:41:10|3759.1|3753.1|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|3
1653392510000|2022-05-24 11:41:50|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1653392520000|2022-05-24 11:42:00|3758.4|3752.4|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|2
1653392540000|2022-05-24 11:42:20|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|2
1653392550000|2022-05-24 11:42:30|3758.9|3752.9|3760.1|3754.1|3760.1|3754.1|3758.9|3752.9|2
1653392570000|2022-05-24 11:42:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653392650000|2022-05-24 11:44:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653392660000|2022-05-24 11:44:20|3759.1|3753.1|3757.9|3751.9|3759.1|3753.1|3757.9|3751.9|4
1653392670000|2022-05-24 11:44:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1653392680000|2022-05-24 11:44:40|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.1|3750.1|4
1653392690000|2022-05-24 11:44:50|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1653392720000|2022-05-24 11:45:20|3757.4|3751.4|3758|3752|3758|3752|3757.4|3751.4|2
1653392740000|2022-05-24 11:45:40|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|2
1653392760000|2022-05-24 11:46:00|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|2
1653392770000|2022-05-24 11:46:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1653392780000|2022-05-24 11:46:20|3758.6|3752.6|3760.4|3754.4|3760.4|3754.4|3758.6|3752.6|3
1653392820000|2022-05-24 11:47:00|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1653392830000|2022-05-24 11:47:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653392850000|2022-05-24 11:47:30|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|4
1653392860000|2022-05-24 11:47:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653392870000|2022-05-24 11:47:50|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|3
1653392880000|2022-05-24 11:48:00|3759.4|3753.4|3760.1|3754.1|3760.1|3754.1|3759.4|3753.4|2
1653392910000|2022-05-24 11:48:30|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653392920000|2022-05-24 11:48:40|3759.4|3753.4|3756.9|3750.9|3759.4|3753.4|3756.9|3750.9|5
1653392940000|2022-05-24 11:49:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653392960000|2022-05-24 11:49:20|3756.9|3750.9|3756.6|3750.6|3757.9|3751.9|3756.6|3750.6|5
1653393000000|2022-05-24 11:50:00|3756.1|3750.1|3755.1|3749.1|3756.1|3750.1|3755.1|3749.1|3
1653393010000|2022-05-24 11:50:10|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653393020000|2022-05-24 11:50:20|3755.4|3749.4|3755.9|3749.9|3757.9|3751.9|3755.4|3749.4|4
1653393030000|2022-05-24 11:50:30|3755.6|3749.6|3755.6|3749.6|3755.9|3749.9|3754.9|3748.9|6
1653393050000|2022-05-24 11:50:50|3754.6|3748.6|3756.4|3750.4|3756.9|3750.9|3754.6|3748.6|7
1653393060000|2022-05-24 11:51:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653393070000|2022-05-24 11:51:10|3756.1|3750.1|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|3
1653393100000|2022-05-24 11:51:40|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|2
1653393130000|2022-05-24 11:52:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653393150000|2022-05-24 11:52:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653393190000|2022-05-24 11:53:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|3
1653393230000|2022-05-24 11:53:50|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|4
1653393270000|2022-05-24 11:54:30|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|4
1653393280000|2022-05-24 11:54:40|3756.1|3750.1|3756.4|3750.4|3756.6|3750.6|3756.1|3750.1|5
1653393290000|2022-05-24 11:54:50|3756.6|3750.6|3757.6|3751.6|3757.6|3751.6|3756.4|3750.4|6
1653393300000|2022-05-24 11:55:00|3757.9|3751.9|3759.1|3753.1|3759.1|3753.1|3757.6|3751.6|4
1653393310000|2022-05-24 11:55:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653393320000|2022-05-24 11:55:20|3759.1|3753.1|3757.4|3751.4|3759.6|3753.6|3757.4|3751.4|8
1653393330000|2022-05-24 11:55:30|3756.9|3750.9|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|2
1653393340000|2022-05-24 11:55:40|3756.4|3750.4|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|2
1653393350000|2022-05-24 11:55:50|3756.4|3750.4|3758.1|3752.1|3758.1|3752.1|3756.4|3750.4|3
1653393380000|2022-05-24 11:56:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|3
1653393400000|2022-05-24 11:56:40|3757.4|3751.4|3755.9|3749.9|3757.4|3751.4|3755.9|3749.9|7
1653393410000|2022-05-24 11:56:50|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.1|3750.1|4
1653393420000|2022-05-24 11:57:00|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1653393430000|2022-05-24 11:57:10|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1653393440000|2022-05-24 11:57:20|3757.6|3751.6|3756.1|3750.1|3757.6|3751.6|3756.1|3750.1|4
1653393450000|2022-05-24 11:57:30|3757.1|3751.1|3758.9|3752.9|3759.1|3753.1|3757.1|3751.1|4
1653393480000|2022-05-24 11:58:00|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|2
1653393490000|2022-05-24 11:58:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1653393500000|2022-05-24 11:58:20|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|2
1653393570000|2022-05-24 11:59:30|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1653393590000|2022-05-24 11:59:50|3759.4|3753.4|3759.6|3753.6|3759.9|3753.9|3759.4|3753.4|3
1653393600000|2022-05-24 12:00:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653393620000|2022-05-24 12:00:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653393640000|2022-05-24 12:00:40|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653393650000|2022-05-24 12:00:50|3760.6|3754.6|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|7
1653393660000|2022-05-24 12:01:00|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|3
1653393710000|2022-05-24 12:01:50|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653393720000|2022-05-24 12:02:00|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|2
1653393740000|2022-05-24 12:02:20|3759.4|3753.4|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|3
1653393750000|2022-05-24 12:02:30|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1653393760000|2022-05-24 12:02:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653393810000|2022-05-24 12:03:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653393840000|2022-05-24 12:04:00|3760.1|3754.1|3761.9|3755.9|3761.9|3755.9|3760.1|3754.1|7
1653393850000|2022-05-24 12:04:10|3762.1|3756.1|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|3
1653393880000|2022-05-24 12:04:40|3761.9|3755.9|3760.1|3754.1|3761.9|3755.9|3760.1|3754.1|3
1653393890000|2022-05-24 12:04:50|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3758.6|3752.6|6
1653393900000|2022-05-24 12:05:00|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|4
1653393910000|2022-05-24 12:05:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653393920000|2022-05-24 12:05:20|3759.9|3753.9|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|5
1653393940000|2022-05-24 12:05:40|3759.6|3753.6|3760.4|3754.4|3760.4|3754.4|3759.6|3753.6|2
1653393950000|2022-05-24 12:05:50|3760.1|3754.1|3761.1|3755.1|3761.1|3755.1|3759.6|3753.6|5
1653393980000|2022-05-24 12:06:20|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|3
1653394000000|2022-05-24 12:06:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653394010000|2022-05-24 12:06:50|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|4
1653394020000|2022-05-24 12:07:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653394030000|2022-05-24 12:07:10|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1653394040000|2022-05-24 12:07:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653394050000|2022-05-24 12:07:30|3759.4|3753.4|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|7
1653394070000|2022-05-24 12:07:50|3759.1|3753.1|3759.9|3753.9|3760.1|3754.1|3759.1|3753.1|8
1653394080000|2022-05-24 12:08:00|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|6
1653394100000|2022-05-24 12:08:20|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|2
1653394110000|2022-05-24 12:08:30|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1653394160000|2022-05-24 12:09:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1653394180000|2022-05-24 12:09:40|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1653394200000|2022-05-24 12:10:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653394210000|2022-05-24 12:10:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653394220000|2022-05-24 12:10:20|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|2
1653394230000|2022-05-24 12:10:30|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1653394240000|2022-05-24 12:10:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|3
1653394250000|2022-05-24 12:10:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1653394270000|2022-05-24 12:11:10|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|3
1653394280000|2022-05-24 12:11:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1653394320000|2022-05-24 12:12:00|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|2
1653394330000|2022-05-24 12:12:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1653394420000|2022-05-24 12:13:40|3760.6|3754.6|3759.9|3753.9|3760.6|3754.6|3759.9|3753.9|2
1653394430000|2022-05-24 12:13:50|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653394440000|2022-05-24 12:14:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653394450000|2022-05-24 12:14:10|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1653394460000|2022-05-24 12:14:20|3758.6|3752.6|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|3
1653394470000|2022-05-24 12:14:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653394480000|2022-05-24 12:14:40|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653394490000|2022-05-24 12:14:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653394530000|2022-05-24 12:15:30|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|3
1653394540000|2022-05-24 12:15:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653394570000|2022-05-24 12:16:10|3758.4|3752.4|3761.6|3755.6|3761.9|3755.9|3758.4|3752.4|5
1653394580000|2022-05-24 12:16:20|3761.9|3755.9|3763.9|3757.9|3763.9|3757.9|3761.6|3755.6|4
1653394590000|2022-05-24 12:16:30|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.4|3758.4|3
1653394610000|2022-05-24 12:16:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1653394650000|2022-05-24 12:17:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1653394660000|2022-05-24 12:17:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1653394680000|2022-05-24 12:18:00|3762.6|3756.6|3759.4|3753.4|3762.6|3756.6|3759.4|3753.4|8
1653394690000|2022-05-24 12:18:10|3759.1|3753.1|3757.1|3751.1|3759.1|3753.1|3757.1|3751.1|5
1653394700000|2022-05-24 12:18:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|3
1653394710000|2022-05-24 12:18:30|3756.6|3750.6|3754.1|3748.1|3756.6|3750.6|3754.1|3748.1|6
1653394720000|2022-05-24 12:18:40|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1653394730000|2022-05-24 12:18:50|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.1|3749.1|6
1653394740000|2022-05-24 12:19:00|3755.6|3749.6|3756.4|3750.4|3756.4|3750.4|3755.6|3749.6|3
1653394760000|2022-05-24 12:19:20|3756.6|3750.6|3759.1|3753.1|3759.4|3753.4|3756.6|3750.6|8
1653394770000|2022-05-24 12:19:30|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.6|3752.6|5
1653394780000|2022-05-24 12:19:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1653394800000|2022-05-24 12:20:00|3758.9|3752.9|3757.6|3751.6|3758.9|3752.9|3757.6|3751.6|7
1653394810000|2022-05-24 12:20:10|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|5
1653394820000|2022-05-24 12:20:20|3756.4|3750.4|3755.4|3749.4|3756.4|3750.4|3755.4|3749.4|5
1653394830000|2022-05-24 12:20:30|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3754.6|3748.6|4
1653394840000|2022-05-24 12:20:40|3756.1|3750.1|3755.4|3749.4|3756.1|3750.1|3755.4|3749.4|5
1653394850000|2022-05-24 12:20:50|3755.1|3749.1|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|3
1653394860000|2022-05-24 12:21:00|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|5
1653394870000|2022-05-24 12:21:10|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|2
1653394900000|2022-05-24 12:21:40|3756.1|3750.1|3755.9|3749.9|3756.6|3750.6|3755.9|3749.9|5
1653394910000|2022-05-24 12:21:50|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1653394920000|2022-05-24 12:22:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|7
1653394930000|2022-05-24 12:22:10|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|4
1653394950000|2022-05-24 12:22:30|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3755.1|3749.1|2
1653394960000|2022-05-24 12:22:40|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653394970000|2022-05-24 12:22:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|3
1653394980000|2022-05-24 12:23:00|3754.6|3748.6|3755.4|3749.4|3755.4|3749.4|3754.6|3748.6|2
1653394990000|2022-05-24 12:23:10|3754.6|3748.6|3749.5|3743.5|3754.6|3748.6|3749.5|3743.5|5
1653395000000|2022-05-24 12:23:20|3749.4|3743.4|3747.1|3741.1|3749.4|3743.4|3745.4|3739.4|11
1653395010000|2022-05-24 12:23:30|3747.4|3741.4|3746|3740|3747.4|3741.4|3746|3740|3
1653395020000|2022-05-24 12:23:40|3745.3|3739.3|3746|3740|3746|3740|3745.3|3739.3|5
1653395030000|2022-05-24 12:23:50|3746.3|3740.3|3747.1|3741.1|3747.1|3741.1|3746.3|3740.3|3
1653395040000|2022-05-24 12:24:00|3746.9|3740.9|3746.1|3740.1|3746.9|3740.9|3746.1|3740.1|4
1653395050000|2022-05-24 12:24:10|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|8
1653395060000|2022-05-24 12:24:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653395070000|2022-05-24 12:24:30|3746.1|3740.1|3749.9|3743.9|3750.1|3744.1|3746.1|3740.1|6
1653395080000|2022-05-24 12:24:40|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653395110000|2022-05-24 12:25:10|3750.4|3744.4|3751.4|3745.4|3752.1|3746.1|3750.4|3744.4|7
1653395120000|2022-05-24 12:25:20|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|3
1653395130000|2022-05-24 12:25:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653395140000|2022-05-24 12:25:40|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|2
1653395150000|2022-05-24 12:25:50|3752.4|3746.4|3753.6|3747.6|3754.1|3748.1|3752.4|3746.4|6
1653395160000|2022-05-24 12:26:00|3753.4|3747.4|3751.6|3745.6|3753.4|3747.4|3751.6|3745.6|2
1653395170000|2022-05-24 12:26:10|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1653395180000|2022-05-24 12:26:20|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3751.1|3745.1|8
1653395190000|2022-05-24 12:26:30|3752.6|3746.6|3752.9|3746.9|3753.1|3747.1|3752.6|3746.6|4
1653395200000|2022-05-24 12:26:40|3753.1|3747.1|3751.9|3745.9|3753.1|3747.1|3751.9|3745.9|7
1653395210000|2022-05-24 12:26:50|3749.4|3743.4|3748.4|3742.4|3749.4|3743.4|3748.4|3742.4|3
1653395220000|2022-05-24 12:27:00|3748.1|3742.1|3747.6|3741.6|3748.4|3742.4|3746.9|3740.9|9
1653395230000|2022-05-24 12:27:10|3747.4|3741.4|3747.6|3741.6|3747.6|3741.6|3747.4|3741.4|4
1653395240000|2022-05-24 12:27:20|3747.4|3741.4|3742.4|3736.4|3747.6|3741.6|3741.9|3735.9|6
1653395250000|2022-05-24 12:27:30|3742.1|3736.1|3743.1|3737.1|3743.1|3737.1|3742.1|3736.1|4
1653395260000|2022-05-24 12:27:40|3744|3738|3741.6|3735.6|3744.1|3738.1|3741.6|3735.6|5
1653395270000|2022-05-24 12:27:50|3743.4|3737.4|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|3
1653395280000|2022-05-24 12:28:00|3743.5|3737.5|3742.9|3736.9|3743.5|3737.5|3740.5|3734.5|6
1653395290000|2022-05-24 12:28:10|3743.1|3737.1|3743.6|3737.6|3743.6|3737.6|3743.1|3737.1|3
1653395300000|2022-05-24 12:28:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653395320000|2022-05-24 12:28:40|3743.8|3737.8|3743.6|3737.6|3743.8|3737.8|3743.6|3737.6|2
1653395330000|2022-05-24 12:28:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653395370000|2022-05-24 12:29:30|3742.6|3736.6|3743.4|3737.4|3743.6|3737.6|3742.6|3736.6|4
1653395380000|2022-05-24 12:29:40|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|2
1653395390000|2022-05-24 12:29:50|3743.1|3737.1|3743.9|3737.9|3743.9|3737.9|3743.1|3737.1|3
1653395400000|2022-05-24 12:30:00|3743.6|3737.6|3742.6|3736.6|3743.9|3737.9|3742.1|3736.1|8
1653395410000|2022-05-24 12:30:10|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|3
1653395420000|2022-05-24 12:30:20|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.4|3736.4|3
1653395430000|2022-05-24 12:30:30|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653395440000|2022-05-24 12:30:40|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653395450000|2022-05-24 12:30:50|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653395480000|2022-05-24 12:31:20|3742.4|3736.4|3742.6|3736.6|3742.6|3736.6|3742.4|3736.4|2
1653395490000|2022-05-24 12:31:30|3743.4|3737.4|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|2
1653395500000|2022-05-24 12:31:40|3744.4|3738.4|3745.6|3739.6|3745.6|3739.6|3744.4|3738.4|2
1653395520000|2022-05-24 12:32:00|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|2
1653395560000|2022-05-24 12:32:40|3745.9|3739.9|3744.4|3738.4|3745.9|3739.9|3744.4|3738.4|4
1653395570000|2022-05-24 12:32:50|3744.6|3738.6|3745.1|3739.1|3745.9|3739.9|3744.6|3738.6|6
1653395590000|2022-05-24 12:33:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653395610000|2022-05-24 12:33:30|3745.1|3739.1|3743.1|3737.1|3745.1|3739.1|3743.1|3737.1|2
1653395620000|2022-05-24 12:33:40|3742.9|3736.9|3742.1|3736.1|3742.9|3736.9|3742.1|3736.1|2
1653395630000|2022-05-24 12:33:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653395640000|2022-05-24 12:34:00|3741.6|3735.6|3742.1|3736.1|3742.1|3736.1|3741.6|3735.6|3
1653395650000|2022-05-24 12:34:10|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653395680000|2022-05-24 12:34:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|3
1653395690000|2022-05-24 12:34:50|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653395700000|2022-05-24 12:35:00|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653395710000|2022-05-24 12:35:10|3741.9|3735.9|3741.6|3735.6|3742.1|3736.1|3741.4|3735.4|5
1653395720000|2022-05-24 12:35:20|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653395730000|2022-05-24 12:35:30|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653395740000|2022-05-24 12:35:40|3742.4|3736.4|3741.9|3735.9|3742.4|3736.4|3741.9|3735.9|2
1653395770000|2022-05-24 12:36:10|3742.4|3736.4|3742.6|3736.6|3742.6|3736.6|3742.4|3736.4|2
1653395790000|2022-05-24 12:36:30|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653395860000|2022-05-24 12:37:40|3742.9|3736.9|3744.6|3738.6|3744.6|3738.6|3742.9|3736.9|4
1653395870000|2022-05-24 12:37:50|3744.4|3738.4|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|3
1653395880000|2022-05-24 12:38:00|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653395890000|2022-05-24 12:38:10|3744.9|3738.9|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|3
1653395900000|2022-05-24 12:38:20|3744.6|3738.6|3745.6|3739.6|3745.6|3739.6|3744.6|3738.6|3
1653395910000|2022-05-24 12:38:30|3746.1|3740.1|3747.1|3741.1|3747.1|3741.1|3746.1|3740.1|3
1653395920000|2022-05-24 12:38:40|3747.4|3741.4|3747.6|3741.6|3747.6|3741.6|3747.4|3741.4|4
1653395930000|2022-05-24 12:38:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653395940000|2022-05-24 12:39:00|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|2
1653395950000|2022-05-24 12:39:10|3746.9|3740.9|3746.8|3740.8|3747.9|3741.9|3746.8|3740.8|3
1653395960000|2022-05-24 12:39:20|3746.3|3740.3|3746.6|3740.6|3746.8|3740.8|3746.3|3740.3|3
1653395970000|2022-05-24 12:39:30|3746.9|3740.9|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|4
1653395980000|2022-05-24 12:39:40|3746.9|3740.9|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|4
1653395990000|2022-05-24 12:39:50|3747.4|3741.4|3747.6|3741.6|3747.9|3741.9|3747.4|3741.4|3
1653396000000|2022-05-24 12:40:00|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653396010000|2022-05-24 12:40:10|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3747.1|3741.1|3
1653396020000|2022-05-24 12:40:20|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|2
1653396030000|2022-05-24 12:40:30|3744.9|3738.9|3744.1|3738.1|3744.9|3738.9|3743.9|3737.9|4
1653396040000|2022-05-24 12:40:40|3743.9|3737.9|3743.9|3737.9|3744.1|3738.1|3743.6|3737.6|10
1653396050000|2022-05-24 12:40:50|3743.6|3737.6|3744.1|3738.1|3744.1|3738.1|3743.6|3737.6|3
1653396070000|2022-05-24 12:41:10|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1653396100000|2022-05-24 12:41:40|3744.4|3738.4|3744.1|3738.1|3744.6|3738.6|3744.1|3738.1|3
1653396150000|2022-05-24 12:42:30|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1653396170000|2022-05-24 12:42:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653396180000|2022-05-24 12:43:00|3744.1|3738.1|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|4
1653396190000|2022-05-24 12:43:10|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653396200000|2022-05-24 12:43:20|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1653396210000|2022-05-24 12:43:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653396220000|2022-05-24 12:43:40|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.1|3737.1|3
1653396230000|2022-05-24 12:43:50|3743.1|3737.1|3741.6|3735.6|3743.1|3737.1|3741.6|3735.6|3
1653396240000|2022-05-24 12:44:00|3739.9|3733.9|3741.1|3735.1|3741.9|3735.9|3739.9|3733.9|3
1653396250000|2022-05-24 12:44:10|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|2
1653396260000|2022-05-24 12:44:20|3741.9|3735.9|3743.4|3737.4|3743.4|3737.4|3741.9|3735.9|2
1653396290000|2022-05-24 12:44:50|3743.6|3737.6|3744.4|3738.4|3744.4|3738.4|3743.6|3737.6|2
1653396300000|2022-05-24 12:45:00|3745.1|3739.1|3742.9|3736.9|3745.9|3739.9|3742.1|3736.1|12
1653396310000|2022-05-24 12:45:10|3743.6|3737.6|3741.4|3735.4|3743.6|3737.6|3741.4|3735.4|2
1653396320000|2022-05-24 12:45:20|3741.1|3735.1|3739.6|3733.6|3741.4|3735.4|3739.6|3733.6|5
1653396340000|2022-05-24 12:45:40|3739.4|3733.4|3738.6|3732.6|3739.4|3733.4|3738.6|3732.6|4
1653396350000|2022-05-24 12:45:50|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653396360000|2022-05-24 12:46:00|3738.1|3732.1|3739.1|3733.1|3739.1|3733.1|3738.1|3732.1|3
1653396370000|2022-05-24 12:46:10|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653396390000|2022-05-24 12:46:30|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|3
1653396400000|2022-05-24 12:46:40|3741|3735|3741.6|3735.6|3741.6|3735.6|3741|3735|3
1653396410000|2022-05-24 12:46:50|3741.8|3735.8|3742.6|3736.6|3742.6|3736.6|3741.8|3735.8|6
1653396420000|2022-05-24 12:47:00|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653396440000|2022-05-24 12:47:20|3743.1|3737.1|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|2
1653396460000|2022-05-24 12:47:40|3743.1|3737.1|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|2
1653396510000|2022-05-24 12:48:30|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.4|3736.4|3
1653396520000|2022-05-24 12:48:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653396530000|2022-05-24 12:48:50|3740.9|3734.9|3739.9|3733.9|3740.9|3734.9|3739.9|3733.9|2
1653396550000|2022-05-24 12:49:10|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653396590000|2022-05-24 12:49:50|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653396610000|2022-05-24 12:50:10|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|3
1653396670000|2022-05-24 12:51:10|3739.9|3733.9|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|2
1653396680000|2022-05-24 12:51:20|3739.9|3733.9|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|4
1653396710000|2022-05-24 12:51:50|3740.4|3734.4|3743.1|3737.1|3743.4|3737.4|3740.4|3734.4|5
1653396720000|2022-05-24 12:52:00|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1653396730000|2022-05-24 12:52:10|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|2
1653396750000|2022-05-24 12:52:30|3744.4|3738.4|3745.1|3739.1|3745.1|3739.1|3744.4|3738.4|2
1653396770000|2022-05-24 12:52:50|3744.9|3738.9|3743.9|3737.9|3744.9|3738.9|3743.9|3737.9|3
1653396790000|2022-05-24 12:53:10|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653396800000|2022-05-24 12:53:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653396810000|2022-05-24 12:53:30|3743.6|3737.6|3744.6|3738.6|3744.6|3738.6|3743.6|3737.6|2
1653396820000|2022-05-24 12:53:40|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653396830000|2022-05-24 12:53:50|3744.6|3738.6|3743.9|3737.9|3744.6|3738.6|3743.9|3737.9|2
1653396840000|2022-05-24 12:54:00|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|2
1653396860000|2022-05-24 12:54:20|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|2
1653396870000|2022-05-24 12:54:30|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1653396880000|2022-05-24 12:54:40|3742.6|3736.6|3742.1|3736.1|3742.6|3736.6|3742.1|3736.1|3
1653396890000|2022-05-24 12:54:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653396900000|2022-05-24 12:55:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653396940000|2022-05-24 12:55:40|3740.4|3734.4|3741.1|3735.1|3741.1|3735.1|3739.4|3733.4|3
1653396950000|2022-05-24 12:55:50|3741.6|3735.6|3741.6|3735.6|3741.9|3735.9|3741.4|3735.4|5
1653396960000|2022-05-24 12:56:00|3741.9|3735.9|3741.4|3735.4|3741.9|3735.9|3741.4|3735.4|2
1653396970000|2022-05-24 12:56:10|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|2
1653396980000|2022-05-24 12:56:20|3743.6|3737.6|3743.9|3737.9|3744.9|3738.9|3743.6|3737.6|4
1653396990000|2022-05-24 12:56:30|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653397000000|2022-05-24 12:56:40|3744.4|3738.4|3745.6|3739.6|3745.6|3739.6|3743.9|3737.9|4
1653397010000|2022-05-24 12:56:50|3744.9|3738.9|3740.6|3734.6|3744.9|3738.9|3740.6|3734.6|6
1653397020000|2022-05-24 12:57:00|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.1|3734.1|3
1653397030000|2022-05-24 12:57:10|3741.1|3735.1|3742.4|3736.4|3742.4|3736.4|3741.1|3735.1|3
1653397050000|2022-05-24 12:57:30|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|2
1653397060000|2022-05-24 12:57:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653397080000|2022-05-24 12:58:00|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653397100000|2022-05-24 12:58:20|3741.6|3735.6|3740.1|3734.1|3741.6|3735.6|3740.1|3734.1|3
1653397110000|2022-05-24 12:58:30|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653397120000|2022-05-24 12:58:40|3740.4|3734.4|3740.6|3734.6|3741.4|3735.4|3740.4|3734.4|5
1653397130000|2022-05-24 12:58:50|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|2
1653397140000|2022-05-24 12:59:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653397150000|2022-05-24 12:59:10|3741.9|3735.9|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|2
1653397160000|2022-05-24 12:59:20|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1653397170000|2022-05-24 12:59:30|3741.6|3735.6|3740.9|3734.9|3741.9|3735.9|3740.9|3734.9|4
1653397180000|2022-05-24 12:59:40|3742.6|3736.6|3744.1|3738.1|3744.1|3738.1|3742.6|3736.6|3
1653397200000|2022-05-24 13:00:00|3744.6|3738.6|3748.1|3742.1|3749.1|3743.1|3744.6|3738.6|13
1653397210000|2022-05-24 13:00:10|3747.9|3741.9|3746.9|3740.9|3747.9|3741.9|3746.4|3740.4|15
1653397220000|2022-05-24 13:00:20|3747.1|3741.1|3745.9|3739.9|3747.4|3741.4|3745.9|3739.9|18
1653397230000|2022-05-24 13:00:30|3746.4|3740.4|3746.6|3740.6|3746.8|3740.8|3745.8|3739.8|19
1653397240000|2022-05-24 13:00:40|3746.9|3740.9|3748.6|3742.6|3748.6|3742.6|3746.6|3740.6|9
1653397250000|2022-05-24 13:00:50|3748.4|3742.4|3746.4|3740.4|3748.4|3742.4|3746.4|3740.4|9
1653397260000|2022-05-24 13:01:00|3746.6|3740.6|3745.6|3739.6|3746.6|3740.6|3745.4|3739.4|10
1653397270000|2022-05-24 13:01:10|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653397280000|2022-05-24 13:01:20|3745.9|3739.9|3745.1|3739.1|3746.1|3740.1|3744.9|3738.9|9
1653397290000|2022-05-24 13:01:30|3744.9|3738.9|3744.4|3738.4|3745.1|3739.1|3744.1|3738.1|10
1653397300000|2022-05-24 13:01:40|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.4|3737.4|4
1653397310000|2022-05-24 13:01:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653397320000|2022-05-24 13:02:00|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|6
1653397330000|2022-05-24 13:02:10|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|5
1653397340000|2022-05-24 13:02:20|3743.1|3737.1|3745.1|3739.1|3745.9|3739.9|3743.1|3737.1|10
1653397350000|2022-05-24 13:02:30|3744.9|3738.9|3745.4|3739.4|3745.6|3739.6|3744.9|3738.9|5
1653397360000|2022-05-24 13:02:40|3745.1|3739.1|3745.9|3739.9|3745.9|3739.9|3744.9|3738.9|6
1653397370000|2022-05-24 13:02:50|3747.1|3741.1|3744.9|3738.9|3747.1|3741.1|3744.9|3738.9|8
1653397380000|2022-05-24 13:03:00|3745.1|3739.1|3747.4|3741.4|3747.4|3741.4|3745.1|3739.1|11
1653397390000|2022-05-24 13:03:10|3747.6|3741.6|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|10
1653397400000|2022-05-24 13:03:20|3747.4|3741.4|3747.1|3741.1|3747.9|3741.9|3747.1|3741.1|7
1653397410000|2022-05-24 13:03:30|3748.3|3742.3|3746.6|3740.6|3748.3|3742.3|3746.4|3740.4|7
1653397420000|2022-05-24 13:03:40|3746.4|3740.4|3745.6|3739.6|3746.6|3740.6|3745.1|3739.1|12
1653397430000|2022-05-24 13:03:50|3745.4|3739.4|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|11
1653397440000|2022-05-24 13:04:00|3744.6|3738.6|3746.4|3740.4|3746.4|3740.4|3744.6|3738.6|9
1653397450000|2022-05-24 13:04:10|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|4
1653397460000|2022-05-24 13:04:20|3746.1|3740.1|3746.4|3740.4|3746.6|3740.6|3746.1|3740.1|7
1653397470000|2022-05-24 13:04:30|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|5
1653397480000|2022-05-24 13:04:40|3745.4|3739.4|3744.4|3738.4|3745.4|3739.4|3744.4|3738.4|3
1653397490000|2022-05-24 13:04:50|3744.1|3738.1|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|2
1653397500000|2022-05-24 13:05:00|3744.9|3738.9|3740.9|3734.9|3745.1|3739.1|3740.4|3734.4|12
1653397510000|2022-05-24 13:05:10|3740.6|3734.6|3739.9|3733.9|3741.1|3735.1|3739.6|3733.6|13
1653397520000|2022-05-24 13:05:20|3740.1|3734.1|3741.1|3735.1|3741.1|3735.1|3740.1|3734.1|3
1653397530000|2022-05-24 13:05:30|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|2
1653397540000|2022-05-24 13:05:40|3741.9|3735.9|3743.1|3737.1|3743.1|3737.1|3741.9|3735.9|2
1653397550000|2022-05-24 13:05:50|3743.4|3737.4|3744.6|3738.6|3744.6|3738.6|3743.1|3737.1|11
1653397560000|2022-05-24 13:06:00|3744.9|3738.9|3745.9|3739.9|3747.1|3741.1|3744.9|3738.9|13
1653397570000|2022-05-24 13:06:10|3746.6|3740.6|3746.4|3740.4|3746.9|3740.9|3746.1|3740.1|8
1653397580000|2022-05-24 13:06:20|3746.1|3740.1|3746.6|3740.6|3747.1|3741.1|3746.1|3740.1|4
1653397590000|2022-05-24 13:06:30|3747.1|3741.1|3746.9|3740.9|3748.4|3742.4|3746.9|3740.9|15
1653397600000|2022-05-24 13:06:40|3747.1|3741.1|3746.9|3740.9|3747.4|3741.4|3746.9|3740.9|4
1653397610000|2022-05-24 13:06:50|3746.4|3740.4|3747.4|3741.4|3747.4|3741.4|3746.4|3740.4|3
1653397620000|2022-05-24 13:07:00|3746.9|3740.9|3745.6|3739.6|3746.9|3740.9|3745.6|3739.6|3
1653397630000|2022-05-24 13:07:10|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.4|3739.4|11
1653397640000|2022-05-24 13:07:20|3745.4|3739.4|3746.1|3740.1|3746.1|3740.1|3745.4|3739.4|3
1653397650000|2022-05-24 13:07:30|3746.4|3740.4|3748.4|3742.4|3748.4|3742.4|3746.4|3740.4|9
1653397660000|2022-05-24 13:07:40|3747.6|3741.6|3748.1|3742.1|3748.4|3742.4|3747.6|3741.6|4
1653397670000|2022-05-24 13:07:50|3747.9|3741.9|3748.4|3742.4|3748.4|3742.4|3747.6|3741.6|4
1653397680000|2022-05-24 13:08:00|3748.1|3742.1|3747.6|3741.6|3748.4|3742.4|3747.1|3741.1|11
1653397690000|2022-05-24 13:08:10|3747.4|3741.4|3747.6|3741.6|3747.9|3741.9|3747.4|3741.4|5
1653397700000|2022-05-24 13:08:20|3747.4|3741.4|3749.9|3743.9|3749.9|3743.9|3747.4|3741.4|11
1653397710000|2022-05-24 13:08:30|3749.6|3743.6|3751.4|3745.4|3751.4|3745.4|3749.6|3743.6|6
1653397720000|2022-05-24 13:08:40|3751.1|3745.1|3751.1|3745.1|3751.4|3745.4|3750.1|3744.1|13
1653397740000|2022-05-24 13:09:00|3751.4|3745.4|3750.1|3744.1|3751.4|3745.4|3750.1|3744.1|10
1653397750000|2022-05-24 13:09:10|3750.4|3744.4|3750.1|3744.1|3751.4|3745.4|3750.1|3744.1|5
1653397760000|2022-05-24 13:09:20|3750.4|3744.4|3750.9|3744.9|3751.6|3745.6|3750.1|3744.1|7
1653397790000|2022-05-24 13:09:50|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1653397800000|2022-05-24 13:10:00|3750.6|3744.6|3752.4|3746.4|3752.4|3746.4|3750.6|3744.6|6
1653397810000|2022-05-24 13:10:10|3752.1|3746.1|3752.9|3746.9|3753.1|3747.1|3752.1|3746.1|9
1653397820000|2022-05-24 13:10:20|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|5
1653397840000|2022-05-24 13:10:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653397860000|2022-05-24 13:11:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653397890000|2022-05-24 13:11:30|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.1|3746.1|4
1653397900000|2022-05-24 13:11:40|3752.6|3746.6|3751.9|3745.9|3753.9|3747.9|3751.6|3745.6|8
1653397910000|2022-05-24 13:11:50|3751.6|3745.6|3751.6|3745.6|3751.9|3745.9|3751.1|3745.1|8
1653397920000|2022-05-24 13:12:00|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|4
1653397930000|2022-05-24 13:12:10|3751.9|3745.9|3753.6|3747.6|3753.6|3747.6|3751.9|3745.9|8
1653397940000|2022-05-24 13:12:20|3753.4|3747.4|3754.1|3748.1|3754.6|3748.6|3753.1|3747.1|10
1653397950000|2022-05-24 13:12:30|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1653397960000|2022-05-24 13:12:40|3753.9|3747.9|3754.1|3748.1|3754.4|3748.4|3753.9|3747.9|4
1653397970000|2022-05-24 13:12:50|3753.9|3747.9|3753.9|3747.9|3754.1|3748.1|3753.6|3747.6|7
1653397980000|2022-05-24 13:13:00|3754.1|3748.1|3754.4|3748.4|3754.6|3748.6|3753.9|3747.9|9
1653397990000|2022-05-24 13:13:10|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|4
1653398000000|2022-05-24 13:13:20|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|4
1653398010000|2022-05-24 13:13:30|3756.1|3750.1|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|6
1653398020000|2022-05-24 13:13:40|3755.6|3749.6|3754.6|3748.6|3755.9|3749.9|3754.6|3748.6|6
1653398030000|2022-05-24 13:13:50|3754.9|3748.9|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|4
1653398040000|2022-05-24 13:14:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653398050000|2022-05-24 13:14:10|3754.1|3748.1|3752.9|3746.9|3754.1|3748.1|3752.9|3746.9|7
1653398060000|2022-05-24 13:14:20|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.1|3746.1|13
1653398070000|2022-05-24 13:14:30|3752.6|3746.6|3752.6|3746.6|3752.9|3746.9|3752.1|3746.1|8
1653398080000|2022-05-24 13:14:40|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|3
1653398090000|2022-05-24 13:14:50|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|8
1653398100000|2022-05-24 13:15:00|3750.9|3744.9|3751.4|3745.4|3752.1|3746.1|3750.9|3744.9|15
1653398110000|2022-05-24 13:15:10|3751.6|3745.6|3752.1|3746.1|3752.1|3746.1|3751.4|3745.4|5
1653398120000|2022-05-24 13:15:20|3751.6|3745.6|3752.6|3746.6|3753.1|3747.1|3751.6|3745.6|8
1653398130000|2022-05-24 13:15:30|3752.1|3746.1|3754.1|3748.1|3754.1|3748.1|3751.9|3745.9|5
1653398140000|2022-05-24 13:15:40|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.1|3746.1|9
1653398150000|2022-05-24 13:15:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653398160000|2022-05-24 13:16:00|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.4|3746.4|8
1653398170000|2022-05-24 13:16:10|3753.9|3747.9|3753.1|3747.1|3754.1|3748.1|3753.1|3747.1|5
1653398180000|2022-05-24 13:16:20|3753.4|3747.4|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|7
1653398190000|2022-05-24 13:16:30|3754.4|3748.4|3755.9|3749.9|3755.9|3749.9|3754.4|3748.4|2
1653398220000|2022-05-24 13:17:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653398300000|2022-05-24 13:18:20|3754.9|3748.9|3753.1|3747.1|3754.9|3748.9|3752.9|3746.9|6
1653398310000|2022-05-24 13:18:30|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653398330000|2022-05-24 13:18:50|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1653398340000|2022-05-24 13:19:00|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653398350000|2022-05-24 13:19:10|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|3
1653398390000|2022-05-24 13:19:50|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653398440000|2022-05-24 13:20:40|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653398450000|2022-05-24 13:20:50|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653398460000|2022-05-24 13:21:00|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653398500000|2022-05-24 13:21:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653398510000|2022-05-24 13:21:50|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653398520000|2022-05-24 13:22:00|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.1|3746.1|5
1653398530000|2022-05-24 13:22:10|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653398540000|2022-05-24 13:22:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653398580000|2022-05-24 13:23:00|3753.1|3747.1|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|2
1653398590000|2022-05-24 13:23:10|3753.1|3747.1|3753.6|3747.6|3753.9|3747.9|3753.1|3747.1|8
1653398600000|2022-05-24 13:23:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653398610000|2022-05-24 13:23:30|3754.6|3748.6|3754.1|3748.1|3754.6|3748.6|3754.1|3748.1|3
1653398620000|2022-05-24 13:23:40|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653398640000|2022-05-24 13:24:00|3754.9|3748.9|3758.6|3752.6|3758.6|3752.6|3754.9|3748.9|5
1653398650000|2022-05-24 13:24:10|3758.3|3752.3|3757.1|3751.1|3758.3|3752.3|3756.6|3750.6|4
1653398660000|2022-05-24 13:24:20|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.4|3750.4|4
1653398690000|2022-05-24 13:24:50|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|2
1653398700000|2022-05-24 13:25:00|3755.9|3749.9|3753.4|3747.4|3755.9|3749.9|3753.4|3747.4|7
1653398720000|2022-05-24 13:25:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653398750000|2022-05-24 13:25:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653398790000|2022-05-24 13:26:30|3752.4|3746.4|3751.6|3745.6|3752.4|3746.4|3751.6|3745.6|6
1653398800000|2022-05-24 13:26:40|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|2
1653398860000|2022-05-24 13:27:40|3751.1|3745.1|3754.4|3748.4|3754.4|3748.4|3750.9|3744.9|7
1653398870000|2022-05-24 13:27:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|3
1653398890000|2022-05-24 13:28:10|3754.4|3748.4|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|2
1653398900000|2022-05-24 13:28:20|3755.1|3749.1|3752.4|3746.4|3755.1|3749.1|3752.4|3746.4|4
1653398910000|2022-05-24 13:28:30|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653398920000|2022-05-24 13:28:40|3751.9|3745.9|3749.9|3743.9|3751.9|3745.9|3749.9|3743.9|2
1653398930000|2022-05-24 13:28:50|3748.9|3742.9|3749.6|3743.6|3749.6|3743.6|3748.4|3742.4|7
1653398940000|2022-05-24 13:29:00|3749.4|3743.4|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|5
1653398950000|2022-05-24 13:29:10|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1653398970000|2022-05-24 13:29:30|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3748.4|3742.4|7
1653398990000|2022-05-24 13:29:50|3749.1|3743.1|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|3
1653399000000|2022-05-24 13:30:00|3749.4|3743.4|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|5
1653399040000|2022-05-24 13:30:40|3750.1|3744.1|3751.9|3745.9|3752.1|3746.1|3750.1|3744.1|4
1653399050000|2022-05-24 13:30:50|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3751.1|3745.1|2
1653399060000|2022-05-24 13:31:00|3751.4|3745.4|3750.4|3744.4|3751.6|3745.6|3750.4|3744.4|9
1653399070000|2022-05-24 13:31:10|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653399080000|2022-05-24 13:31:20|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653399090000|2022-05-24 13:31:30|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1653399100000|2022-05-24 13:31:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3746.4|3740.4|3
1653399110000|2022-05-24 13:31:50|3746.9|3740.9|3745.6|3739.6|3746.9|3740.9|3745.6|3739.6|2
1653399120000|2022-05-24 13:32:00|3746.1|3740.1|3745.6|3739.6|3746.4|3740.4|3745.1|3739.1|8
1653399150000|2022-05-24 13:32:30|3745.4|3739.4|3743.4|3737.4|3745.4|3739.4|3742.9|3736.9|9
1653399160000|2022-05-24 13:32:40|3743.1|3737.1|3743.1|3737.1|3743.6|3737.6|3741.9|3735.9|13
1653399170000|2022-05-24 13:32:50|3743.6|3737.6|3744.1|3738.1|3744.6|3738.6|3743.6|3737.6|7
1653399180000|2022-05-24 13:33:00|3744.4|3738.4|3743.9|3737.9|3744.9|3738.9|3743.9|3737.9|6
1653399190000|2022-05-24 13:33:10|3744.4|3738.4|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|3
1653399200000|2022-05-24 13:33:20|3744.9|3738.9|3743.9|3737.9|3744.9|3738.9|3743.6|3737.6|11
1653399210000|2022-05-24 13:33:30|3743.6|3737.6|3743.1|3737.1|3744.1|3738.1|3743.1|3737.1|7
1653399220000|2022-05-24 13:33:40|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3743.1|3737.1|7
1653399230000|2022-05-24 13:33:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653399240000|2022-05-24 13:34:00|3744.4|3738.4|3746.1|3740.1|3746.1|3740.1|3744.4|3738.4|6
1653399250000|2022-05-24 13:34:10|3746.4|3740.4|3745.6|3739.6|3746.6|3740.6|3745.1|3739.1|8
1653399260000|2022-05-24 13:34:20|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3744.9|3738.9|5
1653399270000|2022-05-24 13:34:30|3745.4|3739.4|3745.9|3739.9|3746.1|3740.1|3745.1|3739.1|8
1653399280000|2022-05-24 13:34:40|3746.1|3740.1|3745.4|3739.4|3746.4|3740.4|3744.6|3738.6|17
1653399290000|2022-05-24 13:34:50|3745.6|3739.6|3746.9|3740.9|3746.9|3740.9|3745.6|3739.6|8
1653399300000|2022-05-24 13:35:00|3746.4|3740.4|3745.9|3739.9|3746.4|3740.4|3745.6|3739.6|8
1653399310000|2022-05-24 13:35:10|3746.1|3740.1|3746.6|3740.6|3747.9|3741.9|3746.1|3740.1|6
1653399320000|2022-05-24 13:35:20|3746.9|3740.9|3746.9|3740.9|3747.4|3741.4|3746.9|3740.9|4
1653399330000|2022-05-24 13:35:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653399350000|2022-05-24 13:35:50|3746.9|3740.9|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|3
1653399360000|2022-05-24 13:36:00|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|12
1653399370000|2022-05-24 13:36:10|3748.1|3742.1|3748.4|3742.4|3748.9|3742.9|3747.9|3741.9|7
1653399380000|2022-05-24 13:36:20|3748.6|3742.6|3749.4|3743.4|3749.4|3743.4|3748.6|3742.6|3
1653399390000|2022-05-24 13:36:30|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1653399400000|2022-05-24 13:36:40|3749.1|3743.1|3748.1|3742.1|3749.1|3743.1|3747.4|3741.4|14
1653399410000|2022-05-24 13:36:50|3747.9|3741.9|3746.6|3740.6|3747.9|3741.9|3746.6|3740.6|8
1653399420000|2022-05-24 13:37:00|3746.4|3740.4|3747.1|3741.1|3747.1|3741.1|3745.6|3739.6|8
1653399430000|2022-05-24 13:37:10|3746.6|3740.6|3748.4|3742.4|3748.4|3742.4|3746.6|3740.6|15
1653399440000|2022-05-24 13:37:20|3748.6|3742.6|3747.4|3741.4|3748.6|3742.6|3747.4|3741.4|8
1653399450000|2022-05-24 13:37:30|3747.1|3741.1|3747.1|3741.1|3747.4|3741.4|3746.9|3740.9|9
1653399460000|2022-05-24 13:37:40|3747.4|3741.4|3747.6|3741.6|3747.6|3741.6|3746.9|3740.9|9
1653399470000|2022-05-24 13:37:50|3747.4|3741.4|3748.4|3742.4|3748.4|3742.4|3747.4|3741.4|8
1653399480000|2022-05-24 13:38:00|3748.9|3742.9|3750.4|3744.4|3750.4|3744.4|3748.6|3742.6|9
1653399490000|2022-05-24 13:38:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653399500000|2022-05-24 13:38:20|3750.4|3744.4|3749.4|3743.4|3750.4|3744.4|3748.9|3742.9|14
1653399510000|2022-05-24 13:38:30|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3747.9|3741.9|11
1653399520000|2022-05-24 13:38:40|3748.4|3742.4|3749.9|3743.9|3750.1|3744.1|3748.1|3742.1|8
1653399530000|2022-05-24 13:38:50|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|3
1653399540000|2022-05-24 13:39:00|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.1|3743.1|5
1653399550000|2022-05-24 13:39:10|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|3
1653399560000|2022-05-24 13:39:20|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653399570000|2022-05-24 13:39:30|3749.4|3743.4|3750.1|3744.1|3750.1|3744.1|3749.4|3743.4|2
1653399580000|2022-05-24 13:39:40|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.4|3743.4|2
1653399590000|2022-05-24 13:39:50|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|4
1653399600000|2022-05-24 13:40:00|3749.1|3743.1|3751.6|3745.6|3752.4|3746.4|3749.1|3743.1|8
1653399610000|2022-05-24 13:40:10|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|3
1653399620000|2022-05-24 13:40:20|3751.6|3745.6|3752.9|3746.9|3752.9|3746.9|3751.6|3745.6|4
1653399630000|2022-05-24 13:40:30|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3751.6|3745.6|8
1653399640000|2022-05-24 13:40:40|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3751.4|3745.4|12
1653399650000|2022-05-24 13:40:50|3751.6|3745.6|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|3
1653399660000|2022-05-24 13:41:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653399670000|2022-05-24 13:41:10|3752.1|3746.1|3752.6|3746.6|3752.6|3746.6|3752.1|3746.1|3
1653399680000|2022-05-24 13:41:20|3753.1|3747.1|3753.6|3747.6|3753.9|3747.9|3753.1|3747.1|3
1653399690000|2022-05-24 13:41:30|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3752.6|3746.6|6
1653399700000|2022-05-24 13:41:40|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1653399710000|2022-05-24 13:41:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|5
1653399720000|2022-05-24 13:42:00|3752.6|3746.6|3755.1|3749.1|3755.1|3749.1|3752.6|3746.6|12
1653399730000|2022-05-24 13:42:10|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|5
1653399740000|2022-05-24 13:42:20|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|2
1653399750000|2022-05-24 13:42:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653399760000|2022-05-24 13:42:40|3754.9|3748.9|3754.9|3748.9|3755.1|3749.1|3754.1|3748.1|10
1653399770000|2022-05-24 13:42:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653399780000|2022-05-24 13:43:00|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3753.6|3747.6|5
1653399790000|2022-05-24 13:43:10|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|2
1653399800000|2022-05-24 13:43:20|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|2
1653399820000|2022-05-24 13:43:40|3755.4|3749.4|3755.4|3749.4|3755.6|3749.6|3755.1|3749.1|5
1653399830000|2022-05-24 13:43:50|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1653399840000|2022-05-24 13:44:00|3755.9|3749.9|3756.4|3750.4|3756.6|3750.6|3755.9|3749.9|5
1653399850000|2022-05-24 13:44:10|3756.1|3750.1|3756.4|3750.4|3756.9|3750.9|3756.1|3750.1|5
1653399860000|2022-05-24 13:44:20|3756.6|3750.6|3756.4|3750.4|3757.1|3751.1|3756.4|3750.4|4
1653399870000|2022-05-24 13:44:30|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|3
1653399900000|2022-05-24 13:45:00|3756.9|3750.9|3760.6|3754.6|3760.6|3754.6|3756.9|3750.9|7
1653399910000|2022-05-24 13:45:10|3761.1|3755.1|3762.9|3756.9|3763.6|3757.6|3761.1|3755.1|12
1653399920000|2022-05-24 13:45:20|3763.1|3757.1|3765.6|3759.6|3766.1|3760.1|3763.1|3757.1|4
1653399930000|2022-05-24 13:45:30|3766.4|3760.4|3766.4|3760.4|3767.1|3761.1|3765.6|3759.6|10
1653399940000|2022-05-24 13:45:40|3766.6|3760.6|3766.1|3760.1|3767.4|3761.4|3765.6|3759.6|16
1653399950000|2022-05-24 13:45:50|3766.4|3760.4|3766.6|3760.6|3766.9|3760.9|3766.4|3760.4|3
1653399960000|2022-05-24 13:46:00|3766.9|3760.9|3768.9|3762.9|3768.9|3762.9|3766.9|3760.9|6
1653399970000|2022-05-24 13:46:10|3768.6|3762.6|3767.9|3761.9|3768.9|3762.9|3767.4|3761.4|8
1653399980000|2022-05-24 13:46:20|3767.4|3761.4|3766.6|3760.6|3768.4|3762.4|3766.6|3760.6|14
1653399990000|2022-05-24 13:46:30|3766.4|3760.4|3766.1|3760.1|3767.1|3761.1|3765.1|3759.1|14
1653400000000|2022-05-24 13:46:40|3767.1|3761.1|3766.6|3760.6|3767.9|3761.9|3766.6|3760.6|8
1653400010000|2022-05-24 13:46:50|3766.4|3760.4|3766.9|3760.9|3767.1|3761.1|3766.1|3760.1|8
1653400020000|2022-05-24 13:47:00|3765.9|3759.9|3767.1|3761.1|3767.1|3761.1|3765.9|3759.9|11
1653400030000|2022-05-24 13:47:10|3766.4|3760.4|3768.9|3762.9|3768.9|3762.9|3766.4|3760.4|18
1653400040000|2022-05-24 13:47:20|3768.6|3762.6|3768.6|3762.6|3768.9|3762.9|3768.1|3762.1|16
1653400050000|2022-05-24 13:47:30|3768.1|3762.1|3768.1|3762.1|3768.4|3762.4|3767.9|3761.9|7
1653400060000|2022-05-24 13:47:40|3767.9|3761.9|3760.8|3754.8|3768.4|3762.4|3760.8|3753.3|13
1653400070000|2022-05-24 13:47:50|3759.3|3753.3|3757.4|3751.4|3759.3|3753.3|3757.1|3751.1|13
1653400080000|2022-05-24 13:48:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|10
1653400090000|2022-05-24 13:48:10|3756.4|3750.4|3756.6|3750.6|3756.9|3750.9|3755.6|3749.6|16
1653400100000|2022-05-24 13:48:20|3755.9|3749.9|3755.6|3749.6|3756.1|3750.1|3755.1|3749.1|13
1653400110000|2022-05-24 13:48:30|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|6
1653400120000|2022-05-24 13:48:40|3755.6|3749.6|3751.6|3745.6|3755.9|3749.9|3750.4|3744.4|13
1653400130000|2022-05-24 13:48:50|3750.6|3744.6|3752.9|3746.9|3752.9|3746.9|3750.6|3744.6|23
1653400140000|2022-05-24 13:49:00|3752.4|3746.4|3756.4|3750.4|3756.4|3750.4|3752.4|3746.4|9
1653400150000|2022-05-24 13:49:10|3756.1|3750.1|3754.6|3748.6|3756.4|3750.4|3754.6|3748.6|9
1653400170000|2022-05-24 13:49:30|3754.5|3748.5|3754.5|3748.5|3755|3749|3754.5|3748.5|6
1653400180000|2022-05-24 13:49:40|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|4
1653400190000|2022-05-24 13:49:50|3754.3|3748.3|3754.6|3748.6|3754.9|3748.9|3754.1|3748.1|5
1653400210000|2022-05-24 13:50:10|3754.9|3748.9|3754.3|3748.3|3755.1|3749.1|3754.3|3748.3|5
1653400220000|2022-05-24 13:50:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653400240000|2022-05-24 13:50:40|3753.6|3747.6|3752|3746|3753.6|3747.6|3752|3746|6
1653400250000|2022-05-24 13:50:50|3751.8|3745.8|3752.5|3746.5|3752.5|3746.5|3751.8|3745.8|4
1653400260000|2022-05-24 13:51:00|3752.6|3746.6|3753.1|3747.1|3753.3|3747.3|3752.3|3746.3|9
1653400270000|2022-05-24 13:51:10|3752.9|3746.9|3752.4|3746.4|3753.1|3747.1|3752.4|3746.4|7
1653400280000|2022-05-24 13:51:20|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653400290000|2022-05-24 13:51:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653400300000|2022-05-24 13:51:40|3751.4|3745.4|3750.1|3744.1|3751.4|3745.4|3749.6|3743.6|8
1653400310000|2022-05-24 13:51:50|3749.9|3743.9|3751.6|3745.6|3751.6|3745.6|3749.4|3743.4|13
1653400320000|2022-05-24 13:52:00|3751.1|3745.1|3752.4|3746.4|3752.4|3746.4|3751.1|3745.1|7
1653400340000|2022-05-24 13:52:20|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1653400350000|2022-05-24 13:52:30|3751.4|3745.4|3750.6|3744.6|3751.4|3745.4|3750.6|3744.6|4
1653400360000|2022-05-24 13:52:40|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|5
1653400370000|2022-05-24 13:52:50|3750.9|3744.9|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|5
1653400380000|2022-05-24 13:53:00|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|3
1653400390000|2022-05-24 13:53:10|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|8
1653400400000|2022-05-24 13:53:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|5
1653400430000|2022-05-24 13:53:50|3751.6|3745.6|3752.1|3746.1|3752.4|3746.4|3751.6|3745.6|7
1653400440000|2022-05-24 13:54:00|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|4
1653400450000|2022-05-24 13:54:10|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|6
1653400460000|2022-05-24 13:54:20|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1653400470000|2022-05-24 13:54:30|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653400490000|2022-05-24 13:54:50|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653400500000|2022-05-24 13:55:00|3752.1|3746.1|3752.6|3746.6|3752.6|3746.6|3752.1|3746.1|2
1653400510000|2022-05-24 13:55:10|3753.6|3747.6|3753.4|3747.4|3754.1|3748.1|3753.4|3747.4|4
1653400520000|2022-05-24 13:55:20|3753.6|3747.6|3753.6|3747.6|3753.9|3747.9|3753.4|3747.4|6
1653400530000|2022-05-24 13:55:30|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.1|3747.1|5
1653400540000|2022-05-24 13:55:40|3753.1|3747.1|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|3
1653400550000|2022-05-24 13:55:50|3753.1|3747.1|3755.1|3749.1|3755.1|3749.1|3753.1|3747.1|5
1653400560000|2022-05-24 13:56:00|3754.9|3748.9|3753.9|3747.9|3754.9|3748.9|3753.9|3747.9|2
1653400570000|2022-05-24 13:56:10|3753.4|3747.4|3754.1|3748.1|3754.1|3748.1|3753.4|3747.4|2
1653400580000|2022-05-24 13:56:20|3753.9|3747.9|3754.6|3748.6|3754.6|3748.6|3753.9|3747.9|4
1653400590000|2022-05-24 13:56:30|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1653400600000|2022-05-24 13:56:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653400610000|2022-05-24 13:56:50|3754.1|3748.1|3753.9|3747.9|3754.4|3748.4|3753.6|3747.6|4
1653400620000|2022-05-24 13:57:00|3754.1|3748.1|3755.1|3749.1|3755.1|3749.1|3754.1|3748.1|6
1653400630000|2022-05-24 13:57:10|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.1|3748.1|9
1653400640000|2022-05-24 13:57:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653400660000|2022-05-24 13:57:40|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1653400670000|2022-05-24 13:57:50|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|5
1653400680000|2022-05-24 13:58:00|3752.1|3746.1|3752.4|3746.4|3752.6|3746.6|3752.1|3746.1|4
1653400690000|2022-05-24 13:58:10|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|6
1653400700000|2022-05-24 13:58:20|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|2
1653400710000|2022-05-24 13:58:30|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653400720000|2022-05-24 13:58:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653400740000|2022-05-24 13:59:00|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1653400770000|2022-05-24 13:59:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653400790000|2022-05-24 13:59:50|3750.1|3744.1|3749.1|3743.1|3750.1|3744.1|3748.9|3742.9|8
1653400800000|2022-05-24 14:00:00|3748.9|3742.9|3748.4|3742.4|3749.1|3743.1|3747.9|3741.9|26
1653400810000|2022-05-24 14:00:10|3748.1|3742.1|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|2
1653400820000|2022-05-24 14:00:20|3748.1|3742.1|3748.6|3742.6|3748.9|3742.9|3748.1|3742.1|4
1653400840000|2022-05-24 14:00:40|3747.6|3741.6|3748.9|3742.9|3748.9|3742.9|3747.6|3741.6|6
1653400850000|2022-05-24 14:00:50|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|2
1653400860000|2022-05-24 14:01:00|3748.6|3742.6|3750.6|3744.6|3750.6|3744.6|3748.6|3742.6|8
1653400870000|2022-05-24 14:01:10|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653400880000|2022-05-24 14:01:20|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|3
1653400890000|2022-05-24 14:01:30|3748.6|3742.6|3747.6|3741.6|3749.6|3743.6|3747.6|3741.6|11
1653400900000|2022-05-24 14:01:40|3747.1|3741.1|3746.6|3740.6|3747.4|3741.4|3745.9|3739.9|11
1653400910000|2022-05-24 14:01:50|3746.9|3740.9|3746.9|3740.9|3747.1|3741.1|3745.9|3739.9|19
1653400920000|2022-05-24 14:02:00|3747.1|3741.1|3744.9|3738.9|3747.6|3741.6|3744.9|3738.9|19
1653400930000|2022-05-24 14:02:10|3745.1|3739.1|3746.6|3740.6|3747.1|3741.1|3745.1|3739.1|9
1653400940000|2022-05-24 14:02:20|3747.1|3741.1|3748.1|3742.1|3748.4|3742.4|3747.1|3741.1|5
1653400950000|2022-05-24 14:02:30|3748.4|3742.4|3746.6|3740.6|3748.4|3742.4|3746.1|3740.1|14
1653400960000|2022-05-24 14:02:40|3746.4|3740.4|3745.6|3739.6|3746.6|3740.6|3745.4|3739.4|20
1653400970000|2022-05-24 14:02:50|3745.9|3739.9|3748.1|3742.1|3748.1|3742.1|3745.6|3739.6|16
1653400980000|2022-05-24 14:03:00|3748.6|3742.6|3749.4|3743.4|3749.6|3743.6|3748.6|3742.6|7
1653400990000|2022-05-24 14:03:10|3748.9|3742.9|3749.1|3743.1|3749.4|3743.4|3748.9|3742.9|6
1653401000000|2022-05-24 14:03:20|3748.6|3742.6|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|3
1653401010000|2022-05-24 14:03:30|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|5
1653401020000|2022-05-24 14:03:40|3748.9|3742.9|3747.9|3741.9|3748.9|3742.9|3747.9|3741.9|4
1653401030000|2022-05-24 14:03:50|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.4|3741.4|5
1653401040000|2022-05-24 14:04:00|3747.9|3741.9|3748.4|3742.4|3748.9|3742.9|3747.9|3741.9|4
1653401050000|2022-05-24 14:04:10|3748.6|3742.6|3750.9|3744.9|3750.9|3744.9|3748.6|3742.6|12
1653401060000|2022-05-24 14:04:20|3750.4|3744.4|3753.4|3747.4|3753.6|3747.6|3750.4|3744.4|13
1653401070000|2022-05-24 14:04:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3752.6|3746.6|8
1653401080000|2022-05-24 14:04:40|3753.1|3747.1|3752.9|3746.9|3753.4|3747.4|3752.1|3746.1|8
1653401090000|2022-05-24 14:04:50|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|4
1653401100000|2022-05-24 14:05:00|3752.4|3746.4|3752.9|3746.9|3753.1|3747.1|3752.1|3746.1|7
1653401110000|2022-05-24 14:05:10|3752.6|3746.6|3755.1|3749.1|3755.1|3749.1|3752.6|3746.6|7
1653401120000|2022-05-24 14:05:20|3754.9|3748.9|3753.9|3747.9|3755.4|3749.4|3752.9|3746.9|23
1653401130000|2022-05-24 14:05:30|3753.6|3747.6|3753.6|3747.6|3753.9|3747.9|3753.4|3747.4|5
1653401140000|2022-05-24 14:05:40|3754.1|3748.1|3753.9|3747.9|3754.6|3748.6|3753.9|3747.9|17
1653401150000|2022-05-24 14:05:50|3754.1|3748.1|3754.9|3748.9|3754.9|3748.9|3754.1|3748.1|6
1653401160000|2022-05-24 14:06:00|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.6|3748.6|4
1653401170000|2022-05-24 14:06:10|3754.6|3748.6|3754.4|3748.4|3755.4|3749.4|3754.1|3748.1|22
1653401180000|2022-05-24 14:06:20|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.1|3748.1|12
1653401190000|2022-05-24 14:06:30|3754.6|3748.6|3754.9|3748.9|3755.1|3749.1|3754.4|3748.4|8
1653401200000|2022-05-24 14:06:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1653401210000|2022-05-24 14:06:50|3755.4|3749.4|3756.1|3750.1|3756.4|3750.4|3755.4|3749.4|14
1653401220000|2022-05-24 14:07:00|3755.9|3749.9|3756.4|3750.4|3756.6|3750.6|3755.9|3749.9|14
1653401230000|2022-05-24 14:07:10|3756.1|3750.1|3754.9|3748.9|3756.1|3750.1|3754.9|3748.9|8
1653401240000|2022-05-24 14:07:20|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|3
1653401250000|2022-05-24 14:07:30|3753.9|3747.9|3754.6|3748.6|3754.6|3748.6|3753.9|3747.9|4
1653401260000|2022-05-24 14:07:40|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653401270000|2022-05-24 14:07:50|3754.9|3748.9|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|10
1653401280000|2022-05-24 14:08:00|3752.9|3746.9|3750.6|3744.6|3753.6|3747.6|3750.4|3744.4|14
1653401290000|2022-05-24 14:08:10|3750.4|3744.4|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|10
1653401300000|2022-05-24 14:08:20|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3748.9|3742.9|7
1653401310000|2022-05-24 14:08:30|3749.4|3743.4|3750.6|3744.6|3750.6|3744.6|3749.4|3743.4|11
1653401320000|2022-05-24 14:08:40|3751.1|3745.1|3751.9|3745.9|3751.9|3745.9|3751.1|3745.1|6
1653401330000|2022-05-24 14:08:50|3752.1|3746.1|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|3
1653401340000|2022-05-24 14:09:00|3752.1|3746.1|3752.6|3746.6|3753.1|3747.1|3752.1|3746.1|4
1653401350000|2022-05-24 14:09:10|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1653401360000|2022-05-24 14:09:20|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|6
1653401370000|2022-05-24 14:09:30|3753.4|3747.4|3754.1|3748.1|3754.1|3748.1|3753.4|3747.4|3
1653401390000|2022-05-24 14:09:50|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1653401400000|2022-05-24 14:10:00|3754.4|3748.4|3753.1|3747.1|3754.6|3748.6|3752.9|3746.9|10
1653401410000|2022-05-24 14:10:10|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1653401420000|2022-05-24 14:10:20|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.1|3746.1|6
1653401430000|2022-05-24 14:10:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|3
1653401440000|2022-05-24 14:10:40|3753.6|3747.6|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|3
1653401480000|2022-05-24 14:11:20|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|3
1653401560000|2022-05-24 14:12:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653401570000|2022-05-24 14:12:50|3753.1|3747.1|3753.9|3747.9|3753.9|3747.9|3753.1|3747.1|3
1653401590000|2022-05-24 14:13:10|3753.6|3747.6|3753.4|3747.4|3753.6|3747.6|3753.1|3747.1|4
1653401610000|2022-05-24 14:13:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|3
1653401620000|2022-05-24 14:13:40|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|4
1653401640000|2022-05-24 14:14:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653401650000|2022-05-24 14:14:10|3752.1|3746.1|3749.9|3743.9|3752.1|3746.1|3749.6|3743.6|6
1653401660000|2022-05-24 14:14:20|3749.4|3743.4|3749.1|3743.1|3749.6|3743.6|3748.4|3742.4|10
1653401670000|2022-05-24 14:14:30|3748.6|3742.6|3747.4|3741.4|3748.6|3742.6|3746.9|3740.9|10
1653401680000|2022-05-24 14:14:40|3747.1|3741.1|3748.6|3742.6|3748.6|3742.6|3746.9|3740.9|4
1653401690000|2022-05-24 14:14:50|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|2
1653401700000|2022-05-24 14:15:00|3749.9|3743.9|3748.9|3742.9|3749.9|3743.9|3748.4|3742.4|8
1653401710000|2022-05-24 14:15:10|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653401720000|2022-05-24 14:15:20|3749.4|3743.4|3749.6|3743.6|3750.1|3744.1|3749.4|3743.4|5
1653401730000|2022-05-24 14:15:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|3
1653401740000|2022-05-24 14:15:40|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653401750000|2022-05-24 14:15:50|3748.1|3742.1|3747.4|3741.4|3748.1|3742.1|3747.1|3741.1|6
1653401760000|2022-05-24 14:16:00|3747.6|3741.6|3747.4|3741.4|3747.9|3741.9|3747.4|3741.4|4
1653401780000|2022-05-24 14:16:20|3746.9|3740.9|3745.9|3739.9|3746.9|3740.9|3745.9|3739.9|4
1653401790000|2022-05-24 14:16:30|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|2
1653401800000|2022-05-24 14:16:40|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3744.9|3738.9|5
1653401810000|2022-05-24 14:16:50|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|9
1653401820000|2022-05-24 14:17:00|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|5
1653401830000|2022-05-24 14:17:10|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|3
1653401840000|2022-05-24 14:17:20|3744.4|3738.4|3744.1|3738.1|3744.6|3738.6|3743.4|3737.4|5
1653401860000|2022-05-24 14:17:40|3744.4|3738.4|3744.6|3738.6|3744.9|3738.9|3744.1|3738.1|8
1653401870000|2022-05-24 14:17:50|3744.4|3738.4|3744.4|3738.4|3745.1|3739.1|3744.1|3738.1|10
1653401880000|2022-05-24 14:18:00|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|9
1653401890000|2022-05-24 14:18:10|3744.6|3738.6|3744.9|3738.9|3745.6|3739.6|3744.4|3738.4|6
1653401900000|2022-05-24 14:18:20|3745.4|3739.4|3744.4|3738.4|3745.4|3739.4|3744.1|3738.1|5
1653401910000|2022-05-24 14:18:30|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.1|3738.1|6
1653401920000|2022-05-24 14:18:40|3743.9|3737.9|3745.9|3739.9|3745.9|3739.9|3743.9|3737.9|4
1653401930000|2022-05-24 14:18:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653401940000|2022-05-24 14:19:00|3745.9|3739.9|3746.9|3740.9|3746.9|3740.9|3745.9|3739.9|3
1653401950000|2022-05-24 14:19:10|3747.4|3741.4|3748.1|3742.1|3748.1|3742.1|3747.4|3741.4|2
1653401960000|2022-05-24 14:19:20|3748.4|3742.4|3750.1|3744.1|3750.1|3744.1|3748.4|3742.4|5
1653401970000|2022-05-24 14:19:30|3750.4|3744.4|3749.1|3743.1|3750.4|3744.4|3749.1|3743.1|3
1653401980000|2022-05-24 14:19:40|3748.9|3742.9|3750.1|3744.1|3750.1|3744.1|3748.4|3742.4|7
1653401990000|2022-05-24 14:19:50|3749.9|3743.9|3748.9|3742.9|3749.9|3743.9|3748.6|3742.6|6
1653402000000|2022-05-24 14:20:00|3749.1|3743.1|3751.1|3745.1|3751.1|3745.1|3749.1|3743.1|5
1653402010000|2022-05-24 14:20:10|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1653402020000|2022-05-24 14:20:20|3751.4|3745.4|3752.1|3746.1|3752.1|3746.1|3750.6|3744.6|7
1653402030000|2022-05-24 14:20:30|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|2
1653402040000|2022-05-24 14:20:40|3752.6|3746.6|3753.1|3747.1|3753.4|3747.4|3752.6|3746.6|9
1653402050000|2022-05-24 14:20:50|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|3
1653402060000|2022-05-24 14:21:00|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653402090000|2022-05-24 14:21:30|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|2
1653402100000|2022-05-24 14:21:40|3752.4|3746.4|3753.1|3747.1|3753.1|3747.1|3752.4|3746.4|3
1653402110000|2022-05-24 14:21:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653402130000|2022-05-24 14:22:10|3752.9|3746.9|3754.9|3748.9|3754.9|3748.9|3752.9|3746.9|4
1653402140000|2022-05-24 14:22:20|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|5
1653402150000|2022-05-24 14:22:30|3754.4|3748.4|3754.6|3748.6|3754.9|3748.9|3754.4|3748.4|6
1653402170000|2022-05-24 14:22:50|3754.4|3748.4|3754.6|3748.6|3754.9|3748.9|3754.1|3748.1|5
1653402180000|2022-05-24 14:23:00|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|3
1653402190000|2022-05-24 14:23:10|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1653402200000|2022-05-24 14:23:20|3754.4|3748.4|3755.1|3749.1|3756.1|3750.1|3754.1|3748.1|9
1653402210000|2022-05-24 14:23:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653402220000|2022-05-24 14:23:40|3754.1|3748.1|3753.1|3747.1|3754.1|3748.1|3753.1|3747.1|4
1653402240000|2022-05-24 14:24:00|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1653402250000|2022-05-24 14:24:10|3752.1|3746.1|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|2
1653402260000|2022-05-24 14:24:20|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|3
1653402270000|2022-05-24 14:24:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|5
1653402280000|2022-05-24 14:24:40|3751.6|3745.6|3749.9|3743.9|3751.6|3745.6|3749.9|3743.9|4
1653402290000|2022-05-24 14:24:50|3749.6|3743.6|3751.8|3745.8|3751.8|3745.8|3749.4|3743.4|3
1653402300000|2022-05-24 14:25:00|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1653402310000|2022-05-24 14:25:10|3751.9|3745.9|3750.9|3744.9|3751.9|3745.9|3750.9|3744.9|3
1653402320000|2022-05-24 14:25:20|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|2
1653402340000|2022-05-24 14:25:40|3749.6|3743.6|3748.6|3742.6|3749.6|3743.6|3748.6|3742.6|4
1653402350000|2022-05-24 14:25:50|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|3
1653402360000|2022-05-24 14:26:00|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|2
1653402380000|2022-05-24 14:26:20|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|2
1653402410000|2022-05-24 14:26:50|3748.9|3742.9|3750.1|3744.1|3750.1|3744.1|3748.9|3742.9|2
1653402420000|2022-05-24 14:27:00|3750.4|3744.4|3750.6|3744.6|3751.1|3745.1|3750.4|3744.4|5
1653402430000|2022-05-24 14:27:10|3750.9|3744.9|3752.1|3746.1|3752.1|3746.1|3750.9|3744.9|3
1653402440000|2022-05-24 14:27:20|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|3
1653402450000|2022-05-24 14:27:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653402460000|2022-05-24 14:27:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653402470000|2022-05-24 14:27:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653402500000|2022-05-24 14:28:20|3754.1|3748.1|3753.6|3747.6|3754.1|3748.1|3753.6|3747.6|2
1653402520000|2022-05-24 14:28:40|3753.1|3747.1|3752.4|3746.4|3753.1|3747.1|3752.4|3746.4|3
1653402540000|2022-05-24 14:29:00|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653402550000|2022-05-24 14:29:10|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653402560000|2022-05-24 14:29:20|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653402580000|2022-05-24 14:29:40|3752.9|3746.9|3752.9|3746.9|3755.1|3749.1|3752.9|3746.9|7
1653402600000|2022-05-24 14:30:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653402610000|2022-05-24 14:30:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653402620000|2022-05-24 14:30:20|3754.6|3748.6|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|6
1653402630000|2022-05-24 14:30:30|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|2
1653402640000|2022-05-24 14:30:40|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|4
1653402650000|2022-05-24 14:30:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653402670000|2022-05-24 14:31:10|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1653402700000|2022-05-24 14:31:40|3754.4|3748.4|3756.6|3750.6|3756.9|3750.9|3754.4|3748.4|5
1653402710000|2022-05-24 14:31:50|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1653402730000|2022-05-24 14:32:10|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1653402760000|2022-05-24 14:32:40|3755.6|3749.6|3756.4|3750.4|3756.8|3750.8|3755.6|3749.6|4
1653402770000|2022-05-24 14:32:50|3756.8|3750.8|3757.4|3751.4|3757.4|3751.4|3756.8|3750.8|3
1653402780000|2022-05-24 14:33:00|3756.9|3750.9|3756.1|3750.1|3756.9|3750.9|3755.9|3749.9|5
1653402790000|2022-05-24 14:33:10|3757.1|3751.1|3756.1|3750.1|3757.1|3751.1|3756.1|3750.1|2
1653402800000|2022-05-24 14:33:20|3757.1|3751.1|3756.6|3750.6|3757.4|3751.4|3756.4|3750.4|5
1653402810000|2022-05-24 14:33:30|3756.4|3750.4|3757.6|3751.6|3759.4|3753.4|3756.4|3750.4|5
1653402820000|2022-05-24 14:33:40|3758.4|3752.4|3758.4|3752.4|3759.1|3753.1|3758.4|3752.4|6
1653402830000|2022-05-24 14:33:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653402840000|2022-05-24 14:34:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653402850000|2022-05-24 14:34:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653402870000|2022-05-24 14:34:30|3760.4|3754.4|3762.4|3756.4|3762.9|3756.9|3760.1|3754.1|7
1653402880000|2022-05-24 14:34:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653402890000|2022-05-24 14:34:50|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|4
1653402900000|2022-05-24 14:35:00|3762.9|3756.9|3762.4|3756.4|3763.4|3757.4|3762.1|3756.1|7
1653402910000|2022-05-24 14:35:10|3762.1|3756.1|3762.1|3756.1|3762.6|3756.6|3761.9|3755.9|7
1653402920000|2022-05-24 14:35:20|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1653402930000|2022-05-24 14:35:30|3761.9|3755.9|3763.5|3757.5|3763.6|3757.6|3761.9|3755.9|9
1653402940000|2022-05-24 14:35:40|3763.6|3757.6|3762.4|3756.4|3763.6|3757.6|3762.1|3756.1|5
1653402950000|2022-05-24 14:35:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1653402970000|2022-05-24 14:36:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653402980000|2022-05-24 14:36:20|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1653403020000|2022-05-24 14:37:00|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|3
1653403040000|2022-05-24 14:37:20|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1653403070000|2022-05-24 14:37:50|3762.1|3756.1|3760.6|3754.6|3762.1|3756.1|3760.6|3754.6|4
1653403080000|2022-05-24 14:38:00|3760.4|3754.4|3759.6|3753.6|3760.4|3754.4|3759.6|3753.6|3
1653403090000|2022-05-24 14:38:10|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1653403100000|2022-05-24 14:38:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653403110000|2022-05-24 14:38:30|3759.4|3753.4|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|4
1653403120000|2022-05-24 14:38:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653403130000|2022-05-24 14:38:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653403140000|2022-05-24 14:39:00|3759.1|3753.1|3760.9|3754.9|3761.1|3755.1|3759.1|3753.1|3
1653403160000|2022-05-24 14:39:20|3761.4|3755.4|3762.1|3756.1|3762.4|3756.4|3761.4|3755.4|4
1653403170000|2022-05-24 14:39:30|3762.4|3756.4|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|2
1653403180000|2022-05-24 14:39:40|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3760.6|3754.6|4
1653403190000|2022-05-24 14:39:50|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|3
1653403200000|2022-05-24 14:40:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1653403210000|2022-05-24 14:40:10|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1653403220000|2022-05-24 14:40:20|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|2
1653403230000|2022-05-24 14:40:30|3760.4|3754.4|3760.9|3754.9|3761.1|3755.1|3760.4|3754.4|3
1653403240000|2022-05-24 14:40:40|3761.1|3755.1|3760.4|3754.4|3761.4|3755.4|3760.4|3754.4|4
1653403300000|2022-05-24 14:41:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653403320000|2022-05-24 14:42:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653403330000|2022-05-24 14:42:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653403360000|2022-05-24 14:42:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653403370000|2022-05-24 14:42:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1653403380000|2022-05-24 14:43:00|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|2
1653403390000|2022-05-24 14:43:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|3
1653403400000|2022-05-24 14:43:20|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1653403420000|2022-05-24 14:43:40|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|2
1653403430000|2022-05-24 14:43:50|3760.6|3754.6|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|3
1653403440000|2022-05-24 14:44:00|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|2
1653403450000|2022-05-24 14:44:10|3762.6|3756.6|3762.6|3756.6|3762.9|3756.9|3761.9|3755.9|6
1653403460000|2022-05-24 14:44:20|3762.9|3756.9|3763.6|3757.6|3763.6|3757.6|3762.9|3756.9|6
1653403470000|2022-05-24 14:44:30|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3763.9|3757.9|4
1653403480000|2022-05-24 14:44:40|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1653403490000|2022-05-24 14:44:50|3764.4|3758.4|3764.4|3758.4|3764.6|3758.6|3764.1|3758.1|5
1653403500000|2022-05-24 14:45:00|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|5
1653403510000|2022-05-24 14:45:10|3765.4|3759.4|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|5
1653403520000|2022-05-24 14:45:20|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|2
1653403550000|2022-05-24 14:45:50|3765.9|3759.9|3766.1|3760.1|3766.1|3760.1|3765.9|3759.9|4
1653403560000|2022-05-24 14:46:00|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1653403570000|2022-05-24 14:46:10|3767.1|3761.1|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|6
1653403580000|2022-05-24 14:46:20|3768.6|3762.6|3768.1|3762.1|3768.6|3762.6|3768.1|3762.1|2
1653403600000|2022-05-24 14:46:40|3768.4|3762.4|3772|3766|3772|3766|3768.4|3762.4|6
1653403610000|2022-05-24 14:46:50|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|2
1653403620000|2022-05-24 14:47:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1653403630000|2022-05-24 14:47:10|3772.6|3766.6|3773.4|3767.4|3773.4|3767.4|3772.6|3766.6|6
1653403640000|2022-05-24 14:47:20|3773.1|3767.1|3773.9|3767.9|3775.1|3769.1|3773.1|3767.1|12
1653403650000|2022-05-24 14:47:30|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.4|3767.4|6
1653403660000|2022-05-24 14:47:40|3774.4|3768.4|3774.9|3768.9|3775.4|3769.4|3774.4|3768.4|5
1653403670000|2022-05-24 14:47:50|3775.1|3769.1|3775.6|3769.6|3776.6|3770.6|3775.1|3769.1|7
1653403680000|2022-05-24 14:48:00|3776.1|3770.1|3772.9|3766.9|3776.1|3770.1|3771.9|3765.9|13
1653403690000|2022-05-24 14:48:10|3773.4|3767.4|3773.6|3767.6|3774.9|3768.9|3772.6|3766.6|15
1653403700000|2022-05-24 14:48:20|3774.1|3768.1|3773.4|3767.4|3774.6|3768.6|3773.4|3767.4|9
1653403710000|2022-05-24 14:48:30|3773.6|3767.6|3772.6|3766.6|3774.1|3768.1|3770.6|3764.6|12
1653403720000|2022-05-24 14:48:40|3773.1|3767.1|3770.9|3764.9|3773.1|3767.1|3770.9|3764.9|6
1653403730000|2022-05-24 14:48:50|3770.6|3764.6|3767.9|3761.9|3770.6|3764.6|3767.9|3761.9|7
1653403740000|2022-05-24 14:49:00|3768.1|3762.1|3769.1|3763.1|3769.1|3763.1|3768.1|3762.1|4
1653403750000|2022-05-24 14:49:10|3769.4|3763.4|3772.4|3766.4|3772.4|3766.4|3769.4|3763.4|11
1653403760000|2022-05-24 14:49:20|3772.6|3766.6|3771.6|3765.6|3773.4|3767.4|3771.6|3765.6|8
1653403770000|2022-05-24 14:49:30|3771.9|3765.9|3772.6|3766.6|3774.6|3768.6|3771.9|3765.9|9
1653403780000|2022-05-24 14:49:40|3773.4|3767.4|3774.1|3768.1|3774.4|3768.4|3773.1|3767.1|4
1653403790000|2022-05-24 14:49:50|3775.4|3769.4|3774.1|3768.1|3775.4|3769.4|3774.1|3768.1|6
1653403800000|2022-05-24 14:50:00|3774.4|3768.4|3776.1|3770.1|3776.4|3770.4|3774.4|3768.4|11
1653403810000|2022-05-24 14:50:10|3776.4|3770.4|3776.9|3770.9|3777.4|3771.4|3776.4|3770.4|5
1653403820000|2022-05-24 14:50:20|3777.1|3771.1|3776.1|3770.1|3778.6|3772.6|3776.1|3770.1|13
1653403830000|2022-05-24 14:50:30|3776.4|3770.4|3776.9|3770.9|3777.6|3771.6|3775.9|3769.9|9
1653403840000|2022-05-24 14:50:40|3777.1|3771.1|3779.1|3773.1|3780.6|3774.6|3777.1|3771.1|11
1653403850000|2022-05-24 14:50:50|3779.6|3773.6|3776.1|3770.1|3779.6|3773.6|3776.1|3770.1|6
1653403860000|2022-05-24 14:51:00|3775.9|3769.9|3775.1|3769.1|3776.4|3770.4|3774.9|3768.9|7
1653403870000|2022-05-24 14:51:10|3775.6|3769.6|3776.6|3770.6|3776.8|3770.8|3775.1|3769.1|7
1653403880000|2022-05-24 14:51:20|3776.4|3770.4|3778.1|3772.1|3778.1|3772.1|3776.4|3770.4|7
1653403890000|2022-05-24 14:51:30|3777.9|3771.9|3780.1|3774.1|3780.9|3774.9|3777.9|3771.9|9
1653403900000|2022-05-24 14:51:40|3780.6|3774.6|3779.6|3773.6|3781.1|3775.1|3779.6|3773.6|6
1653403910000|2022-05-24 14:51:50|3779.9|3773.9|3780.1|3774.1|3780.4|3774.4|3779.9|3773.9|4
1653403920000|2022-05-24 14:52:00|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|2
1653403930000|2022-05-24 14:52:10|3781.1|3775.1|3780.1|3774.1|3781.6|3775.6|3779.9|3773.9|4
1653403940000|2022-05-24 14:52:20|3780.4|3774.4|3781.9|3775.9|3782.1|3776.1|3780.4|3774.4|8
1653403950000|2022-05-24 14:52:30|3782.1|3776.1|3782.1|3776.1|3782.6|3776.6|3781.6|3775.6|5
1653403960000|2022-05-24 14:52:40|3782.6|3776.6|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|2
1653403970000|2022-05-24 14:52:50|3782.6|3776.6|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|2
1653403980000|2022-05-24 14:53:00|3783.4|3777.4|3785.9|3779.9|3785.9|3779.9|3783.4|3777.4|12
1653403990000|2022-05-24 14:53:10|3786.4|3780.4|3785.6|3779.6|3786.4|3780.4|3784.4|3778.4|8
1653404000000|2022-05-24 14:53:20|3785.9|3779.9|3785.1|3779.1|3785.9|3779.9|3785.1|3779.1|4
1653404010000|2022-05-24 14:53:30|3785.6|3779.6|3785.4|3779.4|3786.9|3780.9|3785.4|3779.4|6
1653404020000|2022-05-24 14:53:40|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.4|3779.4|4
1653404030000|2022-05-24 14:53:50|3785.9|3779.9|3784.6|3778.6|3786.9|3780.9|3784.6|3778.6|9
1653404040000|2022-05-24 14:54:00|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1653404050000|2022-05-24 14:54:10|3784.4|3778.4|3785.6|3779.6|3785.9|3779.9|3784.4|3778.4|5
1653404060000|2022-05-24 14:54:20|3785.4|3779.4|3784.4|3778.4|3785.9|3779.9|3784.4|3778.4|5
1653404070000|2022-05-24 14:54:30|3784.6|3778.6|3786.1|3780.1|3786.1|3780.1|3784.6|3778.6|4
1653404080000|2022-05-24 14:54:40|3786.4|3780.4|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|7
1653404090000|2022-05-24 14:54:50|3787.1|3781.1|3788.1|3782.1|3788.6|3782.6|3787.1|3781.1|11
1653404100000|2022-05-24 14:55:00|3787.9|3781.9|3787.6|3781.6|3787.9|3781.9|3786.9|3780.9|5
1653404110000|2022-05-24 14:55:10|3788.1|3782.1|3787.4|3781.4|3788.1|3782.1|3787.4|3781.4|3
1653404120000|2022-05-24 14:55:20|3787.6|3781.6|3787.9|3781.9|3789.1|3783.1|3787.6|3781.6|7
1653404130000|2022-05-24 14:55:30|3788.4|3782.4|3788.4|3782.4|3788.6|3782.6|3788.1|3782.1|5
1653404140000|2022-05-24 14:55:40|3788.9|3782.9|3789.4|3783.4|3789.9|3783.9|3788.9|3782.9|8
1653404150000|2022-05-24 14:55:50|3789.6|3783.6|3791.4|3785.4|3791.4|3785.4|3789.6|3783.6|7
1653404160000|2022-05-24 14:56:00|3791.1|3785.1|3793.6|3787.6|3793.6|3787.6|3791.1|3785.1|16
1653404170000|2022-05-24 14:56:10|3792.9|3786.9|3793.6|3787.6|3793.6|3787.6|3791.6|3785.6|18
1653404180000|2022-05-24 14:56:20|3793.9|3787.9|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|3
1653404190000|2022-05-24 14:56:30|3795.4|3789.4|3794.6|3788.6|3795.4|3789.4|3794.1|3788.1|8
1653404200000|2022-05-24 14:56:40|3794.4|3788.4|3789.9|3783.9|3794.6|3788.6|3789.8|3783.8|13
1653404210000|2022-05-24 14:56:50|3790|3784|3791.1|3785.1|3791.1|3785.1|3789.4|3783.4|9
1653404220000|2022-05-24 14:57:00|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.1|3785.1|3
1653404230000|2022-05-24 14:57:10|3791.6|3785.6|3789.9|3783.9|3791.9|3785.9|3789.9|3783.9|8
1653404240000|2022-05-24 14:57:20|3789.6|3783.6|3790.4|3784.4|3790.6|3784.6|3789.6|3783.6|4
1653404250000|2022-05-24 14:57:30|3789.9|3783.9|3789.1|3783.1|3789.9|3783.9|3788.6|3782.6|9
1653404260000|2022-05-24 14:57:40|3791|3785|3792|3786|3792.1|3786.1|3790.8|3784.8|17
1653404270000|2022-05-24 14:57:50|3792.1|3786.1|3791.9|3785.9|3792.5|3786.5|3791.9|3785.9|9
1653404280000|2022-05-24 14:58:00|3792.1|3786.1|3791.9|3785.9|3792.9|3786.9|3791.9|3785.9|12
1653404290000|2022-05-24 14:58:10|3792.1|3786.1|3790.4|3784.4|3792.4|3786.4|3790.4|3784.4|5
1653404300000|2022-05-24 14:58:20|3790.1|3784.1|3793.5|3787.5|3794.9|3788.9|3790.1|3784.1|21
1653404310000|2022-05-24 14:58:30|3793.8|3787.8|3794.1|3788.1|3795.1|3789.1|3793.5|3787.5|17
1653404320000|2022-05-24 14:58:40|3793.8|3787.8|3793.4|3787.4|3793.8|3787.8|3792.8|3786.8|14
1653404330000|2022-05-24 14:58:50|3793.3|3787.3|3792|3786|3793.3|3787.3|3791.5|3785.5|10
1653404340000|2022-05-24 14:59:00|3792.1|3786.1|3793.5|3787.5|3793.5|3787.5|3790.9|3784.9|15
1653404350000|2022-05-24 14:59:10|3793.1|3787.1|3794.4|3788.4|3794.6|3788.6|3792.1|3786.1|12
1653404360000|2022-05-24 14:59:20|3794.6|3788.6|3796.1|3790.1|3796.1|3790.1|3794.4|3788.4|11
1653404370000|2022-05-24 14:59:30|3796.4|3790.4|3797.5|3791.5|3798.1|3792.1|3795.6|3789.6|14
1653404380000|2022-05-24 14:59:40|3797.8|3791.8|3796.9|3790.9|3798.3|3792.3|3796.1|3790.1|16
1653404390000|2022-05-24 14:59:50|3797.4|3791.4|3795.6|3789.6|3798.8|3792.8|3795.5|3789.5|24
1653404400000|2022-05-24 15:00:00|3796.9|3790.9|3794.8|3788.8|3797.5|3791.5|3794.8|3788.8|10
1653404410000|2022-05-24 15:00:10|3794.5|3788.5|3788.8|3782.8|3795.5|3789.5|3788.8|3782.8|11
1653404420000|2022-05-24 15:00:20|3788.5|3782.5|3787.8|3781.8|3788.6|3782.6|3787.6|3781.6|5
1653404430000|2022-05-24 15:00:30|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3787.6|3781.6|3
1653404440000|2022-05-24 15:00:40|3788.8|3782.8|3789.5|3783.5|3789.8|3783.8|3788.5|3782.5|6
1653404450000|2022-05-24 15:00:50|3789.3|3783.3|3789.6|3783.6|3789.6|3783.6|3789|3783|5
1653404460000|2022-05-24 15:01:00|3789.9|3783.9|3789.5|3783.5|3790.3|3784.3|3789.5|3783.5|6
1653404470000|2022-05-24 15:01:10|3788.5|3782.5|3789.3|3783.3|3789.5|3783.5|3788.5|3782.5|4
1653404480000|2022-05-24 15:01:20|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|2
1653404490000|2022-05-24 15:01:30|3789.6|3783.6|3790.1|3784.1|3790.6|3784.6|3789.6|3783.6|4
1653404500000|2022-05-24 15:01:40|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.1|3783.1|3
1653404510000|2022-05-24 15:01:50|3789.1|3783.1|3789.4|3783.4|3790.4|3784.4|3789.1|3783.1|6
1653404520000|2022-05-24 15:02:00|3789.6|3783.6|3793.1|3787.1|3793.9|3787.9|3789.6|3783.6|10
1653404530000|2022-05-24 15:02:10|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1653404540000|2022-05-24 15:02:20|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|3
1653404550000|2022-05-24 15:02:30|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1653404560000|2022-05-24 15:02:40|3793.1|3787.1|3793.6|3787.6|3794.1|3788.1|3793.1|3787.1|4
1653404570000|2022-05-24 15:02:50|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.1|3786.1|6
1653404580000|2022-05-24 15:03:00|3792.1|3786.1|3792.6|3786.6|3793.1|3787.1|3791.9|3785.9|8
1653404590000|2022-05-24 15:03:10|3792.1|3786.1|3792.1|3786.1|3792.9|3786.9|3791.9|3785.9|8
1653404600000|2022-05-24 15:03:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1653404610000|2022-05-24 15:03:30|3792.4|3786.4|3791.1|3785.1|3792.4|3786.4|3791.1|3785.1|4
1653404620000|2022-05-24 15:03:40|3791.4|3785.4|3792.4|3786.4|3792.4|3786.4|3791.4|3785.4|3
1653404630000|2022-05-24 15:03:50|3792.1|3786.1|3790.9|3784.9|3792.1|3786.1|3790.9|3784.9|5
1653404640000|2022-05-24 15:04:00|3791.1|3785.1|3790.9|3784.9|3791.4|3785.4|3789.4|3783.4|13
1653404670000|2022-05-24 15:04:30|3790.6|3784.6|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|4
1653404680000|2022-05-24 15:04:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.6|3783.6|3
1653404690000|2022-05-24 15:04:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653404700000|2022-05-24 15:05:00|3789.4|3783.4|3789.1|3783.1|3789.9|3783.9|3788.9|3782.9|6
1653404710000|2022-05-24 15:05:10|3789.9|3783.9|3790.9|3784.9|3791.4|3785.4|3789.6|3783.6|10
1653404720000|2022-05-24 15:05:20|3791.1|3785.1|3792.4|3786.4|3792.6|3786.6|3791.1|3785.1|5
1653404730000|2022-05-24 15:05:30|3793.1|3787.1|3791.9|3785.9|3793.6|3787.6|3791.9|3785.9|7
1653404740000|2022-05-24 15:05:40|3792.1|3786.1|3792.1|3786.1|3792.4|3786.4|3792.1|3786.1|3
1653404750000|2022-05-24 15:05:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1653404760000|2022-05-24 15:06:00|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1653404770000|2022-05-24 15:06:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1653404780000|2022-05-24 15:06:20|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1653404790000|2022-05-24 15:06:30|3791.9|3785.9|3790.6|3784.6|3791.9|3785.9|3790.6|3784.6|5
1653404810000|2022-05-24 15:06:50|3790.4|3784.4|3788.6|3782.6|3790.4|3784.4|3788.6|3782.6|3
1653404820000|2022-05-24 15:07:00|3788.1|3782.1|3785.9|3779.9|3788.1|3782.1|3785.6|3779.6|11
1653404830000|2022-05-24 15:07:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1653404840000|2022-05-24 15:07:20|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.6|3778.6|4
1653404850000|2022-05-24 15:07:30|3784.6|3778.6|3784.9|3778.9|3785.1|3779.1|3784.6|3778.6|3
1653404860000|2022-05-24 15:07:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1653404880000|2022-05-24 15:08:00|3785.4|3779.4|3786|3780|3786.1|3780.1|3785.1|3779.1|5
1653404890000|2022-05-24 15:08:10|3786.1|3780.1|3786|3780|3786.1|3780.1|3786|3780|2
1653404900000|2022-05-24 15:08:20|3786.4|3780.4|3785.1|3779.1|3786.4|3780.4|3785.1|3779.1|5
1653404910000|2022-05-24 15:08:30|3784.9|3778.9|3784.6|3778.6|3784.9|3778.9|3784.6|3778.6|2
1653404920000|2022-05-24 15:08:40|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|3
1653404940000|2022-05-24 15:09:00|3782.9|3776.9|3780.4|3774.4|3782.9|3776.9|3780.4|3774.4|7
1653404950000|2022-05-24 15:09:10|3779.9|3773.9|3780.6|3774.6|3781.6|3775.6|3779.6|3773.6|8
1653404960000|2022-05-24 15:09:20|3781.6|3775.6|3782.6|3776.6|3783.9|3777.9|3781.6|3775.6|9
1653404970000|2022-05-24 15:09:30|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|3
1653404980000|2022-05-24 15:09:40|3782.4|3776.4|3783.4|3777.4|3784.1|3778.1|3782.4|3776.4|4
1653404990000|2022-05-24 15:09:50|3783.1|3777.1|3779.4|3773.4|3783.1|3777.1|3779.4|3773.4|5
1653405000000|2022-05-24 15:10:00|3779.6|3773.6|3779.4|3773.4|3781.1|3775.1|3779.4|3773.4|4
1653405010000|2022-05-24 15:10:10|3779.1|3773.1|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|5
1653405020000|2022-05-24 15:10:20|3779.4|3773.4|3779.9|3773.9|3780.1|3774.1|3779.1|3773.1|7
1653405030000|2022-05-24 15:10:30|3779.6|3773.6|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|3
1653405040000|2022-05-24 15:10:40|3779.4|3773.4|3779.4|3773.4|3779.9|3773.9|3779.4|3773.4|3
1653405060000|2022-05-24 15:11:00|3780.9|3774.9|3779.9|3773.9|3780.9|3774.9|3779.9|3773.9|3
1653405070000|2022-05-24 15:11:10|3780.1|3774.1|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|3
1653405080000|2022-05-24 15:11:20|3780.4|3774.4|3780.4|3774.4|3781.1|3775.1|3780.4|3774.4|6
1653405090000|2022-05-24 15:11:30|3780.1|3774.1|3780.1|3774.1|3780.4|3774.4|3779.6|3773.6|7
1653405100000|2022-05-24 15:11:40|3780.4|3774.4|3781.1|3775.1|3781.1|3775.1|3780.4|3774.4|2
1653405120000|2022-05-24 15:12:00|3781.4|3775.4|3782|3776|3782.6|3776.6|3780.6|3774.6|11
1653405130000|2022-05-24 15:12:10|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|6
1653405140000|2022-05-24 15:12:20|3781.9|3775.9|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|3
1653405150000|2022-05-24 15:12:30|3781.4|3775.4|3783.6|3777.6|3783.6|3777.6|3781.4|3775.4|10
1653405160000|2022-05-24 15:12:40|3782.9|3776.9|3782.1|3776.1|3782.9|3776.9|3782.1|3776.1|4
1653405180000|2022-05-24 15:13:00|3781.9|3775.9|3780.6|3774.6|3781.9|3775.9|3780.4|3774.4|5
1653405200000|2022-05-24 15:13:20|3780.9|3774.9|3781.6|3775.6|3781.6|3775.6|3780.9|3774.9|6
1653405210000|2022-05-24 15:13:30|3781.9|3775.9|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|4
1653405230000|2022-05-24 15:13:50|3781.9|3775.9|3782.6|3776.6|3782.9|3776.9|3781.9|3775.9|5
1653405240000|2022-05-24 15:14:00|3782.4|3776.4|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|3
1653405250000|2022-05-24 15:14:10|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1653405260000|2022-05-24 15:14:20|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.1|3774.1|5
1653405270000|2022-05-24 15:14:30|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3780.4|3774.4|6
1653405280000|2022-05-24 15:14:40|3781.4|3775.4|3781.6|3775.6|3781.6|3775.6|3780.6|3774.6|7
1653405290000|2022-05-24 15:14:50|3781.4|3775.4|3781.1|3775.1|3781.4|3775.4|3780.9|3774.9|4
1653405300000|2022-05-24 15:15:00|3780.9|3774.9|3780.6|3774.6|3781.1|3775.1|3780.6|3774.6|4
1653405310000|2022-05-24 15:15:10|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1653405320000|2022-05-24 15:15:20|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|3
1653405330000|2022-05-24 15:15:30|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1653405340000|2022-05-24 15:15:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1653405360000|2022-05-24 15:16:00|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3779.4|3773.4|7
1653405370000|2022-05-24 15:16:10|3780.9|3774.9|3780.6|3774.6|3781.1|3775.1|3780.1|3774.1|6
1653405380000|2022-05-24 15:16:20|3781.4|3775.4|3781.6|3775.6|3781.9|3775.9|3781.4|3775.4|3
1653405410000|2022-05-24 15:16:50|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.1|3774.1|7
1653405420000|2022-05-24 15:17:00|3779.9|3773.9|3779.6|3773.6|3780.4|3774.4|3779.4|3773.4|9
1653405430000|2022-05-24 15:17:10|3779.9|3773.9|3779.6|3773.6|3780.1|3774.1|3779.4|3773.4|8
1653405440000|2022-05-24 15:17:20|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|3
1653405450000|2022-05-24 15:17:30|3779.1|3773.1|3780.9|3774.9|3780.9|3774.9|3779.1|3773.1|6
1653405460000|2022-05-24 15:17:40|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|3
1653405470000|2022-05-24 15:17:50|3780.9|3774.9|3780.1|3774.1|3780.9|3774.9|3779.9|3773.9|4
1653405480000|2022-05-24 15:18:00|3779.9|3773.9|3778.4|3772.4|3779.9|3773.9|3778.4|3772.4|6
1653405490000|2022-05-24 15:18:10|3778.6|3772.6|3779.1|3773.1|3779.4|3773.4|3778.6|3772.6|4
1653405510000|2022-05-24 15:18:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1653405530000|2022-05-24 15:18:50|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1653405540000|2022-05-24 15:19:00|3778.1|3772.1|3776.4|3770.4|3778.1|3772.1|3776.4|3770.4|7
1653405560000|2022-05-24 15:19:20|3776.1|3770.1|3776.9|3770.9|3776.9|3770.9|3776.1|3770.1|4
1653405570000|2022-05-24 15:19:30|3776.6|3770.6|3776.1|3770.1|3776.9|3770.9|3775.4|3769.4|8
1653405580000|2022-05-24 15:19:40|3776.6|3770.6|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|7
1653405590000|2022-05-24 15:19:50|3776.4|3770.4|3776.9|3770.9|3777.6|3771.6|3776.4|3770.4|6
1653405600000|2022-05-24 15:20:00|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3775.4|3769.4|5
1653405610000|2022-05-24 15:20:10|3776.4|3770.4|3776.4|3770.4|3776.6|3770.6|3775.6|3769.6|11
1653405620000|2022-05-24 15:20:20|3776.6|3770.6|3775.4|3769.4|3776.6|3770.6|3775.4|3769.4|6
1653405630000|2022-05-24 15:20:30|3776.1|3770.1|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|9
1653405640000|2022-05-24 15:20:40|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|4
1653405650000|2022-05-24 15:20:50|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.4|3769.4|6
1653405660000|2022-05-24 15:21:00|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3775.6|3769.6|4
1653405670000|2022-05-24 15:21:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653405680000|2022-05-24 15:21:20|3776.6|3770.6|3777.9|3771.9|3778.9|3772.9|3776.6|3770.6|7
1653405690000|2022-05-24 15:21:30|3778.9|3772.9|3779.6|3773.6|3779.6|3773.6|3778.9|3772.9|2
1653405700000|2022-05-24 15:21:40|3780.8|3774.8|3779.9|3773.9|3780.8|3774.8|3779.9|3773.9|5
1653405710000|2022-05-24 15:21:50|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1653405720000|2022-05-24 15:22:00|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1653405730000|2022-05-24 15:22:10|3780.4|3774.4|3779.6|3773.6|3780.4|3774.4|3779.6|3773.6|2
1653405750000|2022-05-24 15:22:30|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653405770000|2022-05-24 15:22:50|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|3
1653405820000|2022-05-24 15:23:40|3777.9|3771.9|3777.4|3771.4|3777.9|3771.9|3777.4|3771.4|2
1653405860000|2022-05-24 15:24:20|3777.9|3771.9|3780.4|3774.4|3780.4|3774.4|3777.9|3771.9|5
1653405870000|2022-05-24 15:24:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653405900000|2022-05-24 15:25:00|3780.9|3774.9|3782.6|3776.6|3783.1|3777.1|3780.9|3774.9|7
1653405910000|2022-05-24 15:25:10|3782.4|3776.4|3782.6|3776.6|3782.9|3776.9|3782.4|3776.4|4
1653405920000|2022-05-24 15:25:20|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|3
1653405930000|2022-05-24 15:25:30|3781.6|3775.6|3782.1|3776.1|3782.4|3776.4|3781.6|3775.6|6
1653405940000|2022-05-24 15:25:40|3781.9|3775.9|3782.1|3776.1|3782.4|3776.4|3781.9|3775.9|6
1653405950000|2022-05-24 15:25:50|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1653405960000|2022-05-24 15:26:00|3781.9|3775.9|3780.9|3774.9|3782.1|3776.1|3780.9|3774.9|5
1653405980000|2022-05-24 15:26:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653405990000|2022-05-24 15:26:30|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1653406000000|2022-05-24 15:26:40|3780.6|3774.6|3779.1|3773.1|3780.6|3774.6|3779.1|3773.1|5
1653406020000|2022-05-24 15:27:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653406030000|2022-05-24 15:27:10|3779.6|3773.6|3780.4|3774.4|3780.4|3774.4|3779.4|3773.4|4
1653406040000|2022-05-24 15:27:20|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|2
1653406050000|2022-05-24 15:27:30|3781.6|3775.6|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|4
1653406060000|2022-05-24 15:27:40|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1653406070000|2022-05-24 15:27:50|3781.1|3775.1|3779.9|3773.9|3781.1|3775.1|3779.9|3773.9|3
1653406080000|2022-05-24 15:28:00|3780.6|3774.6|3781.9|3775.9|3781.9|3775.9|3780.6|3774.6|3
1653406090000|2022-05-24 15:28:10|3782.4|3776.4|3782.1|3776.1|3782.4|3776.4|3781.6|3775.6|5
1653406100000|2022-05-24 15:28:20|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3781.6|3775.6|5
1653406130000|2022-05-24 15:28:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653406140000|2022-05-24 15:29:00|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|2
1653406150000|2022-05-24 15:29:10|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|8
1653406160000|2022-05-24 15:29:20|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|4
1653406170000|2022-05-24 15:29:30|3780.9|3774.9|3782.1|3776.1|3782.1|3776.1|3780.9|3774.9|4
1653406190000|2022-05-24 15:29:50|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1653406200000|2022-05-24 15:30:00|3782.6|3776.6|3784.1|3778.1|3784.1|3778.1|3782.6|3776.6|3
1653406210000|2022-05-24 15:30:10|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.1|3777.1|4
1653406220000|2022-05-24 15:30:20|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653406230000|2022-05-24 15:30:30|3783.9|3777.9|3784.9|3778.9|3784.9|3778.9|3783.6|3777.6|11
1653406240000|2022-05-24 15:30:40|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.1|3778.1|4
1653406250000|2022-05-24 15:30:50|3784.4|3778.4|3784.1|3778.1|3784.4|3778.4|3783.9|3777.9|4
1653406260000|2022-05-24 15:31:00|3784.4|3778.4|3782.1|3776.1|3784.4|3778.4|3782.1|3776.1|8
1653406270000|2022-05-24 15:31:10|3781.9|3775.9|3780.1|3774.1|3781.9|3775.9|3780.1|3774.1|7
1653406280000|2022-05-24 15:31:20|3779.9|3773.9|3780.6|3774.6|3780.6|3774.6|3779.9|3773.9|2
1653406300000|2022-05-24 15:31:40|3780.9|3774.9|3781.9|3775.9|3781.9|3775.9|3780.9|3774.9|3
1653406320000|2022-05-24 15:32:00|3782.1|3776.1|3780.9|3774.9|3782.1|3776.1|3780.9|3774.9|4
1653406330000|2022-05-24 15:32:10|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653406340000|2022-05-24 15:32:20|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653406350000|2022-05-24 15:32:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653406360000|2022-05-24 15:32:40|3780.9|3774.9|3779.4|3773.4|3780.9|3774.9|3779.1|3773.1|4
1653406370000|2022-05-24 15:32:50|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1653406380000|2022-05-24 15:33:00|3780.1|3774.1|3781.4|3775.4|3781.4|3775.4|3780.1|3774.1|5
1653406390000|2022-05-24 15:33:10|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1653406400000|2022-05-24 15:33:20|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653406410000|2022-05-24 15:33:30|3781.4|3775.4|3779.9|3773.9|3781.4|3775.4|3779.9|3773.9|2
1653406430000|2022-05-24 15:33:50|3780.4|3774.4|3780.9|3774.9|3781.1|3775.1|3780.4|3774.4|5
1653406440000|2022-05-24 15:34:00|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653406450000|2022-05-24 15:34:10|3781.4|3775.4|3781.6|3775.6|3781.6|3775.6|3781.4|3775.4|2
1653406480000|2022-05-24 15:34:40|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1653406490000|2022-05-24 15:34:50|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653406520000|2022-05-24 15:35:20|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653406560000|2022-05-24 15:36:00|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653406590000|2022-05-24 15:36:30|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653406600000|2022-05-24 15:36:40|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653406620000|2022-05-24 15:37:00|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1653406640000|2022-05-24 15:37:20|3780.6|3774.6|3779.9|3773.9|3780.6|3774.6|3778.9|3772.9|6
1653406670000|2022-05-24 15:37:50|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653406680000|2022-05-24 15:38:00|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1653406690000|2022-05-24 15:38:10|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653406730000|2022-05-24 15:38:50|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|2
1653406770000|2022-05-24 15:39:30|3780.1|3774.1|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|2
1653406780000|2022-05-24 15:39:40|3780.1|3774.1|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|2
1653406790000|2022-05-24 15:39:50|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|2
1653406800000|2022-05-24 15:40:00|3780.6|3774.6|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|3
1653406810000|2022-05-24 15:40:10|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653406820000|2022-05-24 15:40:20|3780.1|3774.1|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|2
1653406860000|2022-05-24 15:41:00|3780.1|3774.1|3780.4|3774.4|3780.6|3774.6|3780.1|3774.1|4
1653406900000|2022-05-24 15:41:40|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1653406910000|2022-05-24 15:41:50|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1653406920000|2022-05-24 15:42:00|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1653406950000|2022-05-24 15:42:30|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|3
1653406970000|2022-05-24 15:42:50|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1653406990000|2022-05-24 15:43:10|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653407000000|2022-05-24 15:43:20|3780.6|3774.6|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|3
1653407040000|2022-05-24 15:44:00|3778.1|3772.1|3778.4|3772.4|3778.9|3772.9|3778.1|3772.1|4
1653407050000|2022-05-24 15:44:10|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3778.6|3772.6|5
1653407060000|2022-05-24 15:44:20|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|3
1653407080000|2022-05-24 15:44:40|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653407090000|2022-05-24 15:44:50|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|4
1653407100000|2022-05-24 15:45:00|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.4|3774.4|3
1653407140000|2022-05-24 15:45:40|3781.1|3775.1|3780.6|3774.6|3781.1|3775.1|3780.6|3774.6|4
1653407150000|2022-05-24 15:45:50|3781.1|3775.1|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|3
1653407160000|2022-05-24 15:46:00|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|3
1653407180000|2022-05-24 15:46:20|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1653407240000|2022-05-24 15:47:20|3781.9|3775.9|3782.6|3776.6|3782.6|3776.6|3781.9|3775.9|4
1653407260000|2022-05-24 15:47:40|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1653407290000|2022-05-24 15:48:10|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1653407300000|2022-05-24 15:48:20|3784.1|3778.1|3784.4|3778.4|3784.6|3778.6|3784.1|3778.1|4
1653407310000|2022-05-24 15:48:30|3784.1|3778.1|3784.9|3778.9|3784.9|3778.9|3783.9|3777.9|4
1653407320000|2022-05-24 15:48:40|3784.4|3778.4|3786.1|3780.1|3786.6|3780.6|3784.4|3778.4|10
1653407330000|2022-05-24 15:48:50|3786.4|3780.4|3786.4|3780.4|3786.6|3780.6|3785.9|3779.9|10
1653407340000|2022-05-24 15:49:00|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1653407350000|2022-05-24 15:49:10|3786.4|3780.4|3786.6|3780.6|3786.6|3780.6|3786.4|3780.4|4
1653407390000|2022-05-24 15:49:50|3786.9|3780.9|3788.6|3782.6|3788.6|3782.6|3786.9|3780.9|5
1653407400000|2022-05-24 15:50:00|3788.9|3782.9|3788.1|3782.1|3788.9|3782.9|3788.1|3782.1|6
1653407410000|2022-05-24 15:50:10|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.4|3782.4|3
1653407420000|2022-05-24 15:50:20|3788.4|3782.4|3788.1|3782.1|3788.4|3782.4|3787.9|3781.9|4
1653407430000|2022-05-24 15:50:30|3787.6|3781.6|3784.9|3778.9|3787.6|3781.6|3784.9|3778.9|10
1653407440000|2022-05-24 15:50:40|3784.6|3778.6|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|5
1653407450000|2022-05-24 15:50:50|3784.1|3778.1|3784.4|3778.4|3784.4|3778.4|3784.1|3778.1|2
1653407460000|2022-05-24 15:51:00|3784.6|3778.6|3781.8|3775.8|3785.1|3779.1|3781.8|3775.8|4
1653407470000|2022-05-24 15:51:10|3781.9|3775.9|3780.8|3774.8|3781.9|3775.9|3780.6|3774.6|8
1653407480000|2022-05-24 15:51:20|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653407500000|2022-05-24 15:51:40|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|7
1653407540000|2022-05-24 15:52:20|3780.9|3774.9|3779.1|3773.1|3780.9|3774.9|3779.1|3773.1|3
1653407550000|2022-05-24 15:52:30|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1653407580000|2022-05-24 15:53:00|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|2
1653407610000|2022-05-24 15:53:30|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653407620000|2022-05-24 15:53:40|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.4|3773.4|3
1653407630000|2022-05-24 15:53:50|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653407650000|2022-05-24 15:54:10|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1653407660000|2022-05-24 15:54:20|3779.1|3773.1|3778.1|3772.1|3779.1|3773.1|3777.9|3771.9|5
1653407670000|2022-05-24 15:54:30|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|2
1653407690000|2022-05-24 15:54:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1653407700000|2022-05-24 15:55:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1653407780000|2022-05-24 15:56:20|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1653407790000|2022-05-24 15:56:30|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1653407800000|2022-05-24 15:56:40|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3776.6|3770.6|8
1653407810000|2022-05-24 15:56:50|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|2
1653407880000|2022-05-24 15:58:00|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|5
1653407890000|2022-05-24 15:58:10|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|4
1653407900000|2022-05-24 15:58:20|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.4|3771.4|3
1653407910000|2022-05-24 15:58:30|3777.4|3771.4|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|3
1653407950000|2022-05-24 15:59:10|3777.6|3771.6|3779.1|3773.1|3779.1|3773.1|3777.4|3771.4|4
1653407960000|2022-05-24 15:59:20|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1653407990000|2022-05-24 15:59:50|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3778.4|3772.4|5
1653408000000|2022-05-24 16:00:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3777.9|3771.9|9
1653408010000|2022-05-24 16:00:10|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1653408020000|2022-05-24 16:00:20|3779.6|3773.6|3779.6|3773.6|3779.9|3773.9|3779.4|3773.4|6
1653408030000|2022-05-24 16:00:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|5
1653408050000|2022-05-24 16:00:50|3778.9|3772.9|3779.4|3773.4|3779.6|3773.6|3778.9|3772.9|6
1653408060000|2022-05-24 16:01:00|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.1|3773.1|7
1653408090000|2022-05-24 16:01:30|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1653408100000|2022-05-24 16:01:40|3779.1|3773.1|3779.6|3773.6|3779.6|3773.6|3779.1|3773.1|8
1653408110000|2022-05-24 16:01:50|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1653408170000|2022-05-24 16:02:50|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1653408180000|2022-05-24 16:03:00|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1653408190000|2022-05-24 16:03:10|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653408200000|2022-05-24 16:03:20|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|4
1653408210000|2022-05-24 16:03:30|3779.6|3773.6|3779.6|3773.6|3780.4|3774.4|3779.6|3773.6|3
1653408270000|2022-05-24 16:04:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1653408280000|2022-05-24 16:04:40|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|2
1653408300000|2022-05-24 16:05:00|3781.4|3775.4|3780.9|3774.9|3781.4|3775.4|3780.9|3774.9|3
1653408330000|2022-05-24 16:05:30|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653408350000|2022-05-24 16:05:50|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653408400000|2022-05-24 16:06:40|3781.6|3775.6|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|3
1653408410000|2022-05-24 16:06:50|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|4
1653408560000|2022-05-24 16:09:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653408620000|2022-05-24 16:10:20|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|2
1653408630000|2022-05-24 16:10:30|3782.4|3776.4|3781.6|3775.6|3782.4|3776.4|3781.6|3775.6|2
1653408650000|2022-05-24 16:10:50|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|3
1653408660000|2022-05-24 16:11:00|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1653408670000|2022-05-24 16:11:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1653408690000|2022-05-24 16:11:30|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1653408700000|2022-05-24 16:11:40|3780.9|3774.9|3780.1|3774.1|3780.9|3774.9|3779.9|3773.9|3
1653408710000|2022-05-24 16:11:50|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1653408720000|2022-05-24 16:12:00|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.9|3773.9|2
1653408740000|2022-05-24 16:12:20|3780.4|3774.4|3778.1|3772.1|3780.4|3774.4|3778.1|3772.1|8
1653408750000|2022-05-24 16:12:30|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1653408760000|2022-05-24 16:12:40|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1653408770000|2022-05-24 16:12:50|3778.9|3772.9|3780.4|3774.4|3780.4|3774.4|3778.9|3772.9|2
1653408800000|2022-05-24 16:13:20|3780.6|3774.6|3781.1|3775.1|3782.1|3776.1|3780.6|3774.6|6
1653408810000|2022-05-24 16:13:30|3780.9|3774.9|3781.6|3775.6|3781.6|3775.6|3780.9|3774.9|2
1653408860000|2022-05-24 16:14:20|3781.9|3775.9|3781.9|3775.9|3782.1|3776.1|3781.9|3775.9|5
1653408870000|2022-05-24 16:14:30|3782.1|3776.1|3781.9|3775.9|3782.1|3776.1|3781.9|3775.9|2
1653408900000|2022-05-24 16:15:00|3782.1|3776.1|3782.9|3776.9|3783.1|3777.1|3782.1|3776.1|4
1653408920000|2022-05-24 16:15:20|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|3
1653408930000|2022-05-24 16:15:30|3782.6|3776.6|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|8
1653408940000|2022-05-24 16:15:40|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|5
1653408950000|2022-05-24 16:15:50|3782.1|3776.1|3783.1|3777.1|3783.1|3777.1|3782.1|3776.1|6
1653408960000|2022-05-24 16:16:00|3783.6|3777.6|3783.1|3777.1|3783.6|3777.6|3783.1|3777.1|3
1653408970000|2022-05-24 16:16:10|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1653408980000|2022-05-24 16:16:20|3783.6|3777.6|3786.1|3780.1|3786.1|3780.1|3783.6|3777.6|10
1653408990000|2022-05-24 16:16:30|3786.4|3780.4|3786.4|3780.4|3787.1|3781.1|3786.4|3780.4|3
1653409000000|2022-05-24 16:16:40|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653409010000|2022-05-24 16:16:50|3786.4|3780.4|3782|3776|3786.9|3780.9|3782|3776|6
1653409020000|2022-05-24 16:17:00|3781.5|3775.5|3781|3775|3781.8|3775.8|3780.8|3774.8|9
1653409030000|2022-05-24 16:17:10|3780.8|3774.8|3781.8|3775.8|3781.8|3775.8|3780.6|3774.6|6
1653409040000|2022-05-24 16:17:20|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|5
1653409050000|2022-05-24 16:17:30|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653409060000|2022-05-24 16:17:40|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1653409070000|2022-05-24 16:17:50|3781.6|3775.6|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|5
1653409090000|2022-05-24 16:18:10|3781.1|3775.1|3781.6|3775.6|3781.6|3775.6|3781.1|3775.1|3
1653409110000|2022-05-24 16:18:30|3781.1|3775.1|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|3
1653409120000|2022-05-24 16:18:40|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653409130000|2022-05-24 16:18:50|3780.6|3774.6|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|7
1653409140000|2022-05-24 16:19:00|3780.1|3774.1|3779.9|3773.9|3780.6|3774.6|3779.9|3773.9|8
1653409150000|2022-05-24 16:19:10|3780.4|3774.4|3780.6|3774.6|3780.9|3774.9|3780.1|3774.1|10
1653409170000|2022-05-24 16:19:30|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1653409180000|2022-05-24 16:19:40|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|4
1653409200000|2022-05-24 16:20:00|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3779.9|3773.9|7
1653409210000|2022-05-24 16:20:10|3780.1|3774.1|3780.4|3774.4|3780.9|3774.9|3779.9|3773.9|11
1653409220000|2022-05-24 16:20:20|3780.1|3774.1|3777.9|3771.9|3780.6|3774.6|3777.4|3771.4|20
1653409250000|2022-05-24 16:20:50|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|2
1653409260000|2022-05-24 16:21:00|3777.4|3771.4|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|2
1653409280000|2022-05-24 16:21:20|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1653409290000|2022-05-24 16:21:30|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1653409300000|2022-05-24 16:21:40|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1653409320000|2022-05-24 16:22:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1653409340000|2022-05-24 16:22:20|3777.9|3771.9|3777.9|3771.9|3778.1|3772.1|3777.6|3771.6|4
1653409350000|2022-05-24 16:22:30|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|3
1653409360000|2022-05-24 16:22:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653409370000|2022-05-24 16:22:50|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1653409420000|2022-05-24 16:23:40|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1653409440000|2022-05-24 16:24:00|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|3
1653409450000|2022-05-24 16:24:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653409460000|2022-05-24 16:24:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1653409480000|2022-05-24 16:24:40|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|3
1653409490000|2022-05-24 16:24:50|3778.1|3772.1|3778.4|3772.4|3778.6|3772.6|3778.1|3772.1|4
1653409500000|2022-05-24 16:25:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|3
1653409510000|2022-05-24 16:25:10|3777.4|3771.4|3778.4|3772.4|3778.4|3772.4|3777.4|3771.4|3
1653409520000|2022-05-24 16:25:20|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.1|3772.1|6
1653409530000|2022-05-24 16:25:30|3777.6|3771.6|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|3
1653409540000|2022-05-24 16:25:40|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|2
1653409560000|2022-05-24 16:26:00|3777.6|3771.6|3778.1|3772.1|3778.6|3772.6|3777.6|3771.6|4
1653409570000|2022-05-24 16:26:10|3777.6|3771.6|3778.6|3772.6|3778.6|3772.6|3777.6|3771.6|7
1653409580000|2022-05-24 16:26:20|3778.4|3772.4|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|2
1653409590000|2022-05-24 16:26:30|3778.6|3772.6|3777.9|3771.9|3778.6|3772.6|3777.6|3771.6|6
1653409600000|2022-05-24 16:26:40|3777.6|3771.6|3776.9|3770.9|3777.9|3771.9|3776.9|3770.9|8
1653409610000|2022-05-24 16:26:50|3776.6|3770.6|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|2
1653409620000|2022-05-24 16:27:00|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3776.9|3770.9|4
1653409630000|2022-05-24 16:27:10|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1653409640000|2022-05-24 16:27:20|3777.4|3771.4|3778.1|3772.1|3778.1|3772.1|3777.4|3771.4|3
1653409660000|2022-05-24 16:27:40|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.4|3771.4|6
1653409670000|2022-05-24 16:27:50|3777.6|3771.6|3778.4|3772.4|3778.4|3772.4|3777.6|3771.6|2
1653409710000|2022-05-24 16:28:30|3777.1|3771.1|3777.1|3771.1|3777.4|3771.4|3776.9|3770.9|8
1653409720000|2022-05-24 16:28:40|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|4
1653409730000|2022-05-24 16:28:50|3776.9|3770.9|3776.9|3770.9|3777.4|3771.4|3776.6|3770.6|6
1653409740000|2022-05-24 16:29:00|3776.6|3770.6|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|3
1653409750000|2022-05-24 16:29:10|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|3
1653409760000|2022-05-24 16:29:20|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1653409770000|2022-05-24 16:29:30|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1653409780000|2022-05-24 16:29:40|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|4
1653409800000|2022-05-24 16:30:00|3775.6|3769.6|3776.6|3770.6|3776.6|3770.6|3775.6|3769.6|5
1653409810000|2022-05-24 16:30:10|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1653409830000|2022-05-24 16:30:30|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1653409840000|2022-05-24 16:30:40|3776.4|3770.4|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|2
1653409860000|2022-05-24 16:31:00|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653409870000|2022-05-24 16:31:10|3775.1|3769.1|3774.4|3768.4|3775.4|3769.4|3774.4|3768.4|5
1653409880000|2022-05-24 16:31:20|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1653409890000|2022-05-24 16:31:30|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|4
1653409900000|2022-05-24 16:31:40|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|3
1653409910000|2022-05-24 16:31:50|3775.1|3769.1|3774.6|3768.6|3775.1|3769.1|3774.6|3768.6|5
1653409920000|2022-05-24 16:32:00|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1653409950000|2022-05-24 16:32:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1653409980000|2022-05-24 16:33:00|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1653409990000|2022-05-24 16:33:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1653410020000|2022-05-24 16:33:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|3
1653410030000|2022-05-24 16:33:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1653410050000|2022-05-24 16:34:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1653410060000|2022-05-24 16:34:20|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1653410090000|2022-05-24 16:34:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|5
1653410110000|2022-05-24 16:35:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1653410120000|2022-05-24 16:35:20|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1653410150000|2022-05-24 16:35:50|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|2
1653410160000|2022-05-24 16:36:00|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|3
1653410180000|2022-05-24 16:36:20|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|3
1653410190000|2022-05-24 16:36:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1653410230000|2022-05-24 16:37:10|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|4
1653410250000|2022-05-24 16:37:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|3
1653410260000|2022-05-24 16:37:40|3774.6|3768.6|3773.9|3767.9|3774.6|3768.6|3773.1|3767.1|6
1653410270000|2022-05-24 16:37:50|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1653410280000|2022-05-24 16:38:00|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1653410290000|2022-05-24 16:38:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|5
1653410300000|2022-05-24 16:38:20|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1653410310000|2022-05-24 16:38:30|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1653410320000|2022-05-24 16:38:40|3772.9|3766.9|3772.6|3766.6|3772.9|3766.9|3772.6|3766.6|2
1653410330000|2022-05-24 16:38:50|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|3
1653410340000|2022-05-24 16:39:00|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1653410350000|2022-05-24 16:39:10|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1653410360000|2022-05-24 16:39:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1653410400000|2022-05-24 16:40:00|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|3
1653410410000|2022-05-24 16:40:10|3773.6|3767.6|3772.9|3766.9|3773.6|3767.6|3772.9|3766.9|2
1653410450000|2022-05-24 16:40:50|3773.6|3767.6|3772.9|3766.9|3773.6|3767.6|3772.9|3766.9|2
1653410460000|2022-05-24 16:41:00|3773.1|3767.1|3772.9|3766.9|3773.1|3767.1|3772.9|3766.9|2
1653410470000|2022-05-24 16:41:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1653410480000|2022-05-24 16:41:20|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1653410510000|2022-05-24 16:41:50|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1653410590000|2022-05-24 16:43:10|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1653410600000|2022-05-24 16:43:20|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1653410640000|2022-05-24 16:44:00|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|2
1653410660000|2022-05-24 16:44:20|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1653410680000|2022-05-24 16:44:40|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1653410700000|2022-05-24 16:45:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1653410710000|2022-05-24 16:45:10|3771.1|3765.1|3770.4|3764.4|3771.1|3765.1|3770.1|3764.1|3
1653410720000|2022-05-24 16:45:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653410780000|2022-05-24 16:46:20|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1653410970000|2022-05-24 16:49:30|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1653410980000|2022-05-24 16:49:40|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1653411000000|2022-05-24 16:50:00|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|6
1653411010000|2022-05-24 16:50:10|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1653411040000|2022-05-24 16:50:40|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|6
1653411070000|2022-05-24 16:51:10|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1653411100000|2022-05-24 16:51:40|3771.6|3765.6|3768.6|3762.6|3771.6|3765.6|3768.6|3762.6|4
1653411120000|2022-05-24 16:52:00|3769.4|3763.4|3768.6|3762.6|3769.4|3763.4|3768.6|3762.6|2
1653411150000|2022-05-24 16:52:30|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1653411160000|2022-05-24 16:52:40|3769.4|3763.4|3769.1|3763.1|3769.4|3763.4|3768.9|3762.9|3
1653411170000|2022-05-24 16:52:50|3769.4|3763.4|3769.9|3763.9|3769.9|3763.9|3769.1|3763.1|5
1653411180000|2022-05-24 16:53:00|3769.6|3763.6|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|3
1653411190000|2022-05-24 16:53:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|5
1653411220000|2022-05-24 16:53:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1653411230000|2022-05-24 16:53:50|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1653411240000|2022-05-24 16:54:00|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|4
1653411250000|2022-05-24 16:54:10|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|7
1653411260000|2022-05-24 16:54:20|3770.1|3764.1|3769.9|3763.9|3770.4|3764.4|3769.6|3763.6|10
1653411270000|2022-05-24 16:54:30|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|11
1653411280000|2022-05-24 16:54:40|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1653411290000|2022-05-24 16:54:50|3770.1|3764.1|3769.9|3763.9|3770.4|3764.4|3769.6|3763.6|4
1653411300000|2022-05-24 16:55:00|3770.1|3764.1|3769.8|3763.8|3770.1|3764.1|3769.6|3763.6|5
1653411310000|2022-05-24 16:55:10|3769.5|3763.5|3769.8|3763.8|3770|3764|3769.5|3763.5|5
1653411320000|2022-05-24 16:55:20|3769.5|3763.5|3770.8|3764.8|3770.8|3764.8|3769.5|3763.5|6
1653411330000|2022-05-24 16:55:30|3771.3|3765.3|3771|3765|3771.3|3765.3|3770.8|3764.8|5
1653411340000|2022-05-24 16:55:40|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|5
1653411350000|2022-05-24 16:55:50|3771|3765|3771|3765|3771|3765|3770.8|3764.8|11
1653411360000|2022-05-24 16:56:00|3770.8|3764.8|3770.8|3764.8|3771|3765|3770.5|3764.5|7
1653411370000|2022-05-24 16:56:10|3771|3765|3771|3765|3771|3765|3771|3765|1
1653411380000|2022-05-24 16:56:20|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|3
1653411410000|2022-05-24 16:56:50|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771|3765|3
1653411430000|2022-05-24 16:57:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1653411440000|2022-05-24 16:57:20|3771.8|3765.8|3772|3766|3772|3766|3771.5|3765.5|6
1653411450000|2022-05-24 16:57:30|3771.6|3765.6|3771.8|3765.8|3771.8|3765.8|3771.6|3765.6|2
1653411460000|2022-05-24 16:57:40|3771.5|3765.5|3772|3766|3772|3766|3771.5|3765.5|4
1653411480000|2022-05-24 16:58:00|3771.8|3765.8|3771.8|3765.8|3772|3766|3771.5|3765.5|5
1653411490000|2022-05-24 16:58:10|3772|3766|3771.8|3765.8|3772|3766|3771.5|3765.5|4
1653411500000|2022-05-24 16:58:20|3772|3766|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|3
1653411540000|2022-05-24 16:59:00|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.3|3766.3|3
1653411550000|2022-05-24 16:59:10|3773|3767|3773.5|3767.5|3773.5|3767.5|3773|3767|2
1653411560000|2022-05-24 16:59:20|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|5
1653436920000|2022-05-25 00:02:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653436960000|2022-05-25 00:02:40|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1653436990000|2022-05-25 00:03:10|3779|3773|3775.1|3769.1|3779|3773|3775.1|3769.1|3
1653437000000|2022-05-25 00:03:20|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1653437020000|2022-05-25 00:03:40|3773.3|3767.3|3769.9|3763.9|3773.3|3767.3|3769.6|3763.6|5
1653437030000|2022-05-25 00:03:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1653437040000|2022-05-25 00:04:00|3768.4|3762.4|3771.6|3765.6|3771.6|3765.6|3768.1|3762.1|9
1653437050000|2022-05-25 00:04:10|3771.4|3765.4|3770.3|3764.3|3771.4|3765.4|3769.8|3763.8|4
1653437060000|2022-05-25 00:04:20|3770.5|3764.5|3770.4|3764.4|3771.8|3765.8|3770.4|3764.4|8
1653437070000|2022-05-25 00:04:30|3770|3764|3769.9|3763.9|3770.9|3764.9|3769.5|3763.5|6
1653437080000|2022-05-25 00:04:40|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3768.8|3762.8|3
1653437090000|2022-05-25 00:04:50|3769.9|3763.9|3769.5|3763.5|3769.9|3763.9|3769.3|3763.3|5
1653437100000|2022-05-25 00:05:00|3770|3764|3771.3|3765.3|3771.5|3765.5|3770|3764|9
1653437110000|2022-05-25 00:05:10|3771|3765|3771|3765|3771|3765|3771|3765|1
1653437120000|2022-05-25 00:05:20|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1653437130000|2022-05-25 00:05:30|3772|3766|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|8
1653437140000|2022-05-25 00:05:40|3772|3766|3771.9|3765.9|3772|3766|3771.9|3765.9|2
1653437190000|2022-05-25 00:06:30|3772|3766|3772|3766|3772|3766|3772|3766|1
1653437200000|2022-05-25 00:06:40|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1653437220000|2022-05-25 00:07:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1653437230000|2022-05-25 00:07:10|3772|3766|3771.8|3765.8|3772|3766|3771.8|3765.8|2
1653437240000|2022-05-25 00:07:20|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1653437290000|2022-05-25 00:08:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1653437370000|2022-05-25 00:09:30|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653437380000|2022-05-25 00:09:40|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653437400000|2022-05-25 00:10:00|3771.8|3765.8|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|3
1653437410000|2022-05-25 00:10:10|3772|3766|3772|3766|3772|3766|3772|3766|1
1653437450000|2022-05-25 00:10:50|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1653437470000|2022-05-25 00:11:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1653437480000|2022-05-25 00:11:20|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1653437500000|2022-05-25 00:11:40|3771.3|3765.3|3768.5|3762.5|3771.3|3765.3|3768.5|3762.5|3
1653437510000|2022-05-25 00:11:50|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|3
1653437530000|2022-05-25 00:12:10|3768.5|3762.5|3768|3762|3768.5|3762.5|3767.8|3761.8|4
1653437540000|2022-05-25 00:12:20|3768.3|3762.3|3768|3762|3768.3|3762.3|3768|3762|2
1653437550000|2022-05-25 00:12:30|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768|3762|5
1653437560000|2022-05-25 00:12:40|3768|3762|3768.3|3762.3|3768.3|3762.3|3768|3762|6
1653437570000|2022-05-25 00:12:50|3768|3762|3768|3762|3768.3|3762.3|3768|3762|3
1653437580000|2022-05-25 00:13:00|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768|3762|3
1653437600000|2022-05-25 00:13:20|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1653437610000|2022-05-25 00:13:30|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1653437700000|2022-05-25 00:15:00|3768.8|3762.8|3769|3763|3769.3|3763.3|3768.8|3762.8|4
1653437710000|2022-05-25 00:15:10|3769.3|3763.3|3769.5|3763.5|3769.8|3763.8|3769.3|3763.3|4
1653437720000|2022-05-25 00:15:20|3769.3|3763.3|3769|3763|3769.3|3763.3|3768.8|3762.8|3
1653437730000|2022-05-25 00:15:30|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|3
1653437740000|2022-05-25 00:15:40|3769|3763|3769|3763|3769|3763|3768.8|3762.8|5
1653437780000|2022-05-25 00:16:20|3769.5|3763.5|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|8
1653437800000|2022-05-25 00:16:40|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|2
1653437830000|2022-05-25 00:17:10|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653437840000|2022-05-25 00:17:20|3771|3765|3771|3765|3771.3|3765.3|3771|3765|3
1653437860000|2022-05-25 00:17:40|3771.3|3765.3|3772|3766|3772|3766|3771.3|3765.3|2
1653437920000|2022-05-25 00:18:40|3771.8|3765.8|3771.8|3765.8|3772|3766|3771.8|3765.8|3
1653437990000|2022-05-25 00:19:50|3772|3766|3772.5|3766.5|3772.5|3766.5|3772|3766|2
1653438000000|2022-05-25 00:20:00|3772.8|3766.8|3773.8|3767.8|3774|3768|3772.8|3766.8|7
1653438010000|2022-05-25 00:20:10|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653438060000|2022-05-25 00:21:00|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653438070000|2022-05-25 00:21:10|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653438100000|2022-05-25 00:21:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653438130000|2022-05-25 00:22:10|3773.5|3767.5|3774.3|3768.3|3774.3|3768.3|3773.5|3767.5|2
1653438140000|2022-05-25 00:22:20|3774.5|3768.5|3774.3|3768.3|3774.5|3768.5|3774.3|3768.3|2
1653438170000|2022-05-25 00:22:50|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3774|3768|9
1653438180000|2022-05-25 00:23:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653438190000|2022-05-25 00:23:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653438210000|2022-05-25 00:23:30|3775.5|3769.5|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|3
1653438220000|2022-05-25 00:23:40|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|2
1653438230000|2022-05-25 00:23:50|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.3|3769.3|4
1653438240000|2022-05-25 00:24:00|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1653438300000|2022-05-25 00:25:00|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1653438320000|2022-05-25 00:25:20|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653438360000|2022-05-25 00:26:00|3775|3769|3775|3769|3775|3769|3775|3769|1
1653438370000|2022-05-25 00:26:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653438380000|2022-05-25 00:26:20|3775|3769|3775|3769|3775|3769|3775|3769|1
1653438390000|2022-05-25 00:26:30|3773.8|3767.8|3772.1|3766.1|3773.8|3767.8|3772|3766|6
1653438400000|2022-05-25 00:26:40|3772.3|3766.3|3773.3|3767.3|3773.5|3767.5|3772.3|3766.3|3
1653438410000|2022-05-25 00:26:50|3773.5|3767.5|3774.1|3768.1|3774.1|3768.1|3773.5|3767.5|3
1653438430000|2022-05-25 00:27:10|3774.4|3768.4|3774.4|3768.4|3774.6|3768.6|3774.1|3768.1|4
1653438440000|2022-05-25 00:27:20|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|2
1653438450000|2022-05-25 00:27:30|3773.4|3767.4|3773.6|3767.6|3773.6|3767.6|3773.4|3767.4|2
1653438460000|2022-05-25 00:27:40|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1653438470000|2022-05-25 00:27:50|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653438480000|2022-05-25 00:28:00|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|2
1653438490000|2022-05-25 00:28:10|3772|3766|3772|3766|3772|3766|3771.5|3765.5|4
1653438510000|2022-05-25 00:28:30|3772.6|3766.6|3772.9|3766.9|3773.1|3767.1|3772.6|3766.6|4
1653438520000|2022-05-25 00:28:40|3773.1|3767.1|3770.3|3764.3|3773.1|3767.1|3770.3|3764.3|5
1653438530000|2022-05-25 00:28:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.3|3764.3|4
1653438550000|2022-05-25 00:29:10|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1653438560000|2022-05-25 00:29:20|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1653438570000|2022-05-25 00:29:30|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3771.9|3765.9|5
1653438580000|2022-05-25 00:29:40|3772.9|3766.9|3772.9|3766.9|3773.4|3767.4|3772.9|3766.9|4
1653438590000|2022-05-25 00:29:50|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3772.6|3766.6|4
1653438600000|2022-05-25 00:30:00|3773.6|3767.6|3774.4|3768.4|3774.6|3768.6|3773.6|3767.6|9
1653438610000|2022-05-25 00:30:10|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|2
1653438620000|2022-05-25 00:30:20|3773.6|3767.6|3773.9|3767.9|3773.9|3767.9|3773.6|3767.6|4
1653438630000|2022-05-25 00:30:30|3773.6|3767.6|3773.9|3767.9|3774.1|3768.1|3773.6|3767.6|3
1653438650000|2022-05-25 00:30:50|3774|3768|3773.8|3767.8|3774.5|3768.5|3773.8|3767.8|5
1653438670000|2022-05-25 00:31:10|3774.3|3768.3|3775.9|3769.9|3775.9|3769.9|3774.3|3768.3|4
1653438690000|2022-05-25 00:31:30|3776|3770|3776.4|3770.4|3777.3|3771.3|3775.9|3769.9|9
1653438710000|2022-05-25 00:31:50|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1653438720000|2022-05-25 00:32:00|3776.3|3770.3|3777.3|3771.3|3777.3|3771.3|3776.3|3770.3|2
1653438730000|2022-05-25 00:32:10|3777|3771|3777.3|3771.3|3777.3|3771.3|3776|3770|3
1653438750000|2022-05-25 00:32:30|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653438780000|2022-05-25 00:33:00|3777|3771|3777.5|3771.5|3777.5|3771.5|3777|3771|3
1653438790000|2022-05-25 00:33:10|3778|3772|3778|3772|3778.3|3772.3|3777.8|3771.8|5
1653438840000|2022-05-25 00:34:00|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1653438850000|2022-05-25 00:34:10|3778.3|3772.3|3778.8|3772.8|3779.8|3773.8|3778.3|3772.3|3
1653438870000|2022-05-25 00:34:30|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|6
1653438880000|2022-05-25 00:34:40|3778.5|3772.5|3778|3772|3778.8|3772.8|3778|3772|4
1653438890000|2022-05-25 00:34:50|3778.3|3772.3|3777.8|3771.8|3778.5|3772.5|3777.8|3771.8|5
1653438900000|2022-05-25 00:35:00|3778|3772|3778.3|3772.3|3778.5|3772.5|3777.8|3771.8|4
1653438920000|2022-05-25 00:35:20|3778.5|3772.5|3778|3772|3778.5|3772.5|3777.8|3771.8|5
1653438930000|2022-05-25 00:35:30|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|2
1653438940000|2022-05-25 00:35:40|3778|3772|3778|3772|3778|3772|3777.8|3771.8|3
1653438950000|2022-05-25 00:35:50|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|2
1653438970000|2022-05-25 00:36:10|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1653439020000|2022-05-25 00:37:00|3777.8|3771.8|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|5
1653439040000|2022-05-25 00:37:20|3777.5|3771.5|3777.8|3771.8|3778|3772|3777.5|3771.5|4
1653439050000|2022-05-25 00:37:30|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3777.5|3771.5|3
1653439060000|2022-05-25 00:37:40|3777|3771|3776.8|3770.8|3777.8|3771.8|3776|3770|5
1653439070000|2022-05-25 00:37:50|3775.8|3769.8|3776.5|3770.5|3776.5|3770.5|3775.8|3769.8|2
1653439130000|2022-05-25 00:38:50|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|2
1653439140000|2022-05-25 00:39:00|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653439200000|2022-05-25 00:40:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653439280000|2022-05-25 00:41:20|3776.8|3770.8|3777|3771|3777.3|3771.3|3776.8|3770.8|3
1653439310000|2022-05-25 00:41:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653439350000|2022-05-25 00:42:30|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653439450000|2022-05-25 00:44:10|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653439490000|2022-05-25 00:44:50|3776.5|3770.5|3777|3771|3777.3|3771.3|3776.5|3770.5|4
1653439560000|2022-05-25 00:46:00|3777.3|3771.3|3777.8|3771.8|3778|3772|3776.8|3770.8|7
1653439650000|2022-05-25 00:47:30|3777.5|3771.5|3776.8|3770.8|3777.5|3771.5|3776.5|3770.5|3
1653439660000|2022-05-25 00:47:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653439670000|2022-05-25 00:47:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653439730000|2022-05-25 00:48:50|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653439740000|2022-05-25 00:49:00|3776.3|3770.3|3775.5|3769.5|3776.3|3770.3|3775.5|3769.5|4
1653439750000|2022-05-25 00:49:10|3775.3|3769.3|3775.5|3769.5|3775.8|3769.8|3775.3|3769.3|3
1653439790000|2022-05-25 00:49:50|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|2
1653439810000|2022-05-25 00:50:10|3775|3769|3775.3|3769.3|3775.3|3769.3|3775|3769|2
1653439860000|2022-05-25 00:51:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653439930000|2022-05-25 00:52:10|3775.8|3769.8|3776.5|3770.5|3776.8|3770.8|3775.8|3769.8|6
1653439970000|2022-05-25 00:52:50|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|2
1653440000000|2022-05-25 00:53:20|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653440010000|2022-05-25 00:53:30|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653440060000|2022-05-25 00:54:20|3776|3770|3775.3|3769.3|3776|3770|3775.3|3769.3|2
1653440080000|2022-05-25 00:54:40|3775|3769|3775|3769|3775|3769|3775|3769|1
1653440100000|2022-05-25 00:55:00|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653440160000|2022-05-25 00:56:00|3775.5|3769.5|3776.3|3770.3|3776.3|3770.3|3775.5|3769.5|2
1653440230000|2022-05-25 00:57:10|3776|3770|3776|3770|3776|3770|3776|3770|1
1653440250000|2022-05-25 00:57:30|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|2
1653440270000|2022-05-25 00:57:50|3774.3|3768.3|3775|3769|3775|3769|3774.3|3768.3|2
1653440320000|2022-05-25 00:58:40|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|2
1653440400000|2022-05-25 01:00:00|3774.5|3768.5|3775.5|3769.5|3775.9|3769.9|3774.3|3768.3|8
1653440410000|2022-05-25 01:00:10|3776|3770|3777.5|3771.5|3777.5|3771.5|3775.8|3769.8|6
1653440420000|2022-05-25 01:00:20|3777.3|3771.3|3776.5|3770.5|3777.3|3771.3|3776.3|3770.3|4
1653440430000|2022-05-25 01:00:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653440450000|2022-05-25 01:00:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653440460000|2022-05-25 01:01:00|3776.3|3770.3|3777|3771|3777.3|3771.3|3776.3|3770.3|9
1653440470000|2022-05-25 01:01:10|3776.8|3770.8|3779|3773|3779.3|3773.3|3776.8|3770.8|13
1653440480000|2022-05-25 01:01:20|3778.5|3772.5|3777.6|3771.6|3778.5|3772.5|3777.1|3771.1|12
1653440490000|2022-05-25 01:01:30|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653440500000|2022-05-25 01:01:40|3778.1|3772.1|3778.6|3772.6|3779.1|3773.1|3777.6|3771.6|15
1653440510000|2022-05-25 01:01:50|3778.9|3772.9|3781.4|3775.4|3781.4|3775.4|3778.4|3772.4|14
1653440520000|2022-05-25 01:02:00|3781.1|3775.1|3783.9|3777.9|3783.9|3777.9|3781.1|3775.1|15
1653440530000|2022-05-25 01:02:10|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|5
1653440550000|2022-05-25 01:02:30|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.9|3776.9|2
1653440560000|2022-05-25 01:02:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653440580000|2022-05-25 01:03:00|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|2
1653440590000|2022-05-25 01:03:10|3781.3|3775.3|3782.1|3776.1|3782.1|3776.1|3779.8|3773.8|8
1653440600000|2022-05-25 01:03:20|3782.4|3776.4|3782.1|3776.1|3782.4|3776.4|3782.1|3776.1|2
1653440610000|2022-05-25 01:03:30|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|4
1653440620000|2022-05-25 01:03:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653440630000|2022-05-25 01:03:50|3782|3776|3783.3|3777.3|3783.3|3777.3|3782|3776|6
1653440640000|2022-05-25 01:04:00|3783|3777|3782.5|3776.5|3783|3777|3782.5|3776.5|2
1653440660000|2022-05-25 01:04:20|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653440720000|2022-05-25 01:05:20|3782.3|3776.3|3783.3|3777.3|3783.3|3777.3|3782.3|3776.3|3
1653440760000|2022-05-25 01:06:00|3782|3776|3782|3776|3782|3776|3782|3776|1
1653440770000|2022-05-25 01:06:10|3783|3777|3781.8|3775.8|3783|3777|3781.8|3775.8|3
1653440780000|2022-05-25 01:06:20|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|3
1653440790000|2022-05-25 01:06:30|3780.5|3774.5|3780|3774|3780.5|3774.5|3780|3774|2
1653440840000|2022-05-25 01:07:20|3778.8|3772.8|3779|3773|3779|3773|3778.8|3772.8|2
1653440850000|2022-05-25 01:07:30|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778.3|3772.3|2
1653440870000|2022-05-25 01:07:50|3777|3771|3777.8|3771.8|3777.8|3771.8|3777|3771|4
1653440890000|2022-05-25 01:08:10|3777.5|3771.5|3776.9|3770.9|3777.5|3771.5|3775.1|3769.1|7
1653440900000|2022-05-25 01:08:20|3777.1|3771.1|3778.1|3772.1|3778.1|3772.1|3777.1|3771.1|3
1653440910000|2022-05-25 01:08:30|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3777.4|3771.4|6
1653440920000|2022-05-25 01:08:40|3777.6|3771.6|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|2
1653440940000|2022-05-25 01:09:00|3777.5|3771.5|3778.4|3772.4|3778.4|3772.4|3776.1|3770.1|7
1653440950000|2022-05-25 01:09:10|3778.9|3772.9|3778.1|3772.1|3779.9|3773.9|3778.1|3772.1|7
1653440960000|2022-05-25 01:09:20|3778.6|3772.6|3779.1|3773.1|3779.4|3773.4|3778.1|3772.1|6
1653440970000|2022-05-25 01:09:30|3779.4|3773.4|3780.1|3774.1|3780.9|3774.9|3779.4|3773.4|13
1653440980000|2022-05-25 01:09:40|3780.4|3774.4|3781.1|3775.1|3781.1|3775.1|3780.4|3774.4|6
1653440990000|2022-05-25 01:09:50|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653441020000|2022-05-25 01:10:20|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|2
1653441070000|2022-05-25 01:11:10|3780.5|3774.5|3779|3773|3780.5|3774.5|3778|3772|7
1653441090000|2022-05-25 01:11:30|3779.8|3773.8|3778.3|3772.3|3780.3|3774.3|3778.3|3772.3|8
1653441100000|2022-05-25 01:11:40|3779.3|3773.3|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|3
1653441110000|2022-05-25 01:11:50|3780|3774|3779.3|3773.3|3780|3774|3779.3|3773.3|2
1653441120000|2022-05-25 01:12:00|3779.5|3773.5|3779.8|3773.8|3780.8|3774.8|3779.5|3773.5|11
1653441140000|2022-05-25 01:12:20|3779.5|3773.5|3777.8|3771.8|3779.5|3773.5|3777.8|3771.8|4
1653441160000|2022-05-25 01:12:40|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653441170000|2022-05-25 01:12:50|3778.8|3772.8|3779|3773|3779|3773|3777.8|3771.8|10
1653441180000|2022-05-25 01:13:00|3779.3|3773.3|3779.8|3773.8|3780.5|3774.5|3778.5|3772.5|11
1653441200000|2022-05-25 01:13:20|3779.5|3773.5|3779.8|3773.8|3780|3774|3779|3773|6
1653441220000|2022-05-25 01:13:40|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|3
1653441230000|2022-05-25 01:13:50|3779.8|3773.8|3779|3773|3779.8|3773.8|3779|3773|4
1653441240000|2022-05-25 01:14:00|3778.8|3772.8|3778|3772|3778.8|3772.8|3778|3772|4
1653441250000|2022-05-25 01:14:10|3777.3|3771.3|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|2
1653441270000|2022-05-25 01:14:30|3777.5|3771.5|3776.8|3770.8|3777.5|3771.5|3776.8|3770.8|2
1653441280000|2022-05-25 01:14:40|3777|3771|3777|3771|3777|3771|3777|3771|1
1653441300000|2022-05-25 01:15:00|3778|3772|3777|3771|3778|3772|3776.3|3770.3|5
1653441310000|2022-05-25 01:15:10|3777.3|3771.3|3778|3772|3778|3772|3777.3|3771.3|4
1653441320000|2022-05-25 01:15:20|3778.3|3772.3|3778.8|3772.8|3779|3773|3778.3|3772.3|4
1653441330000|2022-05-25 01:15:30|3778.5|3772.5|3779.3|3773.3|3779.5|3773.5|3778.5|3772.5|5
1653441340000|2022-05-25 01:15:40|3779|3773|3778.5|3772.5|3779|3773|3778|3772|4
1653441350000|2022-05-25 01:15:50|3778.3|3772.3|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|3
1653441360000|2022-05-25 01:16:00|3779|3773|3780|3774|3780|3774|3779|3773|4
1653441370000|2022-05-25 01:16:10|3779.8|3773.8|3779.5|3773.5|3779.8|3773.8|3779|3773|4
1653441380000|2022-05-25 01:16:20|3779.8|3773.8|3780|3774|3780|3774|3779.5|3773.5|4
1653441390000|2022-05-25 01:16:30|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653441470000|2022-05-25 01:17:50|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653441480000|2022-05-25 01:18:00|3781|3775|3780.8|3774.8|3781|3775|3780.3|3774.3|4
1653441500000|2022-05-25 01:18:20|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653441530000|2022-05-25 01:18:50|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1653441550000|2022-05-25 01:19:10|3780|3774|3780|3774|3780|3774|3780|3774|1
1653441720000|2022-05-25 01:22:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653441730000|2022-05-25 01:22:10|3779.5|3773.5|3779.5|3773.5|3779.8|3773.8|3779.5|3773.5|3
1653441740000|2022-05-25 01:22:20|3779.3|3773.3|3776.3|3770.3|3779.3|3773.3|3776|3770|7
1653441750000|2022-05-25 01:22:30|3776|3770|3776|3770|3776.3|3770.3|3776|3770|3
1653441770000|2022-05-25 01:22:50|3776.3|3770.3|3777|3771|3777.3|3771.3|3776.3|3770.3|3
1653441780000|2022-05-25 01:23:00|3777.3|3771.3|3777.3|3771.3|3777.5|3771.5|3777|3771|6
1653441790000|2022-05-25 01:23:10|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777|3771|5
1653441800000|2022-05-25 01:23:20|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|3
1653441820000|2022-05-25 01:23:40|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|3
1653441830000|2022-05-25 01:23:50|3778|3772|3778|3772|3778.5|3772.5|3778|3772|9
1653441840000|2022-05-25 01:24:00|3778.3|3772.3|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|3
1653441850000|2022-05-25 01:24:10|3779|3773|3779|3773|3779|3773|3779|3773|1
1653441860000|2022-05-25 01:24:20|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|7
1653441870000|2022-05-25 01:24:30|3781.3|3775.3|3780.5|3774.5|3781.3|3775.3|3780.5|3774.5|5
1653441880000|2022-05-25 01:24:40|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1653441890000|2022-05-25 01:24:50|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653441900000|2022-05-25 01:25:00|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780|3774|4
1653441910000|2022-05-25 01:25:10|3780.8|3774.8|3781|3775|3781.3|3775.3|3780.8|3774.8|3
1653441920000|2022-05-25 01:25:20|3780.5|3774.5|3780.5|3774.5|3780.8|3774.8|3780.5|3774.5|7
1653441930000|2022-05-25 01:25:30|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653441940000|2022-05-25 01:25:40|3780.8|3774.8|3781|3775|3781|3775|3780.5|3774.5|4
1653441950000|2022-05-25 01:25:50|3781.3|3775.3|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|3
1653441960000|2022-05-25 01:26:00|3781|3775|3782|3776|3782|3776|3781|3775|4
1653441970000|2022-05-25 01:26:10|3781.8|3775.8|3781|3775|3781.8|3775.8|3781|3775|3
1653441980000|2022-05-25 01:26:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653441990000|2022-05-25 01:26:30|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653442010000|2022-05-25 01:26:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653442020000|2022-05-25 01:27:00|3781|3775|3780|3774|3781|3775|3780|3774|5
1653442030000|2022-05-25 01:27:10|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653442040000|2022-05-25 01:27:20|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653442050000|2022-05-25 01:27:30|3779.5|3773.5|3778.3|3772.3|3779.5|3773.5|3778|3772|6
1653442060000|2022-05-25 01:27:40|3778|3772|3778|3772|3778|3772|3778|3772|1
1653442080000|2022-05-25 01:28:00|3778.3|3772.3|3779.8|3773.8|3779.8|3773.8|3778.3|3772.3|7
1653442090000|2022-05-25 01:28:10|3780.3|3774.3|3780|3774|3780.5|3774.5|3779.5|3773.5|7
1653442100000|2022-05-25 01:28:20|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|2
1653442110000|2022-05-25 01:28:30|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779.5|3773.5|8
1653442130000|2022-05-25 01:28:50|3779.5|3773.5|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|4
1653442140000|2022-05-25 01:29:00|3779.5|3773.5|3780|3774|3780|3774|3779.5|3773.5|3
1653442150000|2022-05-25 01:29:10|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|5
1653442160000|2022-05-25 01:29:20|3780|3774|3781|3775|3781|3775|3779.8|3773.8|9
1653442170000|2022-05-25 01:29:30|3780.8|3774.8|3780.8|3774.8|3781|3775|3780.8|3774.8|5
1653442180000|2022-05-25 01:29:40|3781|3775|3780.3|3774.3|3781|3775|3780.3|3774.3|6
1653442190000|2022-05-25 01:29:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653442200000|2022-05-25 01:30:00|3780.8|3774.8|3782.3|3776.3|3782.3|3776.3|3780.5|3774.5|8
1653442210000|2022-05-25 01:30:10|3782|3776|3782|3776|3782.3|3776.3|3781.8|3775.8|8
1653442220000|2022-05-25 01:30:20|3781.8|3775.8|3781.5|3775.5|3782|3776|3781.3|3775.3|11
1653442230000|2022-05-25 01:30:30|3781.3|3775.3|3781.8|3775.8|3782|3776|3781.3|3775.3|3
1653442240000|2022-05-25 01:30:40|3782|3776|3782|3776|3782.5|3776.5|3782|3776|6
1653442250000|2022-05-25 01:30:50|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|3
1653442260000|2022-05-25 01:31:00|3783|3777|3783|3777|3783|3777|3783|3777|1
1653442270000|2022-05-25 01:31:10|3782.5|3776.5|3782.3|3776.3|3782.5|3776.5|3781.5|3775.5|4
1653442280000|2022-05-25 01:31:20|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653442300000|2022-05-25 01:31:40|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653442320000|2022-05-25 01:32:00|3782.5|3776.5|3782.3|3776.3|3782.5|3776.5|3782.3|3776.3|2
1653442330000|2022-05-25 01:32:10|3782|3776|3781.8|3775.8|3782|3776|3781.5|3775.5|3
1653442350000|2022-05-25 01:32:30|3781.5|3775.5|3782.5|3776.5|3782.5|3776.5|3781.5|3775.5|3
1653442370000|2022-05-25 01:32:50|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653442380000|2022-05-25 01:33:00|3781.8|3775.8|3781.5|3775.5|3781.8|3775.8|3781.5|3775.5|4
1653442390000|2022-05-25 01:33:10|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3779.5|3773.5|6
1653442410000|2022-05-25 01:33:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653442430000|2022-05-25 01:33:50|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653442440000|2022-05-25 01:34:00|3781.8|3775.8|3781.8|3775.8|3782|3776|3781.8|3775.8|3
1653442450000|2022-05-25 01:34:10|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1653442470000|2022-05-25 01:34:30|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653442480000|2022-05-25 01:34:40|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|3
1653442490000|2022-05-25 01:34:50|3781|3775|3781.8|3775.8|3781.8|3775.8|3781|3775|10
1653442500000|2022-05-25 01:35:00|3782|3776|3782.3|3776.3|3782.5|3776.5|3782|3776|4
1653442510000|2022-05-25 01:35:10|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|3
1653442520000|2022-05-25 01:35:20|3781|3775|3781|3775|3781|3775|3780.3|3774.3|5
1653442580000|2022-05-25 01:36:20|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|2
1653442590000|2022-05-25 01:36:30|3782|3776|3782.5|3776.5|3782.5|3776.5|3782|3776|3
1653442610000|2022-05-25 01:36:50|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1653442620000|2022-05-25 01:37:00|3781.5|3775.5|3780.8|3774.8|3781.8|3775.8|3780.8|3774.8|6
1653442630000|2022-05-25 01:37:10|3781|3775|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|4
1653442640000|2022-05-25 01:37:20|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|3
1653442660000|2022-05-25 01:37:40|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|3
1653442700000|2022-05-25 01:38:20|3781|3775|3782|3776|3782|3776|3781|3775|3
1653442710000|2022-05-25 01:38:30|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|4
1653442720000|2022-05-25 01:38:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653442780000|2022-05-25 01:39:40|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|2
1653442790000|2022-05-25 01:39:50|3782|3776|3782.8|3776.8|3782.8|3776.8|3782|3776|6
1653442820000|2022-05-25 01:40:20|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653442840000|2022-05-25 01:40:40|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653442870000|2022-05-25 01:41:10|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|2
1653442880000|2022-05-25 01:41:20|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653442890000|2022-05-25 01:41:30|3782.5|3776.5|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|4
1653442900000|2022-05-25 01:41:40|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653442910000|2022-05-25 01:41:50|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|2
1653442920000|2022-05-25 01:42:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653442930000|2022-05-25 01:42:10|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653442940000|2022-05-25 01:42:20|3781.8|3775.8|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|4
1653442950000|2022-05-25 01:42:30|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1653442970000|2022-05-25 01:42:50|3781.5|3775.5|3782.5|3776.5|3782.5|3776.5|3781.5|3775.5|5
1653442980000|2022-05-25 01:43:00|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|3
1653442990000|2022-05-25 01:43:10|3782.5|3776.5|3782|3776|3782.5|3776.5|3781.8|3775.8|6
1653443000000|2022-05-25 01:43:20|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1653443010000|2022-05-25 01:43:30|3782|3776|3782|3776|3782|3776|3782|3776|1
1653443020000|2022-05-25 01:43:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653443030000|2022-05-25 01:43:50|3782|3776|3782|3776|3782|3776|3781.8|3775.8|3
1653443040000|2022-05-25 01:44:00|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|7
1653443050000|2022-05-25 01:44:10|3782|3776|3781.5|3775.5|3782|3776|3780.8|3774.8|5
1653443060000|2022-05-25 01:44:20|3781.8|3775.8|3781.8|3775.8|3782|3776|3781.8|3775.8|3
1653443070000|2022-05-25 01:44:30|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|5
1653443080000|2022-05-25 01:44:40|3781.8|3775.8|3781.5|3775.5|3781.8|3775.8|3781.3|3775.3|4
1653443090000|2022-05-25 01:44:50|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|6
1653443110000|2022-05-25 01:45:10|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653443130000|2022-05-25 01:45:30|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653443150000|2022-05-25 01:45:50|3781.3|3775.3|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|5
1653443160000|2022-05-25 01:46:00|3782|3776|3782.3|3776.3|3782.3|3776.3|3782|3776|2
1653443170000|2022-05-25 01:46:10|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653443220000|2022-05-25 01:47:00|3782.8|3776.8|3783|3777|3783|3777|3782.8|3776.8|2
1653443230000|2022-05-25 01:47:10|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782.5|3776.5|2
1653443320000|2022-05-25 01:48:40|3782.8|3776.8|3783|3777|3783|3777|3782.8|3776.8|2
1653443330000|2022-05-25 01:48:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653443340000|2022-05-25 01:49:00|3782|3776|3782.5|3776.5|3782.5|3776.5|3782|3776|2
1653443360000|2022-05-25 01:49:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653443400000|2022-05-25 01:50:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653443410000|2022-05-25 01:50:10|3781.8|3775.8|3782.5|3776.5|3782.5|3776.5|3781.8|3775.8|3
1653443420000|2022-05-25 01:50:20|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|2
1653443430000|2022-05-25 01:50:30|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|2
1653443440000|2022-05-25 01:50:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653443460000|2022-05-25 01:51:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653443480000|2022-05-25 01:51:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1653443490000|2022-05-25 01:51:30|3782.5|3776.5|3782.8|3776.8|3783.8|3777.8|3782.5|3776.5|7
1653443500000|2022-05-25 01:51:40|3783.5|3777.5|3783.3|3777.3|3783.5|3777.5|3782.5|3776.5|6
1653443520000|2022-05-25 01:52:00|3782.5|3776.5|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|2
1653443530000|2022-05-25 01:52:10|3782.5|3776.5|3782.5|3776.5|3783.5|3777.5|3782.5|3776.5|4
1653443540000|2022-05-25 01:52:20|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|3
1653443550000|2022-05-25 01:52:30|3782.8|3776.8|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|2
1653443560000|2022-05-25 01:52:40|3782.5|3776.5|3782.5|3776.5|3783.5|3777.5|3782.5|3776.5|3
1653443580000|2022-05-25 01:53:00|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1653443600000|2022-05-25 01:53:20|3782.5|3776.5|3783.3|3777.3|3783.5|3777.5|3782.5|3776.5|6
1653443610000|2022-05-25 01:53:30|3782.5|3776.5|3782.5|3776.5|3783.3|3777.3|3782.5|3776.5|5
1653443620000|2022-05-25 01:53:40|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|1
1653443630000|2022-05-25 01:53:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653443640000|2022-05-25 01:54:00|3782.5|3776.5|3782.3|3776.3|3782.5|3776.5|3781.8|3775.8|3
1653443650000|2022-05-25 01:54:10|3781.8|3775.8|3782.5|3776.5|3782.5|3776.5|3781.8|3775.8|3
1653443660000|2022-05-25 01:54:20|3782.3|3776.3|3781.5|3775.5|3782.3|3776.3|3781.5|3775.5|3
1653443670000|2022-05-25 01:54:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653443700000|2022-05-25 01:55:00|3780.5|3774.5|3780.8|3774.8|3781|3775|3780.5|3774.5|3
1653443720000|2022-05-25 01:55:20|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|4
1653443740000|2022-05-25 01:55:40|3781|3775|3781|3775|3781.3|3775.3|3780.8|3774.8|5
1653443760000|2022-05-25 01:56:00|3781.3|3775.3|3781.8|3775.8|3782|3776|3781.3|3775.3|3
1653443770000|2022-05-25 01:56:10|3782.5|3776.5|3782.5|3776.5|3782.8|3776.8|3782|3776|4
1653443800000|2022-05-25 01:56:40|3781|3775|3783.3|3777.3|3783.5|3777.5|3781|3775|8
1653443820000|2022-05-25 01:57:00|3782.5|3776.5|3782.3|3776.3|3783.5|3777.5|3782.3|3776.3|4
1653443840000|2022-05-25 01:57:20|3781.8|3775.8|3782|3776|3782.5|3776.5|3781.8|3775.8|3
1653443850000|2022-05-25 01:57:30|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653443940000|2022-05-25 01:59:00|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653443950000|2022-05-25 01:59:10|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|2
1653443960000|2022-05-25 01:59:20|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653443970000|2022-05-25 01:59:30|3780|3774|3780.8|3774.8|3780.8|3774.8|3780|3774|7
1653443980000|2022-05-25 01:59:40|3781|3775|3781.3|3775.3|3781.8|3775.8|3781|3775|4
1653443990000|2022-05-25 01:59:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653444000000|2022-05-25 02:00:00|3781.8|3775.8|3781|3775|3781.8|3775.8|3781|3775|6
1653444010000|2022-05-25 02:00:10|3781.3|3775.3|3782.8|3776.8|3782.8|3776.8|3781.3|3775.3|11
1653444020000|2022-05-25 02:00:20|3783|3777|3782.5|3776.5|3783|3777|3782.5|3776.5|3
1653444030000|2022-05-25 02:00:30|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.5|3776.5|3
1653444040000|2022-05-25 02:00:40|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653444050000|2022-05-25 02:00:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1653444060000|2022-05-25 02:01:00|3782.5|3776.5|3783.3|3777.3|3783.5|3777.5|3782.5|3776.5|6
1653444070000|2022-05-25 02:01:10|3781.8|3775.8|3783.5|3777.5|3783.5|3777.5|3781.8|3775.8|2
1653444080000|2022-05-25 02:01:20|3782.5|3776.5|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|3
1653444090000|2022-05-25 02:01:30|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653444100000|2022-05-25 02:01:40|3783|3777|3783.3|3777.3|3783.3|3777.3|3782.5|3776.5|5
1653444120000|2022-05-25 02:02:00|3782.5|3776.5|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|5
1653444130000|2022-05-25 02:02:10|3782.5|3776.5|3783.8|3777.8|3783.8|3777.8|3782.5|3776.5|6
1653444150000|2022-05-25 02:02:30|3784|3778|3785.5|3779.5|3786|3780|3784|3778|8
1653444160000|2022-05-25 02:02:40|3784.3|3778.3|3785.3|3779.3|3786|3780|3784.3|3778.3|8
1653444170000|2022-05-25 02:02:50|3785|3779|3785|3779|3786.3|3780.3|3784.8|3778.8|9
1653444180000|2022-05-25 02:03:00|3786|3780|3785.5|3779.5|3786|3780|3785.3|3779.3|6
1653444190000|2022-05-25 02:03:10|3786.3|3780.3|3785.5|3779.5|3786.3|3780.3|3785.5|3779.5|4
1653444210000|2022-05-25 02:03:30|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3785.3|3779.3|2
1653444220000|2022-05-25 02:03:40|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3785.3|3779.3|4
1653444230000|2022-05-25 02:03:50|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3785.3|3779.3|2
1653444240000|2022-05-25 02:04:00|3785.8|3779.8|3786.5|3780.5|3786.5|3780.5|3785.8|3779.8|3
1653444250000|2022-05-25 02:04:10|3786|3780|3786.8|3780.8|3786.8|3780.8|3786|3780|6
1653444260000|2022-05-25 02:04:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653444270000|2022-05-25 02:04:30|3787.8|3781.8|3788|3782|3788|3782|3787.8|3781.8|2
1653444280000|2022-05-25 02:04:40|3787.1|3781.1|3788|3782|3788.3|3782.3|3787.1|3781.1|10
1653444290000|2022-05-25 02:04:50|3788.5|3782.5|3791.3|3785.3|3791.3|3785.3|3788.5|3782.5|9
1653444300000|2022-05-25 02:05:00|3792|3786|3789.3|3783.3|3792|3786|3788.3|3782.3|15
1653444310000|2022-05-25 02:05:10|3788.3|3782.3|3788.3|3782.3|3789.8|3783.8|3788.3|3782.3|6
1653444320000|2022-05-25 02:05:20|3788|3782|3788|3782|3788.8|3782.8|3788|3782|7
1653444330000|2022-05-25 02:05:30|3787.3|3781.3|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|2
1653444340000|2022-05-25 02:05:40|3788|3782|3787.8|3781.8|3788|3782|3787.5|3781.5|4
1653444350000|2022-05-25 02:05:50|3788|3782|3788.3|3782.3|3788.3|3782.3|3788|3782|4
1653444360000|2022-05-25 02:06:00|3788.5|3782.5|3788.8|3782.8|3789.3|3783.3|3788|3782|6
1653444370000|2022-05-25 02:06:10|3789|3783|3788.5|3782.5|3789.3|3783.3|3788.5|3782.5|4
1653444380000|2022-05-25 02:06:20|3788.3|3782.3|3787.5|3781.5|3788.3|3782.3|3787.5|3781.5|4
1653444390000|2022-05-25 02:06:30|3787|3781|3787.8|3781.8|3787.8|3781.8|3787|3781|3
1653444400000|2022-05-25 02:06:40|3787.5|3781.5|3787.8|3781.8|3788|3782|3787.5|3781.5|4
1653444410000|2022-05-25 02:06:50|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|5
1653444420000|2022-05-25 02:07:00|3787.8|3781.8|3788|3782|3788|3782|3787.8|3781.8|2
1653444430000|2022-05-25 02:07:10|3787.8|3781.8|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|8
1653444440000|2022-05-25 02:07:20|3787.8|3781.8|3788.5|3782.5|3788.5|3782.5|3787.8|3781.8|2
1653444450000|2022-05-25 02:07:30|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|4
1653444460000|2022-05-25 02:07:40|3787.5|3781.5|3788.8|3782.8|3789.8|3783.8|3787.5|3781.5|6
1653444470000|2022-05-25 02:07:50|3788.5|3782.5|3787.8|3781.8|3788.5|3782.5|3787.8|3781.8|2
1653444480000|2022-05-25 02:08:00|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|2
1653444490000|2022-05-25 02:08:10|3787.8|3781.8|3787.5|3781.5|3787.8|3781.8|3787|3781|4
1653444510000|2022-05-25 02:08:30|3787.3|3781.3|3787|3781|3787.3|3781.3|3786.8|3780.8|5
1653444520000|2022-05-25 02:08:40|3787.3|3781.3|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|3
1653444530000|2022-05-25 02:08:50|3787.5|3781.5|3786.8|3780.8|3787.5|3781.5|3786.8|3780.8|4
1653444540000|2022-05-25 02:09:00|3787|3781|3787|3781|3787.3|3781.3|3786.8|3780.8|7
1653444550000|2022-05-25 02:09:10|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653444570000|2022-05-25 02:09:30|3787|3781|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|4
1653444610000|2022-05-25 02:10:10|3787|3781|3786.8|3780.8|3787|3781|3786.8|3780.8|2
1653444620000|2022-05-25 02:10:20|3787|3781|3787|3781|3787.5|3781.5|3786.8|3780.8|5
1653444630000|2022-05-25 02:10:30|3787.3|3781.3|3787.3|3781.3|3788|3782|3787.3|3781.3|5
1653444640000|2022-05-25 02:10:40|3787.5|3781.5|3788.5|3782.5|3788.5|3782.5|3787.5|3781.5|6
1653444660000|2022-05-25 02:11:00|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.5|3781.5|6
1653444670000|2022-05-25 02:11:10|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|7
1653444680000|2022-05-25 02:11:20|3787.8|3781.8|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|4
1653444690000|2022-05-25 02:11:30|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|2
1653444700000|2022-05-25 02:11:40|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653444710000|2022-05-25 02:11:50|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1653444720000|2022-05-25 02:12:00|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.5|3779.5|3
1653444730000|2022-05-25 02:12:10|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653444740000|2022-05-25 02:12:20|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653444750000|2022-05-25 02:12:30|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1653444760000|2022-05-25 02:12:40|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653444820000|2022-05-25 02:13:40|3786.3|3780.3|3787|3781|3787|3781|3786.3|3780.3|3
1653444830000|2022-05-25 02:13:50|3786.8|3780.8|3787.5|3781.5|3787.5|3781.5|3786.5|3780.5|7
1653444840000|2022-05-25 02:14:00|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.5|3781.5|5
1653444850000|2022-05-25 02:14:10|3788|3782|3788|3782|3788|3782|3788|3782|1
1653444870000|2022-05-25 02:14:30|3788.3|3782.3|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|4
1653444880000|2022-05-25 02:14:40|3788|3782|3788|3782|3788|3782|3788|3782|1
1653444900000|2022-05-25 02:15:00|3788.3|3782.3|3787.8|3781.8|3788.5|3782.5|3787.8|3781.8|7
1653445050000|2022-05-25 02:17:30|3788|3782|3788.5|3782.5|3788.8|3782.8|3788|3782|4
1653445060000|2022-05-25 02:17:40|3788.8|3782.8|3789.5|3783.5|3789.5|3783.5|3788.8|3782.8|3
1653445070000|2022-05-25 02:17:50|3790|3784|3790.3|3784.3|3790.3|3784.3|3790|3784|2
1653445080000|2022-05-25 02:18:00|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|1
1653445190000|2022-05-25 02:19:50|3790.3|3784.3|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|6
1653445290000|2022-05-25 02:21:30|3790.3|3784.3|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|2
1653445310000|2022-05-25 02:21:50|3790.3|3784.3|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|5
1653445320000|2022-05-25 02:22:00|3790|3784|3790|3784|3790|3784|3790|3784|1
1653445400000|2022-05-25 02:23:20|3790.8|3784.8|3791|3785|3791|3785|3790.8|3784.8|4
1653445420000|2022-05-25 02:23:40|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1653445490000|2022-05-25 02:24:50|3790.5|3784.5|3788|3782|3790.5|3784.5|3788|3782|5
1653445500000|2022-05-25 02:25:00|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|3
1653445510000|2022-05-25 02:25:10|3789|3783|3790|3784|3790|3784|3789|3783|11
1653445520000|2022-05-25 02:25:20|3789.8|3783.8|3790|3784|3790|3784|3789.8|3783.8|2
1653445530000|2022-05-25 02:25:30|3790.3|3784.3|3790|3784|3790.3|3784.3|3790|3784|2
1653445540000|2022-05-25 02:25:40|3790.3|3784.3|3790.5|3784.5|3790.8|3784.8|3790.3|3784.3|4
1653445560000|2022-05-25 02:26:00|3790.3|3784.3|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|2
1653445570000|2022-05-25 02:26:10|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|6
1653445590000|2022-05-25 02:26:30|3791|3785|3791.3|3785.3|3791.8|3785.8|3790.8|3784.8|12
1653445600000|2022-05-25 02:26:40|3791.5|3785.5|3791.3|3785.3|3791.5|3785.5|3791.3|3785.3|4
1653445620000|2022-05-25 02:27:00|3791|3785|3791.3|3785.3|3791.3|3785.3|3791|3785|2
1653445640000|2022-05-25 02:27:20|3790.8|3784.8|3791|3785|3791.3|3785.3|3790.8|3784.8|3
1653445650000|2022-05-25 02:27:30|3790.8|3784.8|3789|3783|3790.8|3784.8|3789|3783|3
1653445670000|2022-05-25 02:27:50|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|3
1653445700000|2022-05-25 02:28:20|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1653445740000|2022-05-25 02:29:00|3788.8|3782.8|3789.3|3783.3|3789.8|3783.8|3788.8|3782.8|3
1653445760000|2022-05-25 02:29:20|3789|3783|3788.8|3782.8|3789|3783|3788.5|3782.5|4
1653445770000|2022-05-25 02:29:30|3788.5|3782.5|3788.5|3782.5|3788.8|3782.8|3788.3|3782.3|6
1653445780000|2022-05-25 02:29:40|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|4
1653445790000|2022-05-25 02:29:50|3789|3783|3788.8|3782.8|3789|3783|3788.8|3782.8|4
1653445800000|2022-05-25 02:30:00|3789|3783|3786.3|3780.3|3789|3783|3786.3|3780.3|14
1653445810000|2022-05-25 02:30:10|3786|3780|3786|3780|3786|3780|3786|3780|1
1653445820000|2022-05-25 02:30:20|3786.3|3780.3|3786.8|3780.8|3787.5|3781.5|3786.3|3780.3|7
1653445830000|2022-05-25 02:30:30|3786.5|3780.5|3784.8|3778.8|3786.5|3780.5|3784.8|3778.8|7
1653445840000|2022-05-25 02:30:40|3785.3|3779.3|3784|3778|3785.3|3779.3|3783.5|3777.5|14
1653445850000|2022-05-25 02:30:50|3784.8|3778.8|3785.3|3779.3|3785.5|3779.5|3784.8|3778.8|7
1653445870000|2022-05-25 02:31:10|3784.8|3778.8|3783|3777|3785.3|3779.3|3782.8|3776.8|12
1653445880000|2022-05-25 02:31:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|7
1653445890000|2022-05-25 02:31:30|3782.5|3776.5|3782.5|3776.5|3782.8|3776.8|3782|3776|7
1653445900000|2022-05-25 02:31:40|3782.8|3776.8|3782.8|3776.8|3783|3777|3782.8|3776.8|3
1653445920000|2022-05-25 02:32:00|3783.5|3777.5|3782.8|3776.8|3783.8|3777.8|3782.8|3776.8|6
1653445930000|2022-05-25 02:32:10|3783|3777|3782.8|3776.8|3783|3777|3782.8|3776.8|6
1653445940000|2022-05-25 02:32:20|3783|3777|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|4
1653445950000|2022-05-25 02:32:30|3783.5|3777.5|3783.3|3777.3|3783.5|3777.5|3783.3|3777.3|2
1653445960000|2022-05-25 02:32:40|3783|3777|3781.5|3775.5|3783.3|3777.3|3781.5|3775.5|8
1653445970000|2022-05-25 02:32:50|3782.5|3776.5|3782.5|3776.5|3782.8|3776.8|3782.3|3776.3|4
1653445980000|2022-05-25 02:33:00|3782.8|3776.8|3782|3776|3782.8|3776.8|3781.3|3775.3|15
1653445990000|2022-05-25 02:33:10|3781.8|3775.8|3779.5|3773.5|3782.5|3776.5|3779.5|3773.5|16
1653446000000|2022-05-25 02:33:20|3779.3|3773.3|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|6
1653446010000|2022-05-25 02:33:30|3779.3|3773.3|3779|3773|3779.5|3773.5|3778.8|3772.8|8
1653446020000|2022-05-25 02:33:40|3779.3|3773.3|3779|3773|3779.5|3773.5|3779|3773|3
1653446030000|2022-05-25 02:33:50|3779.3|3773.3|3779.3|3773.3|3779.5|3773.5|3778.8|3772.8|7
1653446040000|2022-05-25 02:34:00|3779|3773|3779|3773|3779.3|3773.3|3778.8|3772.8|5
1653446050000|2022-05-25 02:34:10|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3778.8|3772.8|9
1653446060000|2022-05-25 02:34:20|3779.3|3773.3|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|9
1653446070000|2022-05-25 02:34:30|3779.8|3773.8|3779.8|3773.8|3780.8|3774.8|3779.8|3773.8|7
1653446080000|2022-05-25 02:34:40|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3779.8|3773.8|11
1653446090000|2022-05-25 02:34:50|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780|3774|4
1653446100000|2022-05-25 02:35:00|3780.8|3774.8|3781|3775|3781.3|3775.3|3780.8|3774.8|3
1653446110000|2022-05-25 02:35:10|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|6
1653446140000|2022-05-25 02:35:40|3781|3775|3781.5|3775.5|3781.5|3775.5|3781|3775|2
1653446150000|2022-05-25 02:35:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653446180000|2022-05-25 02:36:20|3780.8|3774.8|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|2
1653446190000|2022-05-25 02:36:30|3781|3775|3781|3775|3781|3775|3780.8|3774.8|7
1653446200000|2022-05-25 02:36:40|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653446210000|2022-05-25 02:36:50|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|2
1653446220000|2022-05-25 02:37:00|3780.5|3774.5|3780.8|3774.8|3781.3|3775.3|3780.5|3774.5|10
1653446230000|2022-05-25 02:37:10|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|3
1653446240000|2022-05-25 02:37:20|3781.3|3775.3|3781|3775|3781.3|3775.3|3781|3775|2
1653446250000|2022-05-25 02:37:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653446300000|2022-05-25 02:38:20|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653446380000|2022-05-25 02:39:40|3781.3|3775.3|3781|3775|3781.5|3775.5|3780.8|3774.8|8
1653446390000|2022-05-25 02:39:50|3781.3|3775.3|3781|3775|3781.3|3775.3|3780.8|3774.8|6
1653446400000|2022-05-25 02:40:00|3781.3|3775.3|3781|3775|3781.3|3775.3|3781|3775|2
1653446480000|2022-05-25 02:41:20|3781.3|3775.3|3781|3775|3781.3|3775.3|3781|3775|2
1653446510000|2022-05-25 02:41:50|3780.8|3774.8|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|3
1653446520000|2022-05-25 02:42:00|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|5
1653446530000|2022-05-25 02:42:10|3780.3|3774.3|3781|3775|3781|3775|3780.3|3774.3|6
1653446540000|2022-05-25 02:42:20|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.3|3774.3|4
1653446550000|2022-05-25 02:42:30|3780.3|3774.3|3780|3774|3780.5|3774.5|3779.5|3773.5|11
1653446560000|2022-05-25 02:42:40|3780.3|3774.3|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|7
1653446570000|2022-05-25 02:42:50|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779.5|3773.5|13
1653446580000|2022-05-25 02:43:00|3780.5|3774.5|3779|3773|3780.5|3774.5|3779|3773|4
1653446630000|2022-05-25 02:43:50|3779.8|3773.8|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|5
1653446640000|2022-05-25 02:44:00|3779.8|3773.8|3779.5|3773.5|3780|3774|3779.5|3773.5|5
1653446650000|2022-05-25 02:44:10|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|2
1653446660000|2022-05-25 02:44:20|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|2
1653446670000|2022-05-25 02:44:30|3779.8|3773.8|3779|3773|3779.8|3773.8|3778.5|3772.5|4
1653446680000|2022-05-25 02:44:40|3779.5|3773.5|3778.3|3772.3|3779.8|3773.8|3778.3|3772.3|9
1653446700000|2022-05-25 02:45:00|3779|3773|3778.3|3772.3|3779.3|3773.3|3778.3|3772.3|4
1653446710000|2022-05-25 02:45:10|3779.3|3773.3|3778.8|3772.8|3779.5|3773.5|3778.3|3772.3|15
1653446720000|2022-05-25 02:45:20|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|2
1653446730000|2022-05-25 02:45:30|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|9
1653446740000|2022-05-25 02:45:40|3779.8|3773.8|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|5
1653446750000|2022-05-25 02:45:50|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|3
1653446760000|2022-05-25 02:46:00|3779.3|3773.3|3779.8|3773.8|3780|3774|3779|3773|6
1653446770000|2022-05-25 02:46:10|3779.5|3773.5|3780.8|3774.8|3781|3775|3779.5|3773.5|7
1653446780000|2022-05-25 02:46:20|3780.5|3774.5|3780.5|3774.5|3780.8|3774.8|3779.8|3773.8|9
1653446790000|2022-05-25 02:46:30|3780.8|3774.8|3780|3774|3781|3775|3779|3773|8
1653446800000|2022-05-25 02:46:40|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779.5|3773.5|4
1653446810000|2022-05-25 02:46:50|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779.5|3773.5|4
1653446820000|2022-05-25 02:47:00|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779|3773|10
1653446840000|2022-05-25 02:47:20|3779.5|3773.5|3780.5|3774.5|3780.5|3774.5|3779.5|3773.5|3
1653446850000|2022-05-25 02:47:30|3780|3774|3780.8|3774.8|3780.8|3774.8|3780|3774|4
1653446880000|2022-05-25 02:48:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653446920000|2022-05-25 02:48:40|3780|3774|3780|3774|3780|3774|3780|3774|1
1653446940000|2022-05-25 02:49:00|3779.3|3773.3|3780|3774|3780|3774|3779.3|3773.3|3
1653446960000|2022-05-25 02:49:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653446970000|2022-05-25 02:49:30|3779.5|3773.5|3778.8|3772.8|3779.5|3773.5|3778.5|3772.5|7
1653446980000|2022-05-25 02:49:40|3778.5|3772.5|3779|3773|3779|3773|3778.5|3772.5|2
1653446990000|2022-05-25 02:49:50|3779.3|3773.3|3778.5|3772.5|3779.3|3773.3|3777.5|3771.5|13
1653447000000|2022-05-25 02:50:00|3778.3|3772.3|3778.5|3772.5|3779.3|3773.3|3777.8|3771.8|8
1653447010000|2022-05-25 02:50:10|3777.8|3771.8|3777.5|3771.5|3777.8|3771.8|3777.5|3771.5|2
1653447020000|2022-05-25 02:50:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653447030000|2022-05-25 02:50:30|3778|3772|3778.5|3772.5|3778.5|3772.5|3778|3772|3
1653447040000|2022-05-25 02:50:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653447050000|2022-05-25 02:50:50|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|3
1653447070000|2022-05-25 02:51:10|3779|3773|3779.8|3773.8|3779.8|3773.8|3779|3773|5
1653447100000|2022-05-25 02:51:40|3780|3774|3780.5|3774.5|3781.5|3775.5|3780|3774|5
1653447120000|2022-05-25 02:52:00|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1653447160000|2022-05-25 02:52:40|3781|3775|3781|3775|3781|3775|3781|3775|1
1653447170000|2022-05-25 02:52:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|3
1653447180000|2022-05-25 02:53:00|3780.3|3774.3|3780.5|3774.5|3781.3|3775.3|3780.3|3774.3|9
1653447190000|2022-05-25 02:53:10|3781.3|3775.3|3780.3|3774.3|3781.3|3775.3|3780.3|3774.3|10
1653447200000|2022-05-25 02:53:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|3
1653447210000|2022-05-25 02:53:30|3780.3|3774.3|3778.8|3772.8|3780.3|3774.3|3778.5|3772.5|4
1653447220000|2022-05-25 02:53:40|3778.5|3772.5|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|3
1653447230000|2022-05-25 02:53:50|3778.8|3772.8|3777|3771|3778.8|3772.8|3777|3771|10
1653447240000|2022-05-25 02:54:00|3777.3|3771.3|3777.5|3771.5|3777.8|3771.8|3777|3771|9
1653447250000|2022-05-25 02:54:10|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653447260000|2022-05-25 02:54:20|3778.3|3772.3|3778.5|3772.5|3778.8|3772.8|3778|3772|5
1653447300000|2022-05-25 02:55:00|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3777.8|3771.8|6
1653447320000|2022-05-25 02:55:20|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|2
1653447330000|2022-05-25 02:55:30|3779|3773|3778.5|3772.5|3779|3773|3778.5|3772.5|3
1653447340000|2022-05-25 02:55:40|3778.8|3772.8|3778.8|3772.8|3779|3773|3778.3|3772.3|18
1653447350000|2022-05-25 02:55:50|3778.3|3772.3|3778.8|3772.8|3779|3773|3778.3|3772.3|4
1653447360000|2022-05-25 02:56:00|3779|3773|3779|3773|3780.3|3774.3|3778.8|3772.8|11
1653447380000|2022-05-25 02:56:20|3779.8|3773.8|3779.8|3773.8|3780|3774|3779.3|3773.3|9
1653447390000|2022-05-25 02:56:30|3780|3774|3779.5|3773.5|3780|3774|3779.3|3773.3|8
1653447420000|2022-05-25 02:57:00|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|2
1653447440000|2022-05-25 02:57:20|3781|3775|3781|3775|3781|3775|3780.5|3774.5|3
1653447450000|2022-05-25 02:57:30|3780.8|3774.8|3780.3|3774.3|3781|3775|3780.3|3774.3|7
1653447460000|2022-05-25 02:57:40|3781|3775|3780|3774|3781|3775|3780|3774|4
1653447470000|2022-05-25 02:57:50|3780.8|3774.8|3779.8|3773.8|3780.8|3774.8|3779.8|3773.8|16
1653447480000|2022-05-25 02:58:00|3780|3774|3778.5|3772.5|3780|3774|3776.8|3770.8|16
1653447490000|2022-05-25 02:58:10|3777.8|3771.8|3777.5|3771.5|3778|3772|3776.8|3770.8|7
1653447500000|2022-05-25 02:58:20|3777|3771|3777.8|3771.8|3778.3|3772.3|3777|3771|5
1653447510000|2022-05-25 02:58:30|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778|3772|5
1653447520000|2022-05-25 02:58:40|3778.5|3772.5|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|7
1653447530000|2022-05-25 02:58:50|3778.8|3772.8|3777.8|3771.8|3778.8|3772.8|3777.8|3771.8|4
1653447540000|2022-05-25 02:59:00|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3777.5|3771.5|6
1653447550000|2022-05-25 02:59:10|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3777.5|3771.5|9
1653447560000|2022-05-25 02:59:20|3778.5|3772.5|3777.8|3771.8|3778.5|3772.5|3777.8|3771.8|4
1653447570000|2022-05-25 02:59:30|3778.5|3772.5|3777.3|3771.3|3778.5|3772.5|3777.3|3771.3|2
1653447590000|2022-05-25 02:59:50|3778.5|3772.5|3777|3771|3778.5|3772.5|3776|3770|12
1653447600000|2022-05-25 03:00:00|3776.3|3770.3|3777|3771|3777|3771|3776.3|3770.3|9
1653447610000|2022-05-25 03:00:10|3776.5|3770.5|3776.5|3770.5|3777.3|3771.3|3776|3770|8
1653447620000|2022-05-25 03:00:20|3777|3771|3776.8|3770.8|3777.5|3771.5|3776.8|3770.8|10
1653447630000|2022-05-25 03:00:30|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653447640000|2022-05-25 03:00:40|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|3
1653447670000|2022-05-25 03:01:10|3777.8|3771.8|3778|3772|3778.5|3772.5|3777.8|3771.8|7
1653447680000|2022-05-25 03:01:20|3778.3|3772.3|3778.3|3772.3|3778.5|3772.5|3777.8|3771.8|9
1653447690000|2022-05-25 03:01:30|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778|3772|4
1653447700000|2022-05-25 03:01:40|3778.5|3772.5|3778.8|3772.8|3779|3773|3778.5|3772.5|4
1653447710000|2022-05-25 03:01:50|3779|3773|3778.5|3772.5|3779|3773|3778.3|3772.3|14
1653447720000|2022-05-25 03:02:00|3778.8|3772.8|3778|3772|3778.8|3772.8|3777.8|3771.8|14
1653447730000|2022-05-25 03:02:10|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778|3772|9
1653447740000|2022-05-25 03:02:20|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778|3772|12
1653447750000|2022-05-25 03:02:30|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1653447770000|2022-05-25 03:02:50|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.3|3772.3|10
1653447780000|2022-05-25 03:03:00|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|2
1653447790000|2022-05-25 03:03:10|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1653447800000|2022-05-25 03:03:20|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.3|3772.3|8
1653447810000|2022-05-25 03:03:30|3778.8|3772.8|3778|3772|3778.8|3772.8|3778|3772|6
1653447840000|2022-05-25 03:04:00|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1653447900000|2022-05-25 03:05:00|3779|3773|3779.3|3773.3|3780|3774|3779|3773|4
1653447910000|2022-05-25 03:05:10|3779.8|3773.8|3779.3|3773.3|3780|3774|3779|3773|8
1653447930000|2022-05-25 03:05:30|3780|3774|3779.5|3773.5|3780|3774|3779.3|3773.3|10
1653447940000|2022-05-25 03:05:40|3780.3|3774.3|3779|3773|3780.3|3774.3|3779|3773|4
1653447950000|2022-05-25 03:05:50|3779.8|3773.8|3777|3771|3779.8|3773.8|3777|3771|6
1653447960000|2022-05-25 03:06:00|3778|3772|3776.5|3770.5|3778|3772|3776|3770|16
1653447970000|2022-05-25 03:06:10|3776|3770|3776|3770|3776.3|3770.3|3775.3|3769.3|7
1653447980000|2022-05-25 03:06:20|3776.5|3770.5|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|5
1653447990000|2022-05-25 03:06:30|3777.3|3771.3|3776.3|3770.3|3777.3|3771.3|3775.3|3769.3|10
1653448000000|2022-05-25 03:06:40|3776.8|3770.8|3776.5|3770.5|3777|3771|3776.5|3770.5|5
1653448010000|2022-05-25 03:06:50|3776|3770|3776.5|3770.5|3776.5|3770.5|3776|3770|2
1653448020000|2022-05-25 03:07:00|3777|3771|3776.3|3770.3|3777.3|3771.3|3776|3770|5
1653448030000|2022-05-25 03:07:10|3776.8|3770.8|3775.5|3769.5|3777.3|3771.3|3775.5|3769.5|6
1653448040000|2022-05-25 03:07:20|3775.8|3769.8|3775.8|3769.8|3776|3770|3775.8|3769.8|3
1653448050000|2022-05-25 03:07:30|3776|3770|3776.3|3770.3|3776.5|3770.5|3775.3|3769.3|6
1653448060000|2022-05-25 03:07:40|3776.5|3770.5|3776.5|3770.5|3776.8|3770.8|3776.3|3770.3|7
1653448080000|2022-05-25 03:08:00|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653448090000|2022-05-25 03:08:10|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3775.8|3769.8|5
1653448100000|2022-05-25 03:08:20|3776|3770|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|7
1653448110000|2022-05-25 03:08:30|3776.3|3770.3|3775.5|3769.5|3776.3|3770.3|3775.3|3769.3|10
1653448120000|2022-05-25 03:08:40|3776.3|3770.3|3775.3|3769.3|3776.3|3770.3|3775.3|3769.3|13
1653448130000|2022-05-25 03:08:50|3776.3|3770.3|3776|3770|3776.3|3770.3|3775.5|3769.5|4
1653448150000|2022-05-25 03:09:10|3776.3|3770.3|3776|3770|3776.3|3770.3|3775.5|3769.5|6
1653448160000|2022-05-25 03:09:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3775.5|3769.5|9
1653448170000|2022-05-25 03:09:30|3776|3770|3776.3|3770.3|3776.5|3770.5|3775.5|3769.5|8
1653448180000|2022-05-25 03:09:40|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3775.8|3769.8|4
1653448190000|2022-05-25 03:09:50|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3775.8|3769.8|8
1653448200000|2022-05-25 03:10:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|3
1653448210000|2022-05-25 03:10:10|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1653448250000|2022-05-25 03:10:50|3776.8|3770.8|3777.8|3771.8|3777.8|3771.8|3776.8|3770.8|6
1653448260000|2022-05-25 03:11:00|3778|3772|3778.3|3772.3|3778.8|3772.8|3778|3772|4
1653448270000|2022-05-25 03:11:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653448300000|2022-05-25 03:11:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653448440000|2022-05-25 03:14:00|3778|3772|3778|3772|3778|3772|3778|3772|1
1653448470000|2022-05-25 03:14:30|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778|3772|3
1653448490000|2022-05-25 03:14:50|3779.5|3773.5|3779.8|3773.8|3780.3|3774.3|3779.5|3773.5|4
1653448550000|2022-05-25 03:15:50|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|2
1653448560000|2022-05-25 03:16:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653448580000|2022-05-25 03:16:20|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|2
1653448630000|2022-05-25 03:17:10|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|2
1653448650000|2022-05-25 03:17:30|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|2
1653448680000|2022-05-25 03:18:00|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|3
1653448700000|2022-05-25 03:18:20|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653448710000|2022-05-25 03:18:30|3779.8|3773.8|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|3
1653448720000|2022-05-25 03:18:40|3779.3|3773.3|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|5
1653448730000|2022-05-25 03:18:50|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|2
1653448740000|2022-05-25 03:19:00|3779.5|3773.5|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|2
1653448760000|2022-05-25 03:19:20|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653448770000|2022-05-25 03:19:30|3779.3|3773.3|3779|3773|3779.8|3773.8|3779|3773|3
1653448800000|2022-05-25 03:20:00|3779.3|3773.3|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|3
1653448820000|2022-05-25 03:20:20|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653448840000|2022-05-25 03:20:40|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653448850000|2022-05-25 03:20:50|3780|3774|3780|3774|3780|3774|3780|3774|1
1653448860000|2022-05-25 03:21:00|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653448870000|2022-05-25 03:21:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653448890000|2022-05-25 03:21:30|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|4
1653448900000|2022-05-25 03:21:40|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|2
1653448910000|2022-05-25 03:21:50|3780.3|3774.3|3780|3774|3780.3|3774.3|3779.8|3773.8|6
1653448920000|2022-05-25 03:22:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780|3774|3
1653448930000|2022-05-25 03:22:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653449030000|2022-05-25 03:23:50|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1653449040000|2022-05-25 03:24:00|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|4
1653449100000|2022-05-25 03:25:00|3780|3774|3780.5|3774.5|3780.8|3774.8|3780|3774|3
1653449110000|2022-05-25 03:25:10|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653449140000|2022-05-25 03:25:40|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653449150000|2022-05-25 03:25:50|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653449160000|2022-05-25 03:26:00|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653449230000|2022-05-25 03:27:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653449250000|2022-05-25 03:27:30|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.5|3774.5|6
1653449260000|2022-05-25 03:27:40|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.5|3774.5|4
1653449270000|2022-05-25 03:27:50|3780.8|3774.8|3780|3774|3780.8|3774.8|3780|3774|8
1653449280000|2022-05-25 03:28:00|3780.5|3774.5|3778.5|3772.5|3780.5|3774.5|3778.5|3772.5|5
1653449310000|2022-05-25 03:28:30|3778.8|3772.8|3779.3|3773.3|3779.8|3773.8|3778.8|3772.8|4
1653449320000|2022-05-25 03:28:40|3779.5|3773.5|3779.8|3773.8|3780.3|3774.3|3779.5|3773.5|6
1653449340000|2022-05-25 03:29:00|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|3
1653449350000|2022-05-25 03:29:10|3780.3|3774.3|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|3
1653449360000|2022-05-25 03:29:20|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|6
1653449370000|2022-05-25 03:29:30|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653449380000|2022-05-25 03:29:40|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653449390000|2022-05-25 03:29:50|3780|3774|3780|3774|3780|3774|3779.8|3773.8|3
1653449400000|2022-05-25 03:30:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653449430000|2022-05-25 03:30:30|3780|3774|3779.3|3773.3|3780|3774|3779.3|3773.3|2
1653449490000|2022-05-25 03:31:30|3779.8|3773.8|3780.5|3774.5|3780.5|3774.5|3779.8|3773.8|2
1653449550000|2022-05-25 03:32:30|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653449690000|2022-05-25 03:34:50|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|2
1653449740000|2022-05-25 03:35:40|3780.3|3774.3|3781.5|3775.5|3781.5|3775.5|3780.3|3774.3|2
1653449750000|2022-05-25 03:35:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653449770000|2022-05-25 03:36:10|3782|3776|3782.3|3776.3|3782.3|3776.3|3782|3776|2
1653449830000|2022-05-25 03:37:10|3782|3776|3782|3776|3782|3776|3782|3776|1
1653449850000|2022-05-25 03:37:30|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653449880000|2022-05-25 03:38:00|3782|3776|3782|3776|3782|3776|3782|3776|1
1653449910000|2022-05-25 03:38:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1653450200000|2022-05-25 03:43:20|3781.3|3775.3|3784.5|3778.5|3784.5|3778.5|3781.3|3775.3|2
1653450210000|2022-05-25 03:43:30|3784.8|3778.8|3785.5|3779.5|3785.5|3779.5|3784.8|3778.8|2
1653450230000|2022-05-25 03:43:50|3786.3|3780.3|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|4
1653450260000|2022-05-25 03:44:20|3784.4|3778.4|3785.3|3779.3|3785.3|3779.3|3784.4|3778.4|2
1653450270000|2022-05-25 03:44:30|3785.8|3779.8|3785|3779|3785.8|3779.8|3785|3779|3
1653450280000|2022-05-25 03:44:40|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1653450290000|2022-05-25 03:44:50|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3785.3|3779.3|2
1653450310000|2022-05-25 03:45:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653450320000|2022-05-25 03:45:20|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|2
1653450330000|2022-05-25 03:45:30|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653450400000|2022-05-25 03:46:40|3785.5|3779.5|3786.5|3780.5|3787.5|3781.5|3785.5|3779.5|6
1653450420000|2022-05-25 03:47:00|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|3
1653450580000|2022-05-25 03:49:40|3787|3781|3786.5|3780.5|3787|3781|3786.5|3780.5|3
1653450620000|2022-05-25 03:50:20|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653450700000|2022-05-25 03:51:40|3786|3780|3787|3781|3787.3|3781.3|3786|3780|4
1653450710000|2022-05-25 03:51:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653450740000|2022-05-25 03:52:20|3785.5|3779.5|3786.3|3780.3|3786.3|3780.3|3785.5|3779.5|2
1653450750000|2022-05-25 03:52:30|3786.5|3780.5|3786|3780|3786.8|3780.8|3786|3780|4
1653450780000|2022-05-25 03:53:00|3785.8|3779.8|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|3
1653450790000|2022-05-25 03:53:10|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1653450810000|2022-05-25 03:53:30|3784.5|3778.5|3785.5|3779.5|3785.5|3779.5|3784.5|3778.5|3
1653450820000|2022-05-25 03:53:40|3784.8|3778.8|3784.9|3778.9|3784.9|3778.9|3784.8|3778.8|2
1653450830000|2022-05-25 03:53:50|3785|3779|3785|3779|3785|3779|3785|3779|1
1653450900000|2022-05-25 03:55:00|3784.5|3778.5|3786.3|3780.3|3786.3|3780.3|3784.5|3778.5|5
1653450940000|2022-05-25 03:55:40|3786.5|3780.5|3786.8|3780.8|3786.8|3780.8|3786.5|3780.5|2
1653450980000|2022-05-25 03:56:20|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1653451010000|2022-05-25 03:56:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653451020000|2022-05-25 03:57:00|3787|3781|3786.8|3780.8|3788|3782|3786.8|3780.8|5
1653451050000|2022-05-25 03:57:30|3787|3781|3785.5|3779.5|3787|3781|3785.5|3779.5|3
1653451060000|2022-05-25 03:57:40|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653451070000|2022-05-25 03:57:50|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653451220000|2022-05-25 04:00:20|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653451350000|2022-05-25 04:02:30|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653451420000|2022-05-25 04:03:40|3785|3779|3785|3779|3785|3779|3785|3779|1
1653451500000|2022-05-25 04:05:00|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|2
1653451600000|2022-05-25 04:06:40|3785.5|3779.5|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|3
1653451670000|2022-05-25 04:07:50|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653451700000|2022-05-25 04:08:20|3787|3781|3786|3780|3787|3781|3786|3780|2
1653451800000|2022-05-25 04:10:00|3785.5|3779.5|3785|3779|3785.5|3779.5|3785|3779|3
1653451860000|2022-05-25 04:11:00|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|2
1653451870000|2022-05-25 04:11:10|3786|3780|3786|3780|3786|3780|3786|3780|1
1653451930000|2022-05-25 04:12:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3784.5|3778.5|3
1653451980000|2022-05-25 04:13:00|3786|3780|3786.3|3780.3|3786.3|3780.3|3786|3780|2
1653452040000|2022-05-25 04:14:00|3786.5|3780.5|3786.8|3780.8|3786.8|3780.8|3786.5|3780.5|2
1653452100000|2022-05-25 04:15:00|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|2
1653452190000|2022-05-25 04:16:30|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653452200000|2022-05-25 04:16:40|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1653452210000|2022-05-25 04:16:50|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653452270000|2022-05-25 04:17:50|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3785.5|3779.5|2
1653452380000|2022-05-25 04:19:40|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653452420000|2022-05-25 04:20:20|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653452530000|2022-05-25 04:22:10|3786|3780|3786|3780|3786.3|3780.3|3786|3780|3
1653452540000|2022-05-25 04:22:20|3785.8|3779.8|3786|3780|3786|3780|3785.8|3779.8|2
1653452590000|2022-05-25 04:23:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653452630000|2022-05-25 04:23:50|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3785.3|3779.3|2
1653452650000|2022-05-25 04:24:10|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653452660000|2022-05-25 04:24:20|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653452680000|2022-05-25 04:24:40|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3785.5|3779.5|2
1653452700000|2022-05-25 04:25:00|3785.5|3779.5|3785|3779|3785.5|3779.5|3785|3779|2
1653452720000|2022-05-25 04:25:20|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653452740000|2022-05-25 04:25:40|3785|3779|3785|3779|3785|3779|3785|3779|1
1653452760000|2022-05-25 04:26:00|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653452770000|2022-05-25 04:26:10|3785|3779|3785|3779|3785|3779|3785|3779|1
1653452780000|2022-05-25 04:26:20|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653452800000|2022-05-25 04:26:40|3785|3779|3785.3|3779.3|3785.3|3779.3|3785|3779|2
1653452930000|2022-05-25 04:28:50|3785|3779|3785|3779|3785|3779|3785|3779|1
1653452940000|2022-05-25 04:29:00|3784.8|3778.8|3783.8|3777.8|3784.8|3778.8|3783.8|3777.8|2
1653452980000|2022-05-25 04:29:40|3782.8|3776.8|3783|3777|3783|3777|3782.8|3776.8|2
1653453000000|2022-05-25 04:30:00|3783.3|3777.3|3783.5|3777.5|3783.8|3777.8|3783.3|3777.3|3
1653453210000|2022-05-25 04:33:30|3783.8|3777.8|3784|3778|3784.3|3778.3|3783.8|3777.8|3
1653453220000|2022-05-25 04:33:40|3784.3|3778.3|3784|3778|3784.3|3778.3|3784|3778|2
1653453290000|2022-05-25 04:34:50|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|2
1653453320000|2022-05-25 04:35:20|3784.3|3778.3|3784.5|3778.5|3784.5|3778.5|3784.3|3778.3|2
1653453360000|2022-05-25 04:36:00|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1653453370000|2022-05-25 04:36:10|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1653453380000|2022-05-25 04:36:20|3784.8|3778.8|3784|3778|3784.8|3778.8|3783.8|3777.8|4
1653453540000|2022-05-25 04:39:00|3784.3|3778.3|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|3
1653453600000|2022-05-25 04:40:00|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3785.5|3779.5|2
1653453680000|2022-05-25 04:41:20|3786|3780|3785.8|3779.8|3786|3780|3785.8|3779.8|2
1653453820000|2022-05-25 04:43:40|3785.3|3779.3|3786.5|3780.5|3786.5|3780.5|3785.3|3779.3|5
1653453830000|2022-05-25 04:43:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653453840000|2022-05-25 04:44:00|3787|3781|3787|3781|3787.8|3781.8|3787|3781|3
1653453850000|2022-05-25 04:44:10|3788.3|3782.3|3787.5|3781.5|3789|3783|3787.5|3781.5|3
1653453870000|2022-05-25 04:44:30|3788.9|3782.9|3787.5|3781.5|3789.5|3783.5|3787.5|3781.5|3
1653453890000|2022-05-25 04:44:50|3787.3|3781.3|3787|3781|3787.3|3781.3|3787|3781|2
1653453900000|2022-05-25 04:45:00|3787.8|3781.8|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|4
1653453960000|2022-05-25 04:46:00|3787|3781|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|4
1653453980000|2022-05-25 04:46:20|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1653454020000|2022-05-25 04:47:00|3786.8|3780.8|3787|3781|3788|3782|3786.8|3780.8|3
1653454080000|2022-05-25 04:48:00|3787.8|3781.8|3787|3781|3788|3782|3787|3781|3
1653454100000|2022-05-25 04:48:20|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1653454140000|2022-05-25 04:49:00|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|4
1653454170000|2022-05-25 04:49:30|3786|3780|3786.3|3780.3|3786.3|3780.3|3786|3780|2
1653454200000|2022-05-25 04:50:00|3786.5|3780.5|3786.5|3780.5|3786.8|3780.8|3786.5|3780.5|3
1653454210000|2022-05-25 04:50:10|3786.3|3780.3|3786.5|3780.5|3786.8|3780.8|3786.3|3780.3|4
1653454230000|2022-05-25 04:50:30|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653454250000|2022-05-25 04:50:50|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1653454260000|2022-05-25 04:51:00|3786.8|3780.8|3786.8|3780.8|3788|3782|3786.8|3780.8|3
1653454270000|2022-05-25 04:51:10|3786.5|3780.5|3786.5|3780.5|3786.8|3780.8|3786.5|3780.5|3
1653454300000|2022-05-25 04:51:40|3786.8|3780.8|3786.5|3780.5|3786.8|3780.8|3786.5|3780.5|2
1653454380000|2022-05-25 04:53:00|3786.8|3780.8|3786.5|3780.5|3787.5|3781.5|3786.5|3780.5|3
1653454410000|2022-05-25 04:53:30|3785.5|3779.5|3786.5|3780.5|3786.5|3780.5|3785.5|3779.5|2
1653454440000|2022-05-25 04:54:00|3786.3|3780.3|3786.5|3780.5|3786.5|3780.5|3786.3|3780.3|4
1653454500000|2022-05-25 04:55:00|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|1
1653454510000|2022-05-25 04:55:10|3786.8|3780.8|3786.5|3780.5|3787.3|3781.3|3786.5|3780.5|3
1653454570000|2022-05-25 04:56:10|3787|3781|3786.5|3780.5|3787.5|3781.5|3786.5|3780.5|4
1653454600000|2022-05-25 04:56:40|3786.3|3780.3|3786.5|3780.5|3786.5|3780.5|3786.3|3780.3|2
1653454660000|2022-05-25 04:57:40|3786.8|3780.8|3786.5|3780.5|3787.5|3781.5|3786.5|3780.5|4
1653454680000|2022-05-25 04:58:00|3786.3|3780.3|3786.5|3780.5|3786.5|3780.5|3786.3|3780.3|2
1653454700000|2022-05-25 04:58:20|3786.8|3780.8|3786.5|3780.5|3787.5|3781.5|3786.5|3780.5|3
1653454710000|2022-05-25 04:58:30|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|1
1653454760000|2022-05-25 04:59:20|3786.5|3780.5|3786.5|3780.5|3787.8|3781.8|3786.5|3780.5|5
1653454800000|2022-05-25 05:00:00|3786.3|3780.3|3787.3|3781.3|3787.3|3781.3|3786.3|3780.3|2
1653454810000|2022-05-25 05:00:10|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653454820000|2022-05-25 05:00:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1653454830000|2022-05-25 05:00:30|3788|3782|3788.8|3782.8|3789|3783|3788|3782|3
1653454840000|2022-05-25 05:00:40|3789|3783|3789|3783|3789|3783|3789|3783|1
1653454880000|2022-05-25 05:01:20|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|1
1653455160000|2022-05-25 05:06:00|3789|3783|3787.8|3781.8|3789|3783|3787.1|3781.1|4
1653455170000|2022-05-25 05:06:10|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|3
1653455180000|2022-05-25 05:06:20|3786.8|3780.8|3786.5|3780.5|3786.8|3780.8|3786.5|3780.5|2
1653455190000|2022-05-25 05:06:30|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787|3781|3
1653455300000|2022-05-25 05:08:20|3787.5|3781.5|3788.3|3782.3|3788.5|3782.5|3787.5|3781.5|7
1653455340000|2022-05-25 05:09:00|3788|3782|3788|3782|3788|3782|3788|3782|1
1653455380000|2022-05-25 05:09:40|3787.8|3781.8|3787.5|3781.5|3788|3782|3787.3|3781.3|4
1653455440000|2022-05-25 05:10:40|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653455480000|2022-05-25 05:11:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1653455590000|2022-05-25 05:13:10|3787.3|3781.3|3787|3781|3787.3|3781.3|3787|3781|2
1653455600000|2022-05-25 05:13:20|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653455630000|2022-05-25 05:13:50|3787|3781|3787.3|3781.3|3787.3|3781.3|3787|3781|2
1653455650000|2022-05-25 05:14:10|3787|3781|3787.3|3781.3|3787.3|3781.3|3787|3781|2
1653455690000|2022-05-25 05:14:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1653455700000|2022-05-25 05:15:00|3785.8|3779.8|3786|3780|3786|3780|3785.3|3779.3|5
1653455710000|2022-05-25 05:15:10|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3784.8|3778.8|9
1653455720000|2022-05-25 05:15:20|3785|3779|3784.5|3778.5|3785|3779|3784.5|3778.5|3
1653455730000|2022-05-25 05:15:30|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1653455740000|2022-05-25 05:15:40|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.3|3778.3|3
1653455750000|2022-05-25 05:15:50|3783.8|3777.8|3784|3778|3784.3|3778.3|3783.5|3777.5|4
1653455760000|2022-05-25 05:16:00|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1653455770000|2022-05-25 05:16:10|3783|3777|3783.5|3777.5|3783.5|3777.5|3783|3777|5
1653455780000|2022-05-25 05:16:20|3782.5|3776.5|3783.3|3777.3|3783.3|3777.3|3782.5|3776.5|2
1653455790000|2022-05-25 05:16:30|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.3|3777.3|5
1653455800000|2022-05-25 05:16:40|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1653455810000|2022-05-25 05:16:50|3783.5|3777.5|3783.3|3777.3|3783.5|3777.5|3783.3|3777.3|2
1653455820000|2022-05-25 05:17:00|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783|3777|3
1653455850000|2022-05-25 05:17:30|3783.8|3777.8|3783.5|3777.5|3783.8|3777.8|3783.5|3777.5|2
1653455880000|2022-05-25 05:18:00|3783.8|3777.8|3783.8|3777.8|3784|3778|3783.5|3777.5|4
1653455890000|2022-05-25 05:18:10|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|1
1653455910000|2022-05-25 05:18:30|3783.8|3777.8|3784|3778|3784.8|3778.8|3783.5|3777.5|6
1653455940000|2022-05-25 05:19:00|3784.3|3778.3|3784.5|3778.5|3784.5|3778.5|3784.3|3778.3|2
1653455960000|2022-05-25 05:19:20|3784.8|3778.8|3784.5|3778.5|3784.8|3778.8|3784.3|3778.3|3
1653455970000|2022-05-25 05:19:30|3784.3|3778.3|3784|3778|3784.3|3778.3|3784|3778|2
1653456000000|2022-05-25 05:20:00|3784.5|3778.5|3784.8|3778.8|3785|3779|3784.5|3778.5|3
1653456010000|2022-05-25 05:20:10|3785|3779|3785|3779|3785|3779|3785|3779|1
1653456030000|2022-05-25 05:20:30|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|2
1653456190000|2022-05-25 05:23:10|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|6
1653456210000|2022-05-25 05:23:30|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|4
1653456220000|2022-05-25 05:23:40|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|4
1653456230000|2022-05-25 05:23:50|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|4
1653456270000|2022-05-25 05:24:30|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|2
1653456300000|2022-05-25 05:25:00|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1653456310000|2022-05-25 05:25:10|3783|3777|3782.3|3776.3|3784|3778|3782.3|3776.3|8
1653456330000|2022-05-25 05:25:30|3782|3776|3782.5|3776.5|3782.5|3776.5|3781.8|3775.8|10
1653456340000|2022-05-25 05:25:40|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653456360000|2022-05-25 05:26:00|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3781.5|3775.5|4
1653456390000|2022-05-25 05:26:30|3783.3|3777.3|3782.3|3776.3|3783.3|3777.3|3782.3|3776.3|3
1653456400000|2022-05-25 05:26:40|3782|3776|3782|3776|3782.5|3776.5|3782|3776|9
1653456410000|2022-05-25 05:26:50|3782.5|3776.5|3781.8|3775.8|3782.5|3776.5|3781.8|3775.8|3
1653456420000|2022-05-25 05:27:00|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|2
1653456430000|2022-05-25 05:27:10|3780.8|3774.8|3781|3775|3781|3775|3780.5|3774.5|6
1653456440000|2022-05-25 05:27:20|3780.8|3774.8|3781|3775|3781.3|3775.3|3780.8|3774.8|5
1653456450000|2022-05-25 05:27:30|3780.8|3774.8|3781.5|3775.5|3781.5|3775.5|3780.5|3774.5|6
1653456500000|2022-05-25 05:28:20|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.5|3774.5|8
1653456540000|2022-05-25 05:29:00|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|7
1653456550000|2022-05-25 05:29:10|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.5|3774.5|2
1653456590000|2022-05-25 05:29:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780|3774|3
1653456600000|2022-05-25 05:30:00|3779.8|3773.8|3779|3773|3779.8|3773.8|3778.5|3772.5|7
1653456610000|2022-05-25 05:30:10|3779.5|3773.5|3777.8|3771.8|3779.5|3773.5|3777.3|3771.3|15
1653456620000|2022-05-25 05:30:20|3777.5|3771.5|3777.8|3771.8|3778.8|3772.8|3777|3771|9
1653456630000|2022-05-25 05:30:30|3778|3772|3779.5|3773.5|3779.8|3773.8|3778|3772|8
1653456640000|2022-05-25 05:30:40|3779.3|3773.3|3779|3773|3779.3|3773.3|3779|3773|2
1653456650000|2022-05-25 05:30:50|3779.3|3773.3|3779.5|3773.5|3779.5|3773.5|3779.3|3773.3|2
1653456660000|2022-05-25 05:31:00|3779.8|3773.8|3780.1|3774.1|3780.1|3774.1|3779|3773|6
1653456670000|2022-05-25 05:31:10|3780|3774|3782.3|3776.3|3782.3|3776.3|3780|3774|10
1653456680000|2022-05-25 05:31:20|3782|3776|3782|3776|3782|3776|3782|3776|1
1653456690000|2022-05-25 05:31:30|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|3
1653456700000|2022-05-25 05:31:40|3783|3777|3782.5|3776.5|3783.3|3777.3|3782.5|3776.5|12
1653456720000|2022-05-25 05:32:00|3783|3777|3782.3|3776.3|3783|3777|3782|3776|4
1653456750000|2022-05-25 05:32:30|3782|3776|3782.3|3776.3|3782.3|3776.3|3782|3776|2
1653456780000|2022-05-25 05:33:00|3782|3776|3782.3|3776.3|3782.3|3776.3|3782|3776|2
1653456810000|2022-05-25 05:33:30|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.3|3777.3|3
1653456820000|2022-05-25 05:33:40|3783.3|3777.3|3783.3|3777.3|3783.5|3777.5|3782.8|3776.8|14
1653456830000|2022-05-25 05:33:50|3783|3777|3783.3|3777.3|3783.3|3777.3|3783|3777|6
1653456840000|2022-05-25 05:34:00|3783.5|3777.5|3784.3|3778.3|3784.3|3778.3|3783.3|3777.3|7
1653456850000|2022-05-25 05:34:10|3784.5|3778.5|3784.3|3778.3|3785|3779|3784.3|3778.3|14
1653456860000|2022-05-25 05:34:20|3784.5|3778.5|3785|3779|3785|3779|3784.3|3778.3|6
1653456870000|2022-05-25 05:34:30|3785.8|3779.8|3785.3|3779.3|3786|3780|3784.8|3778.8|17
1653456880000|2022-05-25 05:34:40|3785.5|3779.5|3785|3779|3786|3780|3785|3779|9
1653456890000|2022-05-25 05:34:50|3786|3780|3785|3779|3786|3780|3785|3779|7
1653456900000|2022-05-25 05:35:00|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3783.5|3777.5|10
1653456910000|2022-05-25 05:35:10|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3784.8|3778.8|3
1653456920000|2022-05-25 05:35:20|3784.8|3778.8|3785|3779|3785.8|3779.8|3784.8|3778.8|4
1653456930000|2022-05-25 05:35:30|3784.5|3778.5|3784.3|3778.3|3785.5|3779.5|3784|3778|9
1653456940000|2022-05-25 05:35:40|3785|3779|3783.5|3777.5|3785|3779|3783.3|3777.3|5
1653456950000|2022-05-25 05:35:50|3783|3777|3783.5|3777.5|3783.8|3777.8|3782.3|3776.3|5
1653456960000|2022-05-25 05:36:00|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|7
1653456970000|2022-05-25 05:36:10|3782.5|3776.5|3782.8|3776.8|3783.3|3777.3|3782.5|3776.5|3
1653456990000|2022-05-25 05:36:30|3783|3777|3783.3|3777.3|3783.5|3777.5|3782.8|3776.8|6
1653457000000|2022-05-25 05:36:40|3783.5|3777.5|3782.8|3776.8|3783.5|3777.5|3782.8|3776.8|8
1653457010000|2022-05-25 05:36:50|3783|3777|3782.8|3776.8|3783|3777|3782.8|3776.8|2
1653457030000|2022-05-25 05:37:10|3782.3|3776.3|3782|3776|3782.5|3776.5|3782|3776|4
1653457040000|2022-05-25 05:37:20|3782.3|3776.3|3782.5|3776.5|3782.8|3776.8|3782.3|3776.3|6
1653457070000|2022-05-25 05:37:50|3782.3|3776.3|3782.5|3776.5|3783|3777|3781|3775|15
1653457080000|2022-05-25 05:38:00|3782.3|3776.3|3781.3|3775.3|3782.5|3776.5|3781.3|3775.3|7
1653457090000|2022-05-25 05:38:10|3782.3|3776.3|3782.3|3776.3|3782.5|3776.5|3781.8|3775.8|9
1653457100000|2022-05-25 05:38:20|3782.5|3776.5|3782.3|3776.3|3782.8|3776.8|3782|3776|7
1653457110000|2022-05-25 05:38:30|3783|3777|3782.8|3776.8|3783|3777|3782.3|3776.3|8
1653457120000|2022-05-25 05:38:40|3783|3777|3782.8|3776.8|3783.8|3777.8|3782.8|3776.8|6
1653457140000|2022-05-25 05:39:00|3783.5|3777.5|3782.8|3776.8|3783.5|3777.5|3782.3|3776.3|16
1653457160000|2022-05-25 05:39:20|3783|3777|3783|3777|3783|3777|3783|3777|1
1653457170000|2022-05-25 05:39:30|3782.5|3776.5|3783|3777|3783.3|3777.3|3782.5|3776.5|6
1653457200000|2022-05-25 05:40:00|3783.3|3777.3|3783.3|3777.3|3783.5|3777.5|3782.5|3776.5|8
1653457210000|2022-05-25 05:40:10|3783.5|3777.5|3782.5|3776.5|3783.5|3777.5|3782.5|3776.5|11
1653457220000|2022-05-25 05:40:20|3783.3|3777.3|3783|3777|3783.3|3777.3|3783|3777|2
1653457230000|2022-05-25 05:40:30|3783.3|3777.3|3783|3777|3783.3|3777.3|3782.8|3776.8|7
1653457250000|2022-05-25 05:40:50|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.3|3776.3|8
1653457260000|2022-05-25 05:41:00|3783.3|3777.3|3783|3777|3783.3|3777.3|3782.8|3776.8|6
1653457270000|2022-05-25 05:41:10|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653457280000|2022-05-25 05:41:20|3783|3777|3782.5|3776.5|3783|3777|3782.5|3776.5|2
1653457290000|2022-05-25 05:41:30|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|2
1653457300000|2022-05-25 05:41:40|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|2
1653457310000|2022-05-25 05:41:50|3782|3776|3782|3776|3782|3776|3782|3776|1
1653457320000|2022-05-25 05:42:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782|3776|5
1653457330000|2022-05-25 05:42:10|3782.3|3776.3|3780.3|3774.3|3782.5|3776.5|3780.3|3774.3|6
1653457340000|2022-05-25 05:42:20|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|2
1653457370000|2022-05-25 05:42:50|3779.3|3773.3|3777.5|3771.5|3779.3|3773.3|3777.5|3771.5|5
1653457380000|2022-05-25 05:43:00|3777.8|3771.8|3778.5|3772.5|3778.5|3772.5|3777.5|3771.5|7
1653457390000|2022-05-25 05:43:10|3778.8|3772.8|3778.5|3772.5|3779|3773|3778.5|3772.5|3
1653457400000|2022-05-25 05:43:20|3778.8|3772.8|3779.8|3773.8|3780|3774|3778.8|3772.8|7
1653457410000|2022-05-25 05:43:30|3780|3774|3780|3774|3780.3|3774.3|3780|3774|3
1653457420000|2022-05-25 05:43:40|3780.3|3774.3|3780.5|3774.5|3780.8|3774.8|3780.3|3774.3|3
1653457430000|2022-05-25 05:43:50|3780.3|3774.3|3777.5|3771.5|3780.3|3774.3|3777|3771|6
1653457440000|2022-05-25 05:44:00|3777.3|3771.3|3777|3771|3777.3|3771.3|3777|3771|2
1653457470000|2022-05-25 05:44:30|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653457500000|2022-05-25 05:45:00|3777|3771|3777|3771|3777|3771|3777|3771|1
1653457520000|2022-05-25 05:45:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653457540000|2022-05-25 05:45:40|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|2
1653457550000|2022-05-25 05:45:50|3778|3772|3778|3772|3778|3772|3778|3772|1
1653457560000|2022-05-25 05:46:00|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778|3772|5
1653457570000|2022-05-25 05:46:10|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|3
1653457580000|2022-05-25 05:46:20|3779|3773|3779|3773|3779|3773|3779|3773|1
1653457590000|2022-05-25 05:46:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653457600000|2022-05-25 05:46:40|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3778.8|3772.8|7
1653457610000|2022-05-25 05:46:50|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|3
1653457680000|2022-05-25 05:48:00|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1653457690000|2022-05-25 05:48:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653457740000|2022-05-25 05:49:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653457800000|2022-05-25 05:50:00|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1653457860000|2022-05-25 05:51:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653457870000|2022-05-25 05:51:10|3779|3773|3779.3|3773.3|3779.3|3773.3|3779|3773|4
1653457900000|2022-05-25 05:51:40|3779.5|3773.5|3779.5|3773.5|3779.8|3773.8|3779.5|3773.5|3
1653457950000|2022-05-25 05:52:30|3779.8|3773.8|3780|3774|3780.3|3774.3|3779.8|3773.8|4
1653457960000|2022-05-25 05:52:40|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653457980000|2022-05-25 05:53:00|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653458000000|2022-05-25 05:53:20|3780.8|3774.8|3781.3|3775.3|3782|3776|3780.8|3774.8|4
1653458010000|2022-05-25 05:53:30|3781.8|3775.8|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|4
1653458030000|2022-05-25 05:53:50|3781.5|3775.5|3781.5|3775.5|3781.8|3775.8|3781.5|3775.5|3
1653458070000|2022-05-25 05:54:30|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653458080000|2022-05-25 05:54:40|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653458100000|2022-05-25 05:55:00|3781.8|3775.8|3781.5|3775.5|3781.8|3775.8|3781.5|3775.5|6
1653458110000|2022-05-25 05:55:10|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653458120000|2022-05-25 05:55:20|3781|3775|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|3
1653458140000|2022-05-25 05:55:40|3781.3|3775.3|3781.3|3775.3|3781.5|3775.5|3781|3775|11
1653458150000|2022-05-25 05:55:50|3781.5|3775.5|3781|3775|3781.5|3775.5|3781|3775|2
1653458160000|2022-05-25 05:56:00|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3780.8|3774.8|8
1653458170000|2022-05-25 05:56:10|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653458180000|2022-05-25 05:56:20|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653458240000|2022-05-25 05:57:20|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653458250000|2022-05-25 05:57:30|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|2
1653458260000|2022-05-25 05:57:40|3781.8|3775.8|3781.5|3775.5|3781.8|3775.8|3781.5|3775.5|6
1653458270000|2022-05-25 05:57:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|3
1653458330000|2022-05-25 05:58:50|3782|3776|3781.8|3775.8|3782|3776|3781.5|3775.5|3
1653458370000|2022-05-25 05:59:30|3782|3776|3781.8|3775.8|3782|3776|3781.8|3775.8|2
1653458380000|2022-05-25 05:59:40|3782|3776|3782|3776|3782.3|3776.3|3782|3776|3
1653458390000|2022-05-25 05:59:50|3782.5|3776.5|3782|3776|3782.5|3776.5|3781.8|3775.8|8
1653458400000|2022-05-25 06:00:00|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653458460000|2022-05-25 06:01:00|3782|3776|3783|3777|3783|3777|3782|3776|6
1653458470000|2022-05-25 06:01:10|3782.8|3776.8|3783|3777|3783.5|3777.5|3782.8|3776.8|9
1653458500000|2022-05-25 06:01:40|3783.3|3777.3|3783.3|3777.3|3783.8|3777.8|3783|3777|7
1653458510000|2022-05-25 06:01:50|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|1
1653458520000|2022-05-25 06:02:00|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|3
1653458590000|2022-05-25 06:03:10|3783|3777|3783|3777|3783|3777|3783|3777|1
1653458640000|2022-05-25 06:04:00|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1653458650000|2022-05-25 06:04:10|3783.5|3777.5|3783.3|3777.3|3784.3|3778.3|3783.3|3777.3|6
1653458670000|2022-05-25 06:04:30|3783|3777|3783.3|3777.3|3783.3|3777.3|3783|3777|2
1653458710000|2022-05-25 06:05:10|3783|3777|3783|3777|3783|3777|3783|3777|1
1653458720000|2022-05-25 06:05:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1653458770000|2022-05-25 06:06:10|3783|3777|3783.3|3777.3|3783.3|3777.3|3783|3777|2
1653458790000|2022-05-25 06:06:30|3783|3777|3783|3777|3783|3777|3783|3777|1
1653458820000|2022-05-25 06:07:00|3782.8|3776.8|3783|3777|3783|3777|3782.8|3776.8|2
1653458830000|2022-05-25 06:07:10|3783.5|3777.5|3783|3777|3783.5|3777.5|3783|3777|2
1653458850000|2022-05-25 06:07:30|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1653458880000|2022-05-25 06:08:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653458910000|2022-05-25 06:08:30|3782.3|3776.3|3782|3776|3782.3|3776.3|3782|3776|2
1653458950000|2022-05-25 06:09:10|3781.8|3775.8|3779.3|3773.3|3781.8|3775.8|3778.9|3772.9|5
1653458960000|2022-05-25 06:09:20|3779|3773|3778.3|3772.3|3779|3773|3777.4|3771.4|5
1653458970000|2022-05-25 06:09:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|9
1653458980000|2022-05-25 06:09:40|3779|3773|3779|3773|3779|3773|3778.8|3772.8|3
1653458990000|2022-05-25 06:09:50|3779.3|3773.3|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|4
1653459000000|2022-05-25 06:10:00|3779.5|3773.5|3779.8|3773.8|3779.8|3773.8|3779.5|3773.5|4
1653459020000|2022-05-25 06:10:20|3779.5|3773.5|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|5
1653459030000|2022-05-25 06:10:30|3779.3|3773.3|3780|3774|3780|3774|3779.3|3773.3|6
1653459040000|2022-05-25 06:10:40|3779.8|3773.8|3779.8|3773.8|3780|3774|3779.8|3773.8|3
1653459050000|2022-05-25 06:10:50|3780|3774|3779.8|3773.8|3780|3774|3779.5|3773.5|3
1653459060000|2022-05-25 06:11:00|3780|3774|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|5
1653459070000|2022-05-25 06:11:10|3780|3774|3780.3|3774.3|3780.8|3774.8|3780|3774|6
1653459080000|2022-05-25 06:11:20|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1653459120000|2022-05-25 06:12:00|3780|3774|3780|3774|3780|3774|3780|3774|1
1653459130000|2022-05-25 06:12:10|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780|3774|3
1653459140000|2022-05-25 06:12:20|3780|3774|3780|3774|3780|3774|3780|3774|1
1653459150000|2022-05-25 06:12:30|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653459160000|2022-05-25 06:12:40|3780|3774|3780|3774|3780|3774|3780|3774|1
1653459170000|2022-05-25 06:12:50|3779.8|3773.8|3778.3|3772.3|3779.8|3773.8|3778.3|3772.3|2
1653459270000|2022-05-25 06:14:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653459350000|2022-05-25 06:15:50|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778.3|3772.3|2
1653459360000|2022-05-25 06:16:00|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778|3772|3
1653459370000|2022-05-25 06:16:10|3778|3772|3775.3|3769.3|3778|3772|3775.3|3769.3|2
1653459380000|2022-05-25 06:16:20|3775|3769|3774.3|3768.3|3775|3769|3774|3768|4
1653459410000|2022-05-25 06:16:50|3774|3768|3773.8|3767.8|3774|3768|3773.8|3767.8|2
1653459420000|2022-05-25 06:17:00|3774.3|3768.3|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|4
1653459430000|2022-05-25 06:17:10|3773|3767|3772.8|3766.8|3773|3767|3772.8|3766.8|2
1653459450000|2022-05-25 06:17:30|3772.5|3766.5|3772.3|3766.3|3772.5|3766.5|3772.3|3766.3|2
1653459480000|2022-05-25 06:18:00|3772|3766|3770.8|3764.8|3772|3766|3770.8|3764.8|2
1653459540000|2022-05-25 06:19:00|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|2
1653459560000|2022-05-25 06:19:20|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1653459570000|2022-05-25 06:19:30|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1653459610000|2022-05-25 06:20:10|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|3
1653459620000|2022-05-25 06:20:20|3771|3765|3771.8|3765.8|3771.8|3765.8|3771|3765|2
1653459640000|2022-05-25 06:20:40|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|2
1653459660000|2022-05-25 06:21:00|3771|3765|3771|3765|3771|3765|3771|3765|1
1653459670000|2022-05-25 06:21:10|3771.3|3765.3|3771|3765|3771.5|3765.5|3771|3765|3
1653459680000|2022-05-25 06:21:20|3771.3|3765.3|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|3
1653459700000|2022-05-25 06:21:40|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|2
1653459710000|2022-05-25 06:21:50|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1653459760000|2022-05-25 06:22:40|3770.8|3764.8|3771.3|3765.3|3771.3|3765.3|3770.8|3764.8|2
1653459790000|2022-05-25 06:23:10|3771|3765|3770.8|3764.8|3771|3765|3770.5|3764.5|3
1653459800000|2022-05-25 06:23:20|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|3
1653459810000|2022-05-25 06:23:30|3769.5|3763.5|3767.5|3761.5|3769.5|3763.5|3767.3|3761.3|6
1653459820000|2022-05-25 06:23:40|3767.3|3761.3|3768.3|3762.3|3768.3|3762.3|3767.3|3761.3|4
1653459830000|2022-05-25 06:23:50|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|2
1653459840000|2022-05-25 06:24:00|3768.3|3762.3|3768.5|3762.5|3768.5|3762.5|3768.3|3762.3|2
1653459850000|2022-05-25 06:24:10|3768.8|3762.8|3769|3763|3769.3|3763.3|3768.3|3762.3|7
1653459860000|2022-05-25 06:24:20|3769.3|3763.3|3770|3764|3770|3764|3769.3|3763.3|4
1653459870000|2022-05-25 06:24:30|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1653459900000|2022-05-25 06:25:00|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|8
1653459910000|2022-05-25 06:25:10|3770.5|3764.5|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|2
1653459920000|2022-05-25 06:25:20|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|3
1653459930000|2022-05-25 06:25:30|3771.8|3765.8|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|8
1653459940000|2022-05-25 06:25:40|3772.3|3766.3|3771.8|3765.8|3772.3|3766.3|3771.8|3765.8|2
1653459960000|2022-05-25 06:26:00|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1653459970000|2022-05-25 06:26:10|3771.5|3765.5|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|3
1653460020000|2022-05-25 06:27:00|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771|3765|3
1653460040000|2022-05-25 06:27:20|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653460050000|2022-05-25 06:27:30|3771.8|3765.8|3771|3765|3771.8|3765.8|3771|3765|9
1653460070000|2022-05-25 06:27:50|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|4
1653460100000|2022-05-25 06:28:20|3771.5|3765.5|3771|3765|3771.5|3765.5|3770.5|3764.5|10
1653460120000|2022-05-25 06:28:40|3771.5|3765.5|3771.5|3765.5|3771.8|3765.8|3771|3765|8
1653460130000|2022-05-25 06:28:50|3772|3766|3771.5|3765.5|3772.3|3766.3|3771.5|3765.5|4
1653460140000|2022-05-25 06:29:00|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|4
1653460160000|2022-05-25 06:29:20|3771.8|3765.8|3771.8|3765.8|3772|3766|3771.5|3765.5|5
1653460170000|2022-05-25 06:29:30|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|4
1653460180000|2022-05-25 06:29:40|3771.5|3765.5|3771.3|3765.3|3771.8|3765.8|3771.3|3765.3|5
1653460200000|2022-05-25 06:30:00|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1653460210000|2022-05-25 06:30:10|3772.3|3766.3|3771.5|3765.5|3772.3|3766.3|3771.5|3765.5|6
1653460230000|2022-05-25 06:30:30|3771.8|3765.8|3772.5|3766.5|3772.5|3766.5|3771.8|3765.8|4
1653460240000|2022-05-25 06:30:40|3772.8|3766.8|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|2
1653460270000|2022-05-25 06:31:10|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653460280000|2022-05-25 06:31:20|3773.8|3767.8|3775|3769|3775|3769|3773.8|3767.8|2
1653460290000|2022-05-25 06:31:30|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653460300000|2022-05-25 06:31:40|3774.8|3768.8|3774|3768|3774.8|3768.8|3774|3768|7
1653460310000|2022-05-25 06:31:50|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774|3768|3
1653460320000|2022-05-25 06:32:00|3774.5|3768.5|3774|3768|3774.8|3768.8|3774|3768|4
1653460360000|2022-05-25 06:32:40|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|2
1653460370000|2022-05-25 06:32:50|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774|3768|3
1653460380000|2022-05-25 06:33:00|3774.8|3768.8|3774.8|3768.8|3775|3769|3774.8|3768.8|5
1653460390000|2022-05-25 06:33:10|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653460410000|2022-05-25 06:33:30|3775.3|3769.3|3777.5|3771.5|3777.5|3771.5|3775.3|3769.3|7
1653460450000|2022-05-25 06:34:10|3777.8|3771.8|3777.8|3771.8|3778|3772|3777.8|3771.8|3
1653460460000|2022-05-25 06:34:20|3778.3|3772.3|3778|3772|3778.3|3772.3|3777.8|3771.8|3
1653460470000|2022-05-25 06:34:30|3777.5|3771.5|3777.5|3771.5|3777.8|3771.8|3777.5|3771.5|3
1653460480000|2022-05-25 06:34:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653460510000|2022-05-25 06:35:10|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|2
1653460530000|2022-05-25 06:35:30|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|3
1653460580000|2022-05-25 06:36:20|3778.3|3772.3|3779.8|3773.8|3779.8|3773.8|3778.3|3772.3|4
1653460590000|2022-05-25 06:36:30|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|3
1653460600000|2022-05-25 06:36:40|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1653460610000|2022-05-25 06:36:50|3780.8|3774.8|3780.8|3774.8|3781|3775|3780.8|3774.8|3
1653460620000|2022-05-25 06:37:00|3781|3775|3782.3|3776.3|3782.3|3776.3|3781|3775|7
1653460630000|2022-05-25 06:37:10|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|6
1653460640000|2022-05-25 06:37:20|3781.5|3775.5|3781|3775|3781.5|3775.5|3781|3775|2
1653460650000|2022-05-25 06:37:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653460670000|2022-05-25 06:37:50|3781|3775|3781.3|3775.3|3781.5|3775.5|3781|3775|4
1653460680000|2022-05-25 06:38:00|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|2
1653460690000|2022-05-25 06:38:10|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|6
1653460700000|2022-05-25 06:38:20|3781.5|3775.5|3783|3777|3783|3777|3781.5|3775.5|5
1653460710000|2022-05-25 06:38:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783|3777|3
1653460720000|2022-05-25 06:38:40|3783.5|3777.5|3784.5|3778.5|3784.5|3778.5|3783.5|3777.5|3
1653460740000|2022-05-25 06:39:00|3784.3|3778.3|3784.5|3778.5|3784.5|3778.5|3784.3|3778.3|2
1653460750000|2022-05-25 06:39:10|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1653460820000|2022-05-25 06:40:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1653460830000|2022-05-25 06:40:30|3785|3779|3785.3|3779.3|3785.3|3779.3|3785|3779|4
1653460840000|2022-05-25 06:40:40|3785|3779|3784.8|3778.8|3785|3779|3784.8|3778.8|2
1653460860000|2022-05-25 06:41:00|3785|3779|3785|3779|3785|3779|3784.8|3778.8|5
1653460870000|2022-05-25 06:41:10|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|4
1653460880000|2022-05-25 06:41:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1653460900000|2022-05-25 06:41:40|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653460910000|2022-05-25 06:41:50|3784.8|3778.8|3786.3|3780.3|3786.3|3780.3|3784.8|3778.8|5
1653460920000|2022-05-25 06:42:00|3786.8|3780.8|3787|3781|3787|3781|3786.3|3780.3|3
1653460930000|2022-05-25 06:42:10|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1653460940000|2022-05-25 06:42:20|3787|3781|3787|3781|3787|3781|3787|3781|1
1653460960000|2022-05-25 06:42:40|3786.8|3780.8|3784.8|3778.8|3786.8|3780.8|3783.8|3777.8|9
1653460980000|2022-05-25 06:43:00|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653460990000|2022-05-25 06:43:10|3785|3779|3785|3779|3785|3779|3785|3779|1
1653461030000|2022-05-25 06:43:50|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1653461040000|2022-05-25 06:44:00|3785.8|3779.8|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|2
1653461050000|2022-05-25 06:44:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1653461060000|2022-05-25 06:44:20|3786|3780|3786.8|3780.8|3786.8|3780.8|3785.8|3779.8|3
1653461070000|2022-05-25 06:44:30|3787|3781|3787.3|3781.3|3787.3|3781.3|3787|3781|2
1653461080000|2022-05-25 06:44:40|3788|3782|3788|3782|3788.5|3782.5|3787.5|3781.5|5
1653461090000|2022-05-25 06:44:50|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3787.8|3781.8|3
1653461100000|2022-05-25 06:45:00|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1653461110000|2022-05-25 06:45:10|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1653461140000|2022-05-25 06:45:40|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1653461150000|2022-05-25 06:45:50|3788.8|3782.8|3789|3783|3789|3783|3788.8|3782.8|22
1653461160000|2022-05-25 06:46:00|3788.8|3782.8|3789|3783|3789.5|3783.5|3788.8|3782.8|9
1653461170000|2022-05-25 06:46:10|3788.8|3782.8|3788.8|3782.8|3789|3783|3788.8|3782.8|3
1653461190000|2022-05-25 06:46:30|3789|3783|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|17
1653461200000|2022-05-25 06:46:40|3789|3783|3787.5|3781.5|3789|3783|3786.8|3780.8|5
1653461240000|2022-05-25 06:47:20|3786.8|3780.8|3787|3781|3787.8|3781.8|3786.8|3780.8|5
1653461260000|2022-05-25 06:47:40|3785.8|3779.8|3786.3|3780.3|3786.8|3780.8|3785.8|3779.8|8
1653461270000|2022-05-25 06:47:50|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3785.5|3779.5|2
1653461280000|2022-05-25 06:48:00|3784.8|3778.8|3785.8|3779.8|3785.8|3779.8|3784.8|3778.8|3
1653461290000|2022-05-25 06:48:10|3786|3780|3786|3780|3786|3780|3785.8|3779.8|3
1653461320000|2022-05-25 06:48:40|3785|3779|3787.3|3781.3|3787.8|3781.8|3785|3779|7
1653461330000|2022-05-25 06:48:50|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.3|3781.3|7
1653461340000|2022-05-25 06:49:00|3787.8|3781.8|3788.3|3782.3|3788.3|3782.3|3787.5|3781.5|7
1653461350000|2022-05-25 06:49:10|3788|3782|3788|3782|3788|3782|3788|3782|1
1653461370000|2022-05-25 06:49:30|3788.3|3782.3|3789|3783|3789|3783|3788|3782|5
1653461400000|2022-05-25 06:50:00|3788.5|3782.5|3790.8|3784.8|3791|3785|3788.5|3782.5|9
1653461410000|2022-05-25 06:50:10|3791.3|3785.3|3788.8|3782.8|3791.3|3785.3|3788.8|3782.8|9
1653461420000|2022-05-25 06:50:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.5|3783.5|3
1653461430000|2022-05-25 06:50:30|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|1
1653461440000|2022-05-25 06:50:40|3790.3|3784.3|3788.8|3782.8|3790.3|3784.3|3788.8|3782.8|5
1653461460000|2022-05-25 06:51:00|3788|3782|3788.3|3782.3|3789|3783|3787.3|3781.3|7
1653461470000|2022-05-25 06:51:10|3788|3782|3786|3780|3788|3782|3786|3780|10
1653461480000|2022-05-25 06:51:20|3786.3|3780.3|3787|3781|3787|3781|3786|3780|11
1653461490000|2022-05-25 06:51:30|3786.8|3780.8|3786|3780|3787|3781|3785.8|3779.8|8
1653461500000|2022-05-25 06:51:40|3785.8|3779.8|3785.8|3779.8|3786.5|3780.5|3785.5|3779.5|9
1653461520000|2022-05-25 06:52:00|3786.5|3780.5|3785.8|3779.8|3786.8|3780.8|3785.5|3779.5|10
1653461530000|2022-05-25 06:52:10|3785.5|3779.5|3786|3780|3786.5|3780.5|3785.3|3779.3|9
1653461540000|2022-05-25 06:52:20|3784.8|3778.8|3786|3780|3786.5|3780.5|3784.8|3778.8|5
1653461550000|2022-05-25 06:52:30|3785.8|3779.8|3786.3|3780.3|3786.8|3780.8|3785.8|3779.8|7
1653461560000|2022-05-25 06:52:40|3787|3781|3787.3|3781.3|3787.8|3781.8|3786.3|3780.3|5
1653461570000|2022-05-25 06:52:50|3787.5|3781.5|3787|3781|3787.5|3781.5|3786.8|3780.8|4
1653461580000|2022-05-25 06:53:00|3787.3|3781.3|3788.3|3782.3|3788.8|3782.8|3787.3|3781.3|11
1653461590000|2022-05-25 06:53:10|3788|3782|3788|3782|3788|3782|3788|3782|1
1653461600000|2022-05-25 06:53:20|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1653461620000|2022-05-25 06:53:40|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1653461630000|2022-05-25 06:53:50|3788.8|3782.8|3789.8|3783.8|3789.8|3783.8|3788.8|3782.8|5
1653461640000|2022-05-25 06:54:00|3789.5|3783.5|3790|3784|3790|3784|3789.5|3783.5|3
1653461650000|2022-05-25 06:54:10|3790.3|3784.3|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|2
1653461690000|2022-05-25 06:54:50|3790.3|3784.3|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|2
1653461710000|2022-05-25 06:55:10|3790.4|3784.4|3788.6|3782.6|3790.4|3784.4|3788.1|3782.1|7
1653461720000|2022-05-25 06:55:20|3788.4|3782.4|3787.6|3781.6|3788.4|3782.4|3787.4|3781.4|7
1653461730000|2022-05-25 06:55:30|3787.4|3781.4|3786.8|3780.8|3787.6|3781.6|3785.9|3779.9|12
1653461740000|2022-05-25 06:55:40|3786.5|3780.5|3787.3|3781.3|3788|3782|3786.5|3780.5|10
1653461750000|2022-05-25 06:55:50|3787.8|3781.8|3786.5|3780.5|3787.8|3781.8|3786.3|3780.3|16
1653461760000|2022-05-25 06:56:00|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|4
1653461770000|2022-05-25 06:56:10|3786|3780|3785.8|3779.8|3786.5|3780.5|3785.5|3779.5|15
1653461780000|2022-05-25 06:56:20|3786|3780|3784.3|3778.3|3786.3|3780.3|3783.8|3777.8|14
1653461790000|2022-05-25 06:56:30|3785|3779|3784|3778|3785|3779|3783.5|3777.5|13
1653461800000|2022-05-25 06:56:40|3783.3|3777.3|3783.9|3777.9|3783.9|3777.9|3783.3|3777.3|2
1653461810000|2022-05-25 06:56:50|3783|3777|3782.5|3776.5|3784|3778|3781.8|3775.8|12
1653461820000|2022-05-25 06:57:00|3783.4|3777.4|3782.5|3776.5|3783.4|3777.4|3781.8|3775.8|12
1653461830000|2022-05-25 06:57:10|3783.5|3777.5|3780.8|3774.8|3783.5|3777.5|3780.8|3774.8|14
1653461840000|2022-05-25 06:57:20|3781|3775|3780.5|3774.5|3781.5|3775.5|3780.5|3774.5|5
1653461850000|2022-05-25 06:57:30|3780|3774|3780|3774|3780|3774|3780|3774|1
1653461860000|2022-05-25 06:57:40|3781.1|3775.1|3780.5|3774.5|3781.1|3775.1|3780.5|3774.5|2
1653461870000|2022-05-25 06:57:50|3780.8|3774.8|3781.5|3775.5|3781.5|3775.5|3780.8|3774.8|3
1653461880000|2022-05-25 06:58:00|3781.1|3775.1|3780.6|3774.6|3781.1|3775.1|3780.6|3774.6|2
1653461890000|2022-05-25 06:58:10|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|2
1653461900000|2022-05-25 06:58:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653461910000|2022-05-25 06:58:30|3781.3|3775.3|3780.8|3774.8|3782|3776|3780.8|3774.8|9
1653461920000|2022-05-25 06:58:40|3780.9|3774.9|3781|3775|3781|3775|3780|3774|5
1653461930000|2022-05-25 06:58:50|3780.9|3774.9|3780.5|3774.5|3780.9|3774.9|3780.5|3774.5|2
1653461940000|2022-05-25 06:59:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653461950000|2022-05-25 06:59:10|3780.5|3774.5|3781.5|3775.5|3781.5|3775.5|3779.8|3773.8|6
1653461960000|2022-05-25 06:59:20|3781.3|3775.3|3779.6|3773.6|3781.3|3775.3|3779.6|3773.6|6
1653461970000|2022-05-25 06:59:30|3779.4|3773.4|3779.3|3773.3|3780.9|3774.9|3779.1|3773.1|12
1653461980000|2022-05-25 06:59:40|3778.9|3772.9|3779.5|3773.5|3780|3774|3778.9|3772.9|4
1653461990000|2022-05-25 06:59:50|3779.6|3773.6|3777|3771|3780.6|3774.6|3777|3771|10
1653462000000|2022-05-25 07:00:00|3777.4|3771.4|3780|3774|3780|3774|3773.6|3767.6|11
1653462010000|2022-05-25 07:00:10|3778.6|3772.6|3781.8|3775.8|3782.3|3776.3|3778.3|3772.3|12
1653462020000|2022-05-25 07:00:20|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653462030000|2022-05-25 07:00:30|3781.3|3775.3|3783.3|3777.3|3783.4|3777.4|3781.3|3775.3|5
1653462040000|2022-05-25 07:00:40|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1653462050000|2022-05-25 07:00:50|3784.3|3778.3|3782.5|3776.5|3784.3|3778.3|3782.5|3776.5|2
1653462060000|2022-05-25 07:01:00|3781.4|3775.4|3780.3|3774.3|3781.4|3775.4|3780.3|3774.3|7
1653462070000|2022-05-25 07:01:10|3780|3774|3780.5|3774.5|3780.5|3774.5|3779.8|3773.8|5
1653462090000|2022-05-25 07:01:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653462100000|2022-05-25 07:01:40|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653462110000|2022-05-25 07:01:50|3780.5|3774.5|3774.3|3768.3|3780.5|3774.5|3774.3|3768.3|9
1653462120000|2022-05-25 07:02:00|3773.8|3767.8|3771.5|3765.5|3774.5|3768.5|3771.5|3765.5|11
1653462130000|2022-05-25 07:02:10|3771.8|3765.8|3774.5|3768.5|3774.5|3768.5|3770.8|3764.8|7
1653462140000|2022-05-25 07:02:20|3774.3|3768.3|3776|3770|3777.3|3771.3|3774.3|3768.3|8
1653462150000|2022-05-25 07:02:30|3775|3769|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|6
1653462160000|2022-05-25 07:02:40|3774|3768|3772.8|3766.8|3775|3769|3771.3|3765.3|12
1653462170000|2022-05-25 07:02:50|3772.6|3766.6|3771.3|3765.3|3772.6|3766.6|3771.3|3765.3|3
1653462180000|2022-05-25 07:03:00|3771|3765|3770.8|3764.8|3772|3766|3770.8|3764.8|5
1653462210000|2022-05-25 07:03:30|3771.6|3765.6|3765.5|3759.5|3771.6|3765.6|3765.5|3759.5|9
1653462220000|2022-05-25 07:03:40|3764.8|3758.8|3767.3|3761.3|3767.3|3761.3|3763.6|3757.6|6
1653462230000|2022-05-25 07:03:50|3767.5|3761.5|3767.1|3761.1|3771.3|3765.3|3766.9|3760.9|12
1653462240000|2022-05-25 07:04:00|3764|3758|3762.8|3756.8|3764|3758|3762.8|3756.8|4
1653462250000|2022-05-25 07:04:10|3763.3|3757.3|3762.4|3756.4|3763.3|3757.3|3762.4|3756.4|4
1653462260000|2022-05-25 07:04:20|3762.5|3756.5|3761.5|3755.5|3763.3|3757.3|3760.4|3754.4|6
1653462270000|2022-05-25 07:04:30|3760.1|3754.1|3759.5|3753.5|3760.8|3754.8|3759.5|3753.5|3
1653462280000|2022-05-25 07:04:40|3759.4|3753.4|3761.3|3755.3|3761.3|3755.3|3759.4|3753.4|7
1653462290000|2022-05-25 07:04:50|3761.5|3755.5|3762.5|3756.5|3762.5|3756.5|3761.5|3755.5|3
1653462300000|2022-05-25 07:05:00|3762|3756|3761.5|3755.5|3762.3|3756.3|3761.5|3755.5|7
1653462310000|2022-05-25 07:05:10|3761.8|3755.8|3763.6|3757.6|3763.6|3757.6|3761.8|3755.8|5
1653462320000|2022-05-25 07:05:20|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1653462330000|2022-05-25 07:05:30|3763.5|3757.5|3764|3758|3764|3758|3763.5|3757.5|2
1653462340000|2022-05-25 07:05:40|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1653462350000|2022-05-25 07:05:50|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|1
1653462360000|2022-05-25 07:06:00|3760.1|3754.1|3760.3|3754.3|3760.3|3754.3|3760.1|3754.1|2
1653462370000|2022-05-25 07:06:10|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759.1|3753.1|4
1653462380000|2022-05-25 07:06:20|3759.3|3753.3|3759.6|3753.6|3759.8|3753.8|3759.3|3753.3|4
1653462420000|2022-05-25 07:07:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653462430000|2022-05-25 07:07:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1653462450000|2022-05-25 07:07:30|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.1|3752.1|5
1653462460000|2022-05-25 07:07:40|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1653462470000|2022-05-25 07:07:50|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653462490000|2022-05-25 07:08:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1653462500000|2022-05-25 07:08:20|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|2
1653462510000|2022-05-25 07:08:30|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.4|3753.4|5
1653462520000|2022-05-25 07:08:40|3759.4|3753.4|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|3
1653462530000|2022-05-25 07:08:50|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1653462540000|2022-05-25 07:09:00|3759.6|3753.6|3759.9|3753.9|3760.1|3754.1|3759.6|3753.6|4
1653462580000|2022-05-25 07:09:40|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.4|3753.4|5
1653462590000|2022-05-25 07:09:50|3759.9|3753.9|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|3
1653462600000|2022-05-25 07:10:00|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|2
1653462620000|2022-05-25 07:10:20|3759.9|3753.9|3760.4|3754.4|3760.6|3754.6|3759.1|3753.1|9
1653462630000|2022-05-25 07:10:30|3760.1|3754.1|3762.4|3756.4|3762.6|3756.6|3760.1|3754.1|6
1653462640000|2022-05-25 07:10:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|4
1653462650000|2022-05-25 07:10:50|3761.9|3755.9|3762.4|3756.4|3762.9|3756.9|3761.9|3755.9|6
1653462670000|2022-05-25 07:11:10|3762.9|3756.9|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|2
1653462680000|2022-05-25 07:11:20|3762.4|3756.4|3762.6|3756.6|3763.6|3757.6|3761.6|3755.6|8
1653462690000|2022-05-25 07:11:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1653462700000|2022-05-25 07:11:40|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|4
1653462710000|2022-05-25 07:11:50|3763.6|3757.6|3764.9|3758.9|3764.9|3758.9|3763.4|3757.4|4
1653462720000|2022-05-25 07:12:00|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1653462770000|2022-05-25 07:12:50|3764.6|3758.6|3764.6|3758.6|3764.9|3758.9|3764.4|3758.4|6
1653462780000|2022-05-25 07:13:00|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.4|3758.4|6
1653462790000|2022-05-25 07:13:10|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1653462840000|2022-05-25 07:14:00|3764.9|3758.9|3765.6|3759.6|3765.9|3759.9|3764.9|3758.9|3
1653462850000|2022-05-25 07:14:10|3765.9|3759.9|3766.1|3760.1|3767.4|3761.4|3765.9|3759.9|6
1653462860000|2022-05-25 07:14:20|3765.9|3759.9|3766.9|3760.9|3766.9|3760.9|3765.9|3759.9|2
1653462880000|2022-05-25 07:14:40|3767.4|3761.4|3767.6|3761.6|3768.4|3762.4|3767.4|3761.4|8
1653462900000|2022-05-25 07:15:00|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653462980000|2022-05-25 07:16:20|3767.1|3761.1|3767.4|3761.4|3768.1|3762.1|3767.1|3761.1|5
1653463010000|2022-05-25 07:16:50|3767.6|3761.6|3768.1|3762.1|3768.1|3762.1|3767.6|3761.6|4
1653463020000|2022-05-25 07:17:00|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653463030000|2022-05-25 07:17:10|3767.6|3761.6|3768.4|3762.4|3768.4|3762.4|3767.6|3761.6|3
1653463040000|2022-05-25 07:17:20|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|3
1653463060000|2022-05-25 07:17:40|3767.9|3761.9|3768.4|3762.4|3769.6|3763.6|3767.9|3761.9|4
1653463070000|2022-05-25 07:17:50|3767.9|3761.9|3768.1|3762.1|3768.4|3762.4|3767.9|3761.9|3
1653463080000|2022-05-25 07:18:00|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.6|3761.6|5
1653463090000|2022-05-25 07:18:10|3768.1|3762.1|3768.1|3762.1|3768.4|3762.4|3767.9|3761.9|6
1653463100000|2022-05-25 07:18:20|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653463110000|2022-05-25 07:18:30|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.4|3761.4|3
1653463130000|2022-05-25 07:18:50|3767.9|3761.9|3767.9|3761.9|3768.9|3762.9|3767.6|3761.6|11
1653463150000|2022-05-25 07:19:10|3767.6|3761.6|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|2
1653463160000|2022-05-25 07:19:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1653463170000|2022-05-25 07:19:30|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653463190000|2022-05-25 07:19:50|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|3
1653463200000|2022-05-25 07:20:00|3766.9|3760.9|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|3
1653463210000|2022-05-25 07:20:10|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1653463290000|2022-05-25 07:21:30|3766.9|3760.9|3762.6|3756.6|3766.9|3760.9|3762.6|3756.6|6
1653463300000|2022-05-25 07:21:40|3762.9|3756.9|3761.9|3755.9|3763.1|3757.1|3761.9|3755.9|9
1653463310000|2022-05-25 07:21:50|3761.4|3755.4|3760.6|3754.6|3761.4|3755.4|3760.6|3754.6|3
1653463320000|2022-05-25 07:22:00|3760.1|3754.1|3758.6|3752.6|3760.1|3754.1|3758.4|3752.4|9
1653463350000|2022-05-25 07:22:30|3758.9|3752.9|3759.9|3753.9|3760.9|3754.9|3758.9|3752.9|6
1653463360000|2022-05-25 07:22:40|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|2
1653463370000|2022-05-25 07:22:50|3762.1|3756.1|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|5
1653463380000|2022-05-25 07:23:00|3762.4|3756.4|3763.1|3757.1|3763.1|3757.1|3762.4|3756.4|2
1653463410000|2022-05-25 07:23:30|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|8
1653463420000|2022-05-25 07:23:40|3761.4|3755.4|3762.1|3756.1|3762.6|3756.6|3761.4|3755.4|8
1653463430000|2022-05-25 07:23:50|3762.4|3756.4|3763.1|3757.1|3763.1|3757.1|3762.4|3756.4|3
1653463450000|2022-05-25 07:24:10|3763.6|3757.6|3764.6|3758.6|3765.1|3759.1|3763.6|3757.6|4
1653463460000|2022-05-25 07:24:20|3764.9|3758.9|3763.6|3757.6|3765.1|3759.1|3762.9|3756.9|8
1653463470000|2022-05-25 07:24:30|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1653463480000|2022-05-25 07:24:40|3764.4|3758.4|3765.6|3759.6|3765.6|3759.6|3764.4|3758.4|7
1653463490000|2022-05-25 07:24:50|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3764.6|3758.6|7
1653463500000|2022-05-25 07:25:00|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1653463510000|2022-05-25 07:25:10|3764.4|3758.4|3765.1|3759.1|3765.1|3759.1|3764.4|3758.4|3
1653463530000|2022-05-25 07:25:30|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|2
1653463540000|2022-05-25 07:25:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1653463550000|2022-05-25 07:25:50|3765.4|3759.4|3766.9|3760.9|3767.4|3761.4|3765.4|3759.4|10
1653463560000|2022-05-25 07:26:00|3767.4|3761.4|3765.6|3759.6|3767.4|3761.4|3765.4|3759.4|6
1653463570000|2022-05-25 07:26:10|3765.4|3759.4|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|3
1653463580000|2022-05-25 07:26:20|3765.1|3759.1|3764.4|3758.4|3765.1|3759.1|3764.4|3758.4|3
1653463590000|2022-05-25 07:26:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1653463600000|2022-05-25 07:26:40|3763.6|3757.6|3761.1|3755.1|3763.6|3757.6|3761.1|3755.1|5
1653463610000|2022-05-25 07:26:50|3760.9|3754.9|3761.9|3755.9|3761.9|3755.9|3760.1|3754.1|7
1653463620000|2022-05-25 07:27:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1653463630000|2022-05-25 07:27:10|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|2
1653463640000|2022-05-25 07:27:20|3762.9|3756.9|3763.9|3757.9|3763.9|3757.9|3762.9|3756.9|3
1653463650000|2022-05-25 07:27:30|3763.6|3757.6|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|3
1653463670000|2022-05-25 07:27:50|3763.4|3757.4|3762.6|3756.6|3763.4|3757.4|3762.6|3756.6|3
1653463680000|2022-05-25 07:28:00|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3760.4|3754.4|9
1653463720000|2022-05-25 07:28:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653463780000|2022-05-25 07:29:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1653463890000|2022-05-25 07:31:30|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|2
1653463900000|2022-05-25 07:31:40|3759.6|3753.6|3758.9|3752.9|3759.6|3753.6|3758.9|3752.9|2
1653463910000|2022-05-25 07:31:50|3758.6|3752.6|3755.9|3749.9|3758.6|3752.6|3755.9|3749.9|6
1653463940000|2022-05-25 07:32:20|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|3
1653463950000|2022-05-25 07:32:30|3754.9|3748.9|3751.1|3745.1|3754.9|3748.9|3751.1|3745.1|7
1653463960000|2022-05-25 07:32:40|3751.4|3745.4|3753.4|3747.4|3753.4|3747.4|3751.4|3745.4|4
1653463970000|2022-05-25 07:32:50|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1653463990000|2022-05-25 07:33:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653464000000|2022-05-25 07:33:20|3753.9|3747.9|3755.4|3749.4|3755.4|3749.4|3753.9|3747.9|6
1653464010000|2022-05-25 07:33:30|3754.9|3748.9|3753.4|3747.4|3754.9|3748.9|3753.4|3747.4|2
1653464030000|2022-05-25 07:33:50|3753.1|3747.1|3751.9|3745.9|3753.1|3747.1|3751.9|3745.9|4
1653464040000|2022-05-25 07:34:00|3751.6|3745.6|3751.6|3745.6|3752.9|3746.9|3751.4|3745.4|13
1653464050000|2022-05-25 07:34:10|3751.4|3745.4|3751.9|3745.9|3752.4|3746.4|3749.6|3743.6|13
1653464060000|2022-05-25 07:34:20|3751.6|3745.6|3752.1|3746.1|3752.6|3746.6|3751.6|3745.6|4
1653464070000|2022-05-25 07:34:30|3750.9|3744.9|3749.6|3743.6|3750.9|3744.9|3749.1|3743.1|6
1653464090000|2022-05-25 07:34:50|3749.9|3743.9|3750.6|3744.6|3750.6|3744.6|3749.9|3743.9|2
1653464110000|2022-05-25 07:35:10|3750.4|3744.4|3746.5|3740.5|3750.4|3744.4|3745.6|3739.6|3
1653464130000|2022-05-25 07:35:30|3747|3741|3747.3|3741.3|3747.3|3741.3|3747|3741|2
1653464150000|2022-05-25 07:35:50|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653464160000|2022-05-25 07:36:00|3744.4|3738.4|3746.4|3740.4|3746.4|3740.4|3744.4|3738.4|3
1653464180000|2022-05-25 07:36:20|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|2
1653464190000|2022-05-25 07:36:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653464200000|2022-05-25 07:36:40|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653464220000|2022-05-25 07:37:00|3745.9|3739.9|3744.4|3738.4|3746.4|3740.4|3744.4|3738.4|7
1653464230000|2022-05-25 07:37:10|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653464240000|2022-05-25 07:37:20|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.6|3738.6|4
1653464250000|2022-05-25 07:37:30|3745.1|3739.1|3744.1|3738.1|3745.1|3739.1|3743.9|3737.9|5
1653464260000|2022-05-25 07:37:40|3743.9|3737.9|3740.6|3734.6|3743.9|3737.9|3740.6|3734.6|3
1653464270000|2022-05-25 07:37:50|3740.4|3734.4|3743.6|3737.6|3744.1|3738.1|3740.4|3734.4|6
1653464280000|2022-05-25 07:38:00|3743.9|3737.9|3744.6|3738.6|3745.4|3739.4|3743.9|3737.9|6
1653464290000|2022-05-25 07:38:10|3745.6|3739.6|3745.9|3739.9|3746.4|3740.4|3745.6|3739.6|4
1653464300000|2022-05-25 07:38:20|3746.1|3740.1|3746.9|3740.9|3746.9|3740.9|3745.6|3739.6|5
1653464310000|2022-05-25 07:38:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653464330000|2022-05-25 07:38:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653464340000|2022-05-25 07:39:00|3747.9|3741.9|3748.6|3742.6|3749.1|3743.1|3747.9|3741.9|6
1653464350000|2022-05-25 07:39:10|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653464360000|2022-05-25 07:39:20|3748.6|3742.6|3749.4|3743.4|3750.1|3744.1|3748.6|3742.6|5
1653464370000|2022-05-25 07:39:30|3750.1|3744.1|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|4
1653464380000|2022-05-25 07:39:40|3750.1|3744.1|3750.4|3744.4|3750.6|3744.6|3750.1|3744.1|3
1653464400000|2022-05-25 07:40:00|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653464410000|2022-05-25 07:40:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653464420000|2022-05-25 07:40:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653464430000|2022-05-25 07:40:30|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653464440000|2022-05-25 07:40:40|3749.6|3743.6|3745.9|3739.9|3749.6|3743.6|3745.9|3739.9|2
1653464460000|2022-05-25 07:41:00|3745.6|3739.6|3747.5|3741.5|3747.5|3741.5|3744.9|3738.9|5
1653464470000|2022-05-25 07:41:10|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|1
1653464480000|2022-05-25 07:41:20|3746.9|3740.9|3746.4|3740.4|3748.4|3742.4|3746.4|3740.4|9
1653464490000|2022-05-25 07:41:30|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|2
1653464500000|2022-05-25 07:41:40|3744.9|3738.9|3741.5|3735.5|3744.9|3738.9|3741.5|3735.5|7
1653464510000|2022-05-25 07:41:50|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653464520000|2022-05-25 07:42:00|3741|3735|3740.6|3734.6|3743.3|3737.3|3740.6|3734.6|7
1653464530000|2022-05-25 07:42:10|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653464540000|2022-05-25 07:42:20|3741|3735|3740.5|3734.5|3741|3735|3740.5|3734.5|5
1653464550000|2022-05-25 07:42:30|3741.9|3735.9|3740.3|3734.3|3743.6|3737.6|3740.3|3734.3|6
1653464560000|2022-05-25 07:42:40|3740|3734|3740.3|3734.3|3740.3|3734.3|3739|3733|4
1653464570000|2022-05-25 07:42:50|3740.5|3734.5|3741.5|3735.5|3741.8|3735.8|3740.5|3734.5|5
1653464580000|2022-05-25 07:43:00|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.4|3734.4|2
1653464610000|2022-05-25 07:43:30|3740.9|3734.9|3740.6|3734.6|3741.4|3735.4|3740.6|3734.6|5
1653464620000|2022-05-25 07:43:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653464640000|2022-05-25 07:44:00|3740.4|3734.4|3740.1|3734.1|3740.4|3734.4|3740.1|3734.1|2
1653464650000|2022-05-25 07:44:10|3739.9|3733.9|3741.9|3735.9|3741.9|3735.9|3739.9|3733.9|5
1653464660000|2022-05-25 07:44:20|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653464690000|2022-05-25 07:44:50|3742.4|3736.4|3742.6|3736.6|3742.9|3736.9|3742.4|3736.4|3
1653464710000|2022-05-25 07:45:10|3742.9|3736.9|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|2
1653464730000|2022-05-25 07:45:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653464740000|2022-05-25 07:45:40|3744.1|3738.1|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|2
1653464800000|2022-05-25 07:46:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653464810000|2022-05-25 07:46:50|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653464820000|2022-05-25 07:47:00|3741.6|3735.6|3742.4|3736.4|3742.6|3736.6|3741.6|3735.6|3
1653464830000|2022-05-25 07:47:10|3742.9|3736.9|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|2
1653464870000|2022-05-25 07:47:50|3744.1|3738.1|3744.9|3738.9|3744.9|3738.9|3744.1|3738.1|2
1653464880000|2022-05-25 07:48:00|3744.6|3738.6|3744.1|3738.1|3744.6|3738.6|3744.1|3738.1|3
1653464890000|2022-05-25 07:48:10|3744.6|3738.6|3743.6|3737.6|3744.9|3738.9|3743.6|3737.6|7
1653464930000|2022-05-25 07:48:50|3745|3739|3747|3741|3747|3741|3745|3739|2
1653464940000|2022-05-25 07:49:00|3747.3|3741.3|3748.1|3742.1|3748.1|3742.1|3747.3|3741.3|2
1653464950000|2022-05-25 07:49:10|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653464970000|2022-05-25 07:49:30|3748.1|3742.1|3748.6|3742.6|3748.9|3742.9|3748.1|3742.1|3
1653464980000|2022-05-25 07:49:40|3748.4|3742.4|3747.4|3741.4|3748.6|3742.6|3747.4|3741.4|5
1653465010000|2022-05-25 07:50:10|3747.1|3741.1|3747.4|3741.4|3747.4|3741.4|3747.1|3741.1|2
1653465050000|2022-05-25 07:50:50|3747.1|3741.1|3743.6|3737.6|3747.1|3741.1|3743.6|3737.6|4
1653465060000|2022-05-25 07:51:00|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653465080000|2022-05-25 07:51:20|3743.6|3737.6|3744.1|3738.1|3744.4|3738.4|3743.6|3737.6|3
1653465120000|2022-05-25 07:52:00|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1653465130000|2022-05-25 07:52:10|3743.9|3737.9|3745.1|3739.1|3745.1|3739.1|3743.9|3737.9|2
1653465140000|2022-05-25 07:52:20|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653465160000|2022-05-25 07:52:40|3744.6|3738.6|3743.9|3737.9|3744.6|3738.6|3743.9|3737.9|2
1653465170000|2022-05-25 07:52:50|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653465220000|2022-05-25 07:53:40|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653465230000|2022-05-25 07:53:50|3743.1|3737.1|3740.4|3734.4|3743.1|3737.1|3740.4|3734.4|2
1653465240000|2022-05-25 07:54:00|3740.1|3734.1|3741.4|3735.4|3741.9|3735.9|3740.1|3734.1|13
1653465250000|2022-05-25 07:54:10|3741.1|3735.1|3739.4|3733.4|3741.1|3735.1|3738.4|3732.4|8
1653465260000|2022-05-25 07:54:20|3739.6|3733.6|3738.6|3732.6|3739.6|3733.6|3738.6|3732.6|4
1653465270000|2022-05-25 07:54:30|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.9|3732.9|2
1653465280000|2022-05-25 07:54:40|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|2
1653465290000|2022-05-25 07:54:50|3739.6|3733.6|3737.6|3731.6|3739.9|3733.9|3737.6|3731.6|4
1653465310000|2022-05-25 07:55:10|3737.1|3731.1|3735.4|3729.4|3737.1|3731.1|3735.4|3729.4|7
1653465320000|2022-05-25 07:55:20|3735.1|3729.1|3731.6|3725.6|3735.1|3729.1|3731.6|3725.6|4
1653465330000|2022-05-25 07:55:30|3730.4|3724.4|3731.4|3725.4|3731.4|3725.4|3730.1|3724.1|3
1653465340000|2022-05-25 07:55:40|3731.1|3725.1|3730.1|3724.1|3731.1|3725.1|3730.1|3724.1|3
1653465390000|2022-05-25 07:56:30|3729.9|3723.9|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|3
1653465400000|2022-05-25 07:56:40|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653465410000|2022-05-25 07:56:50|3730.4|3724.4|3730.1|3724.1|3730.4|3724.4|3730.1|3724.1|2
1653465420000|2022-05-25 07:57:00|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|3
1653465430000|2022-05-25 07:57:10|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.4|3723.4|3
1653465440000|2022-05-25 07:57:20|3728.9|3722.9|3730.1|3724.1|3730.1|3724.1|3728.9|3722.9|5
1653465450000|2022-05-25 07:57:30|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653465480000|2022-05-25 07:58:00|3730.6|3724.6|3731.6|3725.6|3731.6|3725.6|3730.6|3724.6|2
1653465520000|2022-05-25 07:58:40|3731.4|3725.4|3730.9|3724.9|3731.4|3725.4|3730.9|3724.9|2
1653465530000|2022-05-25 07:58:50|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653465540000|2022-05-25 07:59:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653465550000|2022-05-25 07:59:10|3731.4|3725.4|3732.9|3726.9|3733.1|3727.1|3731.4|3725.4|4
1653465560000|2022-05-25 07:59:20|3733.1|3727.1|3735.6|3729.6|3735.6|3729.6|3733.1|3727.1|6
1653465570000|2022-05-25 07:59:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653465580000|2022-05-25 07:59:40|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653465590000|2022-05-25 07:59:50|3736.4|3730.4|3738.6|3732.6|3738.6|3732.6|3736.4|3730.4|4
1653465600000|2022-05-25 08:00:00|3739.1|3733.1|3739.6|3733.6|3739.9|3733.9|3738.4|3732.4|6
1653465610000|2022-05-25 08:00:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653465620000|2022-05-25 08:00:20|3736.9|3730.9|3737.6|3731.6|3738.1|3732.1|3736.6|3730.6|9
1653465640000|2022-05-25 08:00:40|3738.9|3732.9|3738.1|3732.1|3738.9|3732.9|3738.1|3732.1|2
1653465650000|2022-05-25 08:00:50|3738.4|3732.4|3739.6|3733.6|3741.1|3735.1|3738.4|3732.4|8
1653465660000|2022-05-25 08:01:00|3739.9|3733.9|3741.4|3735.4|3741.6|3735.6|3739.9|3733.9|4
1653465670000|2022-05-25 08:01:10|3741.1|3735.1|3741.6|3735.6|3741.9|3735.9|3741.1|3735.1|4
1653465680000|2022-05-25 08:01:20|3741.9|3735.9|3742.1|3736.1|3742.9|3736.9|3741.9|3735.9|4
1653465690000|2022-05-25 08:01:30|3742.4|3736.4|3743.6|3737.6|3743.6|3737.6|3742.4|3736.4|3
1653465700000|2022-05-25 08:01:40|3743.4|3737.4|3741.4|3735.4|3743.4|3737.4|3741.1|3735.1|4
1653465710000|2022-05-25 08:01:50|3741.1|3735.1|3741.1|3735.1|3741.4|3735.4|3740.9|3734.9|5
1653465720000|2022-05-25 08:02:00|3741.4|3735.4|3741.1|3735.1|3741.9|3735.9|3741.1|3735.1|4
1653465740000|2022-05-25 08:02:20|3741.4|3735.4|3739.6|3733.6|3741.9|3735.9|3739.4|3733.4|8
1653465750000|2022-05-25 08:02:30|3739.9|3733.9|3739.6|3733.6|3740.9|3734.9|3739.6|3733.6|5
1653465760000|2022-05-25 08:02:40|3740.1|3734.1|3739.1|3733.1|3741.9|3735.9|3738.9|3732.9|9
1653465770000|2022-05-25 08:02:50|3738.6|3732.6|3738.4|3732.4|3739.4|3733.4|3738.4|3732.4|8
1653465790000|2022-05-25 08:03:10|3738.6|3732.6|3739.4|3733.4|3739.4|3733.4|3738.6|3732.6|2
1653465800000|2022-05-25 08:03:20|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|2
1653465810000|2022-05-25 08:03:30|3740.9|3734.9|3736.5|3730.5|3740.9|3734.9|3736.5|3730.5|4
1653465820000|2022-05-25 08:03:40|3736.3|3730.3|3736.9|3730.9|3737.1|3731.1|3736.3|3730.3|6
1653465830000|2022-05-25 08:03:50|3736.6|3730.6|3735.1|3729.1|3736.6|3730.6|3735.1|3729.1|3
1653465850000|2022-05-25 08:04:10|3735.4|3729.4|3736.6|3730.6|3736.6|3730.6|3735.4|3729.4|2
1653465860000|2022-05-25 08:04:20|3736.9|3730.9|3738.4|3732.4|3738.4|3732.4|3736.9|3730.9|4
1653465870000|2022-05-25 08:04:30|3738.1|3732.1|3736.6|3730.6|3738.1|3732.1|3736.4|3730.4|6
1653465900000|2022-05-25 08:05:00|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|3
1653465910000|2022-05-25 08:05:10|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|2
1653465920000|2022-05-25 08:05:20|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653465930000|2022-05-25 08:05:30|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653465940000|2022-05-25 08:05:40|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3737.4|3731.4|5
1653465950000|2022-05-25 08:05:50|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653465960000|2022-05-25 08:06:00|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1653465990000|2022-05-25 08:06:30|3737.4|3731.4|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|3
1653466000000|2022-05-25 08:06:40|3737.9|3731.9|3737.1|3731.1|3737.9|3731.9|3737.1|3731.1|4
1653466010000|2022-05-25 08:06:50|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653466040000|2022-05-25 08:07:20|3737.9|3731.9|3738.6|3732.6|3738.6|3732.6|3737.4|3731.4|7
1653466050000|2022-05-25 08:07:30|3737.9|3731.9|3738.6|3732.6|3740.1|3734.1|3737.9|3731.9|6
1653466060000|2022-05-25 08:07:40|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1653466070000|2022-05-25 08:07:50|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|2
1653466080000|2022-05-25 08:08:00|3739.1|3733.1|3738.6|3732.6|3739.4|3733.4|3738.6|3732.6|5
1653466090000|2022-05-25 08:08:10|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653466110000|2022-05-25 08:08:30|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653466130000|2022-05-25 08:08:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653466140000|2022-05-25 08:09:00|3737.4|3731.4|3734.1|3728.1|3737.4|3731.4|3734.1|3728.1|3
1653466150000|2022-05-25 08:09:10|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1653466160000|2022-05-25 08:09:20|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1653466170000|2022-05-25 08:09:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653466200000|2022-05-25 08:10:00|3734.4|3728.4|3735.1|3729.1|3735.4|3729.4|3734.4|3728.4|3
1653466210000|2022-05-25 08:10:10|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1653466220000|2022-05-25 08:10:20|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|2
1653466240000|2022-05-25 08:10:40|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|2
1653466300000|2022-05-25 08:11:40|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653466310000|2022-05-25 08:11:50|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653466320000|2022-05-25 08:12:00|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|2
1653466390000|2022-05-25 08:13:10|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1653466440000|2022-05-25 08:14:00|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1653466450000|2022-05-25 08:14:10|3735.6|3729.6|3734.4|3728.4|3735.6|3729.6|3734.4|3728.4|4
1653466460000|2022-05-25 08:14:20|3734.9|3728.9|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|3
1653466480000|2022-05-25 08:14:40|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653466490000|2022-05-25 08:14:50|3734.6|3728.6|3734.1|3728.1|3734.6|3728.6|3734.1|3728.1|3
1653466500000|2022-05-25 08:15:00|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1653466530000|2022-05-25 08:15:30|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653466540000|2022-05-25 08:15:40|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1653466560000|2022-05-25 08:16:00|3733.9|3727.9|3732.1|3726.1|3733.9|3727.9|3732.1|3726.1|2
1653466580000|2022-05-25 08:16:20|3732.6|3726.6|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|2
1653466590000|2022-05-25 08:16:30|3732.6|3726.6|3732.1|3726.1|3732.6|3726.6|3732.1|3726.1|3
1653466660000|2022-05-25 08:17:40|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653466670000|2022-05-25 08:17:50|3731.6|3725.6|3729.6|3723.6|3731.6|3725.6|3729.6|3723.6|4
1653466680000|2022-05-25 08:18:00|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|2
1653466700000|2022-05-25 08:18:20|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|2
1653466710000|2022-05-25 08:18:30|3732.9|3726.9|3733.1|3727.1|3733.9|3727.9|3732.6|3726.6|5
1653466720000|2022-05-25 08:18:40|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1653466740000|2022-05-25 08:19:00|3732.1|3726.1|3729.9|3723.9|3732.1|3726.1|3729.9|3723.9|5
1653466750000|2022-05-25 08:19:10|3730.1|3724.1|3730.4|3724.4|3730.6|3724.6|3730.1|3724.1|3
1653466760000|2022-05-25 08:19:20|3730.1|3724.1|3729.9|3723.9|3730.9|3724.9|3729.9|3723.9|9
1653466770000|2022-05-25 08:19:30|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|3
1653466800000|2022-05-25 08:20:00|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1653466810000|2022-05-25 08:20:10|3728.9|3722.9|3730.1|3724.1|3730.1|3724.1|3728.9|3722.9|2
1653466820000|2022-05-25 08:20:20|3730|3724|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|3
1653466840000|2022-05-25 08:20:40|3728.9|3722.9|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|3
1653466860000|2022-05-25 08:21:00|3729.1|3723.1|3730.4|3724.4|3730.6|3724.6|3729.1|3723.1|3
1653466870000|2022-05-25 08:21:10|3728.4|3722.4|3727.8|3721.8|3728.5|3722.5|3727.8|3721.8|4
1653466880000|2022-05-25 08:21:20|3727.5|3721.5|3726.6|3720.6|3727.5|3721.5|3726.6|3720.6|4
1653466890000|2022-05-25 08:21:30|3725.6|3719.6|3725.1|3719.1|3726.4|3720.4|3725.1|3719.1|6
1653466910000|2022-05-25 08:21:50|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1653466920000|2022-05-25 08:22:00|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1653466930000|2022-05-25 08:22:10|3726.4|3720.4|3725.6|3719.6|3726.4|3720.4|3725.6|3719.6|4
1653466940000|2022-05-25 08:22:20|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1653466950000|2022-05-25 08:22:30|3725.1|3719.1|3726.1|3720.1|3726.1|3720.1|3724.9|3718.9|5
1653466960000|2022-05-25 08:22:40|3725.9|3719.9|3725.6|3719.6|3725.9|3719.9|3725.6|3719.6|2
1653466970000|2022-05-25 08:22:50|3725.4|3719.4|3726.1|3720.1|3726.1|3720.1|3725.1|3719.1|6
1653466980000|2022-05-25 08:23:00|3725.9|3719.9|3725.1|3719.1|3725.9|3719.9|3724.9|3718.9|4
1653466990000|2022-05-25 08:23:10|3724.9|3718.9|3726.1|3720.1|3726.1|3720.1|3724.9|3718.9|3
1653467000000|2022-05-25 08:23:20|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|2
1653467010000|2022-05-25 08:23:30|3725.1|3719.1|3726.4|3720.4|3726.4|3720.4|3725.1|3719.1|5
1653467020000|2022-05-25 08:23:40|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|2
1653467030000|2022-05-25 08:23:50|3725.6|3719.6|3725.9|3719.9|3725.9|3719.9|3725.6|3719.6|2
1653467040000|2022-05-25 08:24:00|3726.4|3720.4|3726.9|3720.9|3726.9|3720.9|3726.4|3720.4|2
1653467050000|2022-05-25 08:24:10|3727.1|3721.1|3725.9|3719.9|3727.1|3721.1|3725.9|3719.9|6
1653467060000|2022-05-25 08:24:20|3725.6|3719.6|3725.6|3719.6|3725.9|3719.9|3725.6|3719.6|3
1653467080000|2022-05-25 08:24:40|3726.1|3720.1|3727.1|3721.1|3727.1|3721.1|3726.1|3720.1|3
1653467090000|2022-05-25 08:24:50|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|3
1653467120000|2022-05-25 08:25:20|3727.9|3721.9|3729.1|3723.1|3729.1|3723.1|3727.9|3721.9|2
1653467130000|2022-05-25 08:25:30|3729.4|3723.4|3729.9|3723.9|3729.9|3723.9|3729.4|3723.4|2
1653467140000|2022-05-25 08:25:40|3729.6|3723.6|3728.9|3722.9|3729.6|3723.6|3728.9|3722.9|2
1653467160000|2022-05-25 08:26:00|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1653467180000|2022-05-25 08:26:20|3728.9|3722.9|3729.6|3723.6|3729.6|3723.6|3728.9|3722.9|5
1653467190000|2022-05-25 08:26:30|3729.4|3723.4|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|4
1653467200000|2022-05-25 08:26:40|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1653467210000|2022-05-25 08:26:50|3728.4|3722.4|3728.1|3722.1|3728.4|3722.4|3728.1|3722.1|2
1653467220000|2022-05-25 08:27:00|3727.9|3721.9|3726.1|3720.1|3728.1|3722.1|3726.1|3720.1|5
1653467230000|2022-05-25 08:27:10|3726.4|3720.4|3727.9|3721.9|3727.9|3721.9|3726.4|3720.4|4
1653467280000|2022-05-25 08:28:00|3727.6|3721.6|3727.9|3721.9|3728.1|3722.1|3727.4|3721.4|5
1653467290000|2022-05-25 08:28:10|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|1
1653467300000|2022-05-25 08:28:20|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.1|3721.1|5
1653467310000|2022-05-25 08:28:30|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3726.9|3720.9|3
1653467320000|2022-05-25 08:28:40|3726.4|3720.4|3726.1|3720.1|3726.4|3720.4|3726.1|3720.1|2
1653467340000|2022-05-25 08:29:00|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|2
1653467350000|2022-05-25 08:29:10|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1653467360000|2022-05-25 08:29:20|3726.1|3720.1|3725.6|3719.6|3726.1|3720.1|3725.6|3719.6|2
1653467370000|2022-05-25 08:29:30|3725.1|3719.1|3724.6|3718.6|3725.6|3719.6|3724.6|3718.6|3
1653467380000|2022-05-25 08:29:40|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|2
1653467390000|2022-05-25 08:29:50|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|1
1653467400000|2022-05-25 08:30:00|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1653467410000|2022-05-25 08:30:10|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|6
1653467420000|2022-05-25 08:30:20|3725.4|3719.4|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|4
1653467430000|2022-05-25 08:30:30|3726.6|3720.6|3727.9|3721.9|3727.9|3721.9|3726.6|3720.6|2
1653467450000|2022-05-25 08:30:50|3728.4|3722.4|3728.9|3722.9|3728.9|3722.9|3728.4|3722.4|2
1653467460000|2022-05-25 08:31:00|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653467470000|2022-05-25 08:31:10|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653467480000|2022-05-25 08:31:20|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653467490000|2022-05-25 08:31:30|3728.6|3722.6|3728.1|3722.1|3728.6|3722.6|3728.1|3722.1|3
1653467500000|2022-05-25 08:31:40|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1653467510000|2022-05-25 08:31:50|3728.1|3722.1|3729.6|3723.6|3730.1|3724.1|3728.1|3722.1|5
1653467520000|2022-05-25 08:32:00|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653467540000|2022-05-25 08:32:20|3728.4|3722.4|3727.6|3721.6|3729.1|3723.1|3727.6|3721.6|6
1653467550000|2022-05-25 08:32:30|3727.9|3721.9|3728.4|3722.4|3728.4|3722.4|3727.9|3721.9|3
1653467560000|2022-05-25 08:32:40|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|2
1653467570000|2022-05-25 08:32:50|3729.4|3723.4|3729.4|3723.4|3729.6|3723.6|3729.4|3723.4|3
1653467580000|2022-05-25 08:33:00|3729.1|3723.1|3729.9|3723.9|3729.9|3723.9|3729.1|3723.1|2
1653467630000|2022-05-25 08:33:50|3730.1|3724.1|3729.1|3723.1|3730.1|3724.1|3729.1|3723.1|4
1653467650000|2022-05-25 08:34:10|3729.4|3723.4|3729.9|3723.9|3729.9|3723.9|3729.4|3723.4|2
1653467680000|2022-05-25 08:34:40|3730.1|3724.1|3730.9|3724.9|3730.9|3724.9|3730.1|3724.1|2
1653467690000|2022-05-25 08:34:50|3730.6|3724.6|3730.4|3724.4|3730.6|3724.6|3730.4|3724.4|2
1653467700000|2022-05-25 08:35:00|3730.6|3724.6|3730.4|3724.4|3730.6|3724.6|3730.4|3724.4|2
1653467710000|2022-05-25 08:35:10|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653467730000|2022-05-25 08:35:30|3730.4|3724.4|3730.1|3724.1|3730.4|3724.4|3730.1|3724.1|2
1653467750000|2022-05-25 08:35:50|3730.6|3724.6|3729.9|3723.9|3730.6|3724.6|3729.9|3723.9|2
1653467760000|2022-05-25 08:36:00|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653467770000|2022-05-25 08:36:10|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653467790000|2022-05-25 08:36:30|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653467800000|2022-05-25 08:36:40|3730.1|3724.1|3730.6|3724.6|3730.6|3724.6|3729.4|3723.4|3
1653467810000|2022-05-25 08:36:50|3730.9|3724.9|3731.1|3725.1|3731.1|3725.1|3730.9|3724.9|2
1653467840000|2022-05-25 08:37:20|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653467890000|2022-05-25 08:38:10|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|1
1653467930000|2022-05-25 08:38:50|3730.4|3724.4|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|3
1653467940000|2022-05-25 08:39:00|3730.4|3724.4|3731.4|3725.4|3731.4|3725.4|3730.4|3724.4|2
1653467960000|2022-05-25 08:39:20|3731.1|3725.1|3730.4|3724.4|3731.1|3725.1|3730.4|3724.4|3
1653468010000|2022-05-25 08:40:10|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653468020000|2022-05-25 08:40:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653468040000|2022-05-25 08:40:40|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653468050000|2022-05-25 08:40:50|3729.1|3723.1|3727.6|3721.6|3729.1|3723.1|3727.6|3721.6|2
1653468060000|2022-05-25 08:41:00|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|1
1653468090000|2022-05-25 08:41:30|3727.1|3721.1|3726.9|3720.9|3727.1|3721.1|3726.9|3720.9|2
1653468150000|2022-05-25 08:42:30|3726.6|3720.6|3724.9|3718.9|3726.6|3720.6|3724.9|3718.9|7
1653468160000|2022-05-25 08:42:40|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1653468180000|2022-05-25 08:43:00|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|3
1653468190000|2022-05-25 08:43:10|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1653468200000|2022-05-25 08:43:20|3725.6|3719.6|3724.9|3718.9|3725.6|3719.6|3724.9|3718.9|5
1653468210000|2022-05-25 08:43:30|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|2
1653468220000|2022-05-25 08:43:40|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|2
1653468230000|2022-05-25 08:43:50|3723.6|3717.6|3722.5|3716.5|3723.6|3717.6|3722.5|3716.5|3
1653468250000|2022-05-25 08:44:10|3721.6|3715.6|3724.6|3718.6|3724.6|3718.6|3721.6|3715.6|3
1653468280000|2022-05-25 08:44:40|3724.9|3718.9|3728.4|3722.4|3728.4|3722.4|3724.9|3718.9|7
1653468300000|2022-05-25 08:45:00|3728.9|3722.9|3728.4|3722.4|3728.9|3722.9|3728.4|3722.4|2
1653468310000|2022-05-25 08:45:10|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|2
1653468320000|2022-05-25 08:45:20|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1653468340000|2022-05-25 08:45:40|3728.4|3722.4|3725.4|3719.4|3728.4|3722.4|3725.4|3719.4|8
1653468350000|2022-05-25 08:45:50|3725.9|3719.9|3723.9|3717.9|3725.9|3719.9|3723.9|3717.9|5
1653468360000|2022-05-25 08:46:00|3723.6|3717.6|3724.9|3718.9|3724.9|3718.9|3723.1|3717.1|5
1653468370000|2022-05-25 08:46:10|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1653468390000|2022-05-25 08:46:30|3725.6|3719.6|3725.1|3719.1|3725.6|3719.6|3725.1|3719.1|2
1653468400000|2022-05-25 08:46:40|3724.9|3718.9|3725.4|3719.4|3725.4|3719.4|3724.9|3718.9|3
1653468410000|2022-05-25 08:46:50|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|2
1653468420000|2022-05-25 08:47:00|3726.4|3720.4|3727.1|3721.1|3727.1|3721.1|3726.4|3720.4|3
1653468430000|2022-05-25 08:47:10|3726.9|3720.9|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|4
1653468450000|2022-05-25 08:47:30|3727.4|3721.4|3728.1|3722.1|3728.1|3722.1|3727.4|3721.4|4
1653468460000|2022-05-25 08:47:40|3728.4|3722.4|3728.6|3722.6|3728.6|3722.6|3728.4|3722.4|2
1653468470000|2022-05-25 08:47:50|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|2
1653468500000|2022-05-25 08:48:20|3729.4|3723.4|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|4
1653468510000|2022-05-25 08:48:30|3729.6|3723.6|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|3
1653468520000|2022-05-25 08:48:40|3729.9|3723.9|3727.9|3721.9|3729.9|3723.9|3727.9|3721.9|7
1653468530000|2022-05-25 08:48:50|3728.1|3722.1|3727.4|3721.4|3728.1|3722.1|3727.4|3721.4|3
1653468540000|2022-05-25 08:49:00|3727.6|3721.6|3725.9|3719.9|3727.6|3721.6|3725.6|3719.6|5
1653468550000|2022-05-25 08:49:10|3725.6|3719.6|3724.9|3718.9|3725.6|3719.6|3724.9|3718.9|4
1653468560000|2022-05-25 08:49:20|3724.6|3718.6|3724.4|3718.4|3725.1|3719.1|3724.4|3718.4|3
1653468580000|2022-05-25 08:49:40|3724.1|3718.1|3724.1|3718.1|3724.4|3718.4|3722.9|3716.9|7
1653468600000|2022-05-25 08:50:00|3724.4|3718.4|3725.6|3719.6|3725.6|3719.6|3724.4|3718.4|5
1653468620000|2022-05-25 08:50:20|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1653468630000|2022-05-25 08:50:30|3726.1|3720.1|3726.6|3720.6|3726.6|3720.6|3726.1|3720.1|2
1653468640000|2022-05-25 08:50:40|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1653468650000|2022-05-25 08:50:50|3725.9|3719.9|3725.6|3719.6|3725.9|3719.9|3725.1|3719.1|4
1653468660000|2022-05-25 08:51:00|3725.1|3719.1|3724.4|3718.4|3725.1|3719.1|3724.4|3718.4|3
1653468670000|2022-05-25 08:51:10|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1653468680000|2022-05-25 08:51:20|3723.6|3717.6|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|3
1653468730000|2022-05-25 08:52:10|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1653468740000|2022-05-25 08:52:20|3723.6|3717.6|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|2
1653468770000|2022-05-25 08:52:50|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|1
1653468790000|2022-05-25 08:53:10|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1653468840000|2022-05-25 08:54:00|3724.1|3718.1|3723.4|3717.4|3724.1|3718.1|3723.4|3717.4|2
1653468880000|2022-05-25 08:54:40|3723.1|3717.1|3724.1|3718.1|3724.1|3718.1|3723.1|3717.1|3
1653468920000|2022-05-25 08:55:20|3724.4|3718.4|3725.4|3719.4|3725.6|3719.6|3724.4|3718.4|7
1653468940000|2022-05-25 08:55:40|3725.1|3719.1|3723.6|3717.6|3725.1|3719.1|3723.6|3717.6|3
1653468950000|2022-05-25 08:55:50|3723.9|3717.9|3723.1|3717.1|3723.9|3717.9|3723.1|3717.1|5
1653468960000|2022-05-25 08:56:00|3723.6|3717.6|3722.6|3716.6|3723.6|3717.6|3722.6|3716.6|4
1653468980000|2022-05-25 08:56:20|3722.4|3716.4|3721.9|3715.9|3722.4|3716.4|3721.6|3715.6|3
1653468990000|2022-05-25 08:56:30|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3721.1|3715.1|4
1653469000000|2022-05-25 08:56:40|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1653469030000|2022-05-25 08:57:10|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1653469040000|2022-05-25 08:57:20|3720.4|3714.4|3720.6|3714.6|3720.6|3714.6|3720.4|3714.4|4
1653469070000|2022-05-25 08:57:50|3721.6|3715.6|3722.4|3716.4|3722.4|3716.4|3721.6|3715.6|2
1653469080000|2022-05-25 08:58:00|3722.6|3716.6|3724.4|3718.4|3724.4|3718.4|3722.6|3716.6|7
1653469090000|2022-05-25 08:58:10|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|2
1653469130000|2022-05-25 08:58:50|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653469140000|2022-05-25 08:59:00|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1653469150000|2022-05-25 08:59:10|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653469160000|2022-05-25 08:59:20|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1653469170000|2022-05-25 08:59:30|3723.9|3717.9|3723.1|3717.1|3723.9|3717.9|3722.1|3716.1|6
1653469180000|2022-05-25 08:59:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1653469200000|2022-05-25 09:00:00|3722.9|3716.9|3722.6|3716.6|3722.9|3716.9|3722.6|3716.6|2
1653469210000|2022-05-25 09:00:10|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|4
1653469220000|2022-05-25 09:00:20|3722.6|3716.6|3724.6|3718.6|3724.6|3718.6|3722.6|3716.6|5
1653469230000|2022-05-25 09:00:30|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|2
1653469300000|2022-05-25 09:01:40|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653469360000|2022-05-25 09:02:40|3724.6|3718.6|3725.1|3719.1|3725.1|3719.1|3724.6|3718.6|2
1653469370000|2022-05-25 09:02:50|3725.4|3719.4|3725.9|3719.9|3725.9|3719.9|3725.1|3719.1|3
1653469380000|2022-05-25 09:03:00|3726.1|3720.1|3726.9|3720.9|3726.9|3720.9|3726.1|3720.1|3
1653469400000|2022-05-25 09:03:20|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1653469410000|2022-05-25 09:03:30|3726.1|3720.1|3724.6|3718.6|3726.1|3720.1|3724.6|3718.6|5
1653469420000|2022-05-25 09:03:40|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653469450000|2022-05-25 09:04:10|3724.6|3718.6|3724.6|3718.6|3725.1|3719.1|3724.6|3718.6|4
1653469460000|2022-05-25 09:04:20|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.6|3718.6|4
1653469490000|2022-05-25 09:04:50|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3725.1|3719.1|2
1653469500000|2022-05-25 09:05:00|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|2
1653469510000|2022-05-25 09:05:10|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|6
1653469570000|2022-05-25 09:06:10|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|2
1653469580000|2022-05-25 09:06:20|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1653469600000|2022-05-25 09:06:40|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1653469610000|2022-05-25 09:06:50|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1653469630000|2022-05-25 09:07:10|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1653469640000|2022-05-25 09:07:20|3726.9|3720.9|3727.9|3721.9|3727.9|3721.9|3726.9|3720.9|3
1653469650000|2022-05-25 09:07:30|3727.6|3721.6|3727.9|3721.9|3728.1|3722.1|3727.6|3721.6|8
1653469660000|2022-05-25 09:07:40|3728.1|3722.1|3728.4|3722.4|3728.4|3722.4|3728.1|3722.1|2
1653469670000|2022-05-25 09:07:50|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653469710000|2022-05-25 09:08:30|3729.9|3723.9|3730.1|3724.1|3730.6|3724.6|3729.9|3723.9|4
1653469740000|2022-05-25 09:09:00|3729.9|3723.9|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|2
1653469750000|2022-05-25 09:09:10|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.6|3724.6|2
1653469760000|2022-05-25 09:09:20|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653469780000|2022-05-25 09:09:40|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|2
1653469800000|2022-05-25 09:10:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653469810000|2022-05-25 09:10:10|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653469820000|2022-05-25 09:10:20|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653469850000|2022-05-25 09:10:50|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653469860000|2022-05-25 09:11:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653469890000|2022-05-25 09:11:30|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653469910000|2022-05-25 09:11:50|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653469920000|2022-05-25 09:12:00|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653469930000|2022-05-25 09:12:10|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653469970000|2022-05-25 09:12:50|3731.9|3725.9|3733.9|3727.9|3734.4|3728.4|3731.9|3725.9|8
1653469980000|2022-05-25 09:13:00|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653469990000|2022-05-25 09:13:10|3733.1|3727.1|3733.4|3727.4|3733.4|3727.4|3733.1|3727.1|2
1653470010000|2022-05-25 09:13:30|3733.6|3727.6|3734.1|3728.1|3735.1|3729.1|3733.6|3727.6|10
1653470020000|2022-05-25 09:13:40|3734.4|3728.4|3734.1|3728.1|3734.9|3728.9|3734.1|3728.1|4
1653470030000|2022-05-25 09:13:50|3734.4|3728.4|3734.9|3728.9|3735.1|3729.1|3734.4|3728.4|3
1653470040000|2022-05-25 09:14:00|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653470060000|2022-05-25 09:14:20|3734.4|3728.4|3733.1|3727.1|3734.4|3728.4|3733.1|3727.1|2
1653470070000|2022-05-25 09:14:30|3732.9|3726.9|3732.6|3726.6|3732.9|3726.9|3732.6|3726.6|2
1653470100000|2022-05-25 09:15:00|3732.4|3726.4|3731.9|3725.9|3732.4|3726.4|3731.6|3725.6|4
1653470110000|2022-05-25 09:15:10|3732.1|3726.1|3731.9|3725.9|3732.6|3726.6|3731.9|3725.9|4
1653470130000|2022-05-25 09:15:30|3732.1|3726.1|3731.9|3725.9|3732.1|3726.1|3731.4|3725.4|6
1653470150000|2022-05-25 09:15:50|3732.1|3726.1|3732.1|3726.1|3732.9|3726.9|3732.1|3726.1|4
1653470160000|2022-05-25 09:16:00|3732.4|3726.4|3732.6|3726.6|3732.9|3726.9|3732.4|3726.4|5
1653470170000|2022-05-25 09:16:10|3733.1|3727.1|3732.6|3726.6|3733.1|3727.1|3732.4|3726.4|9
1653470220000|2022-05-25 09:17:00|3732.9|3726.9|3733.6|3727.6|3733.6|3727.6|3732.9|3726.9|2
1653470260000|2022-05-25 09:17:40|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653470340000|2022-05-25 09:19:00|3733.4|3727.4|3734.9|3728.9|3734.9|3728.9|3733.4|3727.4|9
1653470360000|2022-05-25 09:19:20|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653470400000|2022-05-25 09:20:00|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|3
1653470450000|2022-05-25 09:20:50|3735.1|3729.1|3738.4|3732.4|3738.4|3732.4|3735.1|3729.1|7
1653470460000|2022-05-25 09:21:00|3738.6|3732.6|3737.1|3731.1|3738.6|3732.6|3736.9|3730.9|4
1653470470000|2022-05-25 09:21:10|3737.4|3731.4|3737.4|3731.4|3738.4|3732.4|3737.4|3731.4|4
1653470480000|2022-05-25 09:21:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653470490000|2022-05-25 09:21:30|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.4|3730.4|2
1653470500000|2022-05-25 09:21:40|3736.1|3730.1|3735.9|3729.9|3736.1|3730.1|3735.6|3729.6|4
1653470510000|2022-05-25 09:21:50|3736.1|3730.1|3737.4|3731.4|3737.4|3731.4|3735.9|3729.9|4
1653470530000|2022-05-25 09:22:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|3
1653470540000|2022-05-25 09:22:20|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1653470560000|2022-05-25 09:22:40|3736.1|3730.1|3735.9|3729.9|3736.6|3730.6|3735.9|3729.9|5
1653470570000|2022-05-25 09:22:50|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653470580000|2022-05-25 09:23:00|3735.4|3729.4|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|7
1653470590000|2022-05-25 09:23:10|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|5
1653470610000|2022-05-25 09:23:30|3735.1|3729.1|3734.9|3728.9|3735.4|3729.4|3734.9|3728.9|3
1653470620000|2022-05-25 09:23:40|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653470640000|2022-05-25 09:24:00|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1653470670000|2022-05-25 09:24:30|3734.9|3728.9|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|3
1653470680000|2022-05-25 09:24:40|3734.9|3728.9|3734.1|3728.1|3734.9|3728.9|3734.1|3728.1|3
1653470690000|2022-05-25 09:24:50|3735.1|3729.1|3736.6|3730.6|3736.6|3730.6|3735.1|3729.1|2
1653470700000|2022-05-25 09:25:00|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653470720000|2022-05-25 09:25:20|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653470730000|2022-05-25 09:25:30|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.4|3730.4|3
1653470740000|2022-05-25 09:25:40|3736.6|3730.6|3734.9|3728.9|3736.9|3730.9|3734.9|3728.9|6
1653470760000|2022-05-25 09:26:00|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1653470800000|2022-05-25 09:26:40|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1653470820000|2022-05-25 09:27:00|3735.1|3729.1|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|2
1653470840000|2022-05-25 09:27:20|3735.5|3729.5|3736.9|3730.9|3736.9|3730.9|3735.5|3729.5|3
1653470850000|2022-05-25 09:27:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653470890000|2022-05-25 09:28:10|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|3
1653470910000|2022-05-25 09:28:30|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653470930000|2022-05-25 09:28:50|3740.6|3734.6|3740.9|3734.9|3741.4|3735.4|3740.6|3734.6|3
1653470950000|2022-05-25 09:29:10|3740.6|3734.6|3739.4|3733.4|3740.6|3734.6|3738.9|3732.9|4
1653470960000|2022-05-25 09:29:20|3739.1|3733.1|3740.1|3734.1|3740.1|3734.1|3738.6|3732.6|5
1653470970000|2022-05-25 09:29:30|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653471000000|2022-05-25 09:30:00|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3739.4|3733.4|8
1653471010000|2022-05-25 09:30:10|3740.4|3734.4|3739.6|3733.6|3740.4|3734.4|3739.6|3733.6|3
1653471020000|2022-05-25 09:30:20|3739.9|3733.9|3740.4|3734.4|3741.9|3735.9|3739.9|3733.9|6
1653471030000|2022-05-25 09:30:30|3741.6|3735.6|3742.1|3736.1|3742.9|3736.9|3741.6|3735.6|5
1653471040000|2022-05-25 09:30:40|3742.4|3736.4|3742.6|3736.6|3744.6|3738.6|3742.4|3736.4|4
1653471060000|2022-05-25 09:31:00|3742.9|3736.9|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|2
1653471160000|2022-05-25 09:32:40|3743.4|3737.4|3740.4|3734.4|3743.4|3737.4|3740.4|3734.4|5
1653471170000|2022-05-25 09:32:50|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|3
1653471180000|2022-05-25 09:33:00|3739.1|3733.1|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|3
1653471190000|2022-05-25 09:33:10|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.4|3732.4|3
1653471200000|2022-05-25 09:33:20|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3738.1|3732.1|3
1653471210000|2022-05-25 09:33:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653471220000|2022-05-25 09:33:40|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653471250000|2022-05-25 09:34:10|3737.9|3731.9|3740.1|3734.1|3740.4|3734.4|3737.9|3731.9|5
1653471260000|2022-05-25 09:34:20|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653471290000|2022-05-25 09:34:50|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.6|3733.6|3
1653471310000|2022-05-25 09:35:10|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|2
1653471320000|2022-05-25 09:35:20|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1653471370000|2022-05-25 09:36:10|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1653471380000|2022-05-25 09:36:20|3739.6|3733.6|3740.6|3734.6|3740.9|3734.9|3739.6|3733.6|7
1653471400000|2022-05-25 09:36:40|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|2
1653471420000|2022-05-25 09:37:00|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|3
1653471490000|2022-05-25 09:38:10|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653471500000|2022-05-25 09:38:20|3738.9|3732.9|3737.4|3731.4|3738.9|3732.9|3737.4|3731.4|4
1653471520000|2022-05-25 09:38:40|3738.3|3732.3|3740.1|3734.1|3740.1|3734.1|3738.3|3732.3|3
1653471530000|2022-05-25 09:38:50|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653471540000|2022-05-25 09:39:00|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653471580000|2022-05-25 09:39:40|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653471590000|2022-05-25 09:39:50|3741.9|3735.9|3741.4|3735.4|3741.9|3735.9|3741.4|3735.4|3
1653471600000|2022-05-25 09:40:00|3741.6|3735.6|3743.4|3737.4|3743.4|3737.4|3741.6|3735.6|3
1653471620000|2022-05-25 09:40:20|3743.1|3737.1|3744.1|3738.1|3744.1|3738.1|3742.4|3736.4|9
1653471630000|2022-05-25 09:40:30|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1653471640000|2022-05-25 09:40:40|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|3
1653471650000|2022-05-25 09:40:50|3743.4|3737.4|3746.4|3740.4|3746.9|3740.9|3743.4|3737.4|7
1653471660000|2022-05-25 09:41:00|3746.6|3740.6|3746.1|3740.1|3747.4|3741.4|3746.1|3740.1|5
1653471680000|2022-05-25 09:41:20|3745.9|3739.9|3745.1|3739.1|3745.9|3739.9|3745.1|3739.1|2
1653471690000|2022-05-25 09:41:30|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|3
1653471710000|2022-05-25 09:41:50|3745.1|3739.1|3746.1|3740.1|3746.1|3740.1|3745.1|3739.1|2
1653471720000|2022-05-25 09:42:00|3746.4|3740.4|3747.9|3741.9|3747.9|3741.9|3746.4|3740.4|3
1653471740000|2022-05-25 09:42:20|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3746.9|3740.9|4
1653471750000|2022-05-25 09:42:30|3747.9|3741.9|3745.4|3739.4|3747.9|3741.9|3745.4|3739.4|8
1653471760000|2022-05-25 09:42:40|3744.6|3738.6|3745.6|3739.6|3745.6|3739.6|3744.6|3738.6|2
1653471770000|2022-05-25 09:42:50|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653471780000|2022-05-25 09:43:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653471790000|2022-05-25 09:43:10|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1653471800000|2022-05-25 09:43:20|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|2
1653471810000|2022-05-25 09:43:30|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|3
1653471820000|2022-05-25 09:43:40|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653471840000|2022-05-25 09:44:00|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|3
1653471850000|2022-05-25 09:44:10|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1653471860000|2022-05-25 09:44:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653471870000|2022-05-25 09:44:30|3742.9|3736.9|3741.4|3735.4|3742.9|3736.9|3741.4|3735.4|5
1653471890000|2022-05-25 09:44:50|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653471940000|2022-05-25 09:45:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653471970000|2022-05-25 09:46:10|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3739.9|3733.9|4
1653471990000|2022-05-25 09:46:30|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653472010000|2022-05-25 09:46:50|3740.9|3734.9|3743.4|3737.4|3743.9|3737.9|3740.9|3734.9|7
1653472030000|2022-05-25 09:47:10|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|4
1653472040000|2022-05-25 09:47:20|3742.4|3736.4|3741.9|3735.9|3742.4|3736.4|3741.9|3735.9|4
1653472050000|2022-05-25 09:47:30|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|4
1653472060000|2022-05-25 09:47:40|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|2
1653472070000|2022-05-25 09:47:50|3740.4|3734.4|3740.4|3734.4|3740.9|3734.9|3740.1|3734.1|4
1653472090000|2022-05-25 09:48:10|3740.1|3734.1|3741.4|3735.4|3741.6|3735.6|3740.1|3734.1|4
1653472110000|2022-05-25 09:48:30|3741.6|3735.6|3742.1|3736.1|3742.1|3736.1|3741.6|3735.6|2
1653472120000|2022-05-25 09:48:40|3742.4|3736.4|3742.4|3736.4|3742.9|3736.9|3742.4|3736.4|5
1653472130000|2022-05-25 09:48:50|3742.1|3736.1|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|3
1653472140000|2022-05-25 09:49:00|3741.9|3735.9|3740.6|3734.6|3741.9|3735.9|3740.6|3734.6|5
1653472150000|2022-05-25 09:49:10|3740.9|3734.9|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|2
1653472170000|2022-05-25 09:49:30|3740.9|3734.9|3740.1|3734.1|3740.9|3734.9|3740.1|3734.1|2
1653472190000|2022-05-25 09:49:50|3740.6|3734.6|3739.9|3733.9|3740.6|3734.6|3739.9|3733.9|2
1653472200000|2022-05-25 09:50:00|3741.1|3735.1|3739.6|3733.6|3741.1|3735.1|3739.6|3733.6|2
1653472220000|2022-05-25 09:50:20|3740.4|3734.4|3740.3|3734.3|3740.4|3734.4|3740.3|3734.3|2
1653472240000|2022-05-25 09:50:40|3739.4|3733.4|3741.4|3735.4|3741.4|3735.4|3739.4|3733.4|3
1653472250000|2022-05-25 09:50:50|3741.6|3735.6|3741.1|3735.1|3742.1|3736.1|3741.1|3735.1|5
1653472260000|2022-05-25 09:51:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653472270000|2022-05-25 09:51:10|3741.1|3735.1|3740.4|3734.4|3741.1|3735.1|3740.4|3734.4|2
1653472280000|2022-05-25 09:51:20|3740.9|3734.9|3739.9|3733.9|3740.9|3734.9|3739.9|3733.9|3
1653472290000|2022-05-25 09:51:30|3740.9|3734.9|3738.6|3732.6|3740.9|3734.9|3737.1|3731.1|4
1653472300000|2022-05-25 09:51:40|3737.6|3731.6|3738.6|3732.6|3738.6|3732.6|3737.1|3731.1|4
1653472320000|2022-05-25 09:52:00|3738.5|3732.5|3738.1|3732.1|3738.5|3732.5|3738.1|3732.1|4
1653472340000|2022-05-25 09:52:20|3738.6|3732.6|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|2
1653472350000|2022-05-25 09:52:30|3738.6|3732.6|3737.6|3731.6|3738.6|3732.6|3737.6|3731.6|2
1653472360000|2022-05-25 09:52:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653472370000|2022-05-25 09:52:50|3738.4|3732.4|3738.1|3732.1|3738.9|3732.9|3738.1|3732.1|4
1653472380000|2022-05-25 09:53:00|3737.9|3731.9|3736.6|3730.6|3737.9|3731.9|3736.6|3730.6|3
1653472390000|2022-05-25 09:53:10|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3736.9|3730.9|5
1653472400000|2022-05-25 09:53:20|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653472410000|2022-05-25 09:53:30|3736.9|3730.9|3736.4|3730.4|3736.9|3730.9|3736.4|3730.4|3
1653472420000|2022-05-25 09:53:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653472430000|2022-05-25 09:53:50|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1653472440000|2022-05-25 09:54:00|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1653472450000|2022-05-25 09:54:10|3735.1|3729.1|3734.6|3728.6|3735.9|3729.9|3734.6|3728.6|4
1653472460000|2022-05-25 09:54:20|3734.4|3728.4|3734.9|3728.9|3735.6|3729.6|3734.4|3728.4|3
1653472470000|2022-05-25 09:54:30|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1653472480000|2022-05-25 09:54:40|3735.6|3729.6|3735.1|3729.1|3735.9|3729.9|3735.1|3729.1|4
1653472490000|2022-05-25 09:54:50|3735.4|3729.4|3735.6|3729.6|3736.1|3730.1|3735.4|3729.4|3
1653472500000|2022-05-25 09:55:00|3735.4|3729.4|3734.4|3728.4|3735.4|3729.4|3734.1|3728.1|5
1653472520000|2022-05-25 09:55:20|3734.1|3728.1|3734.6|3728.6|3734.6|3728.6|3733.1|3727.1|4
1653472530000|2022-05-25 09:55:30|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653472550000|2022-05-25 09:55:50|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3733.9|3727.9|4
1653472560000|2022-05-25 09:56:00|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653472570000|2022-05-25 09:56:10|3733.9|3727.9|3734.4|3728.4|3734.4|3728.4|3733.4|3727.4|5
1653472610000|2022-05-25 09:56:50|3734.1|3728.1|3734.4|3728.4|3734.4|3728.4|3734.1|3728.1|2
1653472630000|2022-05-25 09:57:10|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1653472640000|2022-05-25 09:57:20|3734.6|3728.6|3733.9|3727.9|3734.6|3728.6|3733.6|3727.6|4
1653472650000|2022-05-25 09:57:30|3734.1|3728.1|3734.4|3728.4|3734.6|3728.6|3734.1|3728.1|3
1653472670000|2022-05-25 09:57:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|5
1653472680000|2022-05-25 09:58:00|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1653472720000|2022-05-25 09:58:40|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1653472730000|2022-05-25 09:58:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653472740000|2022-05-25 09:59:00|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|4
1653472750000|2022-05-25 09:59:10|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|2
1653472780000|2022-05-25 09:59:40|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653472790000|2022-05-25 09:59:50|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653472800000|2022-05-25 10:00:00|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653472810000|2022-05-25 10:00:10|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653472820000|2022-05-25 10:00:20|3733.6|3727.6|3733.6|3727.6|3733.9|3727.9|3733.6|3727.6|3
1653472830000|2022-05-25 10:00:30|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653472850000|2022-05-25 10:00:50|3733.4|3727.4|3734.6|3728.6|3734.6|3728.6|3733.4|3727.4|2
1653472860000|2022-05-25 10:01:00|3734.4|3728.4|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|2
1653472870000|2022-05-25 10:01:10|3734.1|3728.1|3735.1|3729.1|3735.1|3729.1|3734.1|3728.1|2
1653472880000|2022-05-25 10:01:20|3734.9|3728.9|3733.9|3727.9|3734.9|3728.9|3733.9|3727.9|2
1653472910000|2022-05-25 10:01:50|3733.6|3727.6|3732.6|3726.6|3733.6|3727.6|3732.6|3726.6|5
1653472920000|2022-05-25 10:02:00|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3732.4|3726.4|2
1653472930000|2022-05-25 10:02:10|3732.9|3726.9|3732.6|3726.6|3732.9|3726.9|3732.6|3726.6|2
1653472970000|2022-05-25 10:02:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653473050000|2022-05-25 10:04:10|3733.1|3727.1|3733.4|3727.4|3733.4|3727.4|3733.1|3727.1|2
1653473100000|2022-05-25 10:05:00|3733.9|3727.9|3735.4|3729.4|3735.6|3729.6|3733.9|3727.9|4
1653473110000|2022-05-25 10:05:10|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1653473120000|2022-05-25 10:05:20|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|2
1653473170000|2022-05-25 10:06:10|3735.6|3729.6|3739.6|3733.6|3739.6|3733.6|3735.6|3729.6|4
1653473180000|2022-05-25 10:06:20|3738.6|3732.6|3738.9|3732.9|3739.1|3733.1|3738.6|3732.6|3
1653473190000|2022-05-25 10:06:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653473200000|2022-05-25 10:06:40|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653473210000|2022-05-25 10:06:50|3738.9|3732.9|3742.3|3736.3|3742.3|3736.3|3738.6|3732.6|4
1653473220000|2022-05-25 10:07:00|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653473240000|2022-05-25 10:07:20|3742.6|3736.6|3742.6|3736.6|3743.9|3737.9|3742.6|3736.6|4
1653473270000|2022-05-25 10:07:50|3742.4|3736.4|3743.1|3737.1|3743.1|3737.1|3742.4|3736.4|3
1653473280000|2022-05-25 10:08:00|3742.9|3736.9|3742.1|3736.1|3742.9|3736.9|3742.1|3736.1|2
1653473290000|2022-05-25 10:08:10|3742.4|3736.4|3751.5|3745.5|3751.5|3745.5|3742.4|3736.4|5
1653473300000|2022-05-25 10:08:20|3751.3|3745.3|3751.3|3745.3|3752|3746|3751.3|3745.3|5
1653473310000|2022-05-25 10:08:30|3751|3745|3749.5|3743.5|3751|3745|3749.3|3743.3|4
1653473320000|2022-05-25 10:08:40|3749.3|3743.3|3747.5|3741.5|3749.3|3743.3|3747.3|3741.3|5
1653473370000|2022-05-25 10:09:30|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653473410000|2022-05-25 10:10:10|3747.1|3741.1|3746.9|3740.9|3748.4|3742.4|3744.5|3738.5|10
1653473420000|2022-05-25 10:10:20|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|1
1653473440000|2022-05-25 10:10:40|3746.9|3740.9|3747.1|3741.1|3747.1|3741.1|3746.9|3740.9|2
1653473450000|2022-05-25 10:10:50|3747.4|3741.4|3748.6|3742.6|3748.6|3742.6|3747.4|3741.4|2
1653473460000|2022-05-25 10:11:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653473510000|2022-05-25 10:11:50|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653473540000|2022-05-25 10:12:20|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653473560000|2022-05-25 10:12:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653473630000|2022-05-25 10:13:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653473640000|2022-05-25 10:14:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653473650000|2022-05-25 10:14:10|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653473660000|2022-05-25 10:14:20|3751.1|3745.1|3751.6|3745.6|3751.6|3745.6|3751.1|3745.1|2
1653473790000|2022-05-25 10:16:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653473950000|2022-05-25 10:19:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653473960000|2022-05-25 10:19:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653474020000|2022-05-25 10:20:20|3752.1|3746.1|3755.4|3749.4|3755.4|3749.4|3752.1|3746.1|2
1653474040000|2022-05-25 10:20:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3754.1|3748.1|3
1653474080000|2022-05-25 10:21:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653474110000|2022-05-25 10:21:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653474120000|2022-05-25 10:22:00|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1653474140000|2022-05-25 10:22:20|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|2
1653474150000|2022-05-25 10:22:30|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3754.6|3748.6|4
1653474200000|2022-05-25 10:23:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653474310000|2022-05-25 10:25:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653474320000|2022-05-25 10:25:20|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1653474440000|2022-05-25 10:27:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653474460000|2022-05-25 10:27:40|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653474520000|2022-05-25 10:28:40|3754.9|3748.9|3753.4|3747.4|3754.9|3748.9|3752.9|3746.9|7
1653474540000|2022-05-25 10:29:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653474570000|2022-05-25 10:29:30|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|3
1653474600000|2022-05-25 10:30:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653474620000|2022-05-25 10:30:20|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653474630000|2022-05-25 10:30:30|3753.1|3747.1|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|2
1653474720000|2022-05-25 10:32:00|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653474810000|2022-05-25 10:33:30|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1653474870000|2022-05-25 10:34:30|3753.4|3747.4|3749.9|3743.9|3753.4|3747.4|3749.6|3743.6|3
1653474880000|2022-05-25 10:34:40|3747.1|3741.1|3745.5|3739.5|3748.1|3742.1|3744.9|3738.9|5
1653474890000|2022-05-25 10:34:50|3746.6|3740.6|3747.8|3741.8|3747.8|3741.8|3746.6|3740.6|2
1653474900000|2022-05-25 10:35:00|3748|3742|3749.5|3743.5|3749.5|3743.5|3748|3742|5
1653474920000|2022-05-25 10:35:20|3748.8|3742.8|3747.3|3741.3|3748.8|3742.8|3747.3|3741.3|4
1653474940000|2022-05-25 10:35:40|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653474950000|2022-05-25 10:35:50|3747.6|3741.6|3750.1|3744.1|3750.1|3744.1|3747.6|3741.6|6
1653474960000|2022-05-25 10:36:00|3749|3743|3750.1|3744.1|3750.1|3744.1|3748.1|3742.1|8
1653474970000|2022-05-25 10:36:10|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653474980000|2022-05-25 10:36:20|3751.6|3745.6|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|3
1653475010000|2022-05-25 10:36:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653475020000|2022-05-25 10:37:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653475030000|2022-05-25 10:37:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653475050000|2022-05-25 10:37:30|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1653475100000|2022-05-25 10:38:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653475120000|2022-05-25 10:38:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653475150000|2022-05-25 10:39:10|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.1|3744.1|3
1653475190000|2022-05-25 10:39:50|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1653475210000|2022-05-25 10:40:10|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1653475250000|2022-05-25 10:40:50|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|2
1653475280000|2022-05-25 10:41:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|3
1653475290000|2022-05-25 10:41:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653475300000|2022-05-25 10:41:40|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1653475330000|2022-05-25 10:42:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653475380000|2022-05-25 10:43:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653475400000|2022-05-25 10:43:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653475410000|2022-05-25 10:43:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653475420000|2022-05-25 10:43:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653475450000|2022-05-25 10:44:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653475500000|2022-05-25 10:45:00|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3747.9|3741.9|4
1653475520000|2022-05-25 10:45:20|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|2
1653475550000|2022-05-25 10:45:50|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|3
1653475570000|2022-05-25 10:46:10|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653475600000|2022-05-25 10:46:40|3747.6|3741.6|3746.4|3740.4|3747.6|3741.6|3746.4|3740.4|2
1653475610000|2022-05-25 10:46:50|3746.1|3740.1|3742.6|3736.6|3746.1|3740.1|3742.4|3736.4|10
1653475620000|2022-05-25 10:47:00|3742.4|3736.4|3741.6|3735.6|3742.4|3736.4|3741.6|3735.6|4
1653475630000|2022-05-25 10:47:10|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|3
1653475640000|2022-05-25 10:47:20|3741.9|3735.9|3741.4|3735.4|3741.9|3735.9|3741.1|3735.1|3
1653475650000|2022-05-25 10:47:30|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653475660000|2022-05-25 10:47:40|3741.4|3735.4|3741.6|3735.6|3741.9|3735.9|3741.4|3735.4|3
1653475670000|2022-05-25 10:47:50|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653475680000|2022-05-25 10:48:00|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|2
1653475690000|2022-05-25 10:48:10|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|3
1653475710000|2022-05-25 10:48:30|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.1|3732.1|5
1653475720000|2022-05-25 10:48:40|3737.6|3731.6|3739.1|3733.1|3739.1|3733.1|3737.6|3731.6|3
1653475740000|2022-05-25 10:49:00|3738.9|3732.9|3737.9|3731.9|3738.9|3732.9|3737.9|3731.9|2
1653475750000|2022-05-25 10:49:10|3738.1|3732.1|3738.4|3732.4|3739.1|3733.1|3738.1|3732.1|6
1653475780000|2022-05-25 10:49:40|3738.6|3732.6|3738.1|3732.1|3738.9|3732.9|3738.1|3732.1|3
1653475800000|2022-05-25 10:50:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653475810000|2022-05-25 10:50:10|3737.4|3731.4|3736.9|3730.9|3737.4|3731.4|3736.4|3730.4|4
1653475820000|2022-05-25 10:50:20|3736.6|3730.6|3736.1|3730.1|3736.6|3730.6|3736.1|3730.1|3
1653475830000|2022-05-25 10:50:30|3736.4|3730.4|3735.9|3729.9|3737.4|3731.4|3735.9|3729.9|6
1653475840000|2022-05-25 10:50:40|3736.1|3730.1|3737.6|3731.6|3737.6|3731.6|3736.1|3730.1|2
1653475850000|2022-05-25 10:50:50|3737.9|3731.9|3738.6|3732.6|3738.6|3732.6|3737.9|3731.9|2
1653475860000|2022-05-25 10:51:00|3738.4|3732.4|3740.4|3734.4|3740.4|3734.4|3738.1|3732.1|5
1653475870000|2022-05-25 10:51:10|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653475900000|2022-05-25 10:51:40|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653475910000|2022-05-25 10:51:50|3740.1|3734.1|3741.1|3735.1|3741.1|3735.1|3739.9|3733.9|4
1653475940000|2022-05-25 10:52:20|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|3
1653475980000|2022-05-25 10:53:00|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653476030000|2022-05-25 10:53:50|3740.9|3734.9|3738.6|3732.6|3740.9|3734.9|3738.4|3732.4|9
1653476040000|2022-05-25 10:54:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653476080000|2022-05-25 10:54:40|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.9|3732.9|2
1653476100000|2022-05-25 10:55:00|3738.9|3732.9|3737.4|3731.4|3738.9|3732.9|3737.4|3731.4|5
1653476120000|2022-05-25 10:55:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653476130000|2022-05-25 10:55:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653476140000|2022-05-25 10:55:40|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653476160000|2022-05-25 10:56:00|3737.1|3731.1|3738.9|3732.9|3738.9|3732.9|3737.1|3731.1|3
1653476170000|2022-05-25 10:56:10|3738.6|3732.6|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|2
1653476180000|2022-05-25 10:56:20|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653476190000|2022-05-25 10:56:30|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653476200000|2022-05-25 10:56:40|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653476220000|2022-05-25 10:57:00|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1653476250000|2022-05-25 10:57:30|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1653476260000|2022-05-25 10:57:40|3735.9|3729.9|3736.4|3730.4|3736.6|3730.6|3735.9|3729.9|3
1653476270000|2022-05-25 10:57:50|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653476320000|2022-05-25 10:58:40|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|2
1653476330000|2022-05-25 10:58:50|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.6|3728.6|4
1653476340000|2022-05-25 10:59:00|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653476350000|2022-05-25 10:59:10|3734.9|3728.9|3734.9|3728.9|3736.1|3730.1|3734.9|3728.9|6
1653476390000|2022-05-25 10:59:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653476410000|2022-05-25 11:00:10|3734.4|3728.4|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|3
1653476430000|2022-05-25 11:00:30|3734.6|3728.6|3736.9|3730.9|3736.9|3730.9|3734.6|3728.6|3
1653476440000|2022-05-25 11:00:40|3737.4|3731.4|3737.1|3731.1|3737.6|3731.6|3736.9|3730.9|4
1653476460000|2022-05-25 11:01:00|3737.4|3731.4|3738.6|3732.6|3738.6|3732.6|3737.4|3731.4|6
1653476470000|2022-05-25 11:01:10|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653476480000|2022-05-25 11:01:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653476500000|2022-05-25 11:01:40|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|2
1653476530000|2022-05-25 11:02:10|3736.9|3730.9|3736.4|3730.4|3736.9|3730.9|3736.4|3730.4|2
1653476540000|2022-05-25 11:02:20|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653476570000|2022-05-25 11:02:50|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|2
1653476580000|2022-05-25 11:03:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653476710000|2022-05-25 11:05:10|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653476730000|2022-05-25 11:05:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653476750000|2022-05-25 11:05:50|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653476840000|2022-05-25 11:07:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653476870000|2022-05-25 11:07:50|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653476880000|2022-05-25 11:08:00|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653476890000|2022-05-25 11:08:10|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|2
1653476900000|2022-05-25 11:08:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653476910000|2022-05-25 11:08:30|3737.1|3731.1|3738.9|3732.9|3738.9|3732.9|3737.1|3731.1|2
1653476930000|2022-05-25 11:08:50|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|2
1653476950000|2022-05-25 11:09:10|3737.9|3731.9|3738.9|3732.9|3738.9|3732.9|3737.9|3731.9|2
1653477000000|2022-05-25 11:10:00|3739.4|3733.4|3740.1|3734.1|3740.1|3734.1|3739.4|3733.4|3
1653477010000|2022-05-25 11:10:10|3739.6|3733.6|3741.6|3735.6|3741.6|3735.6|3739.6|3733.6|7
1653477020000|2022-05-25 11:10:20|3742.1|3736.1|3741.6|3735.6|3742.6|3736.6|3740.9|3734.9|12
1653477030000|2022-05-25 11:10:30|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653477070000|2022-05-25 11:11:10|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653477090000|2022-05-25 11:11:30|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|2
1653477100000|2022-05-25 11:11:40|3741.4|3735.4|3740.6|3734.6|3741.4|3735.4|3740.6|3734.6|3
1653477110000|2022-05-25 11:11:50|3740.1|3734.1|3739.1|3733.1|3740.1|3734.1|3739.1|3733.1|2
1653477160000|2022-05-25 11:12:40|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653477190000|2022-05-25 11:13:10|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653477200000|2022-05-25 11:13:20|3740.6|3734.6|3739.6|3733.6|3740.6|3734.6|3739.6|3733.6|3
1653477220000|2022-05-25 11:13:40|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653477240000|2022-05-25 11:14:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653477260000|2022-05-25 11:14:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653477290000|2022-05-25 11:14:50|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653477360000|2022-05-25 11:16:00|3738.6|3732.6|3739.9|3733.9|3740.1|3734.1|3738.6|3732.6|4
1653477370000|2022-05-25 11:16:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653477430000|2022-05-25 11:17:10|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|2
1653477450000|2022-05-25 11:17:30|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653477460000|2022-05-25 11:17:40|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653477470000|2022-05-25 11:17:50|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|3
1653477490000|2022-05-25 11:18:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653477500000|2022-05-25 11:18:20|3738.6|3732.6|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|3
1653477510000|2022-05-25 11:18:30|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|2
1653477520000|2022-05-25 11:18:40|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653477530000|2022-05-25 11:18:50|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.1|3730.1|5
1653477610000|2022-05-25 11:20:10|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|3
1653477620000|2022-05-25 11:20:20|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653477630000|2022-05-25 11:20:30|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|3
1653477640000|2022-05-25 11:20:40|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653477650000|2022-05-25 11:20:50|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1653477670000|2022-05-25 11:21:10|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1653477680000|2022-05-25 11:21:20|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|3
1653477690000|2022-05-25 11:21:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653477700000|2022-05-25 11:21:40|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653477730000|2022-05-25 11:22:10|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653477740000|2022-05-25 11:22:20|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653477750000|2022-05-25 11:22:30|3735.9|3729.9|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|2
1653477830000|2022-05-25 11:23:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653477900000|2022-05-25 11:25:00|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653477910000|2022-05-25 11:25:10|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653477970000|2022-05-25 11:26:10|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|2
1653477980000|2022-05-25 11:26:20|3733.9|3727.9|3733.4|3727.4|3733.9|3727.9|3733.1|3727.1|4
1653478000000|2022-05-25 11:26:40|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653478010000|2022-05-25 11:26:50|3732.9|3726.9|3730.1|3724.1|3732.9|3726.9|3730.1|3724.1|5
1653478020000|2022-05-25 11:27:00|3730.6|3724.6|3730.1|3724.1|3730.9|3724.9|3729.9|3723.9|11
1653478050000|2022-05-25 11:27:30|3730.4|3724.4|3732.4|3726.4|3732.4|3726.4|3730.4|3724.4|3
1653478060000|2022-05-25 11:27:40|3732.1|3726.1|3729.6|3723.6|3732.1|3726.1|3729.6|3723.6|3
1653478090000|2022-05-25 11:28:10|3730.1|3724.1|3731.1|3725.1|3731.1|3725.1|3729.9|3723.9|4
1653478110000|2022-05-25 11:28:30|3730.9|3724.9|3730.1|3724.1|3730.9|3724.9|3730.1|3724.1|4
1653478120000|2022-05-25 11:28:40|3731.4|3725.4|3731.1|3725.1|3731.4|3725.4|3731.1|3725.1|2
1653478130000|2022-05-25 11:28:50|3730.9|3724.9|3730.6|3724.6|3730.9|3724.9|3730.6|3724.6|2
1653478140000|2022-05-25 11:29:00|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730|3724|4
1653478150000|2022-05-25 11:29:10|3730.6|3724.6|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|3
1653478160000|2022-05-25 11:29:20|3730.6|3724.6|3732.1|3726.1|3732.1|3726.1|3730.6|3724.6|3
1653478170000|2022-05-25 11:29:30|3731.9|3725.9|3731.6|3725.6|3731.9|3725.9|3731.6|3725.6|2
1653478180000|2022-05-25 11:29:40|3731.1|3725.1|3730.6|3724.6|3731.1|3725.1|3730.6|3724.6|3
1653478190000|2022-05-25 11:29:50|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653478200000|2022-05-25 11:30:00|3730.1|3724.1|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|2
1653478210000|2022-05-25 11:30:10|3730.1|3724.1|3730.6|3724.6|3730.6|3724.6|3730.1|3724.1|3
1653478230000|2022-05-25 11:30:30|3730.4|3724.4|3730.6|3724.6|3730.6|3724.6|3730.4|3724.4|2
1653478250000|2022-05-25 11:30:50|3730.9|3724.9|3733.6|3727.6|3733.6|3727.6|3730.9|3724.9|6
1653478260000|2022-05-25 11:31:00|3733.9|3727.9|3734.9|3728.9|3734.9|3728.9|3733.9|3727.9|4
1653478270000|2022-05-25 11:31:10|3735.1|3729.1|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|3
1653478280000|2022-05-25 11:31:20|3735.1|3729.1|3734.4|3728.4|3735.4|3729.4|3733.6|3727.6|10
1653478290000|2022-05-25 11:31:30|3734.6|3728.6|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|3
1653478300000|2022-05-25 11:31:40|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653478310000|2022-05-25 11:31:50|3733.6|3727.6|3734.9|3728.9|3734.9|3728.9|3733.6|3727.6|5
1653478320000|2022-05-25 11:32:00|3735.6|3729.6|3736.4|3730.4|3736.9|3730.9|3735.6|3729.6|9
1653478330000|2022-05-25 11:32:10|3736.1|3730.1|3735.9|3729.9|3736.1|3730.1|3735.6|3729.6|3
1653478340000|2022-05-25 11:32:20|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653478350000|2022-05-25 11:32:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.4|3729.4|4
1653478360000|2022-05-25 11:32:40|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653478370000|2022-05-25 11:32:50|3735.4|3729.4|3734.4|3728.4|3735.4|3729.4|3734.4|3728.4|4
1653478380000|2022-05-25 11:33:00|3734.1|3728.1|3734.9|3728.9|3734.9|3728.9|3734.1|3728.1|3
1653478390000|2022-05-25 11:33:10|3734.6|3728.6|3734.1|3728.1|3734.6|3728.6|3734.1|3728.1|3
1653478400000|2022-05-25 11:33:20|3733.6|3727.6|3733.4|3727.4|3734.1|3728.1|3733.4|3727.4|5
1653478410000|2022-05-25 11:33:30|3733.1|3727.1|3732.4|3726.4|3733.1|3727.1|3732.4|3726.4|3
1653478420000|2022-05-25 11:33:40|3732.1|3726.1|3731.4|3725.4|3732.1|3726.1|3731.4|3725.4|5
1653478450000|2022-05-25 11:34:10|3731.1|3725.1|3730.6|3724.6|3731.4|3725.4|3730.4|3724.4|4
1653478470000|2022-05-25 11:34:30|3730.4|3724.4|3730.1|3724.1|3730.4|3724.4|3730.1|3724.1|2
1653478480000|2022-05-25 11:34:40|3729.9|3723.9|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|3
1653478500000|2022-05-25 11:35:00|3730.1|3724.1|3730.1|3724.1|3730.9|3724.9|3730.1|3724.1|10
1653478520000|2022-05-25 11:35:20|3730.4|3724.4|3730.1|3724.1|3730.4|3724.4|3730.1|3724.1|2
1653478550000|2022-05-25 11:35:50|3729.9|3723.9|3728.9|3722.9|3729.9|3723.9|3728.9|3722.9|3
1653478610000|2022-05-25 11:36:50|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653478630000|2022-05-25 11:37:10|3728.4|3722.4|3727.1|3721.1|3728.4|3722.4|3727.1|3721.1|2
1653478670000|2022-05-25 11:37:50|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1653478680000|2022-05-25 11:38:00|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|2
1653478690000|2022-05-25 11:38:10|3728.1|3722.1|3727.4|3721.4|3728.1|3722.1|3727.4|3721.4|3
1653478710000|2022-05-25 11:38:30|3727.1|3721.1|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|2
1653478720000|2022-05-25 11:38:40|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1653478730000|2022-05-25 11:38:50|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1653478750000|2022-05-25 11:39:10|3725.9|3719.9|3727.4|3721.4|3727.4|3721.4|3724.9|3718.9|4
1653478760000|2022-05-25 11:39:20|3727.6|3721.6|3727.9|3721.9|3728.1|3722.1|3727.6|3721.6|4
1653478770000|2022-05-25 11:39:30|3728.1|3722.1|3728.4|3722.4|3728.4|3722.4|3728.1|3722.1|2
1653478780000|2022-05-25 11:39:40|3729.1|3723.1|3730.6|3724.6|3730.6|3724.6|3729.1|3723.1|2
1653478790000|2022-05-25 11:39:50|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653478800000|2022-05-25 11:40:00|3731.1|3725.1|3730.6|3724.6|3731.1|3725.1|3730.1|3724.1|6
1653478810000|2022-05-25 11:40:10|3730.4|3724.4|3729.9|3723.9|3730.4|3724.4|3729.9|3723.9|3
1653478820000|2022-05-25 11:40:20|3730.1|3724.1|3729.4|3723.4|3730.4|3724.4|3729.4|3723.4|5
1653478840000|2022-05-25 11:40:40|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|2
1653478880000|2022-05-25 11:41:20|3729.1|3723.1|3730.6|3724.6|3730.6|3724.6|3729.1|3723.1|6
1653478910000|2022-05-25 11:41:50|3730.4|3724.4|3729.9|3723.9|3730.4|3724.4|3729.9|3723.9|3
1653478920000|2022-05-25 11:42:00|3730.1|3724.1|3729.6|3723.6|3730.1|3724.1|3729.4|3723.4|4
1653478940000|2022-05-25 11:42:20|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653478950000|2022-05-25 11:42:30|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653478970000|2022-05-25 11:42:50|3730.1|3724.1|3730.1|3724.1|3730.4|3724.4|3730.1|3724.1|3
1653478980000|2022-05-25 11:43:00|3729.6|3723.6|3729.9|3723.9|3729.9|3723.9|3729.6|3723.6|2
1653478990000|2022-05-25 11:43:10|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653479010000|2022-05-25 11:43:30|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653479040000|2022-05-25 11:44:00|3730.1|3724.1|3730.4|3724.4|3730.4|3724.4|3730.1|3724.1|4
1653479090000|2022-05-25 11:44:50|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653479110000|2022-05-25 11:45:10|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653479130000|2022-05-25 11:45:30|3729.6|3723.6|3727.4|3721.4|3729.6|3723.6|3727.4|3721.4|4
1653479140000|2022-05-25 11:45:40|3727.6|3721.6|3728.6|3722.6|3728.6|3722.6|3727.6|3721.6|3
1653479150000|2022-05-25 11:45:50|3728.9|3722.9|3727.4|3721.4|3728.9|3722.9|3727.4|3721.4|7
1653479160000|2022-05-25 11:46:00|3727.1|3721.1|3727.6|3721.6|3728.1|3722.1|3727.1|3721.1|4
1653479170000|2022-05-25 11:46:10|3728.1|3722.1|3728.4|3722.4|3728.4|3722.4|3728.1|3722.1|2
1653479180000|2022-05-25 11:46:20|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1653479200000|2022-05-25 11:46:40|3728.9|3722.9|3729.1|3723.1|3729.4|3723.4|3728.9|3722.9|5
1653479220000|2022-05-25 11:47:00|3728.4|3722.4|3728.1|3722.1|3728.4|3722.4|3728.1|3722.1|4
1653479230000|2022-05-25 11:47:10|3728.4|3722.4|3729.4|3723.4|3729.4|3723.4|3727.6|3721.6|4
1653479250000|2022-05-25 11:47:30|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653479270000|2022-05-25 11:47:50|3728.6|3722.6|3728.9|3722.9|3728.9|3722.9|3728.4|3722.4|4
1653479280000|2022-05-25 11:48:00|3729.1|3723.1|3730.1|3724.1|3730.1|3724.1|3729.1|3723.1|6
1653479290000|2022-05-25 11:48:10|3729.6|3723.6|3729.4|3723.4|3730.1|3724.1|3729.1|3723.1|6
1653479300000|2022-05-25 11:48:20|3730.1|3724.1|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|4
1653479310000|2022-05-25 11:48:30|3729.4|3723.4|3730.1|3724.1|3730.1|3724.1|3729.4|3723.4|6
1653479320000|2022-05-25 11:48:40|3730.4|3724.4|3729.9|3723.9|3730.4|3724.4|3728.9|3722.9|7
1653479340000|2022-05-25 11:49:00|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653479350000|2022-05-25 11:49:10|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|2
1653479380000|2022-05-25 11:49:40|3729.1|3723.1|3731.1|3725.1|3732.1|3726.1|3729.1|3723.1|6
1653479390000|2022-05-25 11:49:50|3731.6|3725.6|3733.6|3727.6|3733.9|3727.9|3731.4|3725.4|7
1653479400000|2022-05-25 11:50:00|3733.4|3727.4|3732.1|3726.1|3733.4|3727.4|3732.1|3726.1|2
1653479410000|2022-05-25 11:50:10|3732.4|3726.4|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|3
1653479420000|2022-05-25 11:50:20|3731.9|3725.9|3731.1|3725.1|3731.9|3725.9|3731.1|3725.1|5
1653479430000|2022-05-25 11:50:30|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653479440000|2022-05-25 11:50:40|3731.1|3725.1|3730.4|3724.4|3731.1|3725.1|3730.4|3724.4|2
1653479450000|2022-05-25 11:50:50|3730.1|3724.1|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|2
1653479460000|2022-05-25 11:51:00|3729.6|3723.6|3729.9|3723.9|3729.9|3723.9|3729.6|3723.6|2
1653479470000|2022-05-25 11:51:10|3729.6|3723.6|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|2
1653479480000|2022-05-25 11:51:20|3729.9|3723.9|3729.1|3723.1|3729.9|3723.9|3729.1|3723.1|2
1653479490000|2022-05-25 11:51:30|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653479510000|2022-05-25 11:51:50|3729.4|3723.4|3730.9|3724.9|3730.9|3724.9|3728.9|3722.9|5
1653479520000|2022-05-25 11:52:00|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.1|3724.1|6
1653479530000|2022-05-25 11:52:10|3731.1|3725.1|3730.9|3724.9|3731.1|3725.1|3730.9|3724.9|4
1653479540000|2022-05-25 11:52:20|3730.4|3724.4|3730.6|3724.6|3731.1|3725.1|3730.4|3724.4|4
1653479550000|2022-05-25 11:52:30|3730.1|3724.1|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|4
1653479560000|2022-05-25 11:52:40|3730.1|3724.1|3729.1|3723.1|3730.1|3724.1|3729.1|3723.1|6
1653479570000|2022-05-25 11:52:50|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653479580000|2022-05-25 11:53:00|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653479590000|2022-05-25 11:53:10|3730.1|3724.1|3729.4|3723.4|3730.1|3724.1|3729.4|3723.4|2
1653479600000|2022-05-25 11:53:20|3729.6|3723.6|3729.9|3723.9|3729.9|3723.9|3729.4|3723.4|3
1653479610000|2022-05-25 11:53:30|3729.6|3723.6|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|3
1653479620000|2022-05-25 11:53:40|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653479630000|2022-05-25 11:53:50|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653479640000|2022-05-25 11:54:00|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|2
1653479660000|2022-05-25 11:54:20|3733.1|3727.1|3734.6|3728.6|3734.6|3728.6|3733.1|3727.1|2
1653479670000|2022-05-25 11:54:30|3734.9|3728.9|3736.4|3730.4|3736.4|3730.4|3734.9|3728.9|7
1653479680000|2022-05-25 11:54:40|3735.6|3729.6|3736.6|3730.6|3736.6|3730.6|3735.4|3729.4|7
1653479690000|2022-05-25 11:54:50|3736.9|3730.9|3736.1|3730.1|3737.1|3731.1|3735.9|3729.9|6
1653479700000|2022-05-25 11:55:00|3734.9|3728.9|3735.1|3729.1|3735.9|3729.9|3734.9|3728.9|4
1653479710000|2022-05-25 11:55:10|3735.4|3729.4|3734.1|3728.1|3735.4|3729.4|3734.1|3728.1|5
1653479730000|2022-05-25 11:55:30|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653479740000|2022-05-25 11:55:40|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|2
1653479760000|2022-05-25 11:56:00|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653479770000|2022-05-25 11:56:10|3733.6|3727.6|3732.4|3726.4|3733.6|3727.6|3732.4|3726.4|2
1653479780000|2022-05-25 11:56:20|3732.9|3726.9|3733.1|3727.1|3733.1|3727.1|3732.4|3726.4|3
1653479790000|2022-05-25 11:56:30|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653479800000|2022-05-25 11:56:40|3732.1|3726.1|3731.1|3725.1|3732.1|3726.1|3731.1|3725.1|2
1653479810000|2022-05-25 11:56:50|3730.9|3724.9|3730.6|3724.6|3730.9|3724.9|3730.4|3724.4|3
1653479820000|2022-05-25 11:57:00|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653479830000|2022-05-25 11:57:10|3730.6|3724.6|3729.9|3723.9|3730.6|3724.6|3729.9|3723.9|2
1653479840000|2022-05-25 11:57:20|3729.6|3723.6|3729.6|3723.6|3730.1|3724.1|3729.6|3723.6|3
1653479850000|2022-05-25 11:57:30|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653479880000|2022-05-25 11:58:00|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653479930000|2022-05-25 11:58:50|3730.4|3724.4|3730.6|3724.6|3731.9|3725.9|3730.4|3724.4|5
1653479940000|2022-05-25 11:59:00|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653479950000|2022-05-25 11:59:10|3730.6|3724.6|3729.9|3723.9|3730.6|3724.6|3729.9|3723.9|2
1653479960000|2022-05-25 11:59:20|3730.1|3724.1|3730.4|3724.4|3730.4|3724.4|3730.1|3724.1|2
1653479970000|2022-05-25 11:59:30|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|3
1653479980000|2022-05-25 11:59:40|3730.4|3724.4|3729.1|3723.1|3730.4|3724.4|3729.1|3723.1|4
1653479990000|2022-05-25 11:59:50|3728.9|3722.9|3726.4|3720.4|3728.9|3722.9|3726.4|3720.4|5
1653480000000|2022-05-25 12:00:00|3726.6|3720.6|3729.4|3723.4|3729.9|3723.9|3726.6|3720.6|9
1653480010000|2022-05-25 12:00:10|3728.6|3722.6|3728.4|3722.4|3728.6|3722.6|3728.4|3722.4|2
1653480020000|2022-05-25 12:00:20|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1653480030000|2022-05-25 12:00:30|3728.9|3722.9|3730.4|3724.4|3730.4|3724.4|3728.9|3722.9|4
1653480040000|2022-05-25 12:00:40|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653480060000|2022-05-25 12:01:00|3731.1|3725.1|3730.1|3724.1|3731.1|3725.1|3730.1|3724.1|4
1653480070000|2022-05-25 12:01:10|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653480080000|2022-05-25 12:01:20|3730.6|3724.6|3731.4|3725.4|3731.6|3725.6|3730.6|3724.6|6
1653480110000|2022-05-25 12:01:50|3731.1|3725.1|3730.9|3724.9|3731.1|3725.1|3730.9|3724.9|2
1653480120000|2022-05-25 12:02:00|3730.6|3724.6|3729.6|3723.6|3730.6|3724.6|3729.6|3723.6|3
1653480130000|2022-05-25 12:02:10|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653480140000|2022-05-25 12:02:20|3729.6|3723.6|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|2
1653480150000|2022-05-25 12:02:30|3729.9|3723.9|3729.6|3723.6|3729.9|3723.9|3729.6|3723.6|2
1653480160000|2022-05-25 12:02:40|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653480180000|2022-05-25 12:03:00|3729.1|3723.1|3727.1|3721.1|3729.1|3723.1|3727.1|3721.1|6
1653480190000|2022-05-25 12:03:10|3726.9|3720.9|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|4
1653480200000|2022-05-25 12:03:20|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1653480210000|2022-05-25 12:03:30|3726.1|3720.1|3727.6|3721.6|3727.6|3721.6|3726.1|3720.1|4
1653480220000|2022-05-25 12:03:40|3728.1|3722.1|3728.9|3722.9|3728.9|3722.9|3728.1|3722.1|3
1653480240000|2022-05-25 12:04:00|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.4|3722.4|3
1653480260000|2022-05-25 12:04:20|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|2
1653480300000|2022-05-25 12:05:00|3729.4|3723.4|3728.6|3722.6|3729.4|3723.4|3728.4|3722.4|5
1653480320000|2022-05-25 12:05:20|3728.9|3722.9|3729.6|3723.6|3729.6|3723.6|3728.9|3722.9|3
1653480330000|2022-05-25 12:05:30|3729.9|3723.9|3730.1|3724.1|3730.6|3724.6|3729.9|3723.9|4
1653480350000|2022-05-25 12:05:50|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653480370000|2022-05-25 12:06:10|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653480380000|2022-05-25 12:06:20|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.6|3724.6|2
1653480410000|2022-05-25 12:06:50|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653480420000|2022-05-25 12:07:00|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|2
1653480430000|2022-05-25 12:07:10|3732.4|3726.4|3734.4|3728.4|3734.4|3728.4|3732.4|3726.4|2
1653480490000|2022-05-25 12:08:10|3734.1|3728.1|3732.6|3726.6|3734.1|3728.1|3732.6|3726.6|2
1653480500000|2022-05-25 12:08:20|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|2
1653480540000|2022-05-25 12:09:00|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|2
1653480560000|2022-05-25 12:09:20|3731.9|3725.9|3732.6|3726.6|3732.9|3726.9|3731.9|3725.9|7
1653480570000|2022-05-25 12:09:30|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3732.1|3726.1|3
1653480580000|2022-05-25 12:09:40|3732.1|3726.1|3731.9|3725.9|3732.9|3726.9|3731.6|3725.6|13
1653480600000|2022-05-25 12:10:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653480610000|2022-05-25 12:10:10|3732.6|3726.6|3733.9|3727.9|3733.9|3727.9|3732.6|3726.6|2
1653480620000|2022-05-25 12:10:20|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653480660000|2022-05-25 12:11:00|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653480670000|2022-05-25 12:11:10|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653480690000|2022-05-25 12:11:30|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653480700000|2022-05-25 12:11:40|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653480760000|2022-05-25 12:12:40|3732.9|3726.9|3732.1|3726.1|3732.9|3726.9|3732.1|3726.1|4
1653480780000|2022-05-25 12:13:00|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653480810000|2022-05-25 12:13:30|3732.6|3726.6|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|2
1653480840000|2022-05-25 12:14:00|3733.3|3727.3|3733.5|3727.5|3733.6|3727.6|3733.3|3727.3|4
1653480850000|2022-05-25 12:14:10|3733.4|3727.4|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|4
1653480870000|2022-05-25 12:14:30|3733.4|3727.4|3732.9|3726.9|3733.4|3727.4|3732.9|3726.9|3
1653480930000|2022-05-25 12:15:30|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653480980000|2022-05-25 12:16:20|3731.6|3725.6|3731.4|3725.4|3731.6|3725.6|3731.1|3725.1|4
1653480990000|2022-05-25 12:16:30|3731.1|3725.1|3731.4|3725.4|3731.4|3725.4|3731.1|3725.1|2
1653481000000|2022-05-25 12:16:40|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653481010000|2022-05-25 12:16:50|3730.4|3724.4|3729.4|3723.4|3730.4|3724.4|3729.4|3723.4|2
1653481020000|2022-05-25 12:17:00|3729.6|3723.6|3730.6|3724.6|3730.6|3724.6|3729.6|3723.6|2
1653481050000|2022-05-25 12:17:30|3730.4|3724.4|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|4
1653481060000|2022-05-25 12:17:40|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1653481070000|2022-05-25 12:17:50|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|2
1653481080000|2022-05-25 12:18:00|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1653481100000|2022-05-25 12:18:20|3729.4|3723.4|3730.1|3724.1|3730.1|3724.1|3729.4|3723.4|5
1653481110000|2022-05-25 12:18:30|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653481140000|2022-05-25 12:19:00|3730.6|3724.6|3730.4|3724.4|3731.1|3725.1|3730.4|3724.4|5
1653481160000|2022-05-25 12:19:20|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.4|3724.4|4
1653481170000|2022-05-25 12:19:30|3731.1|3725.1|3732.4|3726.4|3732.4|3726.4|3731.1|3725.1|2
1653481180000|2022-05-25 12:19:40|3732.1|3726.1|3731.9|3725.9|3732.1|3726.1|3731.9|3725.9|2
1653481200000|2022-05-25 12:20:00|3731.6|3725.6|3731.9|3725.9|3731.9|3725.9|3731.6|3725.6|6
1653481210000|2022-05-25 12:20:10|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653481220000|2022-05-25 12:20:20|3731.9|3725.9|3734.1|3728.1|3734.1|3728.1|3731.9|3725.9|3
1653481250000|2022-05-25 12:20:50|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653481260000|2022-05-25 12:21:00|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653481300000|2022-05-25 12:21:40|3734.1|3728.1|3734.4|3728.4|3734.4|3728.4|3733.6|3727.6|3
1653481310000|2022-05-25 12:21:50|3733.6|3727.6|3734.4|3728.4|3734.4|3728.4|3733.6|3727.6|4
1653481320000|2022-05-25 12:22:00|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653481360000|2022-05-25 12:22:40|3735.6|3729.6|3735.9|3729.9|3736.1|3730.1|3735.6|3729.6|3
1653481370000|2022-05-25 12:22:50|3736.1|3730.1|3736.9|3730.9|3736.9|3730.9|3736.1|3730.1|2
1653481380000|2022-05-25 12:23:00|3736.6|3730.6|3736.4|3730.4|3736.6|3730.6|3736.4|3730.4|2
1653481410000|2022-05-25 12:23:30|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653481420000|2022-05-25 12:23:40|3736.4|3730.4|3737.1|3731.1|3737.1|3731.1|3736.4|3730.4|2
1653481430000|2022-05-25 12:23:50|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1653481440000|2022-05-25 12:24:00|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1653481450000|2022-05-25 12:24:10|3736.9|3730.9|3737.4|3731.4|3737.6|3731.6|3736.9|3730.9|5
1653481460000|2022-05-25 12:24:20|3737.1|3731.1|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|3
1653481500000|2022-05-25 12:25:00|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|5
1653481510000|2022-05-25 12:25:10|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3736.6|3730.6|5
1653481520000|2022-05-25 12:25:20|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653481530000|2022-05-25 12:25:30|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1653481540000|2022-05-25 12:25:40|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1653481550000|2022-05-25 12:25:50|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1653481570000|2022-05-25 12:26:10|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653481580000|2022-05-25 12:26:20|3735.6|3729.6|3734.6|3728.6|3735.6|3729.6|3734.6|3728.6|3
1653481590000|2022-05-25 12:26:30|3733.6|3727.6|3733.9|3727.9|3733.9|3727.9|3733.6|3727.6|2
1653481600000|2022-05-25 12:26:40|3733.6|3727.6|3733.1|3727.1|3733.6|3727.6|3733.1|3727.1|2
1653481610000|2022-05-25 12:26:50|3733.4|3727.4|3733.9|3727.9|3733.9|3727.9|3733.4|3727.4|4
1653481620000|2022-05-25 12:27:00|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|2
1653481640000|2022-05-25 12:27:20|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1653481660000|2022-05-25 12:27:40|3734.9|3728.9|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|2
1653481670000|2022-05-25 12:27:50|3735.4|3729.4|3734.1|3728.1|3735.4|3729.4|3734.1|3728.1|4
1653481690000|2022-05-25 12:28:10|3733.4|3727.4|3733.9|3727.9|3733.9|3727.9|3733.4|3727.4|4
1653481700000|2022-05-25 12:28:20|3734.1|3728.1|3734.4|3728.4|3734.6|3728.6|3734.1|3728.1|4
1653481710000|2022-05-25 12:28:30|3734.6|3728.6|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|4
1653481720000|2022-05-25 12:28:40|3734.4|3728.4|3733.6|3727.6|3734.4|3728.4|3733.6|3727.6|2
1653481730000|2022-05-25 12:28:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653481740000|2022-05-25 12:29:00|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653481750000|2022-05-25 12:29:10|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|3
1653481760000|2022-05-25 12:29:20|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653481770000|2022-05-25 12:29:30|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653481790000|2022-05-25 12:29:50|3732.6|3726.6|3730.9|3724.9|3732.6|3726.6|3730.9|3724.9|6
1653481800000|2022-05-25 12:30:00|3730.6|3724.6|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|2
1653481810000|2022-05-25 12:30:10|3730.9|3724.9|3731.4|3725.4|3732.1|3726.1|3730.9|3724.9|7
1653481820000|2022-05-25 12:30:20|3731.1|3725.1|3730.4|3724.4|3731.1|3725.1|3730.4|3724.4|3
1653481830000|2022-05-25 12:30:30|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|3
1653481840000|2022-05-25 12:30:40|3731.6|3725.6|3731.9|3725.9|3732.1|3726.1|3731.6|3725.6|3
1653481850000|2022-05-25 12:30:50|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653481880000|2022-05-25 12:31:20|3731.9|3725.9|3731.6|3725.6|3731.9|3725.9|3731.4|3725.4|3
1653481960000|2022-05-25 12:32:40|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653481970000|2022-05-25 12:32:50|3734.4|3728.4|3734.1|3728.1|3735.1|3729.1|3734.1|3728.1|5
1653481980000|2022-05-25 12:33:00|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3732.6|3726.6|5
1653481990000|2022-05-25 12:33:10|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653482000000|2022-05-25 12:33:20|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653482010000|2022-05-25 12:33:30|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1653482020000|2022-05-25 12:33:40|3735.1|3729.1|3735.9|3729.9|3735.9|3729.9|3735.1|3729.1|2
1653482030000|2022-05-25 12:33:50|3736.1|3730.1|3736.4|3730.4|3737.4|3731.4|3736.1|3730.1|5
1653482040000|2022-05-25 12:34:00|3736.9|3730.9|3737.1|3731.1|3737.9|3731.9|3736.9|3730.9|7
1653482050000|2022-05-25 12:34:10|3737.4|3731.4|3736.6|3730.6|3737.6|3731.6|3736.6|3730.6|8
1653482060000|2022-05-25 12:34:20|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|2
1653482070000|2022-05-25 12:34:30|3736.9|3730.9|3738.1|3732.1|3738.1|3732.1|3736.9|3730.9|2
1653482080000|2022-05-25 12:34:40|3737.9|3731.9|3738.4|3732.4|3738.4|3732.4|3737.9|3731.9|3
1653482090000|2022-05-25 12:34:50|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653482100000|2022-05-25 12:35:00|3738.4|3732.4|3739.6|3733.6|3739.6|3733.6|3738.4|3732.4|2
1653482110000|2022-05-25 12:35:10|3739.9|3733.9|3740.9|3734.9|3740.9|3734.9|3739.9|3733.9|6
1653482120000|2022-05-25 12:35:20|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|3
1653482130000|2022-05-25 12:35:30|3741.4|3735.4|3740.4|3734.4|3741.4|3735.4|3740.4|3734.4|5
1653482140000|2022-05-25 12:35:40|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653482150000|2022-05-25 12:35:50|3739.4|3733.4|3738.4|3732.4|3739.4|3733.4|3738.4|3732.4|2
1653482160000|2022-05-25 12:36:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653482170000|2022-05-25 12:36:10|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1653482180000|2022-05-25 12:36:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653482190000|2022-05-25 12:36:30|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|2
1653482210000|2022-05-25 12:36:50|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653482240000|2022-05-25 12:37:20|3738.9|3732.9|3738.9|3732.9|3739.4|3733.4|3738.6|3732.6|5
1653482250000|2022-05-25 12:37:30|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|2
1653482260000|2022-05-25 12:37:40|3738.9|3732.9|3738.1|3732.1|3738.9|3732.9|3738.1|3732.1|3
1653482270000|2022-05-25 12:37:50|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653482340000|2022-05-25 12:39:00|3739.3|3733.3|3738.9|3732.9|3739.5|3733.5|3738.9|3732.9|6
1653482350000|2022-05-25 12:39:10|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|2
1653482360000|2022-05-25 12:39:20|3739.4|3733.4|3741.9|3735.9|3741.9|3735.9|3739.4|3733.4|7
1653482370000|2022-05-25 12:39:30|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3741.1|3735.1|2
1653482380000|2022-05-25 12:39:40|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|3
1653482390000|2022-05-25 12:39:50|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|2
1653482400000|2022-05-25 12:40:00|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|2
1653482410000|2022-05-25 12:40:10|3740.9|3734.9|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|2
1653482420000|2022-05-25 12:40:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|3
1653482430000|2022-05-25 12:40:30|3739.9|3733.9|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|2
1653482440000|2022-05-25 12:40:40|3740.6|3734.6|3739.9|3733.9|3740.6|3734.6|3739.6|3733.6|4
1653482460000|2022-05-25 12:41:00|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653482510000|2022-05-25 12:41:50|3740.6|3734.6|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|4
1653482520000|2022-05-25 12:42:00|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3740.4|3734.4|3
1653482560000|2022-05-25 12:42:40|3740.9|3734.9|3740.4|3734.4|3740.9|3734.9|3739.9|3733.9|6
1653482570000|2022-05-25 12:42:50|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1653482580000|2022-05-25 12:43:00|3740.6|3734.6|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|4
1653482620000|2022-05-25 12:43:40|3740.6|3734.6|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|2
1653482650000|2022-05-25 12:44:10|3739.9|3733.9|3740.4|3734.4|3740.9|3734.9|3739.9|3733.9|4
1653482660000|2022-05-25 12:44:20|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|2
1653482670000|2022-05-25 12:44:30|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653482680000|2022-05-25 12:44:40|3740.4|3734.4|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|3
1653482710000|2022-05-25 12:45:10|3739.4|3733.4|3739.1|3733.1|3739.6|3733.6|3739.1|3733.1|4
1653482730000|2022-05-25 12:45:30|3739.9|3733.9|3741.4|3735.4|3741.4|3735.4|3739.9|3733.9|4
1653482740000|2022-05-25 12:45:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653482750000|2022-05-25 12:45:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653482760000|2022-05-25 12:46:00|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653482780000|2022-05-25 12:46:20|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|2
1653482840000|2022-05-25 12:47:20|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653482860000|2022-05-25 12:47:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1653482870000|2022-05-25 12:47:50|3740.9|3734.9|3740.1|3734.1|3740.9|3734.9|3740.1|3734.1|3
1653482880000|2022-05-25 12:48:00|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3738.9|3732.9|5
1653482890000|2022-05-25 12:48:10|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|2
1653482900000|2022-05-25 12:48:20|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653482910000|2022-05-25 12:48:30|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1653482930000|2022-05-25 12:48:50|3741.1|3735.1|3741.4|3735.4|3741.6|3735.6|3741.1|3735.1|4
1653482940000|2022-05-25 12:49:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653482960000|2022-05-25 12:49:20|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|2
1653482980000|2022-05-25 12:49:40|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|2
1653483020000|2022-05-25 12:50:20|3741.4|3735.4|3743.1|3737.1|3744.1|3738.1|3741.4|3735.4|5
1653483030000|2022-05-25 12:50:30|3742.4|3736.4|3743.6|3737.6|3743.6|3737.6|3741.4|3735.4|8
1653483040000|2022-05-25 12:50:40|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1653483050000|2022-05-25 12:50:50|3742.6|3736.6|3744.1|3738.1|3744.1|3738.1|3742.6|3736.6|4
1653483060000|2022-05-25 12:51:00|3743.9|3737.9|3742.1|3736.1|3743.9|3737.9|3742.1|3736.1|5
1653483070000|2022-05-25 12:51:10|3741.9|3735.9|3741.4|3735.4|3742.1|3736.1|3741.4|3735.4|5
1653483080000|2022-05-25 12:51:20|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653483100000|2022-05-25 12:51:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653483110000|2022-05-25 12:51:50|3742.9|3736.9|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|3
1653483120000|2022-05-25 12:52:00|3742.6|3736.6|3742.1|3736.1|3742.6|3736.6|3742.1|3736.1|3
1653483130000|2022-05-25 12:52:10|3741.9|3735.9|3741.1|3735.1|3741.9|3735.9|3741.1|3735.1|2
1653483140000|2022-05-25 12:52:20|3740.9|3734.9|3740.1|3734.1|3740.9|3734.9|3739.9|3733.9|7
1653483150000|2022-05-25 12:52:30|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653483160000|2022-05-25 12:52:40|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653483170000|2022-05-25 12:52:50|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653483180000|2022-05-25 12:53:00|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653483190000|2022-05-25 12:53:10|3739.6|3733.6|3740.9|3734.9|3741.1|3735.1|3739.6|3733.6|3
1653483200000|2022-05-25 12:53:20|3740.1|3734.1|3742.6|3736.6|3742.6|3736.6|3740.1|3734.1|7
1653483210000|2022-05-25 12:53:30|3742.9|3736.9|3743.4|3737.4|3743.9|3737.9|3742.9|3736.9|4
1653483240000|2022-05-25 12:54:00|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1653483250000|2022-05-25 12:54:10|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653483260000|2022-05-25 12:54:20|3743.1|3737.1|3742.4|3736.4|3743.1|3737.1|3742.4|3736.4|4
1653483270000|2022-05-25 12:54:30|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653483280000|2022-05-25 12:54:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653483300000|2022-05-25 12:55:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653483310000|2022-05-25 12:55:10|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|2
1653483320000|2022-05-25 12:55:20|3739.9|3733.9|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|2
1653483330000|2022-05-25 12:55:30|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653483340000|2022-05-25 12:55:40|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|2
1653483380000|2022-05-25 12:56:20|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|2
1653483390000|2022-05-25 12:56:30|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|2
1653483400000|2022-05-25 12:56:40|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653483420000|2022-05-25 12:57:00|3738.1|3732.1|3738.9|3732.9|3738.9|3732.9|3737.4|3731.4|3
1653483430000|2022-05-25 12:57:10|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653483440000|2022-05-25 12:57:20|3738.1|3732.1|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|4
1653483470000|2022-05-25 12:57:50|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653483480000|2022-05-25 12:58:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653483530000|2022-05-25 12:58:50|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|3
1653483550000|2022-05-25 12:59:10|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653483560000|2022-05-25 12:59:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653483570000|2022-05-25 12:59:30|3739.1|3733.1|3739.4|3733.4|3739.6|3733.6|3739.1|3733.1|3
1653483580000|2022-05-25 12:59:40|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3738.9|3732.9|5
1653483590000|2022-05-25 12:59:50|3740.1|3734.1|3738.6|3732.6|3740.1|3734.1|3738.6|3732.6|3
1653483600000|2022-05-25 13:00:00|3739.6|3733.6|3743.9|3737.9|3744.1|3738.1|3739.6|3733.6|21
1653483610000|2022-05-25 13:00:10|3742.6|3736.6|3743.9|3737.9|3743.9|3737.9|3742.6|3736.6|17
1653483620000|2022-05-25 13:00:20|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|10
1653483630000|2022-05-25 13:00:30|3743.9|3737.9|3742.4|3736.4|3743.9|3737.9|3742.4|3736.4|8
1653483640000|2022-05-25 13:00:40|3742.6|3736.6|3743.1|3737.1|3743.4|3737.4|3742.4|3736.4|16
1653483660000|2022-05-25 13:01:00|3742.9|3736.9|3741.6|3735.6|3742.9|3736.9|3739.9|3733.9|12
1653483670000|2022-05-25 13:01:10|3741.4|3735.4|3740.9|3734.9|3741.9|3735.9|3740.9|3734.9|11
1653483680000|2022-05-25 13:01:20|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|4
1653483690000|2022-05-25 13:01:30|3741.1|3735.1|3740.3|3734.3|3741.6|3735.6|3740.3|3734.3|12
1653483700000|2022-05-25 13:01:40|3739.4|3733.4|3740.3|3734.3|3740.8|3734.8|3739.3|3733.3|11
1653483710000|2022-05-25 13:01:50|3740.6|3734.6|3741.3|3735.3|3741.8|3735.8|3740.5|3734.5|8
1653483720000|2022-05-25 13:02:00|3741.1|3735.1|3739.3|3733.3|3741.1|3735.1|3739.3|3733.3|9
1653483730000|2022-05-25 13:02:10|3739|3733|3740.3|3734.3|3740.8|3734.8|3739|3733|7
1653483740000|2022-05-25 13:02:20|3740.4|3734.4|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|3
1653483750000|2022-05-25 13:02:30|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1653483770000|2022-05-25 13:02:50|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|4
1653483780000|2022-05-25 13:03:00|3741.6|3735.6|3740.4|3734.4|3741.6|3735.6|3739.9|3733.9|6
1653483790000|2022-05-25 13:03:10|3740.1|3734.1|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|7
1653483800000|2022-05-25 13:03:20|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3738.9|3732.9|7
1653483810000|2022-05-25 13:03:30|3740.1|3734.1|3739.9|3733.9|3740.9|3734.9|3739.9|3733.9|15
1653483820000|2022-05-25 13:03:40|3740.1|3734.1|3743.1|3737.1|3743.1|3737.1|3739.6|3733.6|9
1653483830000|2022-05-25 13:03:50|3743.4|3737.4|3742.9|3736.9|3743.6|3737.6|3742.9|3736.9|6
1653483840000|2022-05-25 13:04:00|3742.4|3736.4|3742.1|3736.1|3742.6|3736.6|3742.1|3736.1|6
1653483850000|2022-05-25 13:04:10|3742.4|3736.4|3741.9|3735.9|3742.6|3736.6|3741.4|3735.4|7
1653483860000|2022-05-25 13:04:20|3742.1|3736.1|3741.1|3735.1|3742.1|3736.1|3740.9|3734.9|4
1653483870000|2022-05-25 13:04:30|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653483880000|2022-05-25 13:04:40|3740.9|3734.9|3742.6|3736.6|3742.6|3736.6|3740.9|3734.9|3
1653483890000|2022-05-25 13:04:50|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|11
1653483900000|2022-05-25 13:05:00|3742.1|3736.1|3740.4|3734.4|3742.1|3736.1|3740.1|3734.1|8
1653483910000|2022-05-25 13:05:10|3740.1|3734.1|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|6
1653483920000|2022-05-25 13:05:20|3739.6|3733.6|3736.6|3730.6|3739.6|3733.6|3736.6|3730.6|12
1653483930000|2022-05-25 13:05:30|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3736.9|3730.9|5
1653483940000|2022-05-25 13:05:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653483950000|2022-05-25 13:05:50|3737.1|3731.1|3737.1|3731.1|3737.6|3731.6|3736.9|3730.9|5
1653483960000|2022-05-25 13:06:00|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653484000000|2022-05-25 13:06:40|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653484010000|2022-05-25 13:06:50|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653484020000|2022-05-25 13:07:00|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653484030000|2022-05-25 13:07:10|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653484040000|2022-05-25 13:07:20|3736.6|3730.6|3734.9|3728.9|3736.6|3730.6|3734.4|3728.4|5
1653484050000|2022-05-25 13:07:30|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1653484060000|2022-05-25 13:07:40|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1653484070000|2022-05-25 13:07:50|3734.4|3728.4|3734.6|3728.6|3735.1|3729.1|3734.1|3728.1|5
1653484080000|2022-05-25 13:08:00|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653484110000|2022-05-25 13:08:30|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653484140000|2022-05-25 13:09:00|3734.3|3728.3|3735.9|3729.9|3735.9|3729.9|3734.3|3728.3|4
1653484150000|2022-05-25 13:09:10|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|2
1653484160000|2022-05-25 13:09:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653484170000|2022-05-25 13:09:30|3737.9|3731.9|3740.1|3734.1|3740.1|3734.1|3737.9|3731.9|3
1653484180000|2022-05-25 13:09:40|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653484200000|2022-05-25 13:10:00|3740.1|3734.1|3740.4|3734.4|3741.4|3735.4|3740.1|3734.1|8
1653484230000|2022-05-25 13:10:30|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653484240000|2022-05-25 13:10:40|3739.1|3733.1|3737.9|3731.9|3739.1|3733.1|3737.9|3731.9|3
1653484250000|2022-05-25 13:10:50|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653484260000|2022-05-25 13:11:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653484270000|2022-05-25 13:11:10|3738.4|3732.4|3740.1|3734.1|3740.1|3734.1|3738.4|3732.4|2
1653484280000|2022-05-25 13:11:20|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|7
1653484290000|2022-05-25 13:11:30|3741.4|3735.4|3740.4|3734.4|3741.4|3735.4|3740.4|3734.4|9
1653484300000|2022-05-25 13:11:40|3740.6|3734.6|3742.9|3736.9|3742.9|3736.9|3740.6|3734.6|6
1653484310000|2022-05-25 13:11:50|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1653484320000|2022-05-25 13:12:00|3741.9|3735.9|3740.4|3734.4|3741.9|3735.9|3740.1|3734.1|4
1653484330000|2022-05-25 13:12:10|3740.1|3734.1|3738.4|3732.4|3740.1|3734.1|3738.4|3732.4|5
1653484340000|2022-05-25 13:12:20|3738.1|3732.1|3735.9|3729.9|3738.1|3732.1|3735.6|3729.6|13
1653484350000|2022-05-25 13:12:30|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|2
1653484360000|2022-05-25 13:12:40|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1653484370000|2022-05-25 13:12:50|3734.6|3728.6|3733.9|3727.9|3734.9|3728.9|3733.9|3727.9|4
1653484380000|2022-05-25 13:13:00|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1653484390000|2022-05-25 13:13:10|3733.6|3727.6|3733.4|3727.4|3733.6|3727.6|3733.4|3727.4|2
1653484400000|2022-05-25 13:13:20|3733.6|3727.6|3733.9|3727.9|3734.4|3728.4|3733.6|3727.6|6
1653484410000|2022-05-25 13:13:30|3734.1|3728.1|3734.9|3728.9|3734.9|3728.9|3734.1|3728.1|2
1653484420000|2022-05-25 13:13:40|3735.4|3729.4|3733.6|3727.6|3735.9|3729.9|3732.5|3726.5|13
1653484430000|2022-05-25 13:13:50|3733.4|3727.4|3732.4|3726.4|3733.6|3727.6|3732.4|3726.4|8
1653484440000|2022-05-25 13:14:00|3732.1|3726.1|3731.4|3725.4|3732.6|3726.6|3731.4|3725.4|5
1653484450000|2022-05-25 13:14:10|3731.6|3725.6|3731.1|3725.1|3731.6|3725.6|3731.1|3725.1|4
1653484460000|2022-05-25 13:14:20|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653484470000|2022-05-25 13:14:30|3730.6|3724.6|3731.1|3725.1|3731.1|3725.1|3729.9|3723.9|4
1653484480000|2022-05-25 13:14:40|3731.6|3725.6|3730.4|3724.4|3731.6|3725.6|3730.4|3724.4|4
1653484490000|2022-05-25 13:14:50|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653484500000|2022-05-25 13:15:00|3729.6|3723.6|3728.9|3722.9|3729.6|3723.6|3727.6|3721.6|6
1653484510000|2022-05-25 13:15:10|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653484520000|2022-05-25 13:15:20|3728.9|3722.9|3729.1|3723.1|3729.4|3723.4|3728.4|3722.4|7
1653484530000|2022-05-25 13:15:30|3728.4|3722.4|3727.9|3721.9|3728.4|3722.4|3727.9|3721.9|2
1653484540000|2022-05-25 13:15:40|3727.6|3721.6|3727.9|3721.9|3727.9|3721.9|3727.6|3721.6|2
1653484560000|2022-05-25 13:16:00|3727.6|3721.6|3727.9|3721.9|3727.9|3721.9|3727.4|3721.4|4
1653484570000|2022-05-25 13:16:10|3727.6|3721.6|3726.4|3720.4|3727.6|3721.6|3725.9|3719.9|4
1653484580000|2022-05-25 13:16:20|3726.1|3720.1|3724.9|3718.9|3726.1|3720.1|3724.9|3718.9|2
1653484600000|2022-05-25 13:16:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3724.6|3718.6|3
1653484610000|2022-05-25 13:16:50|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1653484620000|2022-05-25 13:17:00|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1653484650000|2022-05-25 13:17:30|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|4
1653484660000|2022-05-25 13:17:40|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.4|3719.4|2
1653484670000|2022-05-25 13:17:50|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1653484680000|2022-05-25 13:18:00|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3724.9|3718.9|4
1653484690000|2022-05-25 13:18:10|3726.4|3720.4|3725.9|3719.9|3726.4|3720.4|3725.9|3719.9|2
1653484700000|2022-05-25 13:18:20|3726.6|3720.6|3727.1|3721.1|3727.1|3721.1|3726.1|3720.1|6
1653484710000|2022-05-25 13:18:30|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3726.9|3720.9|6
1653484720000|2022-05-25 13:18:40|3727.4|3721.4|3726.6|3720.6|3727.4|3721.4|3726.6|3720.6|7
1653484730000|2022-05-25 13:18:50|3727.1|3721.1|3728.1|3722.1|3728.4|3722.4|3727.1|3721.1|4
1653484740000|2022-05-25 13:19:00|3728.4|3722.4|3729.9|3723.9|3729.9|3723.9|3728.1|3722.1|7
1653484750000|2022-05-25 13:19:10|3730.1|3724.1|3730.1|3724.1|3730.6|3724.6|3730.1|3724.1|6
1653484760000|2022-05-25 13:19:20|3729.9|3723.9|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|5
1653484770000|2022-05-25 13:19:30|3730.1|3724.1|3729.6|3723.6|3730.1|3724.1|3729.6|3723.6|3
1653484780000|2022-05-25 13:19:40|3729.4|3723.4|3730.1|3724.1|3730.4|3724.4|3729.4|3723.4|4
1653484790000|2022-05-25 13:19:50|3730.4|3724.4|3730.9|3724.9|3730.9|3724.9|3730.4|3724.4|3
1653484800000|2022-05-25 13:20:00|3731.1|3725.1|3730.4|3724.4|3731.6|3725.6|3730.1|3724.1|13
1653484810000|2022-05-25 13:20:10|3730.6|3724.6|3730.4|3724.4|3730.6|3724.6|3730.4|3724.4|4
1653484820000|2022-05-25 13:20:20|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.4|3724.4|4
1653484830000|2022-05-25 13:20:30|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|1
1653484840000|2022-05-25 13:20:40|3730.4|3724.4|3730.1|3724.1|3730.9|3724.9|3730.1|3724.1|5
1653484850000|2022-05-25 13:20:50|3730.9|3724.9|3731.1|3725.1|3732.6|3726.6|3730.1|3724.1|11
1653484860000|2022-05-25 13:21:00|3730.6|3724.6|3729.4|3723.4|3730.6|3724.6|3729.1|3723.1|11
1653484870000|2022-05-25 13:21:10|3729.9|3723.9|3730.4|3724.4|3731.6|3725.6|3729.1|3723.1|12
1653484880000|2022-05-25 13:21:20|3729.9|3723.9|3729.6|3723.6|3730.6|3724.6|3729.4|3723.4|8
1653484890000|2022-05-25 13:21:30|3730.6|3724.6|3729.9|3723.9|3731.1|3725.1|3729.6|3723.6|14
1653484900000|2022-05-25 13:21:40|3728.9|3722.9|3729.3|3723.3|3729.9|3723.9|3728.6|3722.6|8
1653484910000|2022-05-25 13:21:50|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653484920000|2022-05-25 13:22:00|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653484930000|2022-05-25 13:22:10|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653484950000|2022-05-25 13:22:30|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653484960000|2022-05-25 13:22:40|3728.4|3722.4|3726.6|3720.6|3728.4|3722.4|3726.6|3720.6|3
1653484980000|2022-05-25 13:23:00|3726.4|3720.4|3725.9|3719.9|3726.4|3720.4|3725.9|3719.9|2
1653484990000|2022-05-25 13:23:10|3725.6|3719.6|3726.6|3720.6|3726.6|3720.6|3725.1|3719.1|9
1653485000000|2022-05-25 13:23:20|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.1|3720.1|3
1653485010000|2022-05-25 13:23:30|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|2
1653485020000|2022-05-25 13:23:40|3726.1|3720.1|3726.4|3720.4|3726.4|3720.4|3725.9|3719.9|5
1653485030000|2022-05-25 13:23:50|3726.6|3720.6|3729.6|3723.6|3729.6|3723.6|3726.6|3720.6|5
1653485040000|2022-05-25 13:24:00|3729.9|3723.9|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|3
1653485050000|2022-05-25 13:24:10|3730.9|3724.9|3730.1|3724.1|3731.9|3725.9|3730.1|3724.1|10
1653485060000|2022-05-25 13:24:20|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3728.4|3722.4|14
1653485070000|2022-05-25 13:24:30|3730.4|3724.4|3731.1|3725.1|3731.1|3725.1|3730.4|3724.4|2
1653485080000|2022-05-25 13:24:40|3730.9|3724.9|3730.6|3724.6|3731.4|3725.4|3730.4|3724.4|9
1653485090000|2022-05-25 13:24:50|3730.4|3724.4|3730.1|3724.1|3730.4|3724.4|3729.9|3723.9|5
1653485100000|2022-05-25 13:25:00|3729.9|3723.9|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|5
1653485150000|2022-05-25 13:25:50|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653485180000|2022-05-25 13:26:20|3729.6|3723.6|3728.1|3722.1|3729.6|3723.6|3728.1|3722.1|4
1653485190000|2022-05-25 13:26:30|3727.6|3721.6|3726.1|3720.1|3727.6|3721.6|3726.1|3720.1|5
1653485200000|2022-05-25 13:26:40|3727|3721|3728.5|3722.5|3728.5|3722.5|3727|3721|3
1653485210000|2022-05-25 13:26:50|3728.8|3722.8|3730.6|3724.6|3730.6|3724.6|3728.5|3722.5|9
1653485220000|2022-05-25 13:27:00|3730.4|3724.4|3729.9|3723.9|3730.6|3724.6|3729.9|3723.9|4
1653485230000|2022-05-25 13:27:10|3730.1|3724.1|3730.4|3724.4|3730.6|3724.6|3730.1|3724.1|3
1653485240000|2022-05-25 13:27:20|3730.1|3724.1|3731.6|3725.6|3732.6|3726.6|3730.1|3724.1|9
1653485260000|2022-05-25 13:27:40|3731.4|3725.4|3730.6|3724.6|3731.4|3725.4|3730.6|3724.6|2
1653485270000|2022-05-25 13:27:50|3731.4|3725.4|3732.4|3726.4|3732.9|3726.9|3731.4|3725.4|8
1653485280000|2022-05-25 13:28:00|3732.6|3726.6|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|2
1653485290000|2022-05-25 13:28:10|3732.6|3726.6|3733.4|3727.4|3733.4|3727.4|3732.6|3726.6|2
1653485320000|2022-05-25 13:28:40|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653485340000|2022-05-25 13:29:00|3734.6|3728.6|3734.4|3728.4|3735.1|3729.1|3734.4|3728.4|5
1653485350000|2022-05-25 13:29:10|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|12
1653485360000|2022-05-25 13:29:20|3734.6|3728.6|3736.3|3730.3|3736.9|3730.9|3734.6|3728.6|6
1653485370000|2022-05-25 13:29:30|3736|3730|3736.1|3730.1|3736.1|3730.1|3736|3730|2
1653485380000|2022-05-25 13:29:40|3735.4|3729.4|3734.6|3728.6|3735.4|3729.4|3734.4|3728.4|4
1653485390000|2022-05-25 13:29:50|3734.9|3728.9|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|2
1653485400000|2022-05-25 13:30:00|3734.1|3728.1|3734.4|3728.4|3734.4|3728.4|3734.1|3728.1|2
1653485410000|2022-05-25 13:30:10|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|4
1653485440000|2022-05-25 13:30:40|3734.6|3728.6|3737.9|3731.9|3738.1|3732.1|3734.6|3728.6|8
1653485450000|2022-05-25 13:30:50|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653485460000|2022-05-25 13:31:00|3737.1|3731.1|3738.1|3732.1|3738.1|3732.1|3737.1|3731.1|2
1653485470000|2022-05-25 13:31:10|3738.4|3732.4|3738.9|3732.9|3739.4|3733.4|3738.1|3732.1|6
1653485480000|2022-05-25 13:31:20|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653485500000|2022-05-25 13:31:40|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1653485520000|2022-05-25 13:32:00|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.4|3730.4|6
1653485530000|2022-05-25 13:32:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653485540000|2022-05-25 13:32:20|3735.8|3729.8|3734.9|3728.9|3735.8|3729.8|3734.9|3728.9|7
1653485550000|2022-05-25 13:32:30|3735.1|3729.1|3736.6|3730.6|3736.6|3730.6|3734.9|3728.9|6
1653485560000|2022-05-25 13:32:40|3736.9|3730.9|3735.6|3729.6|3736.9|3730.9|3735.6|3729.6|7
1653485580000|2022-05-25 13:33:00|3735.1|3729.1|3734.1|3728.1|3735.1|3729.1|3734.1|3728.1|5
1653485600000|2022-05-25 13:33:20|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|2
1653485620000|2022-05-25 13:33:40|3734.1|3728.1|3735.1|3729.1|3735.4|3729.4|3733.4|3727.4|5
1653485630000|2022-05-25 13:33:50|3734.9|3728.9|3735.9|3729.9|3735.9|3729.9|3734.9|3728.9|3
1653485640000|2022-05-25 13:34:00|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3734.6|3728.6|4
1653485650000|2022-05-25 13:34:10|3735.4|3729.4|3735.9|3729.9|3735.9|3729.9|3735.4|3729.4|2
1653485660000|2022-05-25 13:34:20|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3734.6|3728.6|4
1653485680000|2022-05-25 13:34:40|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1653485690000|2022-05-25 13:34:50|3736.1|3730.1|3735.4|3729.4|3736.4|3730.4|3735.1|3729.1|5
1653485700000|2022-05-25 13:35:00|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1653485750000|2022-05-25 13:35:50|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1653485760000|2022-05-25 13:36:00|3735.4|3729.4|3737.1|3731.1|3737.1|3731.1|3735.1|3729.1|6
1653485780000|2022-05-25 13:36:20|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653485790000|2022-05-25 13:36:30|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|3
1653485810000|2022-05-25 13:36:50|3738.4|3732.4|3739.9|3733.9|3740.1|3734.1|3738.4|3732.4|5
1653485820000|2022-05-25 13:37:00|3739.6|3733.6|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|3
1653485830000|2022-05-25 13:37:10|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|3
1653485840000|2022-05-25 13:37:20|3741.1|3735.1|3742.1|3736.1|3742.1|3736.1|3741.1|3735.1|3
1653485850000|2022-05-25 13:37:30|3743.1|3737.1|3744.6|3738.6|3745.3|3739.3|3743.1|3737.1|7
1653485870000|2022-05-25 13:37:50|3744.4|3738.4|3741.9|3735.9|3744.4|3738.4|3741.9|3735.9|4
1653485880000|2022-05-25 13:38:00|3741.6|3735.6|3743.1|3737.1|3743.1|3737.1|3741.4|3735.4|7
1653485890000|2022-05-25 13:38:10|3742.9|3736.9|3742.4|3736.4|3742.9|3736.9|3741.9|3735.9|4
1653485900000|2022-05-25 13:38:20|3742.9|3736.9|3742.1|3736.1|3743.1|3737.1|3742|3736|9
1653485910000|2022-05-25 13:38:30|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653485920000|2022-05-25 13:38:40|3743.4|3737.4|3743.9|3737.9|3744.6|3738.6|3743.4|3737.4|6
1653485960000|2022-05-25 13:39:20|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653485970000|2022-05-25 13:39:30|3743.4|3737.4|3741.6|3735.6|3743.4|3737.4|3741.6|3735.6|2
1653485990000|2022-05-25 13:39:50|3741.4|3735.4|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|3
1653486000000|2022-05-25 13:40:00|3741.6|3735.6|3742.6|3736.6|3743.1|3737.1|3741.6|3735.6|6
1653486010000|2022-05-25 13:40:10|3742.9|3736.9|3742.4|3736.4|3742.9|3736.9|3742.1|3736.1|8
1653486020000|2022-05-25 13:40:20|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|5
1653486030000|2022-05-25 13:40:30|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|5
1653486040000|2022-05-25 13:40:40|3742.1|3736.1|3740.9|3734.9|3742.1|3736.1|3740.9|3734.9|8
1653486050000|2022-05-25 13:40:50|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3741.1|3735.1|3
1653486060000|2022-05-25 13:41:00|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|6
1653486070000|2022-05-25 13:41:10|3741.1|3735.1|3741.9|3735.9|3741.9|3735.9|3741.1|3735.1|2
1653486080000|2022-05-25 13:41:20|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|3
1653486090000|2022-05-25 13:41:30|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653486100000|2022-05-25 13:41:40|3742.4|3736.4|3739.1|3733.1|3742.4|3736.4|3739.1|3733.1|12
1653486110000|2022-05-25 13:41:50|3739.6|3733.6|3743.4|3737.4|3744.4|3738.4|3739.6|3733.6|13
1653486120000|2022-05-25 13:42:00|3743.9|3737.9|3744.4|3738.4|3744.9|3738.9|3743.9|3737.9|5
1653486150000|2022-05-25 13:42:30|3744.6|3738.6|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|3
1653486160000|2022-05-25 13:42:40|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653486170000|2022-05-25 13:42:50|3745.1|3739.1|3743.4|3737.4|3745.4|3739.4|3743.4|3737.4|6
1653486180000|2022-05-25 13:43:00|3743.1|3737.1|3742.9|3736.9|3743.9|3737.9|3742.9|3736.9|8
1653486190000|2022-05-25 13:43:10|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|2
1653486200000|2022-05-25 13:43:20|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653486220000|2022-05-25 13:43:40|3741.6|3735.6|3740.9|3734.9|3741.6|3735.6|3740.9|3734.9|3
1653486230000|2022-05-25 13:43:50|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653486240000|2022-05-25 13:44:00|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|4
1653486250000|2022-05-25 13:44:10|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|2
1653486260000|2022-05-25 13:44:20|3741.6|3735.6|3746.1|3740.1|3746.1|3740.1|3741.6|3735.6|4
1653486280000|2022-05-25 13:44:40|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|6
1653486300000|2022-05-25 13:45:00|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|2
1653486310000|2022-05-25 13:45:10|3746.9|3740.9|3746.4|3740.4|3747.1|3741.1|3746.4|3740.4|4
1653486320000|2022-05-25 13:45:20|3746.6|3740.6|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|3
1653486330000|2022-05-25 13:45:30|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|2
1653486340000|2022-05-25 13:45:40|3746.6|3740.6|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|3
1653486350000|2022-05-25 13:45:50|3746.4|3740.4|3746.9|3740.9|3746.9|3740.9|3746.1|3740.1|4
1653486360000|2022-05-25 13:46:00|3746.6|3740.6|3744.4|3738.4|3746.6|3740.6|3744.4|3738.4|13
1653486370000|2022-05-25 13:46:10|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3743.9|3737.9|7
1653486380000|2022-05-25 13:46:20|3744.6|3738.6|3745.9|3739.9|3745.9|3739.9|3744.4|3738.4|5
1653486390000|2022-05-25 13:46:30|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|2
1653486400000|2022-05-25 13:46:40|3746.9|3740.9|3746.1|3740.1|3747.4|3741.4|3746.1|3740.1|7
1653486410000|2022-05-25 13:46:50|3746.9|3740.9|3750.4|3744.4|3750.4|3744.4|3746.9|3740.9|7
1653486420000|2022-05-25 13:47:00|3749.6|3743.6|3750.1|3744.1|3750.4|3744.4|3748.9|3742.9|9
1653486430000|2022-05-25 13:47:10|3749.9|3743.9|3750.6|3744.6|3750.8|3744.8|3749.9|3743.9|3
1653486440000|2022-05-25 13:47:20|3750.9|3744.9|3750.6|3744.6|3751.4|3745.4|3750.6|3744.6|7
1653486450000|2022-05-25 13:47:30|3750.4|3744.4|3751.9|3745.9|3751.9|3745.9|3750.4|3744.4|6
1653486460000|2022-05-25 13:47:40|3751.6|3745.6|3750.9|3744.9|3751.6|3745.6|3750.6|3744.6|7
1653486470000|2022-05-25 13:47:50|3751.1|3745.1|3751.4|3745.4|3751.6|3745.6|3751.1|3745.1|4
1653486480000|2022-05-25 13:48:00|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3750.9|3744.9|8
1653486490000|2022-05-25 13:48:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|5
1653486500000|2022-05-25 13:48:20|3751.1|3745.1|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|3
1653486510000|2022-05-25 13:48:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653486520000|2022-05-25 13:48:40|3751.6|3745.6|3749.6|3743.6|3751.6|3745.6|3749.6|3743.6|3
1653486530000|2022-05-25 13:48:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|3
1653486550000|2022-05-25 13:49:10|3748.1|3742.1|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|2
1653486560000|2022-05-25 13:49:20|3747.6|3741.6|3748.4|3742.4|3748.4|3742.4|3747.4|3741.4|4
1653486570000|2022-05-25 13:49:30|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653486580000|2022-05-25 13:49:40|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653486590000|2022-05-25 13:49:50|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653486600000|2022-05-25 13:50:00|3748.1|3742.1|3749.1|3743.1|3749.4|3743.4|3748.1|3742.1|7
1653486610000|2022-05-25 13:50:10|3749.4|3743.4|3748.9|3742.9|3749.9|3743.9|3748.9|3742.9|5
1653486620000|2022-05-25 13:50:20|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1653486630000|2022-05-25 13:50:30|3749.1|3743.1|3747.9|3741.9|3749.4|3743.4|3746.6|3740.6|8
1653486640000|2022-05-25 13:50:40|3748.1|3742.1|3746.9|3740.9|3748.6|3742.6|3746.9|3740.9|6
1653486650000|2022-05-25 13:50:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653486680000|2022-05-25 13:51:20|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.4|3740.4|3
1653486690000|2022-05-25 13:51:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653486700000|2022-05-25 13:51:40|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3745.9|3739.9|5
1653486710000|2022-05-25 13:51:50|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653486720000|2022-05-25 13:52:00|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|2
1653486800000|2022-05-25 13:53:20|3746.1|3740.1|3743.6|3737.6|3746.1|3740.1|3743.4|3737.4|3
1653486810000|2022-05-25 13:53:30|3743.1|3737.1|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|2
1653486820000|2022-05-25 13:53:40|3742.4|3736.4|3741.4|3735.4|3742.4|3736.4|3741.1|3735.1|6
1653486830000|2022-05-25 13:53:50|3741.6|3735.6|3743.1|3737.1|3743.1|3737.1|3741.6|3735.6|3
1653486840000|2022-05-25 13:54:00|3743.4|3737.4|3744.9|3738.9|3744.9|3738.9|3743.4|3737.4|4
1653486850000|2022-05-25 13:54:10|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3745.1|3739.1|2
1653486860000|2022-05-25 13:54:20|3745.6|3739.6|3745.9|3739.9|3746.4|3740.4|3745.6|3739.6|6
1653486870000|2022-05-25 13:54:30|3746.1|3740.1|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|9
1653486880000|2022-05-25 13:54:40|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653486900000|2022-05-25 13:55:00|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653486910000|2022-05-25 13:55:10|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|3
1653486920000|2022-05-25 13:55:20|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653486930000|2022-05-25 13:55:30|3745.4|3739.4|3745.6|3739.6|3746.4|3740.4|3745.4|3739.4|7
1653486940000|2022-05-25 13:55:40|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|4
1653486960000|2022-05-25 13:56:00|3746.6|3740.6|3746.1|3740.1|3746.9|3740.9|3746.1|3740.1|4
1653486980000|2022-05-25 13:56:20|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.6|3739.6|5
1653486990000|2022-05-25 13:56:30|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|4
1653487000000|2022-05-25 13:56:40|3746.1|3740.1|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|4
1653487010000|2022-05-25 13:56:50|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|5
1653487020000|2022-05-25 13:57:00|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3745.6|3739.6|7
1653487030000|2022-05-25 13:57:10|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|5
1653487040000|2022-05-25 13:57:20|3746.9|3740.9|3745.9|3739.9|3746.9|3740.9|3745.9|3739.9|4
1653487050000|2022-05-25 13:57:30|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|2
1653487060000|2022-05-25 13:57:40|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653487070000|2022-05-25 13:57:50|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|2
1653487080000|2022-05-25 13:58:00|3746.4|3740.4|3745.1|3739.1|3746.4|3740.4|3745.1|3739.1|6
1653487090000|2022-05-25 13:58:10|3745.4|3739.4|3746.4|3740.4|3746.4|3740.4|3745.4|3739.4|4
1653487100000|2022-05-25 13:58:20|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|2
1653487110000|2022-05-25 13:58:30|3745.6|3739.6|3744.6|3738.6|3745.6|3739.6|3744.6|3738.6|7
1653487120000|2022-05-25 13:58:40|3744.1|3738.1|3742.9|3736.9|3744.6|3738.6|3742.9|3736.9|7
1653487130000|2022-05-25 13:58:50|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1653487160000|2022-05-25 13:59:20|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653487190000|2022-05-25 13:59:50|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.1|3736.1|4
1653487200000|2022-05-25 14:00:00|3743.1|3737.1|3741.1|3735.1|3743.1|3737.1|3740.4|3734.4|9
1653487210000|2022-05-25 14:00:10|3740.6|3734.6|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|3
1653487220000|2022-05-25 14:00:20|3741.4|3735.4|3742|3736|3742.1|3736.1|3741.4|3735.4|3
1653487230000|2022-05-25 14:00:30|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|3
1653487250000|2022-05-25 14:00:50|3742.9|3736.9|3743.1|3737.1|3744.9|3738.9|3742.6|3736.6|7
1653487260000|2022-05-25 14:01:00|3743.6|3737.6|3743.1|3737.1|3743.6|3737.6|3743.1|3737.1|4
1653487270000|2022-05-25 14:01:10|3742.9|3736.9|3741.4|3735.4|3742.9|3736.9|3741.4|3735.4|7
1653487280000|2022-05-25 14:01:20|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653487290000|2022-05-25 14:01:30|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|2
1653487300000|2022-05-25 14:01:40|3741.9|3735.9|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|2
1653487310000|2022-05-25 14:01:50|3743.4|3737.4|3743.4|3737.4|3743.6|3737.6|3743.1|3737.1|8
1653487320000|2022-05-25 14:02:00|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3742.9|3736.9|9
1653487330000|2022-05-25 14:02:10|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653487340000|2022-05-25 14:02:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|3
1653487370000|2022-05-25 14:02:50|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653487380000|2022-05-25 14:03:00|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.6|3738.6|3
1653487400000|2022-05-25 14:03:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653487420000|2022-05-25 14:03:40|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653487430000|2022-05-25 14:03:50|3746.9|3740.9|3747.1|3741.1|3747.4|3741.4|3746.9|3740.9|5
1653487440000|2022-05-25 14:04:00|3747.4|3741.4|3748.4|3742.4|3749.6|3743.6|3747.4|3741.4|9
1653487450000|2022-05-25 14:04:10|3748.6|3742.6|3748.9|3742.9|3749.6|3743.6|3748.6|3742.6|7
1653487460000|2022-05-25 14:04:20|3749.1|3743.1|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|9
1653487470000|2022-05-25 14:04:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1653487480000|2022-05-25 14:04:40|3749.1|3743.1|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|2
1653487490000|2022-05-25 14:04:50|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653487510000|2022-05-25 14:05:10|3748.9|3742.9|3751.4|3745.4|3751.4|3745.4|3748.9|3742.9|7
1653487520000|2022-05-25 14:05:20|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|4
1653487530000|2022-05-25 14:05:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653487540000|2022-05-25 14:05:40|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|4
1653487560000|2022-05-25 14:06:00|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|2
1653487570000|2022-05-25 14:06:10|3750.4|3744.4|3750.4|3744.4|3750.9|3744.9|3749.9|3743.9|6
1653487590000|2022-05-25 14:06:30|3750.1|3744.1|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|4
1653487600000|2022-05-25 14:06:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653487620000|2022-05-25 14:07:00|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653487650000|2022-05-25 14:07:30|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|2
1653487660000|2022-05-25 14:07:40|3748.6|3742.6|3746.4|3740.4|3748.6|3742.6|3746.4|3740.4|4
1653487670000|2022-05-25 14:07:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653487680000|2022-05-25 14:08:00|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653487700000|2022-05-25 14:08:20|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653487720000|2022-05-25 14:08:40|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.4|3739.4|4
1653487730000|2022-05-25 14:08:50|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653487840000|2022-05-25 14:10:40|3746.4|3740.4|3746.9|3740.9|3747.6|3741.6|3746.4|3740.4|5
1653487860000|2022-05-25 14:11:00|3748.1|3742.1|3748.3|3742.3|3748.4|3742.4|3747.8|3741.8|4
1653487870000|2022-05-25 14:11:10|3748.4|3742.4|3749.1|3743.1|3749.4|3743.4|3748.4|3742.4|4
1653487880000|2022-05-25 14:11:20|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|4
1653487920000|2022-05-25 14:12:00|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653487950000|2022-05-25 14:12:30|3748.6|3742.6|3749.6|3743.6|3749.9|3743.9|3748.6|3742.6|4
1653487960000|2022-05-25 14:12:40|3749.4|3743.4|3749.4|3743.4|3749.9|3743.9|3749.1|3743.1|6
1653487990000|2022-05-25 14:13:10|3749.1|3743.1|3746.4|3740.4|3749.1|3743.1|3746.4|3740.4|5
1653488000000|2022-05-25 14:13:20|3746.1|3740.1|3744.9|3738.9|3746.1|3740.1|3744.9|3738.9|5
1653488040000|2022-05-25 14:14:00|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3744.6|3738.6|2
1653488050000|2022-05-25 14:14:10|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3745.1|3739.1|2
1653488060000|2022-05-25 14:14:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653488080000|2022-05-25 14:14:40|3746.4|3740.4|3747.1|3741.1|3747.4|3741.4|3746.4|3740.4|7
1653488090000|2022-05-25 14:14:50|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|2
1653488100000|2022-05-25 14:15:00|3746.1|3740.1|3746.4|3740.4|3746.6|3740.6|3745.9|3739.9|7
1653488110000|2022-05-25 14:15:10|3746.6|3740.6|3747.1|3741.1|3747.4|3741.4|3746.6|3740.6|8
1653488120000|2022-05-25 14:15:20|3746.9|3740.9|3746.1|3740.1|3746.9|3740.9|3745.9|3739.9|10
1653488130000|2022-05-25 14:15:30|3745.9|3739.9|3744.9|3738.9|3745.9|3739.9|3744.6|3738.6|5
1653488140000|2022-05-25 14:15:40|3744.6|3738.6|3741.6|3735.6|3744.6|3738.6|3740.9|3734.9|6
1653488150000|2022-05-25 14:15:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3740.4|3734.4|4
1653488160000|2022-05-25 14:16:00|3739.9|3733.9|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|4
1653488170000|2022-05-25 14:16:10|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3737.6|3731.6|9
1653488180000|2022-05-25 14:16:20|3739.1|3733.1|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|4
1653488190000|2022-05-25 14:16:30|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653488200000|2022-05-25 14:16:40|3738.6|3732.6|3739.9|3733.9|3739.9|3733.9|3738.6|3732.6|2
1653488220000|2022-05-25 14:17:00|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653488230000|2022-05-25 14:17:10|3739.9|3733.9|3741|3735|3741|3735|3739.9|3733.9|4
1653488250000|2022-05-25 14:17:30|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653488270000|2022-05-25 14:17:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653488290000|2022-05-25 14:18:10|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1653488310000|2022-05-25 14:18:30|3742.1|3736.1|3744.9|3738.9|3744.9|3738.9|3742.1|3736.1|5
1653488320000|2022-05-25 14:18:40|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.9|3737.9|2
1653488330000|2022-05-25 14:18:50|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|2
1653488340000|2022-05-25 14:19:00|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3743.6|3737.6|8
1653488350000|2022-05-25 14:19:10|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|2
1653488360000|2022-05-25 14:19:20|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|4
1653488370000|2022-05-25 14:19:30|3744.1|3738.1|3743.6|3737.6|3744.1|3738.1|3743.6|3737.6|3
1653488400000|2022-05-25 14:20:00|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653488410000|2022-05-25 14:20:10|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653488440000|2022-05-25 14:20:40|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653488460000|2022-05-25 14:21:00|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653488480000|2022-05-25 14:21:20|3744.1|3738.1|3746.1|3740.1|3746.4|3740.4|3744.1|3738.1|8
1653488490000|2022-05-25 14:21:30|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3744.6|3738.6|3
1653488500000|2022-05-25 14:21:40|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|2
1653488530000|2022-05-25 14:22:10|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653488540000|2022-05-25 14:22:20|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1653488550000|2022-05-25 14:22:30|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.1|3739.1|4
1653488560000|2022-05-25 14:22:40|3745.6|3739.6|3743.9|3737.9|3745.6|3739.6|3743.9|3737.9|6
1653488590000|2022-05-25 14:23:10|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653488600000|2022-05-25 14:23:20|3745.4|3739.4|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|4
1653488610000|2022-05-25 14:23:30|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|2
1653488620000|2022-05-25 14:23:40|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1653488630000|2022-05-25 14:23:50|3743.4|3737.4|3741.9|3735.9|3743.4|3737.4|3741.9|3735.9|3
1653488710000|2022-05-25 14:25:10|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653488740000|2022-05-25 14:25:40|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|2
1653488750000|2022-05-25 14:25:50|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3738.9|3732.9|6
1653488760000|2022-05-25 14:26:00|3739.9|3733.9|3740.6|3734.6|3740.9|3734.9|3739.9|3733.9|6
1653488770000|2022-05-25 14:26:10|3740.4|3734.4|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|4
1653488790000|2022-05-25 14:26:30|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653488820000|2022-05-25 14:27:00|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1653488840000|2022-05-25 14:27:20|3740.1|3734.1|3740.6|3734.6|3740.9|3734.9|3740.1|3734.1|3
1653488850000|2022-05-25 14:27:30|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|2
1653488860000|2022-05-25 14:27:40|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653488870000|2022-05-25 14:27:50|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653488880000|2022-05-25 14:28:00|3739.9|3733.9|3740.4|3734.4|3740.6|3734.6|3739.9|3733.9|3
1653488890000|2022-05-25 14:28:10|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.1|3734.1|4
1653488900000|2022-05-25 14:28:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653488910000|2022-05-25 14:28:30|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|4
1653488940000|2022-05-25 14:29:00|3740.6|3734.6|3741.9|3735.9|3741.9|3735.9|3740.6|3734.6|7
1653488950000|2022-05-25 14:29:10|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653488980000|2022-05-25 14:29:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653489000000|2022-05-25 14:30:00|3741.6|3735.6|3740.9|3734.9|3741.6|3735.6|3740.4|3734.4|9
1653489010000|2022-05-25 14:30:10|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653489030000|2022-05-25 14:30:30|3741.9|3735.9|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|3
1653489040000|2022-05-25 14:30:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653489050000|2022-05-25 14:30:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653489060000|2022-05-25 14:31:00|3740.9|3734.9|3741.4|3735.4|3741.6|3735.6|3740.9|3734.9|7
1653489100000|2022-05-25 14:31:40|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1653489120000|2022-05-25 14:32:00|3741.4|3735.4|3742.1|3736.1|3742.1|3736.1|3741.4|3735.4|5
1653489140000|2022-05-25 14:32:20|3740.8|3734.8|3739.4|3733.4|3740.8|3734.8|3739.4|3733.4|2
1653489150000|2022-05-25 14:32:30|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|2
1653489160000|2022-05-25 14:32:40|3740.4|3734.4|3739.6|3733.6|3740.4|3734.4|3739.6|3733.6|4
1653489170000|2022-05-25 14:32:50|3740.4|3734.4|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|5
1653489180000|2022-05-25 14:33:00|3738.9|3732.9|3737.4|3731.4|3738.9|3732.9|3737.4|3731.4|5
1653489290000|2022-05-25 14:34:50|3737.6|3731.6|3739.1|3733.1|3739.1|3733.1|3737.6|3731.6|2
1653489300000|2022-05-25 14:35:00|3739.4|3733.4|3738.9|3732.9|3739.6|3733.6|3738.9|3732.9|4
1653489310000|2022-05-25 14:35:10|3738.6|3732.6|3739.6|3733.6|3739.6|3733.6|3738.6|3732.6|7
1653489320000|2022-05-25 14:35:20|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653489330000|2022-05-25 14:35:30|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653489340000|2022-05-25 14:35:40|3740.4|3734.4|3740.1|3734.1|3741.6|3735.6|3740.1|3734.1|5
1653489350000|2022-05-25 14:35:50|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653489360000|2022-05-25 14:36:00|3741.1|3735.1|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|3
1653489370000|2022-05-25 14:36:10|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653489380000|2022-05-25 14:36:20|3741.6|3735.6|3741.9|3735.9|3742.6|3736.6|3741.6|3735.6|5
1653489390000|2022-05-25 14:36:30|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.1|3735.1|3
1653489400000|2022-05-25 14:36:40|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653489520000|2022-05-25 14:38:40|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653489580000|2022-05-25 14:39:40|3740.6|3734.6|3739.6|3733.6|3740.6|3734.6|3739.6|3733.6|2
1653489590000|2022-05-25 14:39:50|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653489600000|2022-05-25 14:40:00|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653489650000|2022-05-25 14:40:50|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653489660000|2022-05-25 14:41:00|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|2
1653489670000|2022-05-25 14:41:10|3739.6|3733.6|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|3
1653489700000|2022-05-25 14:41:40|3739.9|3733.9|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|4
1653489710000|2022-05-25 14:41:50|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653489720000|2022-05-25 14:42:00|3739.6|3733.6|3740.4|3734.4|3740.4|3734.4|3739.6|3733.6|5
1653489730000|2022-05-25 14:42:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|5
1653489740000|2022-05-25 14:42:20|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653489760000|2022-05-25 14:42:40|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653489800000|2022-05-25 14:43:20|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|2
1653489810000|2022-05-25 14:43:30|3741.1|3735.1|3741.1|3735.1|3741.4|3735.4|3740.9|3734.9|5
1653489820000|2022-05-25 14:43:40|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|2
1653489830000|2022-05-25 14:43:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653489840000|2022-05-25 14:44:00|3741.1|3735.1|3741.1|3735.1|3741.4|3735.4|3741.1|3735.1|7
1653489850000|2022-05-25 14:44:10|3741.4|3735.4|3741.4|3735.4|3741.6|3735.6|3741.1|3735.1|5
1653489880000|2022-05-25 14:44:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653489890000|2022-05-25 14:44:50|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|2
1653489900000|2022-05-25 14:45:00|3742.9|3736.9|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|3
1653489920000|2022-05-25 14:45:20|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653489930000|2022-05-25 14:45:30|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653489940000|2022-05-25 14:45:40|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|3
1653489960000|2022-05-25 14:46:00|3742.6|3736.6|3743.1|3737.1|3744.1|3738.1|3742.6|3736.6|7
1653489970000|2022-05-25 14:46:10|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653489980000|2022-05-25 14:46:20|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653489990000|2022-05-25 14:46:30|3742.4|3736.4|3744.1|3738.1|3744.1|3738.1|3742.4|3736.4|4
1653490000000|2022-05-25 14:46:40|3743.9|3737.9|3745.4|3739.4|3745.6|3739.6|3742.9|3736.9|5
1653490020000|2022-05-25 14:47:00|3746.6|3740.6|3747.6|3741.6|3747.6|3741.6|3746.6|3740.6|5
1653490030000|2022-05-25 14:47:10|3747.4|3741.4|3742.3|3736.3|3747.4|3741.4|3742.3|3736.3|7
1653490060000|2022-05-25 14:47:40|3741.9|3735.9|3740.1|3734.1|3741.9|3735.9|3740.1|3734.1|4
1653490070000|2022-05-25 14:47:50|3739.9|3733.9|3738.9|3732.9|3739.9|3733.9|3738.9|3732.9|7
1653490080000|2022-05-25 14:48:00|3739.1|3733.1|3737.4|3731.4|3739.1|3733.1|3737.4|3731.4|5
1653490090000|2022-05-25 14:48:10|3737.1|3731.1|3734.3|3728.3|3737.4|3731.4|3734.3|3728.3|4
1653490100000|2022-05-25 14:48:20|3734.1|3728.1|3732.3|3726.3|3734.1|3728.1|3732.3|3726.3|4
1653490110000|2022-05-25 14:48:30|3731.8|3725.8|3731.1|3725.1|3731.9|3725.9|3731.1|3725.1|6
1653490120000|2022-05-25 14:48:40|3731.4|3725.4|3731.6|3725.6|3732.1|3726.1|3731.4|3725.4|6
1653490130000|2022-05-25 14:48:50|3730.4|3724.4|3729.3|3723.3|3731.4|3725.4|3728.3|3722.3|8
1653490140000|2022-05-25 14:49:00|3730|3724|3729.8|3723.8|3730|3724|3728.5|3722.5|5
1653490150000|2022-05-25 14:49:10|3730|3724|3730|3724|3730|3724|3730|3724|1
1653490160000|2022-05-25 14:49:20|3730.3|3724.3|3731.5|3725.5|3731.5|3725.5|3730.3|3724.3|4
1653490170000|2022-05-25 14:49:30|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653490180000|2022-05-25 14:49:40|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653490190000|2022-05-25 14:49:50|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653490200000|2022-05-25 14:50:00|3730.9|3724.9|3729.6|3723.6|3730.9|3724.9|3729.6|3723.6|5
1653490210000|2022-05-25 14:50:10|3729.4|3723.4|3729.9|3723.9|3729.9|3723.9|3729.4|3723.4|3
1653490220000|2022-05-25 14:50:20|3730.6|3724.6|3730.9|3724.9|3731.4|3725.4|3730.6|3724.6|5
1653490230000|2022-05-25 14:50:30|3730.6|3724.6|3728.1|3722.1|3730.6|3724.6|3727.9|3721.9|7
1653490240000|2022-05-25 14:50:40|3727.4|3721.4|3727.9|3721.9|3727.9|3721.9|3727.4|3721.4|3
1653490250000|2022-05-25 14:50:50|3728.1|3722.1|3729.9|3723.9|3729.9|3723.9|3728.1|3722.1|5
1653490260000|2022-05-25 14:51:00|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653490270000|2022-05-25 14:51:10|3729.6|3723.6|3731.4|3725.4|3731.4|3725.4|3729.6|3723.6|7
1653490280000|2022-05-25 14:51:20|3731.6|3725.6|3731.4|3725.4|3731.6|3725.6|3731.4|3725.4|2
1653490300000|2022-05-25 14:51:40|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1653490320000|2022-05-25 14:52:00|3731.4|3725.4|3734.3|3728.3|3734.3|3728.3|3731.4|3725.4|2
1653490340000|2022-05-25 14:52:20|3734.4|3728.4|3734.9|3728.9|3734.9|3728.9|3734.4|3728.4|2
1653490350000|2022-05-25 14:52:30|3735.1|3729.1|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|3
1653490360000|2022-05-25 14:52:40|3735.4|3729.4|3733.9|3727.9|3735.9|3729.9|3733.9|3727.9|7
1653490370000|2022-05-25 14:52:50|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653490380000|2022-05-25 14:53:00|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653490390000|2022-05-25 14:53:10|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653490430000|2022-05-25 14:53:50|3734.6|3728.6|3736.6|3730.6|3737.4|3731.4|3734.6|3728.6|7
1653490440000|2022-05-25 14:54:00|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|5
1653490450000|2022-05-25 14:54:10|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|2
1653490470000|2022-05-25 14:54:30|3736.6|3730.6|3735.9|3729.9|3736.6|3730.6|3735.9|3729.9|3
1653490480000|2022-05-25 14:54:40|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|6
1653490500000|2022-05-25 14:55:00|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.4|3730.4|4
1653490510000|2022-05-25 14:55:10|3737.1|3731.1|3738.4|3732.4|3738.6|3732.6|3737.1|3731.1|7
1653490520000|2022-05-25 14:55:20|3738.6|3732.6|3746.1|3740.1|3746.3|3740.3|3738.6|3732.6|7
1653490530000|2022-05-25 14:55:30|3745.6|3739.6|3746|3740|3746.5|3740.5|3744.4|3738.4|8
1653490540000|2022-05-25 14:55:40|3745.4|3739.4|3744.5|3738.5|3745.4|3739.4|3744.5|3738.5|7
1653490560000|2022-05-25 14:56:00|3744.8|3738.8|3745.9|3739.9|3745.9|3739.9|3744.8|3738.8|3
1653490570000|2022-05-25 14:56:10|3745.8|3739.8|3750.3|3744.3|3750.4|3744.4|3745.8|3739.8|7
1653490580000|2022-05-25 14:56:20|3750.5|3744.5|3750.3|3744.3|3750.5|3744.5|3750.3|3744.3|2
1653490590000|2022-05-25 14:56:30|3749.8|3743.8|3749|3743|3749.8|3743.8|3749|3743|4
1653490600000|2022-05-25 14:56:40|3748.6|3742.6|3749.3|3743.3|3749.5|3743.5|3748.6|3742.6|5
1653490610000|2022-05-25 14:56:50|3748.8|3742.8|3749.1|3743.1|3749.1|3743.1|3748.8|3742.8|2
1653490620000|2022-05-25 14:57:00|3748.9|3742.9|3749|3743|3749.5|3743.5|3748.8|3742.8|7
1653490630000|2022-05-25 14:57:10|3748.9|3742.9|3749.3|3743.3|3749.5|3743.5|3748.9|3742.9|3
1653490640000|2022-05-25 14:57:20|3751.3|3745.3|3751.4|3745.4|3751.5|3745.5|3751.3|3745.3|3
1653490650000|2022-05-25 14:57:30|3752.5|3746.5|3751.3|3745.3|3752.6|3746.6|3751.3|3745.3|8
1653490660000|2022-05-25 14:57:40|3751|3745|3751.6|3745.6|3751.6|3745.6|3751|3745|4
1653490670000|2022-05-25 14:57:50|3751.4|3745.4|3763.1|3757.1|3763.1|3757.1|3751.1|3745.1|6
1653490680000|2022-05-25 14:58:00|3762.9|3756.9|3758.9|3752.9|3763.1|3757.1|3758.9|3752.9|12
1653490690000|2022-05-25 14:58:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1653490700000|2022-05-25 14:58:20|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|3
1653490710000|2022-05-25 14:58:30|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653490720000|2022-05-25 14:58:40|3759.1|3753.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|9
1653490730000|2022-05-25 14:58:50|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1653490740000|2022-05-25 14:59:00|3759.4|3753.4|3759.6|3753.6|3759.9|3753.9|3759.1|3753.1|5
1653490750000|2022-05-25 14:59:10|3759.1|3753.1|3760.3|3754.3|3760.4|3754.4|3759|3753|5
1653490760000|2022-05-25 14:59:20|3759|3753|3753.4|3747.4|3759|3753|3753.4|3747.4|12
1653490770000|2022-05-25 14:59:30|3752.9|3746.9|3754.5|3748.5|3754.5|3748.5|3752.5|3746.5|7
1653490780000|2022-05-25 14:59:40|3754.3|3748.3|3751.8|3745.8|3754.3|3748.3|3751.8|3745.8|8
1653490790000|2022-05-25 14:59:50|3751.9|3745.9|3749.5|3743.5|3752.6|3746.6|3749.1|3743.1|11
1653490800000|2022-05-25 15:00:00|3749.3|3743.3|3751.8|3745.8|3751.8|3745.8|3748.8|3742.8|9
1653490810000|2022-05-25 15:00:10|3752|3746|3752.6|3746.6|3752.6|3746.6|3751.3|3745.3|9
1653490820000|2022-05-25 15:00:20|3752.5|3746.5|3750.8|3744.8|3752.5|3746.5|3750.8|3744.8|2
1653490830000|2022-05-25 15:00:30|3750.5|3744.5|3750.3|3744.3|3750.5|3744.5|3750.3|3744.3|2
1653490840000|2022-05-25 15:00:40|3750.5|3744.5|3750.3|3744.3|3750.5|3744.5|3750.3|3744.3|2
1653490850000|2022-05-25 15:00:50|3750.1|3744.1|3750.3|3744.3|3750.3|3744.3|3750.1|3744.1|2
1653490860000|2022-05-25 15:01:00|3750.4|3744.4|3751.8|3745.8|3751.8|3745.8|3750.4|3744.4|5
1653490870000|2022-05-25 15:01:10|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|3
1653490880000|2022-05-25 15:01:20|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1653490920000|2022-05-25 15:02:00|3751.1|3745.1|3750.1|3744.1|3751.1|3745.1|3749.9|3743.9|3
1653490930000|2022-05-25 15:02:10|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.4|3743.4|4
1653490940000|2022-05-25 15:02:20|3749.9|3743.9|3750.9|3744.9|3751.1|3745.1|3749.9|3743.9|5
1653490950000|2022-05-25 15:02:30|3751.1|3745.1|3751.6|3745.6|3751.9|3745.9|3750.6|3744.6|4
1653490960000|2022-05-25 15:02:40|3751.1|3745.1|3750.9|3744.9|3752.4|3746.4|3749.9|3743.9|11
1653490970000|2022-05-25 15:02:50|3751.4|3745.4|3751.1|3745.1|3751.9|3745.9|3751.1|3745.1|4
1653490980000|2022-05-25 15:03:00|3750.4|3744.4|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|2
1653490990000|2022-05-25 15:03:10|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653491020000|2022-05-25 15:03:40|3748.4|3742.4|3747.1|3741.1|3748.4|3742.4|3746.9|3740.9|5
1653491030000|2022-05-25 15:03:50|3746.9|3740.9|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|3
1653491040000|2022-05-25 15:04:00|3746.6|3740.6|3745.9|3739.9|3746.6|3740.6|3745.6|3739.6|4
1653491050000|2022-05-25 15:04:10|3746.1|3740.1|3746.4|3740.4|3746.6|3740.6|3746.1|3740.1|4
1653491070000|2022-05-25 15:04:30|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|3
1653491080000|2022-05-25 15:04:40|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653491090000|2022-05-25 15:04:50|3746.4|3740.4|3745.9|3739.9|3746.4|3740.4|3745.9|3739.9|3
1653491150000|2022-05-25 15:05:50|3745.6|3739.6|3744.6|3738.6|3745.6|3739.6|3744.1|3738.1|4
1653491160000|2022-05-25 15:06:00|3744.9|3738.9|3745.6|3739.6|3745.9|3739.9|3744.9|3738.9|6
1653491170000|2022-05-25 15:06:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653491180000|2022-05-25 15:06:20|3745.1|3739.1|3743.9|3737.9|3745.9|3739.9|3743.6|3737.6|8
1653491190000|2022-05-25 15:06:30|3744.1|3738.1|3742.9|3736.9|3744.1|3738.1|3742.9|3736.9|3
1653491200000|2022-05-25 15:06:40|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.4|3736.4|6
1653491220000|2022-05-25 15:07:00|3743.4|3737.4|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|3
1653491230000|2022-05-25 15:07:10|3743.9|3737.9|3745.1|3739.1|3745.1|3739.1|3743.9|3737.9|2
1653491240000|2022-05-25 15:07:20|3744.9|3738.9|3742.4|3736.4|3744.9|3738.9|3742.4|3736.4|4
1653491260000|2022-05-25 15:07:40|3741.6|3735.6|3742.9|3736.9|3742.9|3736.9|3741.6|3735.6|3
1653491270000|2022-05-25 15:07:50|3743.1|3737.1|3744.1|3738.1|3744.1|3738.1|3743.1|3737.1|3
1653491280000|2022-05-25 15:08:00|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.4|3737.4|4
1653491290000|2022-05-25 15:08:10|3743.9|3737.9|3743.9|3737.9|3744.1|3738.1|3743.9|3737.9|3
1653491300000|2022-05-25 15:08:20|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653491320000|2022-05-25 15:08:40|3743.6|3737.6|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|4
1653491340000|2022-05-25 15:09:00|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|3
1653491360000|2022-05-25 15:09:20|3744.9|3738.9|3745.1|3739.1|3745.9|3739.9|3744.9|3738.9|5
1653491370000|2022-05-25 15:09:30|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653491380000|2022-05-25 15:09:40|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653491400000|2022-05-25 15:10:00|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653491440000|2022-05-25 15:10:40|3745.1|3739.1|3743.9|3737.9|3745.1|3739.1|3743.9|3737.9|3
1653491460000|2022-05-25 15:11:00|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653491480000|2022-05-25 15:11:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653491490000|2022-05-25 15:11:30|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|2
1653491540000|2022-05-25 15:12:20|3746.6|3740.6|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|3
1653491550000|2022-05-25 15:12:30|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653491560000|2022-05-25 15:12:40|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|2
1653491620000|2022-05-25 15:13:40|3745.4|3739.4|3746.1|3740.1|3746.1|3740.1|3745.4|3739.4|3
1653491640000|2022-05-25 15:14:00|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653491650000|2022-05-25 15:14:10|3746.1|3740.1|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|3
1653491660000|2022-05-25 15:14:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|21
1653491670000|2022-05-25 15:14:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|3
1653491680000|2022-05-25 15:14:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653491690000|2022-05-25 15:14:50|3745.4|3739.4|3745.9|3739.9|3746.1|3740.1|3745.4|3739.4|4
1653491710000|2022-05-25 15:15:10|3745.1|3739.1|3745.9|3739.9|3745.9|3739.9|3745.1|3739.1|2
1653491740000|2022-05-25 15:15:40|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|2
1653491840000|2022-05-25 15:17:20|3746.4|3740.4|3745.9|3739.9|3746.4|3740.4|3745.9|3739.9|4
1653491850000|2022-05-25 15:17:30|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|2
1653491860000|2022-05-25 15:17:40|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|3
1653491870000|2022-05-25 15:17:50|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|4
1653491880000|2022-05-25 15:18:00|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|3
1653491890000|2022-05-25 15:18:10|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653491900000|2022-05-25 15:18:20|3745.9|3739.9|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|3
1653491910000|2022-05-25 15:18:30|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|5
1653491930000|2022-05-25 15:18:50|3745.4|3739.4|3746.4|3740.4|3746.6|3740.6|3745.4|3739.4|5
1653491940000|2022-05-25 15:19:00|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|7
1653491950000|2022-05-25 15:19:10|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.9|3740.9|3
1653491960000|2022-05-25 15:19:20|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653491970000|2022-05-25 15:19:30|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653491980000|2022-05-25 15:19:40|3747.9|3741.9|3747.9|3741.9|3748.4|3742.4|3747.4|3741.4|8
1653491990000|2022-05-25 15:19:50|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653492000000|2022-05-25 15:20:00|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653492010000|2022-05-25 15:20:10|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653492020000|2022-05-25 15:20:20|3748.4|3742.4|3748.1|3742.1|3748.4|3742.4|3747.9|3741.9|4
1653492030000|2022-05-25 15:20:30|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653492040000|2022-05-25 15:20:40|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|3
1653492050000|2022-05-25 15:20:50|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|3
1653492060000|2022-05-25 15:21:00|3747.9|3741.9|3748.4|3742.4|3748.4|3742.4|3747.9|3741.9|5
1653492070000|2022-05-25 15:21:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653492080000|2022-05-25 15:21:20|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|4
1653492090000|2022-05-25 15:21:30|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|3
1653492100000|2022-05-25 15:21:40|3748.1|3742.1|3747.4|3741.4|3748.1|3742.1|3747.4|3741.4|2
1653492120000|2022-05-25 15:22:00|3748.4|3742.4|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|2
1653492180000|2022-05-25 15:23:00|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653492200000|2022-05-25 15:23:20|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653492220000|2022-05-25 15:23:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653492250000|2022-05-25 15:24:10|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653492300000|2022-05-25 15:25:00|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|2
1653492310000|2022-05-25 15:25:10|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|3
1653492340000|2022-05-25 15:25:40|3748.4|3742.4|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|2
1653492350000|2022-05-25 15:25:50|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|2
1653492370000|2022-05-25 15:26:10|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1653492380000|2022-05-25 15:26:20|3749.1|3743.1|3750.1|3744.1|3750.1|3744.1|3749.1|3743.1|2
1653492390000|2022-05-25 15:26:30|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653492400000|2022-05-25 15:26:40|3748.9|3742.9|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|2
1653492460000|2022-05-25 15:27:40|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653492480000|2022-05-25 15:28:00|3750.4|3744.4|3751.4|3745.4|3751.9|3745.9|3750.4|3744.4|6
1653492490000|2022-05-25 15:28:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653492500000|2022-05-25 15:28:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653492510000|2022-05-25 15:28:30|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|2
1653492520000|2022-05-25 15:28:40|3755.1|3749.1|3755.4|3749.4|3756.1|3750.1|3754.6|3748.6|5
1653492530000|2022-05-25 15:28:50|3755.1|3749.1|3754.4|3748.4|3755.1|3749.1|3753.9|3747.9|3
1653492540000|2022-05-25 15:29:00|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|4
1653492550000|2022-05-25 15:29:10|3754.6|3748.6|3756.1|3750.1|3756.4|3750.4|3754.6|3748.6|6
1653492560000|2022-05-25 15:29:20|3756.6|3750.6|3758.4|3752.4|3758.4|3752.4|3756.6|3750.6|3
1653492570000|2022-05-25 15:29:30|3758.6|3752.6|3758.9|3752.9|3759.9|3753.9|3758.6|3752.6|4
1653492580000|2022-05-25 15:29:40|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|2
1653492600000|2022-05-25 15:30:00|3757.4|3751.4|3755.5|3749.5|3757.4|3751.4|3755.5|3749.5|4
1653492610000|2022-05-25 15:30:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653492620000|2022-05-25 15:30:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|3
1653492630000|2022-05-25 15:30:30|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|2
1653492640000|2022-05-25 15:30:40|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|2
1653492650000|2022-05-25 15:30:50|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653492670000|2022-05-25 15:31:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653492690000|2022-05-25 15:31:30|3755.9|3749.9|3756.9|3750.9|3756.9|3750.9|3755.9|3749.9|2
1653492700000|2022-05-25 15:31:40|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|3
1653492710000|2022-05-25 15:31:50|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1653492720000|2022-05-25 15:32:00|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1653492730000|2022-05-25 15:32:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1653492750000|2022-05-25 15:32:30|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|3
1653492760000|2022-05-25 15:32:40|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1653492770000|2022-05-25 15:32:50|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1653492780000|2022-05-25 15:33:00|3757.6|3751.6|3757.6|3751.6|3757.9|3751.9|3757.4|3751.4|5
1653492790000|2022-05-25 15:33:10|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1653492810000|2022-05-25 15:33:30|3759.1|3753.1|3759.9|3753.9|3759.9|3753.9|3759.1|3753.1|2
1653492830000|2022-05-25 15:33:50|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1653492860000|2022-05-25 15:34:20|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1653492890000|2022-05-25 15:34:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1653492900000|2022-05-25 15:35:00|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3756.9|3750.9|9
1653492910000|2022-05-25 15:35:10|3757.6|3751.6|3756.6|3750.6|3757.6|3751.6|3756.6|3750.6|5
1653492940000|2022-05-25 15:35:40|3756.4|3750.4|3756.1|3750.1|3757.1|3751.1|3755.4|3749.4|6
1653492960000|2022-05-25 15:36:00|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3754.9|3748.9|4
1653492970000|2022-05-25 15:36:10|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653492980000|2022-05-25 15:36:20|3754.1|3748.1|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|3
1653493000000|2022-05-25 15:36:40|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653493010000|2022-05-25 15:36:50|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653493020000|2022-05-25 15:37:00|3755.4|3749.4|3756.1|3750.1|3756.1|3750.1|3755.4|3749.4|2
1653493030000|2022-05-25 15:37:10|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3754.6|3748.6|4
1653493050000|2022-05-25 15:37:30|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1653493060000|2022-05-25 15:37:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653493070000|2022-05-25 15:37:50|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.1|3748.1|4
1653493080000|2022-05-25 15:38:00|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.6|3747.6|5
1653493090000|2022-05-25 15:38:10|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653493100000|2022-05-25 15:38:20|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1653493110000|2022-05-25 15:38:30|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1653493120000|2022-05-25 15:38:40|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653493130000|2022-05-25 15:38:50|3754.9|3748.9|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|3
1653493140000|2022-05-25 15:39:00|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653493150000|2022-05-25 15:39:10|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653493170000|2022-05-25 15:39:30|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1653493180000|2022-05-25 15:39:40|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|2
1653493190000|2022-05-25 15:39:50|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.9|3747.9|6
1653493200000|2022-05-25 15:40:00|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653493220000|2022-05-25 15:40:20|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1653493250000|2022-05-25 15:40:50|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1653493270000|2022-05-25 15:41:10|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1653493300000|2022-05-25 15:41:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653493310000|2022-05-25 15:41:50|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1653493320000|2022-05-25 15:42:00|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653493340000|2022-05-25 15:42:20|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1653493390000|2022-05-25 15:43:10|3752.6|3746.6|3752.6|3746.6|3753.4|3747.4|3752.4|3746.4|4
1653493400000|2022-05-25 15:43:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653493410000|2022-05-25 15:43:30|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653493430000|2022-05-25 15:43:50|3752.4|3746.4|3754.6|3748.6|3754.6|3748.6|3752.4|3746.4|2
1653493440000|2022-05-25 15:44:00|3754.1|3748.1|3755.1|3749.1|3755.6|3749.6|3754.1|3748.1|4
1653493490000|2022-05-25 15:44:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|5
1653493500000|2022-05-25 15:45:00|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|3
1653493510000|2022-05-25 15:45:10|3755.1|3749.1|3755.6|3749.6|3755.9|3749.9|3755.1|3749.1|3
1653493530000|2022-05-25 15:45:30|3755.9|3749.9|3754.6|3748.6|3755.9|3749.9|3754.4|3748.4|12
1653493540000|2022-05-25 15:45:40|3754.9|3748.9|3755.6|3749.6|3755.6|3749.6|3754.9|3748.9|7
1653493550000|2022-05-25 15:45:50|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|7
1653493560000|2022-05-25 15:46:00|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|6
1653493570000|2022-05-25 15:46:10|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1653493580000|2022-05-25 15:46:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1653493590000|2022-05-25 15:46:30|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.1|3749.1|7
1653493600000|2022-05-25 15:46:40|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1653493620000|2022-05-25 15:47:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1653493630000|2022-05-25 15:47:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653493640000|2022-05-25 15:47:20|3753.4|3747.4|3754|3748|3754|3748|3753.4|3747.4|2
1653493650000|2022-05-25 15:47:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653493690000|2022-05-25 15:48:10|3754.1|3748.1|3754.9|3748.9|3754.9|3748.9|3754.1|3748.1|2
1653493700000|2022-05-25 15:48:20|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1653493710000|2022-05-25 15:48:30|3755.9|3749.9|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|3
1653493720000|2022-05-25 15:48:40|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|2
1653493730000|2022-05-25 15:48:50|3755.4|3749.4|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|4
1653493740000|2022-05-25 15:49:00|3755.6|3749.6|3756.1|3750.1|3756.4|3750.4|3755.6|3749.6|5
1653493750000|2022-05-25 15:49:10|3755.6|3749.6|3755.1|3749.1|3756.1|3750.1|3755.1|3749.1|5
1653493820000|2022-05-25 15:50:20|3754.9|3748.9|3753.8|3747.8|3754.9|3748.9|3753.6|3747.6|5
1653493830000|2022-05-25 15:50:30|3753.5|3747.5|3754.4|3748.4|3754.6|3748.6|3753.5|3747.5|7
1653493840000|2022-05-25 15:50:40|3754.6|3748.6|3754.9|3748.9|3755.1|3749.1|3754.6|3748.6|3
1653493860000|2022-05-25 15:51:00|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.4|3747.4|8
1653493870000|2022-05-25 15:51:10|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|2
1653493910000|2022-05-25 15:51:50|3753.6|3747.6|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|3
1653493920000|2022-05-25 15:52:00|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|6
1653493930000|2022-05-25 15:52:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653493950000|2022-05-25 15:52:30|3754.1|3748.1|3755.4|3749.4|3755.6|3749.6|3754.1|3748.1|5
1653493960000|2022-05-25 15:52:40|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1653493970000|2022-05-25 15:52:50|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.1|3748.1|5
1653493980000|2022-05-25 15:53:00|3755.1|3749.1|3753.1|3747.1|3755.1|3749.1|3753.1|3747.1|13
1653493990000|2022-05-25 15:53:10|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653494010000|2022-05-25 15:53:30|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1653494040000|2022-05-25 15:54:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|3
1653494050000|2022-05-25 15:54:10|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|3
1653494060000|2022-05-25 15:54:20|3752.4|3746.4|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|10
1653494070000|2022-05-25 15:54:30|3751.4|3745.4|3750.6|3744.6|3751.4|3745.4|3750.6|3744.6|2
1653494080000|2022-05-25 15:54:40|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653494090000|2022-05-25 15:54:50|3749.9|3743.9|3750.6|3744.6|3750.6|3744.6|3749.6|3743.6|5
1653494100000|2022-05-25 15:55:00|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653494110000|2022-05-25 15:55:10|3750.9|3744.9|3752.5|3746.5|3752.5|3746.5|3750.9|3744.9|3
1653494120000|2022-05-25 15:55:20|3752.6|3746.6|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|20
1653494130000|2022-05-25 15:55:30|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1653494150000|2022-05-25 15:55:50|3753.4|3747.4|3753.4|3747.4|3753.6|3747.6|3752.9|3746.9|8
1653494160000|2022-05-25 15:56:00|3753.6|3747.6|3752.9|3746.9|3753.6|3747.6|3752.9|3746.9|2
1653494180000|2022-05-25 15:56:20|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3752.9|3746.9|6
1653494190000|2022-05-25 15:56:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653494210000|2022-05-25 15:56:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653494220000|2022-05-25 15:57:00|3754.9|3748.9|3754.4|3748.4|3755.1|3749.1|3754.4|3748.4|5
1653494230000|2022-05-25 15:57:10|3754.9|3748.9|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|8
1653494250000|2022-05-25 15:57:30|3754.1|3748.1|3751.9|3745.9|3754.1|3748.1|3751.9|3745.9|3
1653494290000|2022-05-25 15:58:10|3752.4|3746.4|3753.1|3747.1|3753.1|3747.1|3752.4|3746.4|2
1653494300000|2022-05-25 15:58:20|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1653494310000|2022-05-25 15:58:30|3752.9|3746.9|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|2
1653494370000|2022-05-25 15:59:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653494380000|2022-05-25 15:59:40|3751.6|3745.6|3750.4|3744.4|3751.6|3745.6|3750.4|3744.4|5
1653494390000|2022-05-25 15:59:50|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653494400000|2022-05-25 16:00:00|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3748.6|3742.6|5
1653494410000|2022-05-25 16:00:10|3749.4|3743.4|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|6
1653494420000|2022-05-25 16:00:20|3749.6|3743.6|3749.9|3743.9|3750.1|3744.1|3749.6|3743.6|6
1653494430000|2022-05-25 16:00:30|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653494450000|2022-05-25 16:00:50|3749.6|3743.6|3750.6|3744.6|3750.6|3744.6|3749.6|3743.6|8
1653494460000|2022-05-25 16:01:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653494470000|2022-05-25 16:01:10|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|6
1653494480000|2022-05-25 16:01:20|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653494490000|2022-05-25 16:01:30|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|6
1653494500000|2022-05-25 16:01:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|3
1653494520000|2022-05-25 16:02:00|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|4
1653494540000|2022-05-25 16:02:20|3752.6|3746.6|3753.4|3747.4|3753.4|3747.4|3752.6|3746.6|11
1653494550000|2022-05-25 16:02:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.4|3747.4|11
1653494560000|2022-05-25 16:02:40|3754.4|3748.4|3753.4|3747.4|3754.4|3748.4|3753.4|3747.4|3
1653494570000|2022-05-25 16:02:50|3753.6|3747.6|3756.6|3750.6|3757.1|3751.1|3753.6|3747.6|14
1653494580000|2022-05-25 16:03:00|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3755.4|3749.4|6
1653494590000|2022-05-25 16:03:10|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3754.9|3748.9|5
1653494600000|2022-05-25 16:03:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653494610000|2022-05-25 16:03:30|3754.6|3748.6|3754.9|3748.9|3755.4|3749.4|3754.4|3748.4|8
1653494620000|2022-05-25 16:03:40|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|4
1653494630000|2022-05-25 16:03:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|3
1653494640000|2022-05-25 16:04:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653494650000|2022-05-25 16:04:10|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653494690000|2022-05-25 16:04:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653494700000|2022-05-25 16:05:00|3755.1|3749.1|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|4
1653494710000|2022-05-25 16:05:10|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653494720000|2022-05-25 16:05:20|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1653494730000|2022-05-25 16:05:30|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|3
1653494740000|2022-05-25 16:05:40|3754.6|3748.6|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|7
1653494760000|2022-05-25 16:06:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1653494770000|2022-05-25 16:06:10|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3754.9|3748.9|6
1653494780000|2022-05-25 16:06:20|3755.6|3749.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|2
1653494790000|2022-05-25 16:06:30|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|2
1653494820000|2022-05-25 16:07:00|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|2
1653494880000|2022-05-25 16:08:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1653494890000|2022-05-25 16:08:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1653494900000|2022-05-25 16:08:20|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1653494940000|2022-05-25 16:09:00|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|3
1653494950000|2022-05-25 16:09:10|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.4|3749.4|3
1653494960000|2022-05-25 16:09:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1653494970000|2022-05-25 16:09:30|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|2
1653494980000|2022-05-25 16:09:40|3754.9|3748.9|3755.1|3749.1|3755.4|3749.4|3754.9|3748.9|4
1653494990000|2022-05-25 16:09:50|3754|3748|3752.4|3746.4|3754|3748|3752.4|3746.4|3
1653495000000|2022-05-25 16:10:00|3752.5|3746.5|3751.8|3745.8|3752.5|3746.5|3751.5|3745.5|6
1653495010000|2022-05-25 16:10:10|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|2
1653495020000|2022-05-25 16:10:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653495030000|2022-05-25 16:10:30|3750.9|3744.9|3750.1|3744.1|3750.9|3744.9|3750.1|3744.1|3
1653495040000|2022-05-25 16:10:40|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653495050000|2022-05-25 16:10:50|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653495060000|2022-05-25 16:11:00|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653495070000|2022-05-25 16:11:10|3750.4|3744.4|3751.1|3745.1|3751.1|3745.1|3750.4|3744.4|4
1653495080000|2022-05-25 16:11:20|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3749.9|3743.9|6
1653495090000|2022-05-25 16:11:30|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.4|3744.4|3
1653495110000|2022-05-25 16:11:50|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653495120000|2022-05-25 16:12:00|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|3
1653495130000|2022-05-25 16:12:10|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1653495150000|2022-05-25 16:12:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|5
1653495160000|2022-05-25 16:12:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653495180000|2022-05-25 16:13:00|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1653495190000|2022-05-25 16:13:10|3750.9|3744.9|3751.6|3745.6|3751.6|3745.6|3750.9|3744.9|3
1653495210000|2022-05-25 16:13:30|3751.9|3745.9|3750.6|3744.6|3751.9|3745.9|3750.6|3744.6|5
1653495220000|2022-05-25 16:13:40|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653495250000|2022-05-25 16:14:10|3750.4|3744.4|3751.4|3745.4|3751.4|3745.4|3750.4|3744.4|2
1653495260000|2022-05-25 16:14:20|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|2
1653495270000|2022-05-25 16:14:30|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653495280000|2022-05-25 16:14:40|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750.4|3744.4|3
1653495290000|2022-05-25 16:14:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653495300000|2022-05-25 16:15:00|3751.6|3745.6|3750.9|3744.9|3751.6|3745.6|3750.9|3744.9|3
1653495320000|2022-05-25 16:15:20|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653495330000|2022-05-25 16:15:30|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653495390000|2022-05-25 16:16:30|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|2
1653495400000|2022-05-25 16:16:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653495410000|2022-05-25 16:16:50|3750.1|3744.1|3751.1|3745.1|3751.1|3745.1|3750.1|3744.1|5
1653495420000|2022-05-25 16:17:00|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653495430000|2022-05-25 16:17:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653495460000|2022-05-25 16:17:40|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1653495470000|2022-05-25 16:17:50|3752.6|3746.6|3753|3747|3753|3747|3752.6|3746.6|2
1653495480000|2022-05-25 16:18:00|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.1|3746.1|4
1653495490000|2022-05-25 16:18:10|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653495500000|2022-05-25 16:18:20|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|3
1653495520000|2022-05-25 16:18:40|3752.1|3746.1|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|2
1653495560000|2022-05-25 16:19:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653495570000|2022-05-25 16:19:30|3751.9|3745.9|3751.1|3745.1|3751.9|3745.9|3751.1|3745.1|4
1653495590000|2022-05-25 16:19:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653495600000|2022-05-25 16:20:00|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750.4|3744.4|2
1653495620000|2022-05-25 16:20:20|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|2
1653495630000|2022-05-25 16:20:30|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1653495640000|2022-05-25 16:20:40|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|2
1653495650000|2022-05-25 16:20:50|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|4
1653495670000|2022-05-25 16:21:10|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|2
1653495680000|2022-05-25 16:21:20|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653495690000|2022-05-25 16:21:30|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|3
1653495700000|2022-05-25 16:21:40|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653495710000|2022-05-25 16:21:50|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653495720000|2022-05-25 16:22:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653495730000|2022-05-25 16:22:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653495750000|2022-05-25 16:22:30|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653495810000|2022-05-25 16:23:30|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|3
1653495840000|2022-05-25 16:24:00|3750.9|3744.9|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|3
1653495850000|2022-05-25 16:24:10|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1653495870000|2022-05-25 16:24:30|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653495880000|2022-05-25 16:24:40|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653495910000|2022-05-25 16:25:10|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653495960000|2022-05-25 16:26:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653496000000|2022-05-25 16:26:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653496010000|2022-05-25 16:26:50|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1653496030000|2022-05-25 16:27:10|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1653496040000|2022-05-25 16:27:20|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3749.9|3743.9|3
1653496080000|2022-05-25 16:28:00|3750.4|3744.4|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|3
1653496090000|2022-05-25 16:28:10|3750.1|3744.1|3750.4|3744.4|3750.6|3744.6|3750.1|3744.1|3
1653496100000|2022-05-25 16:28:20|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653496110000|2022-05-25 16:28:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653496130000|2022-05-25 16:28:50|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1653496140000|2022-05-25 16:29:00|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|2
1653496190000|2022-05-25 16:29:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653496270000|2022-05-25 16:31:10|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|2
1653496380000|2022-05-25 16:33:00|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|6
1653496390000|2022-05-25 16:33:10|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|4
1653496400000|2022-05-25 16:33:20|3751.6|3745.6|3752.4|3746.4|3752.4|3746.4|3751.4|3745.4|4
1653496470000|2022-05-25 16:34:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653496500000|2022-05-25 16:35:00|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|4
1653496510000|2022-05-25 16:35:10|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653496530000|2022-05-25 16:35:30|3752.4|3746.4|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|4
1653496540000|2022-05-25 16:35:40|3752.4|3746.4|3752.9|3746.9|3753.4|3747.4|3752.4|3746.4|7
1653496560000|2022-05-25 16:36:00|3753.1|3747.1|3751.1|3745.1|3753.1|3747.1|3750.9|3744.9|7
1653496570000|2022-05-25 16:36:10|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1653496580000|2022-05-25 16:36:20|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|3
1653496590000|2022-05-25 16:36:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653496600000|2022-05-25 16:36:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653496610000|2022-05-25 16:36:50|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|2
1653496630000|2022-05-25 16:37:10|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653496670000|2022-05-25 16:37:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653496680000|2022-05-25 16:38:00|3750.4|3744.4|3750.6|3744.6|3750.9|3744.9|3750.4|3744.4|6
1653496690000|2022-05-25 16:38:10|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|3
1653496700000|2022-05-25 16:38:20|3749.9|3743.9|3750.9|3744.9|3750.9|3744.9|3749.9|3743.9|2
1653496710000|2022-05-25 16:38:30|3749.6|3743.6|3751.4|3745.4|3751.4|3745.4|3749.6|3743.6|14
1653496720000|2022-05-25 16:38:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653496730000|2022-05-25 16:38:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653496740000|2022-05-25 16:39:00|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|3
1653496750000|2022-05-25 16:39:10|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|4
1653496770000|2022-05-25 16:39:30|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|2
1653496790000|2022-05-25 16:39:50|3750.4|3744.4|3750.6|3744.6|3750.9|3744.9|3750.4|3744.4|6
1653496810000|2022-05-25 16:40:10|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|2
1653496820000|2022-05-25 16:40:20|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.4|3744.4|5
1653496850000|2022-05-25 16:40:50|3750.1|3744.1|3751.1|3745.1|3751.1|3745.1|3750.1|3744.1|2
1653496860000|2022-05-25 16:41:00|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3751.1|3745.1|2
1653496870000|2022-05-25 16:41:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653496880000|2022-05-25 16:41:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653496890000|2022-05-25 16:41:30|3750.1|3744.1|3750.9|3744.9|3750.9|3744.9|3750.1|3744.1|3
1653496900000|2022-05-25 16:41:40|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|3
1653496910000|2022-05-25 16:41:50|3750.9|3744.9|3751.1|3745.1|3751.4|3745.4|3750.9|3744.9|6
1653496920000|2022-05-25 16:42:00|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3750.6|3744.6|5
1653496950000|2022-05-25 16:42:30|3750.6|3744.6|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|2
1653496960000|2022-05-25 16:42:40|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1653496970000|2022-05-25 16:42:50|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|4
1653496980000|2022-05-25 16:43:00|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|2
1653497000000|2022-05-25 16:43:20|3751.6|3745.6|3752.4|3746.4|3752.4|3746.4|3751.6|3745.6|2
1653497010000|2022-05-25 16:43:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653497030000|2022-05-25 16:43:50|3752.1|3746.1|3753.1|3747.1|3753.1|3747.1|3752.1|3746.1|3
1653497040000|2022-05-25 16:44:00|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3752.6|3746.6|5
1653497060000|2022-05-25 16:44:20|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1653497070000|2022-05-25 16:44:30|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|4
1653497080000|2022-05-25 16:44:40|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1653497100000|2022-05-25 16:45:00|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|4
1653497130000|2022-05-25 16:45:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653497190000|2022-05-25 16:46:30|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1653497200000|2022-05-25 16:46:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|7
1653497220000|2022-05-25 16:47:00|3752.6|3746.6|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|5
1653497250000|2022-05-25 16:47:30|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1653497260000|2022-05-25 16:47:40|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|2
1653497280000|2022-05-25 16:48:00|3752.1|3746.1|3752.6|3746.6|3752.6|3746.6|3751.9|3745.9|5
1653497290000|2022-05-25 16:48:10|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653497370000|2022-05-25 16:49:30|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1653497400000|2022-05-25 16:50:00|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1653497420000|2022-05-25 16:50:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653497480000|2022-05-25 16:51:20|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653497550000|2022-05-25 16:52:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653497570000|2022-05-25 16:52:50|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653497590000|2022-05-25 16:53:10|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|2
1653497600000|2022-05-25 16:53:20|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|5
1653497610000|2022-05-25 16:53:30|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|2
1653497620000|2022-05-25 16:53:40|3753.4|3747.4|3752.6|3746.6|3753.4|3747.4|3752.6|3746.6|4
1653497630000|2022-05-25 16:53:50|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1653497640000|2022-05-25 16:54:00|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|4
1653497650000|2022-05-25 16:54:10|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653497670000|2022-05-25 16:54:30|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.9|3746.9|2
1653497680000|2022-05-25 16:54:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653497690000|2022-05-25 16:54:50|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1653497700000|2022-05-25 16:55:00|3753.6|3747.6|3753.5|3747.5|3753.6|3747.6|3753.5|3747.5|2
1653497720000|2022-05-25 16:55:20|3753.3|3747.3|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|2
1653497740000|2022-05-25 16:55:40|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653497750000|2022-05-25 16:55:50|3753.6|3747.6|3755.3|3749.3|3755.3|3749.3|3753.6|3747.6|4
1653497760000|2022-05-25 16:56:00|3755.5|3749.5|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|2
1653497770000|2022-05-25 16:56:10|3755.5|3749.5|3755.8|3749.8|3755.8|3749.8|3755.5|3749.5|4
1653497780000|2022-05-25 16:56:20|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1653497790000|2022-05-25 16:56:30|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|2
1653497800000|2022-05-25 16:56:40|3755.3|3749.3|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|5
1653497810000|2022-05-25 16:56:50|3755.5|3749.5|3754.5|3748.5|3755.5|3749.5|3754.5|3748.5|7
1653497830000|2022-05-25 16:57:10|3754.8|3748.8|3753|3747|3754.8|3748.8|3753|3747|4
1653497880000|2022-05-25 16:58:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653497890000|2022-05-25 16:58:10|3753|3747|3753|3747|3753|3747|3753|3747|1
1653497910000|2022-05-25 16:58:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653497930000|2022-05-25 16:58:50|3753|3747|3753|3747|3753|3747|3752.8|3746.8|3
1653497940000|2022-05-25 16:59:00|3752.8|3746.8|3753|3747|3753.3|3747.3|3752.8|3746.8|4
1653497950000|2022-05-25 16:59:10|3753.3|3747.3|3753.1|3747.1|3753.3|3747.3|3753|3747|8
1653497960000|2022-05-25 16:59:20|3753.3|3747.3|3753.6|3747.6|3753.6|3747.6|3753.3|3747.3|2
1653523320000|2022-05-26 00:02:00|3751.6|3745.6|3750.1|3744.1|3751.6|3745.6|3750.1|3744.1|4
1653523330000|2022-05-26 00:02:10|3749.9|3743.9|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|3
1653523340000|2022-05-26 00:02:20|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653523350000|2022-05-26 00:02:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653523370000|2022-05-26 00:02:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1653523380000|2022-05-26 00:03:00|3750|3744|3750|3744|3750|3744|3750|3744|1
1653523400000|2022-05-26 00:03:20|3750.3|3744.3|3753.9|3747.9|3753.9|3747.9|3750.3|3744.3|2
1653523410000|2022-05-26 00:03:30|3754.1|3748.1|3753.4|3747.4|3754.1|3748.1|3753.4|3747.4|2
1653523420000|2022-05-26 00:03:40|3754.3|3748.3|3753.4|3747.4|3754.3|3748.3|3753.4|3747.4|5
1653523430000|2022-05-26 00:03:50|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653523470000|2022-05-26 00:04:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653523490000|2022-05-26 00:04:50|3753|3747|3753.3|3747.3|3753.3|3747.3|3753|3747|2
1653523500000|2022-05-26 00:05:00|3753|3747|3753|3747|3753.3|3747.3|3753|3747|3
1653523530000|2022-05-26 00:05:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1653523580000|2022-05-26 00:06:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653523680000|2022-05-26 00:08:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653523720000|2022-05-26 00:08:40|3753.8|3747.8|3753.5|3747.5|3753.8|3747.8|3753.5|3747.5|2
1653523730000|2022-05-26 00:08:50|3753.3|3747.3|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|2
1653523740000|2022-05-26 00:09:00|3751|3745|3751.5|3745.5|3751.8|3745.8|3751|3745|3
1653523750000|2022-05-26 00:09:10|3751.8|3745.8|3752|3746|3752|3746|3751.8|3745.8|2
1653523780000|2022-05-26 00:09:40|3752.8|3746.8|3752|3746|3752.8|3746.8|3751.5|3745.5|3
1653523790000|2022-05-26 00:09:50|3752.3|3746.3|3753.3|3747.3|3753.3|3747.3|3752.3|3746.3|5
1653523800000|2022-05-26 00:10:00|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|2
1653523810000|2022-05-26 00:10:10|3753.5|3747.5|3754.5|3748.5|3754.5|3748.5|3753.5|3747.5|3
1653523820000|2022-05-26 00:10:20|3754.8|3748.8|3755|3749|3755|3749|3754.8|3748.8|2
1653523830000|2022-05-26 00:10:30|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1653523840000|2022-05-26 00:10:40|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|3
1653523850000|2022-05-26 00:10:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653523860000|2022-05-26 00:11:00|3752.8|3746.8|3754|3748|3754|3748|3752.8|3746.8|4
1653523870000|2022-05-26 00:11:10|3753.8|3747.8|3754|3748|3754|3748|3753.8|3747.8|2
1653523910000|2022-05-26 00:11:50|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|2
1653523940000|2022-05-26 00:12:20|3753.5|3747.5|3753.8|3747.8|3753.8|3747.8|3753.5|3747.5|2
1653524060000|2022-05-26 00:14:20|3754|3748|3753.8|3747.8|3754|3748|3753.8|3747.8|2
1653524070000|2022-05-26 00:14:30|3754|3748|3754|3748|3754|3748|3754|3748|1
1653524080000|2022-05-26 00:14:40|3753.8|3747.8|3754|3748|3754|3748|3753.8|3747.8|2
1653524100000|2022-05-26 00:15:00|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1653524130000|2022-05-26 00:15:30|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|2
1653524140000|2022-05-26 00:15:40|3753|3747|3753|3747|3753.3|3747.3|3753|3747|3
1653524160000|2022-05-26 00:16:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653524180000|2022-05-26 00:16:20|3753|3747|3753|3747|3753|3747|3752.8|3746.8|3
1653524230000|2022-05-26 00:17:10|3752.5|3746.5|3751.5|3745.5|3752.5|3746.5|3751.5|3745.5|2
1653524270000|2022-05-26 00:17:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1653524300000|2022-05-26 00:18:20|3750|3744|3750|3744|3750|3744|3750|3744|1
1653524390000|2022-05-26 00:19:50|3750.8|3744.8|3751|3745|3751|3745|3750.8|3744.8|2
1653524400000|2022-05-26 00:20:00|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|1
1653524410000|2022-05-26 00:20:10|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1653524430000|2022-05-26 00:20:30|3751.8|3745.8|3751|3745|3751.8|3745.8|3751|3745|2
1653524450000|2022-05-26 00:20:50|3750.8|3744.8|3751|3745|3751|3745|3750.8|3744.8|4
1653524470000|2022-05-26 00:21:10|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|1
1653524520000|2022-05-26 00:22:00|3750.5|3744.5|3748.8|3742.8|3750.5|3744.5|3748.8|3742.8|4
1653524580000|2022-05-26 00:23:00|3749|3743|3749|3743|3749.5|3743.5|3749|3743|3
1653524650000|2022-05-26 00:24:10|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|1
1653524720000|2022-05-26 00:25:20|3749|3743|3749|3743|3749|3743|3749|3743|1
1653524940000|2022-05-26 00:29:00|3748.8|3742.8|3750.3|3744.3|3750.3|3744.3|3748.8|3742.8|5
1653524950000|2022-05-26 00:29:10|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|1
1653524960000|2022-05-26 00:29:20|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1653524970000|2022-05-26 00:29:30|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|1
1653525210000|2022-05-26 00:33:30|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|1
1653525220000|2022-05-26 00:33:40|3751|3745|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|4
1653525230000|2022-05-26 00:33:50|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751.3|3745.3|2
1653525310000|2022-05-26 00:35:10|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|2
1653525420000|2022-05-26 00:37:00|3751.8|3745.8|3752|3746|3752|3746|3751.8|3745.8|2
1653525440000|2022-05-26 00:37:20|3751.8|3745.8|3752|3746|3752|3746|3751.8|3745.8|2
1653525490000|2022-05-26 00:38:10|3752.3|3746.3|3752.5|3746.5|3752.8|3746.8|3752.3|3746.3|4
1653525500000|2022-05-26 00:38:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653525530000|2022-05-26 00:38:50|3752.5|3746.5|3752|3746|3752.5|3746.5|3752|3746|2
1653525540000|2022-05-26 00:39:00|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653525600000|2022-05-26 00:40:00|3752|3746|3752|3746|3752.3|3746.3|3752|3746|3
1653525610000|2022-05-26 00:40:10|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653525620000|2022-05-26 00:40:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1653525630000|2022-05-26 00:40:30|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653525640000|2022-05-26 00:40:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1653525650000|2022-05-26 00:40:50|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653525660000|2022-05-26 00:41:00|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752.3|3746.3|2
1653525670000|2022-05-26 00:41:10|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1653525700000|2022-05-26 00:41:40|3752|3746|3752|3746|3752|3746|3752|3746|1
1653525750000|2022-05-26 00:42:30|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653525760000|2022-05-26 00:42:40|3752.5|3746.5|3752.8|3746.8|3752.8|3746.8|3752.5|3746.5|2
1653525770000|2022-05-26 00:42:50|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1653525780000|2022-05-26 00:43:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653525810000|2022-05-26 00:43:30|3752.5|3746.5|3752.8|3746.8|3752.8|3746.8|3752.5|3746.5|2
1653525850000|2022-05-26 00:44:10|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752.3|3746.3|2
1653525860000|2022-05-26 00:44:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653525880000|2022-05-26 00:44:40|3752.5|3746.5|3752.8|3746.8|3752.8|3746.8|3752.5|3746.5|2
1653525900000|2022-05-26 00:45:00|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1653525920000|2022-05-26 00:45:20|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653526040000|2022-05-26 00:47:20|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1653526080000|2022-05-26 00:48:00|3752|3746|3752|3746|3752|3746|3752|3746|1
1653526270000|2022-05-26 00:51:10|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1653526280000|2022-05-26 00:51:20|3752.5|3746.5|3752.8|3746.8|3753|3747|3752.5|3746.5|3
1653526290000|2022-05-26 00:51:30|3753|3747|3751.5|3745.5|3753|3747|3751.5|3745.5|6
1653526300000|2022-05-26 00:51:40|3750.8|3744.8|3748.5|3742.5|3750.8|3744.8|3748.5|3742.5|2
1653526310000|2022-05-26 00:51:50|3748.3|3742.3|3748|3742|3748.3|3742.3|3748|3742|2
1653526320000|2022-05-26 00:52:00|3748.3|3742.3|3749.6|3743.6|3749.6|3743.6|3748.3|3742.3|5
1653526340000|2022-05-26 00:52:20|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1653526380000|2022-05-26 00:53:00|3750|3744|3750.3|3744.3|3750.5|3744.5|3750|3744|4
1653526390000|2022-05-26 00:53:10|3750|3744|3750|3744|3750|3744|3750|3744|1
1653526440000|2022-05-26 00:54:00|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1653526500000|2022-05-26 00:55:00|3750|3744|3750|3744|3750|3744|3750|3744|1
1653526560000|2022-05-26 00:56:00|3749.3|3743.3|3749|3743|3749.3|3743.3|3748.8|3742.8|3
1653526570000|2022-05-26 00:56:10|3749.8|3743.8|3749|3743|3749.8|3743.8|3749|3743|2
1653526680000|2022-05-26 00:58:00|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|1
1653526740000|2022-05-26 00:59:00|3749.5|3743.5|3750|3744|3750.3|3744.3|3749.5|3743.5|4
1653526800000|2022-05-26 01:00:00|3749.8|3743.8|3752.5|3746.5|3753|3747|3749.8|3743.8|16
1653526810000|2022-05-26 01:00:10|3752.3|3746.3|3754.1|3748.1|3754.1|3748.1|3751.4|3745.4|8
1653526820000|2022-05-26 01:00:20|3753.5|3747.5|3753.9|3747.9|3753.9|3747.9|3753.3|3747.3|4
1653526840000|2022-05-26 01:00:40|3753.5|3747.5|3755.8|3749.8|3755.8|3749.8|3753.4|3747.4|6
1653526850000|2022-05-26 01:00:50|3755.5|3749.5|3753.5|3747.5|3755.6|3749.6|3753.5|3747.5|8
1653526860000|2022-05-26 01:01:00|3753.6|3747.6|3750.5|3744.5|3753.9|3747.9|3750.5|3744.5|17
1653526870000|2022-05-26 01:01:10|3750.8|3744.8|3749.5|3743.5|3750.8|3744.8|3749.5|3743.5|9
1653526880000|2022-05-26 01:01:20|3749.8|3743.8|3750.8|3744.8|3751.9|3745.9|3749.8|3743.8|11
1653526890000|2022-05-26 01:01:30|3751|3745|3752|3746|3752.8|3746.8|3750.8|3744.8|7
1653526900000|2022-05-26 01:01:40|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|2
1653526910000|2022-05-26 01:01:50|3752|3746|3751|3745|3752|3746|3750.5|3744.5|4
1653526920000|2022-05-26 01:02:00|3750.8|3744.8|3750.5|3744.5|3752.4|3746.4|3750.3|3744.3|7
1653526930000|2022-05-26 01:02:10|3750.3|3744.3|3750.5|3744.5|3750.5|3744.5|3750|3744|4
1653526940000|2022-05-26 01:02:20|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653526950000|2022-05-26 01:02:30|3748.9|3742.9|3749.5|3743.5|3751|3745|3748.9|3742.9|16
1653526960000|2022-05-26 01:02:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3748.9|3742.9|4
1653526970000|2022-05-26 01:02:50|3749.3|3743.3|3749.1|3743.1|3749.4|3743.4|3748.9|3742.9|7
1653526980000|2022-05-26 01:03:00|3748.9|3742.9|3749.4|3743.4|3749.6|3743.6|3748.6|3742.6|6
1653526990000|2022-05-26 01:03:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653527000000|2022-05-26 01:03:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653527010000|2022-05-26 01:03:30|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653527020000|2022-05-26 01:03:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|3
1653527030000|2022-05-26 01:03:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1653527040000|2022-05-26 01:04:00|3749.5|3743.5|3749.8|3743.8|3750|3744|3749.5|3743.5|3
1653527050000|2022-05-26 01:04:10|3750.5|3744.5|3751.3|3745.3|3751.3|3745.3|3750.5|3744.5|3
1653527070000|2022-05-26 01:04:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1653527080000|2022-05-26 01:04:40|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|6
1653527090000|2022-05-26 01:04:50|3751.3|3745.3|3752|3746|3752|3746|3751.3|3745.3|7
1653527100000|2022-05-26 01:05:00|3751.5|3745.5|3750.8|3744.8|3751.5|3745.5|3750.8|3744.8|4
1653527110000|2022-05-26 01:05:10|3751|3745|3751|3745|3751.3|3745.3|3750.8|3744.8|5
1653527120000|2022-05-26 01:05:20|3751.3|3745.3|3751.5|3745.5|3751.5|3745.5|3751.3|3745.3|2
1653527150000|2022-05-26 01:05:50|3751.3|3745.3|3750|3744|3751.3|3745.3|3749.5|3743.5|7
1653527160000|2022-05-26 01:06:00|3749.8|3743.8|3750.3|3744.3|3750.8|3744.8|3749.8|3743.8|6
1653527170000|2022-05-26 01:06:10|3750.5|3744.5|3749.8|3743.8|3750.5|3744.5|3749.8|3743.8|3
1653527200000|2022-05-26 01:06:40|3750|3744|3750.3|3744.3|3750.3|3744.3|3750|3744|2
1653527210000|2022-05-26 01:06:50|3751|3745|3751.5|3745.5|3751.5|3745.5|3751|3745|2
1653527220000|2022-05-26 01:07:00|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|2
1653527230000|2022-05-26 01:07:10|3751|3745|3751.3|3745.3|3751.3|3745.3|3751|3745|2
1653527240000|2022-05-26 01:07:20|3751.5|3745.5|3751.3|3745.3|3751.5|3745.5|3751.3|3745.3|2
1653527250000|2022-05-26 01:07:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1653527260000|2022-05-26 01:07:40|3751.3|3745.3|3751.5|3745.5|3751.5|3745.5|3751.3|3745.3|2
1653527280000|2022-05-26 01:08:00|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|2
1653527290000|2022-05-26 01:08:10|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1653527310000|2022-05-26 01:08:30|3752.8|3746.8|3754|3748|3754|3748|3752.8|3746.8|2
1653527320000|2022-05-26 01:08:40|3754.3|3748.3|3754|3748|3754.3|3748.3|3753.8|3747.8|3
1653527330000|2022-05-26 01:08:50|3753.8|3747.8|3756.3|3750.3|3756.3|3750.3|3753.8|3747.8|12
1653527340000|2022-05-26 01:09:00|3756|3750|3757.8|3751.8|3757.8|3751.8|3755.8|3749.8|9
1653527350000|2022-05-26 01:09:10|3757.3|3751.3|3759.8|3753.8|3759.8|3753.8|3757.3|3751.3|15
1653527360000|2022-05-26 01:09:20|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3758.8|3752.8|6
1653527370000|2022-05-26 01:09:30|3759.3|3753.3|3759.3|3753.3|3759.5|3753.5|3759.3|3753.3|3
1653527380000|2022-05-26 01:09:40|3759.5|3753.5|3760|3754|3760.5|3754.5|3759.5|3753.5|14
1653527390000|2022-05-26 01:09:50|3759.8|3753.8|3760|3754|3760.5|3754.5|3759.5|3753.5|10
1653527400000|2022-05-26 01:10:00|3760.8|3754.8|3759.3|3753.3|3760.8|3754.8|3758.8|3752.8|15
1653527410000|2022-05-26 01:10:10|3759.5|3753.5|3760.8|3754.8|3760.8|3754.8|3759.3|3753.3|8
1653527420000|2022-05-26 01:10:20|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|4
1653527430000|2022-05-26 01:10:30|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3759.5|3753.5|7
1653527440000|2022-05-26 01:10:40|3760.5|3754.5|3759|3753|3760.5|3754.5|3759|3753|8
1653527450000|2022-05-26 01:10:50|3759.3|3753.3|3760.5|3754.5|3760.5|3754.5|3759.3|3753.3|3
1653527460000|2022-05-26 01:11:00|3760.8|3754.8|3759.5|3753.5|3760.8|3754.8|3759.5|3753.5|6
1653527480000|2022-05-26 01:11:20|3759.3|3753.3|3759.5|3753.5|3759.5|3753.5|3759.3|3753.3|2
1653527490000|2022-05-26 01:11:30|3759.8|3753.8|3761.3|3755.3|3761.3|3755.3|3759.8|3753.8|10
1653527500000|2022-05-26 01:11:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1653527510000|2022-05-26 01:11:50|3761|3755|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|7
1653527520000|2022-05-26 01:12:00|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|3
1653527530000|2022-05-26 01:12:10|3759.8|3753.8|3759|3753|3759.8|3753.8|3759|3753|3
1653527540000|2022-05-26 01:12:20|3758.8|3752.8|3760|3754|3760|3754|3758.5|3752.5|5
1653527560000|2022-05-26 01:12:40|3760.3|3754.3|3759.3|3753.3|3760.3|3754.3|3759.3|3753.3|4
1653527570000|2022-05-26 01:12:50|3759|3753|3759.3|3753.3|3759.3|3753.3|3759|3753|2
1653527580000|2022-05-26 01:13:00|3759|3753|3759.3|3753.3|3759.3|3753.3|3758.5|3752.5|6
1653527590000|2022-05-26 01:13:10|3759|3753|3758|3752|3759|3753|3758|3752|3
1653527610000|2022-05-26 01:13:30|3757.8|3751.8|3758.5|3752.5|3758.5|3752.5|3757.8|3751.8|3
1653527620000|2022-05-26 01:13:40|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1653527630000|2022-05-26 01:13:50|3758|3752|3757.8|3751.8|3758|3752|3757.5|3751.5|4
1653527640000|2022-05-26 01:14:00|3758|3752|3757.5|3751.5|3758|3752|3756.5|3750.5|13
1653527660000|2022-05-26 01:14:20|3757|3751|3756.3|3750.3|3757|3751|3756.3|3750.3|2
1653527670000|2022-05-26 01:14:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1653527680000|2022-05-26 01:14:40|3757.5|3751.5|3758.3|3752.3|3758.3|3752.3|3757.5|3751.5|6
1653527700000|2022-05-26 01:15:00|3758|3752|3758|3752|3758|3752|3758|3752|1
1653527710000|2022-05-26 01:15:10|3757.8|3751.8|3757.3|3751.3|3757.8|3751.8|3757.3|3751.3|3
1653527720000|2022-05-26 01:15:20|3757|3751|3757.5|3751.5|3757.5|3751.5|3757|3751|2
1653527730000|2022-05-26 01:15:30|3757.3|3751.3|3757|3751|3757.3|3751.3|3756.8|3750.8|3
1653527740000|2022-05-26 01:15:40|3757.3|3751.3|3757.5|3751.5|3757.5|3751.5|3757.3|3751.3|2
1653527750000|2022-05-26 01:15:50|3757.8|3751.8|3758|3752|3758|3752|3757.8|3751.8|2
1653527760000|2022-05-26 01:16:00|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.5|3751.5|4
1653527770000|2022-05-26 01:16:10|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|2
1653527780000|2022-05-26 01:16:20|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|3
1653527810000|2022-05-26 01:16:50|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|2
1653527830000|2022-05-26 01:17:10|3757.3|3751.3|3756.3|3750.3|3757.3|3751.3|3756|3750|6
1653527840000|2022-05-26 01:17:20|3756|3750|3757|3751|3757.3|3751.3|3756|3750|4
1653527850000|2022-05-26 01:17:30|3757.3|3751.3|3757|3751|3757.3|3751.3|3757|3751|4
1653527860000|2022-05-26 01:17:40|3757.3|3751.3|3757|3751|3757.3|3751.3|3757|3751|2
1653527870000|2022-05-26 01:17:50|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|1
1653527880000|2022-05-26 01:18:00|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|3
1653527890000|2022-05-26 01:18:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1653527920000|2022-05-26 01:18:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1653527930000|2022-05-26 01:18:50|3758|3752|3758.3|3752.3|3758.3|3752.3|3758|3752|2
1653527940000|2022-05-26 01:19:00|3759.3|3753.3|3759|3753|3759.3|3753.3|3758.8|3752.8|3
1653527950000|2022-05-26 01:19:10|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759|3753|3
1653527960000|2022-05-26 01:19:20|3759|3753|3758.5|3752.5|3759|3753|3758.5|3752.5|2
1653527970000|2022-05-26 01:19:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1653527990000|2022-05-26 01:19:50|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|2
1653528020000|2022-05-26 01:20:20|3757.8|3751.8|3757|3751|3757.8|3751.8|3757|3751|3
1653528030000|2022-05-26 01:20:30|3756.8|3750.8|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|2
1653528050000|2022-05-26 01:20:50|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|1
1653528060000|2022-05-26 01:21:00|3756|3750|3757|3751|3757|3751|3755.5|3749.5|8
1653528080000|2022-05-26 01:21:20|3757.3|3751.3|3758|3752|3758|3752|3757.3|3751.3|3
1653528090000|2022-05-26 01:21:30|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1653528100000|2022-05-26 01:21:40|3758.8|3752.8|3757|3751|3758.8|3752.8|3757|3751|4
1653528110000|2022-05-26 01:21:50|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1653528120000|2022-05-26 01:22:00|3756.5|3750.5|3755|3749|3756.5|3750.5|3755|3749|8
1653528140000|2022-05-26 01:22:20|3754.8|3748.8|3754|3748|3754.8|3748.8|3754|3748|4
1653528150000|2022-05-26 01:22:30|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1653528160000|2022-05-26 01:22:40|3754|3748|3753|3747|3754|3748|3752.8|3746.8|4
1653528170000|2022-05-26 01:22:50|3754|3748|3754|3748|3754.3|3748.3|3754|3748|3
1653528180000|2022-05-26 01:23:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1653528190000|2022-05-26 01:23:10|3754.5|3748.5|3754.5|3748.5|3754.8|3748.8|3754.5|3748.5|3
1653528200000|2022-05-26 01:23:20|3754.3|3748.3|3754|3748|3754.3|3748.3|3754|3748|2
1653528210000|2022-05-26 01:23:30|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1653528220000|2022-05-26 01:23:40|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753|3747|4
1653528230000|2022-05-26 01:23:50|3753.8|3747.8|3754|3748|3754|3748|3753.8|3747.8|2
1653528240000|2022-05-26 01:24:00|3754.3|3748.3|3754.3|3748.3|3754.5|3748.5|3754.3|3748.3|3
1653528250000|2022-05-26 01:24:10|3754|3748|3753.5|3747.5|3754|3748|3753.5|3747.5|3
1653528260000|2022-05-26 01:24:20|3753.8|3747.8|3754.5|3748.5|3754.5|3748.5|3753.8|3747.8|2
1653528280000|2022-05-26 01:24:40|3755.5|3749.5|3755.3|3749.3|3756|3750|3755.3|3749.3|6
1653528290000|2022-05-26 01:24:50|3755.5|3749.5|3755.8|3749.8|3755.8|3749.8|3755.5|3749.5|2
1653528310000|2022-05-26 01:25:10|3755.5|3749.5|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|2
1653528320000|2022-05-26 01:25:20|3755|3749|3755.5|3749.5|3755.5|3749.5|3754.8|3748.8|5
1653528330000|2022-05-26 01:25:30|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|1
1653528340000|2022-05-26 01:25:40|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1653528360000|2022-05-26 01:26:00|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|4
1653528370000|2022-05-26 01:26:10|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|4
1653528380000|2022-05-26 01:26:20|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1653528390000|2022-05-26 01:26:30|3755.3|3749.3|3755.8|3749.8|3756|3750|3755.3|3749.3|5
1653528410000|2022-05-26 01:26:50|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|3
1653528420000|2022-05-26 01:27:00|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|2
1653528430000|2022-05-26 01:27:10|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1653528440000|2022-05-26 01:27:20|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|3
1653528450000|2022-05-26 01:27:30|3755|3749|3755.3|3749.3|3755.3|3749.3|3755|3749|2
1653528460000|2022-05-26 01:27:40|3755.5|3749.5|3755.8|3749.8|3755.8|3749.8|3755.5|3749.5|2
1653528480000|2022-05-26 01:28:00|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1653528490000|2022-05-26 01:28:10|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1653528500000|2022-05-26 01:28:20|3755.3|3749.3|3754.5|3748.5|3755.5|3749.5|3754.5|3748.5|3
1653528520000|2022-05-26 01:28:40|3755.5|3749.5|3754.8|3748.8|3755.5|3749.5|3754.8|3748.8|2
1653528590000|2022-05-26 01:29:50|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.5|3749.5|4
1653528600000|2022-05-26 01:30:00|3756|3750|3755|3749|3756|3750|3755|3749|4
1653528670000|2022-05-26 01:31:10|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|2
1653528680000|2022-05-26 01:31:20|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1653528690000|2022-05-26 01:31:30|3754.8|3748.8|3755|3749|3755|3749|3754.8|3748.8|2
1653528700000|2022-05-26 01:31:40|3756|3750|3755|3749|3756|3750|3755|3749|2
1653528710000|2022-05-26 01:31:50|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|1
1653528720000|2022-05-26 01:32:00|3755|3749|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|4
1653528730000|2022-05-26 01:32:10|3754.5|3748.5|3754.8|3748.8|3754.8|3748.8|3754.5|3748.5|2
1653528740000|2022-05-26 01:32:20|3754.5|3748.5|3754.8|3748.8|3754.8|3748.8|3754.5|3748.5|2
1653528750000|2022-05-26 01:32:30|3754.5|3748.5|3754.5|3748.5|3754.8|3748.8|3754.5|3748.5|3
1653528760000|2022-05-26 01:32:40|3754.8|3748.8|3754.8|3748.8|3755|3749|3754.8|3748.8|3
1653528770000|2022-05-26 01:32:50|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1653528780000|2022-05-26 01:33:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|1
1653528790000|2022-05-26 01:33:10|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1653528800000|2022-05-26 01:33:20|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755|3749|4
1653528810000|2022-05-26 01:33:30|3755.8|3749.8|3755.5|3749.5|3755.8|3749.8|3755.5|3749.5|2
1653528840000|2022-05-26 01:34:00|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|4
1653528860000|2022-05-26 01:34:20|3755|3749|3755.5|3749.5|3755.5|3749.5|3755|3749|2
1653528870000|2022-05-26 01:34:30|3756|3750|3756|3750|3756|3750|3755.5|3749.5|5
1653528890000|2022-05-26 01:34:50|3756.3|3750.3|3756|3750|3756.3|3750.3|3756|3750|2
1653528900000|2022-05-26 01:35:00|3756.3|3750.3|3755.5|3749.5|3756.3|3750.3|3755.5|3749.5|4
1653528910000|2022-05-26 01:35:10|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1653528940000|2022-05-26 01:35:40|3754.8|3748.8|3755|3749|3755|3749|3754.8|3748.8|2
1653528960000|2022-05-26 01:36:00|3754.8|3748.8|3754.5|3748.5|3754.8|3748.8|3754.5|3748.5|2
1653528970000|2022-05-26 01:36:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1653528980000|2022-05-26 01:36:20|3754|3748|3750.8|3744.8|3754|3748|3750.8|3744.8|3
1653528990000|2022-05-26 01:36:30|3750.5|3744.5|3750.3|3744.3|3750.5|3744.5|3750.3|3744.3|2
1653529000000|2022-05-26 01:36:40|3750.4|3744.4|3750.5|3744.5|3751|3745|3750|3744|6
1653529010000|2022-05-26 01:36:50|3750.3|3744.3|3750.5|3744.5|3750.5|3744.5|3750.3|3744.3|2
1653529020000|2022-05-26 01:37:00|3750.3|3744.3|3749.8|3743.8|3750.3|3744.3|3749|3743|8
1653529030000|2022-05-26 01:37:10|3749.5|3743.5|3749|3743|3749.5|3743.5|3749|3743|3
1653529040000|2022-05-26 01:37:20|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|1
1653529080000|2022-05-26 01:38:00|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|1
1653529090000|2022-05-26 01:38:10|3748.3|3742.3|3746.8|3740.8|3748.3|3742.3|3745.8|3739.8|14
1653529110000|2022-05-26 01:38:30|3747|3741|3747.3|3741.3|3747.3|3741.3|3747|3741|2
1653529120000|2022-05-26 01:38:40|3747|3741|3746.8|3740.8|3747|3741|3746.8|3740.8|2
1653529130000|2022-05-26 01:38:50|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|1
1653529140000|2022-05-26 01:39:00|3745.8|3739.8|3746|3740|3746|3740|3745.5|3739.5|6
1653529150000|2022-05-26 01:39:10|3745.8|3739.8|3744.3|3738.3|3745.8|3739.8|3744.3|3738.3|7
1653529160000|2022-05-26 01:39:20|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.3|3738.3|3
1653529170000|2022-05-26 01:39:30|3744.3|3738.3|3744|3738|3744.3|3738.3|3743.3|3737.3|3
1653529180000|2022-05-26 01:39:40|3743.5|3737.5|3743.8|3737.8|3743.8|3737.8|3742|3736|5
1653529190000|2022-05-26 01:39:50|3744|3738|3742|3736|3745|3739|3741.5|3735.5|14
1653529200000|2022-05-26 01:40:00|3742.3|3736.3|3743.5|3737.5|3744|3738|3742.3|3736.3|8
1653529210000|2022-05-26 01:40:10|3744.4|3738.4|3744.9|3738.9|3745.1|3739.1|3743.9|3737.9|9
1653529220000|2022-05-26 01:40:20|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|3
1653529230000|2022-05-26 01:40:30|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3743.6|3737.6|5
1653529240000|2022-05-26 01:40:40|3745.6|3739.6|3745.1|3739.1|3745.6|3739.6|3744.6|3738.6|3
1653529250000|2022-05-26 01:40:50|3745|3739|3744.8|3738.8|3745|3739|3744.8|3738.8|2
1653529260000|2022-05-26 01:41:00|3744.5|3738.5|3745|3739|3745|3739|3744.3|3738.3|4
1653529280000|2022-05-26 01:41:20|3745.3|3739.3|3746|3740|3746|3740|3745|3739|6
1653529290000|2022-05-26 01:41:30|3746.3|3740.3|3746|3740|3746.5|3740.5|3745.8|3739.8|5
1653529300000|2022-05-26 01:41:40|3745.8|3739.8|3745.3|3739.3|3746|3740|3745.3|3739.3|7
1653529320000|2022-05-26 01:42:00|3745|3739|3743.8|3737.8|3745|3739|3743.8|3737.8|5
1653529330000|2022-05-26 01:42:10|3743.5|3737.5|3743.3|3737.3|3743.5|3737.5|3742|3736|5
1653529340000|2022-05-26 01:42:20|3744.1|3738.1|3743.5|3737.5|3744.1|3738.1|3743.5|3737.5|2
1653529350000|2022-05-26 01:42:30|3743.8|3737.8|3744.5|3738.5|3744.5|3738.5|3743.8|3737.8|3
1653529360000|2022-05-26 01:42:40|3744.3|3738.3|3744.5|3738.5|3744.5|3738.5|3744.3|3738.3|2
1653529380000|2022-05-26 01:43:00|3744.3|3738.3|3744|3738|3744.5|3738.5|3743.8|3737.8|6
1653529390000|2022-05-26 01:43:10|3743.3|3737.3|3743.5|3737.5|3743.5|3737.5|3743.3|3737.3|2
1653529420000|2022-05-26 01:43:40|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|1
1653529430000|2022-05-26 01:43:50|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|1
1653529470000|2022-05-26 01:44:30|3743|3737|3743.3|3737.3|3743.3|3737.3|3743|3737|4
1653529480000|2022-05-26 01:44:40|3743|3737|3743|3737|3743|3737|3743|3737|1
1653529490000|2022-05-26 01:44:50|3742.8|3736.8|3743.3|3737.3|3743.3|3737.3|3741.5|3735.5|7
1653529500000|2022-05-26 01:45:00|3743|3737|3744.1|3738.1|3744.1|3738.1|3743|3737|5
1653529510000|2022-05-26 01:45:10|3744|3738|3744.3|3738.3|3744.3|3738.3|3744|3738|6
1653529530000|2022-05-26 01:45:30|3744.5|3738.5|3743.5|3737.5|3745|3739|3743.5|3737.5|7
1653529540000|2022-05-26 01:45:40|3743.3|3737.3|3743|3737|3743.3|3737.3|3743|3737|2
1653529560000|2022-05-26 01:46:00|3741.8|3735.8|3742|3736|3742.5|3736.5|3741.8|3735.8|4
1653529570000|2022-05-26 01:46:10|3741.3|3735.3|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|2
1653529610000|2022-05-26 01:46:50|3742|3736|3742.5|3736.5|3742.5|3736.5|3742|3736|2
1653529620000|2022-05-26 01:47:00|3742.3|3736.3|3741.8|3735.8|3742.3|3736.3|3741.8|3735.8|2
1653529630000|2022-05-26 01:47:10|3741.5|3735.5|3741.8|3735.8|3741.8|3735.8|3741.5|3735.5|4
1653529640000|2022-05-26 01:47:20|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653529670000|2022-05-26 01:47:50|3741.3|3735.3|3740.8|3734.8|3741.3|3735.3|3740.8|3734.8|3
1653529690000|2022-05-26 01:48:10|3740.5|3734.5|3740|3734|3740.5|3734.5|3740|3734|2
1653529700000|2022-05-26 01:48:20|3739.8|3733.8|3740|3734|3740.5|3734.5|3739.8|3733.8|6
1653529710000|2022-05-26 01:48:30|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1653529730000|2022-05-26 01:48:50|3740|3734|3740|3734|3740|3734|3740|3734|1
1653529800000|2022-05-26 01:50:00|3740.5|3734.5|3741|3735|3741.8|3735.8|3740.5|3734.5|4
1653529810000|2022-05-26 01:50:10|3740.8|3734.8|3740|3734|3740.8|3734.8|3740|3734|3
1653529820000|2022-05-26 01:50:20|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1653529830000|2022-05-26 01:50:30|3740|3734|3739.8|3733.8|3740|3734|3738.5|3732.5|3
1653529840000|2022-05-26 01:50:40|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|1
1653529850000|2022-05-26 01:50:50|3739.8|3733.8|3739.8|3733.8|3740|3734|3739.8|3733.8|3
1653529860000|2022-05-26 01:51:00|3740|3734|3739.8|3733.8|3740|3734|3739.8|3733.8|2
1653529870000|2022-05-26 01:51:10|3739.3|3733.3|3740|3734|3740|3734|3739.3|3733.3|3
1653529890000|2022-05-26 01:51:30|3738.8|3732.8|3740|3734|3740.3|3734.3|3738.8|3732.8|5
1653529900000|2022-05-26 01:51:40|3739.8|3733.8|3739.5|3733.5|3739.8|3733.8|3738.8|3732.8|4
1653529910000|2022-05-26 01:51:50|3739.3|3733.3|3738.8|3732.8|3739.5|3733.5|3738.8|3732.8|3
1653529930000|2022-05-26 01:52:10|3739.5|3733.5|3738.5|3732.5|3739.5|3733.5|3738.5|3732.5|2
1653529940000|2022-05-26 01:52:20|3739.3|3733.3|3739|3733|3739.5|3733.5|3738.5|3732.5|8
1653529950000|2022-05-26 01:52:30|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|1
1653529960000|2022-05-26 01:52:40|3739|3733|3739|3733|3739|3733|3739|3733|1
1653529970000|2022-05-26 01:52:50|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3739|3733|7
1653529980000|2022-05-26 01:53:00|3739|3733|3738.5|3732.5|3739.5|3733.5|3738.5|3732.5|15
1653529990000|2022-05-26 01:53:10|3738.3|3732.3|3736.8|3730.8|3738.3|3732.3|3736.8|3730.8|3
1653530000000|2022-05-26 01:53:20|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|1
1653530030000|2022-05-26 01:53:50|3736.8|3730.8|3735.8|3729.8|3736.8|3730.8|3735.8|3729.8|5
1653530040000|2022-05-26 01:54:00|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3735.5|3729.5|7
1653530060000|2022-05-26 01:54:20|3737|3731|3737.3|3731.3|3737.3|3731.3|3736.8|3730.8|8
1653530070000|2022-05-26 01:54:30|3736.5|3730.5|3736.8|3730.8|3737|3731|3736|3730|7
1653530080000|2022-05-26 01:54:40|3737|3731|3736|3730|3737|3731|3736|3730|2
1653530090000|2022-05-26 01:54:50|3737|3731|3736.3|3730.3|3737|3731|3736|3730|4
1653530100000|2022-05-26 01:55:00|3736.8|3730.8|3735.8|3729.8|3736.8|3730.8|3735.8|3729.8|4
1653530130000|2022-05-26 01:55:30|3735.5|3729.5|3735.5|3729.5|3735.8|3729.8|3735.5|3729.5|3
1653530140000|2022-05-26 01:55:40|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653530150000|2022-05-26 01:55:50|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|3
1653530160000|2022-05-26 01:56:00|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653530180000|2022-05-26 01:56:20|3736.3|3730.3|3736.8|3730.8|3736.8|3730.8|3736.3|3730.3|2
1653530200000|2022-05-26 01:56:40|3737|3731|3737|3731|3737|3731|3737|3731|1
1653530220000|2022-05-26 01:57:00|3736.8|3730.8|3737.3|3731.3|3737.3|3731.3|3736.8|3730.8|3
1653530230000|2022-05-26 01:57:10|3737.5|3731.5|3737|3731|3737.5|3731.5|3737|3731|3
1653530240000|2022-05-26 01:57:20|3736.8|3730.8|3736.8|3730.8|3737|3731|3736.5|3730.5|4
1653530250000|2022-05-26 01:57:30|3737|3731|3737.8|3731.8|3737.8|3731.8|3737|3731|4
1653530260000|2022-05-26 01:57:40|3737.3|3731.3|3737.3|3731.3|3737.8|3731.8|3737.3|3731.3|4
1653530270000|2022-05-26 01:57:50|3737|3731|3736.3|3730.3|3737.8|3731.8|3736.3|3730.3|10
1653530280000|2022-05-26 01:58:00|3737|3731|3735.8|3729.8|3737|3731|3735.8|3729.8|3
1653530290000|2022-05-26 01:58:10|3737|3731|3736.3|3730.3|3737|3731|3735.5|3729.5|6
1653530300000|2022-05-26 01:58:20|3736|3730|3736|3730|3736|3730|3736|3730|1
1653530320000|2022-05-26 01:58:40|3735.5|3729.5|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|2
1653530330000|2022-05-26 01:58:50|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653530360000|2022-05-26 01:59:20|3735|3729|3731.3|3725.3|3735|3729|3730.8|3724.8|8
1653530370000|2022-05-26 01:59:30|3730|3724|3729.3|3723.3|3730|3724|3729.3|3723.3|2
1653530380000|2022-05-26 01:59:40|3729|3723|3726.8|3720.8|3729|3723|3726.8|3720.8|5
1653530390000|2022-05-26 01:59:50|3726.5|3720.5|3724.6|3718.6|3726.5|3720.5|3724.4|3718.4|10
1653530400000|2022-05-26 02:00:00|3724.3|3718.3|3727.9|3721.9|3727.9|3721.9|3724.3|3718.3|16
1653530410000|2022-05-26 02:00:10|3728.6|3722.6|3727.5|3721.5|3728.6|3722.6|3727.3|3721.3|6
1653530420000|2022-05-26 02:00:20|3727.8|3721.8|3727.3|3721.3|3727.8|3721.8|3726.5|3720.5|5
1653530430000|2022-05-26 02:00:30|3727|3721|3726.8|3720.8|3727|3721|3726.8|3720.8|2
1653530440000|2022-05-26 02:00:40|3726.3|3720.3|3726|3720|3726.3|3720.3|3726|3720|2
1653530450000|2022-05-26 02:00:50|3726.3|3720.3|3727.5|3721.5|3727.5|3721.5|3726.3|3720.3|2
1653530460000|2022-05-26 02:01:00|3727.3|3721.3|3726.3|3720.3|3727.3|3721.3|3726.3|3720.3|3
1653530470000|2022-05-26 02:01:10|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726|3720|3
1653530480000|2022-05-26 02:01:20|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|1
1653530490000|2022-05-26 02:01:30|3726.3|3720.3|3726|3720|3726.3|3720.3|3726|3720|2
1653530500000|2022-05-26 02:01:40|3726.3|3720.3|3725.5|3719.5|3726.3|3720.3|3725.5|3719.5|3
1653530510000|2022-05-26 02:01:50|3726.5|3720.5|3729.1|3723.1|3729.3|3723.3|3726.5|3720.5|8
1653530520000|2022-05-26 02:02:00|3729|3723|3729.3|3723.3|3729.5|3723.5|3729|3723|3
1653530530000|2022-05-26 02:02:10|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1653530550000|2022-05-26 02:02:30|3729.3|3723.3|3729|3723|3729.3|3723.3|3729|3723|2
1653530560000|2022-05-26 02:02:40|3729.3|3723.3|3728.5|3722.5|3729.3|3723.3|3728.5|3722.5|3
1653530570000|2022-05-26 02:02:50|3728.8|3722.8|3729.8|3723.8|3729.8|3723.8|3728.8|3722.8|2
1653530580000|2022-05-26 02:03:00|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|2
1653530590000|2022-05-26 02:03:10|3729.3|3723.3|3730.3|3724.3|3730.3|3724.3|3729.3|3723.3|5
1653530600000|2022-05-26 02:03:20|3730.5|3724.5|3730.3|3724.3|3730.5|3724.5|3730.3|3724.3|3
1653530610000|2022-05-26 02:03:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.3|3724.3|5
1653530620000|2022-05-26 02:03:40|3729.8|3723.8|3730.3|3724.3|3730.3|3724.3|3729.3|3723.3|3
1653530630000|2022-05-26 02:03:50|3729.5|3723.5|3729.4|3723.4|3729.5|3723.5|3729.4|3723.4|2
1653530640000|2022-05-26 02:04:00|3728|3722|3725|3719|3728|3722|3725|3719|9
1653530650000|2022-05-26 02:04:10|3725.3|3719.3|3725|3719|3725.3|3719.3|3724.8|3718.8|4
1653530660000|2022-05-26 02:04:20|3724.8|3718.8|3724.5|3718.5|3725.3|3719.3|3724.5|3718.5|4
1653530670000|2022-05-26 02:04:30|3724.8|3718.8|3724.8|3718.8|3725|3719|3724.8|3718.8|5
1653530680000|2022-05-26 02:04:40|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1653530690000|2022-05-26 02:04:50|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|6
1653530700000|2022-05-26 02:05:00|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|2
1653530710000|2022-05-26 02:05:10|3725|3719|3726.3|3720.3|3726.3|3720.3|3725|3719|8
1653530720000|2022-05-26 02:05:20|3726.5|3720.5|3726.3|3720.3|3726.5|3720.5|3726.3|3720.3|4
1653530730000|2022-05-26 02:05:30|3726|3720|3727|3721|3727|3721|3726|3720|4
1653530740000|2022-05-26 02:05:40|3727.8|3721.8|3727|3721|3727.8|3721.8|3727|3721|9
1653530750000|2022-05-26 02:05:50|3727.3|3721.3|3727.3|3721.3|3727.5|3721.5|3727|3721|7
1653530760000|2022-05-26 02:06:00|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727|3721|4
1653530770000|2022-05-26 02:06:10|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727|3721|3
1653530780000|2022-05-26 02:06:20|3727|3721|3726.5|3720.5|3727|3721|3726.5|3720.5|5
1653530790000|2022-05-26 02:06:30|3726.8|3720.8|3727.3|3721.3|3727.3|3721.3|3726.8|3720.8|3
1653530800000|2022-05-26 02:06:40|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727|3721|8
1653530820000|2022-05-26 02:07:00|3727|3721|3727.3|3721.3|3727.3|3721.3|3726.8|3720.8|4
1653530830000|2022-05-26 02:07:10|3726.8|3720.8|3727.5|3721.5|3727.5|3721.5|3726.8|3720.8|4
1653530850000|2022-05-26 02:07:30|3727.3|3721.3|3727.5|3721.5|3727.5|3721.5|3727.3|3721.3|2
1653530890000|2022-05-26 02:08:10|3727.3|3721.3|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|3
1653530900000|2022-05-26 02:08:20|3726.8|3720.8|3726.8|3720.8|3727|3721|3726.8|3720.8|3
1653530910000|2022-05-26 02:08:30|3727|3721|3727|3721|3727|3721|3726.8|3720.8|3
1653530920000|2022-05-26 02:08:40|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|1
1653530930000|2022-05-26 02:08:50|3727|3721|3727.3|3721.3|3727.3|3721.3|3727|3721|2
1653530940000|2022-05-26 02:09:00|3727|3721|3727.8|3721.8|3727.8|3721.8|3727|3721|6
1653530950000|2022-05-26 02:09:10|3728|3722|3728.5|3722.5|3729|3723|3728|3722|6
1653530960000|2022-05-26 02:09:20|3728.8|3722.8|3729|3723|3729|3723|3728.5|3722.5|3
1653531000000|2022-05-26 02:10:00|3729.3|3723.3|3729.5|3723.5|3730|3724|3729.3|3723.3|4
1653531010000|2022-05-26 02:10:10|3729.3|3723.3|3728.8|3722.8|3729.5|3723.5|3728.5|3722.5|5
1653531020000|2022-05-26 02:10:20|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.3|3722.3|3
1653531030000|2022-05-26 02:10:30|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.5|3722.5|5
1653531040000|2022-05-26 02:10:40|3728.5|3722.5|3728.5|3722.5|3728.8|3722.8|3728|3722|7
1653531050000|2022-05-26 02:10:50|3728|3722|3728.3|3722.3|3728.5|3722.5|3727.8|3721.8|5
1653531060000|2022-05-26 02:11:00|3728.5|3722.5|3728|3722|3728.5|3722.5|3728|3722|3
1653531070000|2022-05-26 02:11:10|3728.3|3722.3|3728|3722|3728.3|3722.3|3728|3722|2
1653531080000|2022-05-26 02:11:20|3727.8|3721.8|3727.8|3721.8|3728.3|3722.3|3727.8|3721.8|5
1653531090000|2022-05-26 02:11:30|3728|3722|3728.8|3722.8|3728.8|3722.8|3728|3722|2
1653531100000|2022-05-26 02:11:40|3729|3723|3729.3|3723.3|3729.8|3723.8|3728.8|3722.8|4
1653531110000|2022-05-26 02:11:50|3729|3723|3729|3723|3729|3723|3729|3723|1
1653531120000|2022-05-26 02:12:00|3728.8|3722.8|3730|3724|3730.8|3724.8|3728.8|3722.8|8
1653531180000|2022-05-26 02:13:00|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.3|3723.3|4
1653531190000|2022-05-26 02:13:10|3729.3|3723.3|3728.8|3722.8|3729.3|3723.3|3728.8|3722.8|3
1653531200000|2022-05-26 02:13:20|3728.5|3722.5|3727.5|3721.5|3728.5|3722.5|3727.5|3721.5|2
1653531210000|2022-05-26 02:13:30|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1653531220000|2022-05-26 02:13:40|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3728.3|3722.3|2
1653531230000|2022-05-26 02:13:50|3728|3722|3728|3722|3728|3722|3727.3|3721.3|4
1653531240000|2022-05-26 02:14:00|3729.3|3723.3|3727.8|3721.8|3729.3|3723.3|3727.8|3721.8|3
1653531250000|2022-05-26 02:14:10|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653531260000|2022-05-26 02:14:20|3728.5|3722.5|3727|3721|3728.5|3722.5|3727|3721|4
1653531270000|2022-05-26 02:14:30|3726.8|3720.8|3727|3721|3727|3721|3726.8|3720.8|2
1653531280000|2022-05-26 02:14:40|3727.3|3721.3|3727.5|3721.5|3727.5|3721.5|3727.3|3721.3|2
1653531290000|2022-05-26 02:14:50|3728|3722|3727.8|3721.8|3728.5|3722.5|3727.5|3721.5|5
1653531300000|2022-05-26 02:15:00|3727.5|3721.5|3726|3720|3727.5|3721.5|3725.8|3719.8|6
1653531330000|2022-05-26 02:15:30|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1653531370000|2022-05-26 02:16:10|3727|3721|3727|3721|3727|3721|3727|3721|1
1653531380000|2022-05-26 02:16:20|3726.8|3720.8|3727.5|3721.5|3727.5|3721.5|3726.8|3720.8|3
1653531390000|2022-05-26 02:16:30|3727.3|3721.3|3726.8|3720.8|3727.3|3721.3|3726.8|3720.8|2
1653531450000|2022-05-26 02:17:30|3727|3721|3728|3722|3728|3722|3727|3721|2
1653531460000|2022-05-26 02:17:40|3728.3|3722.3|3728|3722|3728.3|3722.3|3728|3722|2
1653531500000|2022-05-26 02:18:20|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1653531510000|2022-05-26 02:18:30|3728|3722|3728.3|3722.3|3728.3|3722.3|3728|3722|2
1653531570000|2022-05-26 02:19:30|3728|3722|3728.3|3722.3|3728.3|3722.3|3728|3722|2
1653531590000|2022-05-26 02:19:50|3728|3722|3727.8|3721.8|3728|3722|3727.8|3721.8|2
1653531600000|2022-05-26 02:20:00|3728|3722|3728.8|3722.8|3728.8|3722.8|3728|3722|2
1653531620000|2022-05-26 02:20:20|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1653531630000|2022-05-26 02:20:30|3728.3|3722.3|3727.5|3721.5|3728.3|3722.3|3727.3|3721.3|8
1653531640000|2022-05-26 02:20:40|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|1
1653531660000|2022-05-26 02:21:00|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653531670000|2022-05-26 02:21:10|3727.3|3721.3|3727.4|3721.4|3727.4|3721.4|3727|3721|3
1653531680000|2022-05-26 02:21:20|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|1
1653531690000|2022-05-26 02:21:30|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|2
1653531700000|2022-05-26 02:21:40|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3727.3|3721.3|5
1653531730000|2022-05-26 02:22:10|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653531750000|2022-05-26 02:22:30|3727.3|3721.3|3726.8|3720.8|3727.5|3721.5|3726.5|3720.5|4
1653531780000|2022-05-26 02:23:00|3726.5|3720.5|3727|3721|3727|3721|3726.5|3720.5|3
1653531790000|2022-05-26 02:23:10|3726.8|3720.8|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|2
1653531800000|2022-05-26 02:23:20|3725.8|3719.8|3725.8|3719.8|3726.5|3720.5|3725.8|3719.8|9
1653531810000|2022-05-26 02:23:30|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|2
1653531820000|2022-05-26 02:23:40|3728|3722|3726.8|3720.8|3728|3722|3726|3720|9
1653531830000|2022-05-26 02:23:50|3727|3721|3726.8|3720.8|3727|3721|3726.5|3720.5|8
1653531840000|2022-05-26 02:24:00|3726.5|3720.5|3726.3|3720.3|3726.8|3720.8|3725.8|3719.8|5
1653531850000|2022-05-26 02:24:10|3726|3720|3726.3|3720.3|3726.3|3720.3|3725.8|3719.8|3
1653531860000|2022-05-26 02:24:20|3726|3720|3726.8|3720.8|3726.8|3720.8|3726|3720|4
1653531880000|2022-05-26 02:24:40|3727|3721|3727|3721|3727|3721|3727|3721|1
1653531890000|2022-05-26 02:24:50|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.5|3720.5|3
1653531900000|2022-05-26 02:25:00|3727|3721|3727.3|3721.3|3727.5|3721.5|3727|3721|8
1653531940000|2022-05-26 02:25:40|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|4
1653531950000|2022-05-26 02:25:50|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|4
1653531960000|2022-05-26 02:26:00|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|4
1653531980000|2022-05-26 02:26:20|3727|3721|3727.5|3721.5|3727.5|3721.5|3727|3721|2
1653531990000|2022-05-26 02:26:30|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727|3721|3
1653532000000|2022-05-26 02:26:40|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3727.5|3721.5|4
1653532010000|2022-05-26 02:26:50|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653532020000|2022-05-26 02:27:00|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|1
1653532030000|2022-05-26 02:27:10|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653532040000|2022-05-26 02:27:20|3727.8|3721.8|3728.3|3722.3|3728.3|3722.3|3727.3|3721.3|4
1653532050000|2022-05-26 02:27:30|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3728|3722|10
1653532060000|2022-05-26 02:27:40|3728|3722|3728.3|3722.3|3728.3|3722.3|3727.8|3721.8|5
1653532070000|2022-05-26 02:27:50|3728.5|3722.5|3728.8|3722.8|3728.8|3722.8|3728.3|3722.3|5
1653532080000|2022-05-26 02:28:00|3728.5|3722.5|3729|3723|3729|3723|3728.5|3722.5|6
1653532090000|2022-05-26 02:28:10|3728.5|3722.5|3729.3|3723.3|3729.3|3723.3|3728.3|3722.3|8
1653532100000|2022-05-26 02:28:20|3729|3723|3728.8|3722.8|3729|3723|3728.3|3722.3|13
1653532110000|2022-05-26 02:28:30|3729|3723|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|9
1653532120000|2022-05-26 02:28:40|3729.3|3723.3|3729|3723|3729.3|3723.3|3729|3723|2
1653532130000|2022-05-26 02:28:50|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1653532140000|2022-05-26 02:29:00|3729|3723|3729.3|3723.3|3729.3|3723.3|3729|3723|2
1653532180000|2022-05-26 02:29:40|3729|3723|3728.5|3722.5|3729|3723|3728.5|3722.5|2
1653532190000|2022-05-26 02:29:50|3727.6|3721.6|3727.5|3721.5|3728|3722|3727.3|3721.3|5
1653532200000|2022-05-26 02:30:00|3727.8|3721.8|3731.8|3725.8|3731.8|3725.8|3727.8|3721.8|23
1653532210000|2022-05-26 02:30:10|3731.5|3725.5|3731.8|3725.8|3732|3726|3731.5|3725.5|6
1653532220000|2022-05-26 02:30:20|3732|3726|3733.3|3727.3|3733.5|3727.5|3732|3726|9
1653532230000|2022-05-26 02:30:30|3733|3727|3734|3728|3734.3|3728.3|3732.8|3726.8|9
1653532240000|2022-05-26 02:30:40|3734.8|3728.8|3735|3729|3735|3729|3734.8|3728.8|2
1653532250000|2022-05-26 02:30:50|3735.5|3729.5|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|2
1653532260000|2022-05-26 02:31:00|3736|3730|3737.5|3731.5|3737.5|3731.5|3736|3730|9
1653532270000|2022-05-26 02:31:10|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|1
1653532280000|2022-05-26 02:31:20|3738|3732|3738.3|3732.3|3738.3|3732.3|3738|3732|2
1653532290000|2022-05-26 02:31:30|3738.5|3732.5|3739|3733|3739|3733|3738|3732|8
1653532300000|2022-05-26 02:31:40|3740.5|3734.5|3738.8|3732.8|3740.5|3734.5|3738.8|3732.8|4
1653532310000|2022-05-26 02:31:50|3738.5|3732.5|3737.8|3731.8|3738.5|3732.5|3737.5|3731.5|9
1653532320000|2022-05-26 02:32:00|3736.8|3730.8|3736.8|3730.8|3737|3731|3736.5|3730.5|5
1653532330000|2022-05-26 02:32:10|3737|3731|3737.3|3731.3|3737.5|3731.5|3737|3731|3
1653532340000|2022-05-26 02:32:20|3737|3731|3737.8|3731.8|3737.8|3731.8|3737|3731|4
1653532350000|2022-05-26 02:32:30|3739|3733|3740.8|3734.8|3740.8|3734.8|3738|3732|11
1653532360000|2022-05-26 02:32:40|3740.5|3734.5|3740.8|3734.8|3741.5|3735.5|3740.5|3734.5|8
1653532370000|2022-05-26 02:32:50|3739.3|3733.3|3740.3|3734.3|3740.8|3734.8|3739.3|3733.3|7
1653532380000|2022-05-26 02:33:00|3740.5|3734.5|3742.5|3736.5|3742.5|3736.5|3740.5|3734.5|17
1653532390000|2022-05-26 02:33:10|3742.3|3736.3|3742.3|3736.3|3742.5|3736.5|3741.8|3735.8|9
1653532400000|2022-05-26 02:33:20|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3741.8|3735.8|9
1653532410000|2022-05-26 02:33:30|3742.3|3736.3|3743.5|3737.5|3743.5|3737.5|3741.8|3735.8|14
1653532420000|2022-05-26 02:33:40|3743|3737|3743.5|3737.5|3744|3738|3742.8|3736.8|11
1653532430000|2022-05-26 02:33:50|3743.3|3737.3|3743.3|3737.3|3743.5|3737.5|3742.8|3736.8|9
1653532440000|2022-05-26 02:34:00|3743.5|3737.5|3743.8|3737.8|3744.3|3738.3|3743.5|3737.5|9
1653532450000|2022-05-26 02:34:10|3744|3738|3743.8|3737.8|3744.3|3738.3|3743.8|3737.8|4
1653532460000|2022-05-26 02:34:20|3744|3738|3745.3|3739.3|3745.3|3739.3|3744|3738|4
1653532470000|2022-05-26 02:34:30|3745|3739|3744.8|3738.8|3745|3739|3744.3|3738.3|4
1653532480000|2022-05-26 02:34:40|3745|3739|3744.5|3738.5|3745|3739|3744.5|3738.5|3
1653532490000|2022-05-26 02:34:50|3744.8|3738.8|3746.8|3740.8|3747|3741|3744.8|3738.8|9
1653532500000|2022-05-26 02:35:00|3747|3741|3745.8|3739.8|3747.3|3741.3|3745.8|3739.8|6
1653532510000|2022-05-26 02:35:10|3746|3740|3746|3740|3746|3740|3745.5|3739.5|5
1653532520000|2022-05-26 02:35:20|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|1
1653532540000|2022-05-26 02:35:40|3746|3740|3744.8|3738.8|3746|3740|3744.5|3738.5|3
1653532550000|2022-05-26 02:35:50|3744.5|3738.5|3744|3738|3745.1|3739.1|3743.5|3737.5|11
1653532560000|2022-05-26 02:36:00|3743|3737|3744|3738|3744.4|3738.4|3743|3737|3
1653532570000|2022-05-26 02:36:10|3743.8|3737.8|3743.1|3737.1|3743.8|3737.8|3741.5|3735.5|5
1653532580000|2022-05-26 02:36:20|3743.4|3737.4|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|2
1653532590000|2022-05-26 02:36:30|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653532600000|2022-05-26 02:36:40|3742.5|3736.5|3743.3|3737.3|3744|3738|3742.5|3736.5|4
1653532610000|2022-05-26 02:36:50|3743|3737|3743|3737|3743|3737|3743|3737|1
1653532630000|2022-05-26 02:37:10|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|1
1653532640000|2022-05-26 02:37:20|3742.5|3736.5|3741.3|3735.3|3742.5|3736.5|3741.3|3735.3|3
1653532650000|2022-05-26 02:37:30|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653532660000|2022-05-26 02:37:40|3741.4|3735.4|3741.8|3735.8|3741.8|3735.8|3741.4|3735.4|2
1653532680000|2022-05-26 02:38:00|3741.5|3735.5|3739.3|3733.3|3741.5|3735.5|3739.3|3733.3|5
1653532690000|2022-05-26 02:38:10|3739|3733|3739|3733|3739|3733|3739|3733|1
1653532700000|2022-05-26 02:38:20|3739.3|3733.3|3740|3734|3740|3734|3739.3|3733.3|4
1653532720000|2022-05-26 02:38:40|3739.8|3733.8|3738.5|3732.5|3739.8|3733.8|3738.5|3732.5|4
1653532730000|2022-05-26 02:38:50|3741.4|3735.4|3738.8|3732.8|3741.4|3735.4|3738.8|3732.8|4
1653532740000|2022-05-26 02:39:00|3739|3733|3739.3|3733.3|3739.3|3733.3|3739|3733|2
1653532750000|2022-05-26 02:39:10|3739|3733|3738.4|3732.4|3739|3733|3737.3|3731.3|5
1653532760000|2022-05-26 02:39:20|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1653532770000|2022-05-26 02:39:30|3737.9|3731.9|3738.6|3732.6|3738.6|3732.6|3737.9|3731.9|2
1653532790000|2022-05-26 02:39:50|3738.9|3732.9|3738.4|3732.4|3739.6|3733.6|3737.9|3731.9|5
1653532800000|2022-05-26 02:40:00|3739.4|3733.4|3738.6|3732.6|3739.4|3733.4|3738.4|3732.4|3
1653532810000|2022-05-26 02:40:10|3738.3|3732.3|3738|3732|3738.3|3732.3|3738|3732|2
1653532820000|2022-05-26 02:40:20|3737.8|3731.8|3738|3732|3738|3732|3737.8|3731.8|2
1653532830000|2022-05-26 02:40:30|3738.3|3732.3|3738|3732|3738.3|3732.3|3738|3732|2
1653532840000|2022-05-26 02:40:40|3738.3|3732.3|3738.1|3732.1|3738.5|3732.5|3737|3731|5
1653532850000|2022-05-26 02:40:50|3737.9|3731.9|3736.8|3730.8|3737.9|3731.9|3736.8|3730.8|2
1653532860000|2022-05-26 02:41:00|3737|3731|3737|3731|3737|3731|3737|3731|1
1653532870000|2022-05-26 02:41:10|3737.3|3731.3|3737.8|3731.8|3737.8|3731.8|3737.3|3731.3|5
1653532880000|2022-05-26 02:41:20|3738|3732|3736.4|3730.4|3738|3732|3736.3|3730.3|6
1653532890000|2022-05-26 02:41:30|3735.8|3729.8|3735|3729|3735.8|3729.8|3735|3729|4
1653532900000|2022-05-26 02:41:40|3734.8|3728.8|3735.8|3729.8|3736.5|3730.5|3734.8|3728.8|9
1653532910000|2022-05-26 02:41:50|3735.5|3729.5|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|2
1653532920000|2022-05-26 02:42:00|3736.3|3730.3|3736|3730|3737|3731|3735.8|3729.8|6
1653532930000|2022-05-26 02:42:10|3736.3|3730.3|3736.8|3730.8|3736.8|3730.8|3736.3|3730.3|5
1653532970000|2022-05-26 02:42:50|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653532980000|2022-05-26 02:43:00|3735.5|3729.5|3734.8|3728.8|3735.5|3729.5|3734.8|3728.8|3
1653532990000|2022-05-26 02:43:10|3734.9|3728.9|3734|3728|3734.9|3728.9|3734|3728|3
1653533000000|2022-05-26 02:43:20|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733|3727|3
1653533010000|2022-05-26 02:43:30|3733.8|3727.8|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|2
1653533020000|2022-05-26 02:43:40|3733|3727|3732.5|3726.5|3733|3727|3732.5|3726.5|3
1653533030000|2022-05-26 02:43:50|3732.8|3726.8|3733|3727|3733.3|3727.3|3732.8|3726.8|6
1653533050000|2022-05-26 02:44:10|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1653533060000|2022-05-26 02:44:20|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|2
1653533080000|2022-05-26 02:44:40|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1653533110000|2022-05-26 02:45:10|3734.5|3728.5|3735.8|3729.8|3735.8|3729.8|3734.5|3728.5|3
1653533130000|2022-05-26 02:45:30|3735.5|3729.5|3735|3729|3735.5|3729.5|3734.5|3728.5|3
1653533140000|2022-05-26 02:45:40|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1653533150000|2022-05-26 02:45:50|3736|3730|3735.5|3729.5|3736|3730|3735.5|3729.5|2
1653533160000|2022-05-26 02:46:00|3735.8|3729.8|3736|3730|3736|3730|3735.8|3729.8|2
1653533180000|2022-05-26 02:46:20|3736.3|3730.3|3736|3730|3736.3|3730.3|3736|3730|2
1653533190000|2022-05-26 02:46:30|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1653533200000|2022-05-26 02:46:40|3736.8|3730.8|3737.3|3731.3|3737.3|3731.3|3736.8|3730.8|2
1653533220000|2022-05-26 02:47:00|3738|3732|3737|3731|3738|3732|3737|3731|5
1653533230000|2022-05-26 02:47:10|3736|3730|3735.8|3729.8|3736|3730|3735.8|3729.8|2
1653533240000|2022-05-26 02:47:20|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|3
1653533260000|2022-05-26 02:47:40|3735.8|3729.8|3736|3730|3736|3730|3735.8|3729.8|2
1653533290000|2022-05-26 02:48:10|3736.3|3730.3|3736.5|3730.5|3736.5|3730.5|3736.3|3730.3|2
1653533300000|2022-05-26 02:48:20|3736.8|3730.8|3737|3731|3737|3731|3736.8|3730.8|2
1653533310000|2022-05-26 02:48:30|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737|3731|3
1653533320000|2022-05-26 02:48:40|3738|3732|3737.5|3731.5|3738|3732|3737.5|3731.5|2
1653533330000|2022-05-26 02:48:50|3737.8|3731.8|3737.5|3731.5|3737.8|3731.8|3737.5|3731.5|2
1653533340000|2022-05-26 02:49:00|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|1
1653533360000|2022-05-26 02:49:20|3738|3732|3738.8|3732.8|3738.8|3732.8|3738|3732|3
1653533380000|2022-05-26 02:49:40|3739.3|3733.3|3739|3733|3739.3|3733.3|3739|3733|2
1653533400000|2022-05-26 02:50:00|3739.3|3733.3|3739.5|3733.5|3739.8|3733.8|3739.3|3733.3|4
1653533410000|2022-05-26 02:50:10|3739.8|3733.8|3740|3734|3740|3734|3739.8|3733.8|2
1653533420000|2022-05-26 02:50:20|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1653533440000|2022-05-26 02:50:40|3740.5|3734.5|3740.8|3734.8|3741|3735|3740.5|3734.5|3
1653533460000|2022-05-26 02:51:00|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.3|3734.3|3
1653533480000|2022-05-26 02:51:20|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1653533490000|2022-05-26 02:51:30|3739.3|3733.3|3738.8|3732.8|3739.3|3733.3|3738.5|3732.5|3
1653533500000|2022-05-26 02:51:40|3738.5|3732.5|3739|3733|3739|3733|3738.5|3732.5|3
1653533510000|2022-05-26 02:51:50|3740|3734|3739.5|3733.5|3740|3734|3739.5|3733.5|2
1653533520000|2022-05-26 02:52:00|3739.8|3733.8|3740|3734|3740|3734|3739.8|3733.8|2
1653533580000|2022-05-26 02:53:00|3740.3|3734.3|3740|3734|3740.3|3734.3|3740|3734|2
1653533590000|2022-05-26 02:53:10|3739.8|3733.8|3735|3729|3739.8|3733.8|3734.8|3728.8|8
1653533600000|2022-05-26 02:53:20|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|2
1653533620000|2022-05-26 02:53:40|3735.8|3729.8|3735.5|3729.5|3735.8|3729.8|3735.5|3729.5|4
1653533640000|2022-05-26 02:54:00|3735.8|3729.8|3734.8|3728.8|3735.8|3729.8|3734.8|3728.8|9
1653533650000|2022-05-26 02:54:10|3735|3729|3735|3729|3735|3729|3734.8|3728.8|3
1653533660000|2022-05-26 02:54:20|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735|3729|4
1653533670000|2022-05-26 02:54:30|3735.8|3729.8|3735|3729|3735.8|3729.8|3735|3729|5
1653533680000|2022-05-26 02:54:40|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735|3729|10
1653533690000|2022-05-26 02:54:50|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735|3729|10
1653533700000|2022-05-26 02:55:00|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3734.8|3728.8|7
1653533720000|2022-05-26 02:55:20|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653533750000|2022-05-26 02:55:50|3735.8|3729.8|3735.8|3729.8|3736|3730|3735.8|3729.8|3
1653533760000|2022-05-26 02:56:00|3736|3730|3736|3730|3737.3|3731.3|3736|3730|6
1653533770000|2022-05-26 02:56:10|3735.5|3729.5|3736|3730|3736|3730|3735.3|3729.3|4
1653533780000|2022-05-26 02:56:20|3736.8|3730.8|3736.5|3730.5|3736.8|3730.8|3736.3|3730.3|3
1653533790000|2022-05-26 02:56:30|3736.8|3730.8|3737|3731|3737|3731|3736.5|3730.5|4
1653533800000|2022-05-26 02:56:40|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1653533810000|2022-05-26 02:56:50|3736.3|3730.3|3735|3729|3736.3|3730.3|3734.8|3728.8|5
1653533820000|2022-05-26 02:57:00|3735.3|3729.3|3737|3731|3737|3731|3735.3|3729.3|8
1653533830000|2022-05-26 02:57:10|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736|3730|9
1653533840000|2022-05-26 02:57:20|3736.5|3730.5|3737|3731|3737|3731|3736.5|3730.5|3
1653533870000|2022-05-26 02:57:50|3737.3|3731.3|3737|3731|3737.3|3731.3|3737|3731|2
1653533880000|2022-05-26 02:58:00|3736.8|3730.8|3736.8|3730.8|3737|3731|3736.8|3730.8|3
1653533890000|2022-05-26 02:58:10|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1653533900000|2022-05-26 02:58:20|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.3|3731.3|7
1653533910000|2022-05-26 02:58:30|3737.5|3731.5|3737|3731|3737.5|3731.5|3736.5|3730.5|8
1653533920000|2022-05-26 02:58:40|3736.8|3730.8|3736.8|3730.8|3737|3731|3736.8|3730.8|3
1653533930000|2022-05-26 02:58:50|3737|3731|3736.8|3730.8|3737|3731|3736.8|3730.8|2
1653533970000|2022-05-26 02:59:30|3736.5|3730.5|3736.8|3730.8|3737|3731|3736.5|3730.5|5
1653533980000|2022-05-26 02:59:40|3737|3731|3737|3731|3737|3731|3737|3731|1
1653533990000|2022-05-26 02:59:50|3737.3|3731.3|3737|3731|3737.3|3731.3|3737|3731|2
1653534000000|2022-05-26 03:00:00|3736.8|3730.8|3736.8|3730.8|3737.5|3731.5|3736.5|3730.5|12
1653534040000|2022-05-26 03:00:40|3736.5|3730.5|3736.8|3730.8|3737.3|3731.3|3736.5|3730.5|3
1653534050000|2022-05-26 03:00:50|3736.5|3730.5|3736.8|3730.8|3736.8|3730.8|3736.5|3730.5|2
1653534060000|2022-05-26 03:01:00|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1653534070000|2022-05-26 03:01:10|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|1
1653534080000|2022-05-26 03:01:20|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3734.8|3728.8|3
1653534090000|2022-05-26 03:01:30|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|2
1653534100000|2022-05-26 03:01:40|3735.8|3729.8|3735|3729|3736|3730|3734.8|3728.8|9
1653534110000|2022-05-26 03:01:50|3734.8|3728.8|3735.5|3729.5|3735.5|3729.5|3734.5|3728.5|8
1653534120000|2022-05-26 03:02:00|3736.4|3730.4|3736|3730|3736.4|3730.4|3735.3|3729.3|5
1653534140000|2022-05-26 03:02:20|3735.5|3729.5|3736|3730|3736.3|3730.3|3735.5|3729.5|4
1653534150000|2022-05-26 03:02:30|3735.5|3729.5|3736.5|3730.5|3736.8|3730.8|3735.5|3729.5|5
1653534160000|2022-05-26 03:02:40|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1653534180000|2022-05-26 03:03:00|3737|3731|3737.5|3731.5|3737.5|3731.5|3737|3731|5
1653534190000|2022-05-26 03:03:10|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|1
1653534200000|2022-05-26 03:03:20|3738|3732|3738.3|3732.3|3738.3|3732.3|3737.8|3731.8|4
1653534210000|2022-05-26 03:03:30|3738.5|3732.5|3738.8|3732.8|3739|3733|3738.5|3732.5|4
1653534220000|2022-05-26 03:03:40|3739|3733|3739|3733|3739|3733|3739|3733|1
1653534230000|2022-05-26 03:03:50|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|1
1653534250000|2022-05-26 03:04:10|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|1
1653534260000|2022-05-26 03:04:20|3738.3|3732.3|3737.8|3731.8|3738.3|3732.3|3737.8|3731.8|2
1653534270000|2022-05-26 03:04:30|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1653534280000|2022-05-26 03:04:40|3736.6|3730.6|3735.8|3729.8|3736.6|3730.6|3735.3|3729.3|8
1653534290000|2022-05-26 03:04:50|3735.5|3729.5|3735.3|3729.3|3735.8|3729.8|3734.8|3728.8|7
1653534300000|2022-05-26 03:05:00|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|2
1653534310000|2022-05-26 03:05:10|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735|3729|7
1653534320000|2022-05-26 03:05:20|3735.3|3729.3|3734.8|3728.8|3735.3|3729.3|3734.5|3728.5|5
1653534330000|2022-05-26 03:05:30|3735|3729|3735|3729|3735|3729|3735|3729|1
1653534340000|2022-05-26 03:05:40|3734.8|3728.8|3735.3|3729.3|3735.5|3729.5|3734.8|3728.8|3
1653534360000|2022-05-26 03:06:00|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653534400000|2022-05-26 03:06:40|3736|3730|3736|3730|3736.3|3730.3|3736|3730|3
1653534410000|2022-05-26 03:06:50|3735.8|3729.8|3735.3|3729.3|3735.8|3729.8|3735.3|3729.3|2
1653534420000|2022-05-26 03:07:00|3735|3729|3733.5|3727.5|3735|3729|3733|3727|7
1653534430000|2022-05-26 03:07:10|3733.8|3727.8|3734|3728|3734.5|3728.5|3733.8|3727.8|6
1653534440000|2022-05-26 03:07:20|3733.5|3727.5|3733.3|3727.3|3733.5|3727.5|3732.5|3726.5|3
1653534450000|2022-05-26 03:07:30|3733|3727|3732.3|3726.3|3733|3727|3732|3726|5
1653534460000|2022-05-26 03:07:40|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.5|3726.5|2
1653534470000|2022-05-26 03:07:50|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3732.5|3726.5|5
1653534480000|2022-05-26 03:08:00|3733.5|3727.5|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|4
1653534490000|2022-05-26 03:08:10|3732.5|3726.5|3732.5|3726.5|3732.8|3726.8|3732.3|3726.3|4
1653534510000|2022-05-26 03:08:30|3732.8|3726.8|3732.5|3726.5|3732.8|3726.8|3732.5|3726.5|2
1653534520000|2022-05-26 03:08:40|3731.6|3725.6|3732.5|3726.5|3732.5|3726.5|3731.6|3725.6|2
1653534530000|2022-05-26 03:08:50|3732.8|3726.8|3732.6|3726.6|3732.8|3726.8|3732.6|3726.6|2
1653534540000|2022-05-26 03:09:00|3732.8|3726.8|3733.3|3727.3|3733.8|3727.8|3732.8|3726.8|5
1653534660000|2022-05-26 03:11:00|3732|3726|3732|3726|3732|3726|3732|3726|1
1653534670000|2022-05-26 03:11:10|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653534690000|2022-05-26 03:11:30|3731.5|3725.5|3731|3725|3731.5|3725.5|3730.8|3724.8|4
1653534700000|2022-05-26 03:11:40|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653534720000|2022-05-26 03:12:00|3730.8|3724.8|3731.3|3725.3|3731.3|3725.3|3730.8|3724.8|3
1653534740000|2022-05-26 03:12:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1653534780000|2022-05-26 03:13:00|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1653534790000|2022-05-26 03:13:10|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1653534820000|2022-05-26 03:13:40|3732|3726|3731.8|3725.8|3732.3|3726.3|3731.8|3725.8|4
1653534830000|2022-05-26 03:13:50|3732|3726|3732.3|3726.3|3732.3|3726.3|3732|3726|2
1653534890000|2022-05-26 03:14:50|3732|3726|3732|3726|3732.3|3726.3|3732|3726|3
1653534900000|2022-05-26 03:15:00|3731.8|3725.8|3731.3|3725.3|3731.8|3725.8|3731.3|3725.3|2
1653534920000|2022-05-26 03:15:20|3731|3725|3731|3725|3731|3725|3731|3725|1
1653534980000|2022-05-26 03:16:20|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653535020000|2022-05-26 03:17:00|3731|3725|3731|3725|3731|3725|3731|3725|1
1653535030000|2022-05-26 03:17:10|3730.8|3724.8|3731|3725|3731|3725|3730.5|3724.5|3
1653535040000|2022-05-26 03:17:20|3730.5|3724.5|3730|3724|3730.5|3724.5|3730|3724|3
1653535050000|2022-05-26 03:17:30|3729.8|3723.8|3730.3|3724.3|3730.3|3724.3|3729.8|3723.8|2
1653535060000|2022-05-26 03:17:40|3731|3725|3729.8|3723.8|3731|3725|3729.8|3723.8|6
1653535070000|2022-05-26 03:17:50|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1653535110000|2022-05-26 03:18:30|3729|3723|3728|3722|3729|3723|3726.8|3720.8|4
1653535140000|2022-05-26 03:19:00|3728.3|3722.3|3728.5|3722.5|3728.8|3722.8|3728.3|3722.3|4
1653535150000|2022-05-26 03:19:10|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728|3722|3
1653535160000|2022-05-26 03:19:20|3728|3722|3728.3|3722.3|3728.3|3722.3|3728|3722|2
1653535180000|2022-05-26 03:19:40|3728|3722|3727.3|3721.3|3728|3722|3727.3|3721.3|2
1653535190000|2022-05-26 03:19:50|3727|3721|3727|3721|3727|3721|3727|3721|1
1653535220000|2022-05-26 03:20:20|3727.8|3721.8|3728.8|3722.8|3728.8|3722.8|3727.8|3721.8|2
1653535230000|2022-05-26 03:20:30|3730|3724|3728.8|3722.8|3730|3724|3728.8|3722.8|2
1653535260000|2022-05-26 03:21:00|3729|3723|3729.5|3723.5|3730|3724|3729|3723|4
1653535270000|2022-05-26 03:21:10|3729.8|3723.8|3729.8|3723.8|3730.3|3724.3|3729.5|3723.5|5
1653535280000|2022-05-26 03:21:20|3730|3724|3730|3724|3730.3|3724.3|3730|3724|3
1653535300000|2022-05-26 03:21:40|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653535310000|2022-05-26 03:21:50|3730.8|3724.8|3730.3|3724.3|3730.8|3724.8|3730.3|3724.3|3
1653535320000|2022-05-26 03:22:00|3730|3724|3730|3724|3730|3724|3730|3724|1
1653535390000|2022-05-26 03:23:10|3730.3|3724.3|3731|3725|3731|3725|3730.3|3724.3|4
1653535400000|2022-05-26 03:23:20|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653535410000|2022-05-26 03:23:30|3731|3725|3731|3725|3731.3|3725.3|3731|3725|3
1653535420000|2022-05-26 03:23:40|3731.3|3725.3|3731.5|3725.5|3731.8|3725.8|3731.3|3725.3|4
1653535430000|2022-05-26 03:23:50|3731.3|3725.3|3731|3725|3731.5|3725.5|3730.8|3724.8|6
1653535440000|2022-05-26 03:24:00|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|2
1653535460000|2022-05-26 03:24:20|3730.8|3724.8|3730.3|3724.3|3730.8|3724.8|3730.3|3724.3|2
1653535470000|2022-05-26 03:24:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1653535480000|2022-05-26 03:24:40|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653535490000|2022-05-26 03:24:50|3731.3|3725.3|3731|3725|3731.5|3725.5|3731|3725|3
1653535500000|2022-05-26 03:25:00|3730.8|3724.8|3730.3|3724.3|3730.8|3724.8|3730.3|3724.3|2
1653535510000|2022-05-26 03:25:10|3730|3724|3730|3724|3730.3|3724.3|3729|3723|5
1653535520000|2022-05-26 03:25:20|3730.3|3724.3|3730.5|3724.5|3731|3725|3730.3|3724.3|4
1653535540000|2022-05-26 03:25:40|3730.8|3724.8|3730.5|3724.5|3731.3|3725.3|3730.5|3724.5|4
1653535560000|2022-05-26 03:26:00|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1653535570000|2022-05-26 03:26:10|3730|3724|3730.3|3724.3|3730.3|3724.3|3730|3724|2
1653535580000|2022-05-26 03:26:20|3731|3725|3731.3|3725.3|3731.3|3725.3|3730|3724|9
1653535600000|2022-05-26 03:26:40|3731.5|3725.5|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|2
1653535610000|2022-05-26 03:26:50|3731.5|3725.5|3732.3|3726.3|3732.3|3726.3|3731.5|3725.5|2
1653535620000|2022-05-26 03:27:00|3732.8|3726.8|3733|3727|3734|3728|3732.8|3726.8|3
1653535630000|2022-05-26 03:27:10|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1653535650000|2022-05-26 03:27:30|3733.5|3727.5|3734.3|3728.3|3734.3|3728.3|3733.5|3727.5|5
1653535660000|2022-05-26 03:27:40|3734|3728|3734|3728|3734|3728|3734|3728|1
1653535670000|2022-05-26 03:27:50|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1653535680000|2022-05-26 03:28:00|3734.5|3728.5|3734.5|3728.5|3735|3729|3734.5|3728.5|5
1653535700000|2022-05-26 03:28:20|3735|3729|3734.8|3728.8|3735|3729|3734.8|3728.8|2
1653535740000|2022-05-26 03:29:00|3735|3729|3735|3729|3735|3729|3735|3729|1
1653535750000|2022-05-26 03:29:10|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|2
1653535760000|2022-05-26 03:29:20|3735.3|3729.3|3735|3729|3735.3|3729.3|3735|3729|2
1653535780000|2022-05-26 03:29:40|3735.3|3729.3|3735|3729|3735.3|3729.3|3735|3729|2
1653535800000|2022-05-26 03:30:00|3734.8|3728.8|3734.3|3728.3|3734.8|3728.8|3734.3|3728.3|3
1653535810000|2022-05-26 03:30:10|3733.4|3727.4|3732.8|3726.8|3733.4|3727.4|3732.8|3726.8|2
1653535820000|2022-05-26 03:30:20|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1653535860000|2022-05-26 03:31:00|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1653535940000|2022-05-26 03:32:20|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1653535950000|2022-05-26 03:32:30|3733.5|3727.5|3734|3728|3734|3728|3733.5|3727.5|3
1653535970000|2022-05-26 03:32:50|3735|3729|3734.3|3728.3|3735|3729|3734.3|3728.3|2
1653535980000|2022-05-26 03:33:00|3735|3729|3734.8|3728.8|3735|3729|3734.8|3728.8|2
1653536010000|2022-05-26 03:33:30|3734.5|3728.5|3734.8|3728.8|3734.8|3728.8|3734.5|3728.5|2
1653536020000|2022-05-26 03:33:40|3735|3729|3735.3|3729.3|3735.3|3729.3|3735|3729|2
1653536040000|2022-05-26 03:34:00|3735.5|3729.5|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|2
1653536060000|2022-05-26 03:34:20|3736|3730|3736|3730|3736|3730|3736|3730|1
1653536070000|2022-05-26 03:34:30|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653536130000|2022-05-26 03:35:30|3736|3730|3736|3730|3736|3730|3736|3730|1
1653536140000|2022-05-26 03:35:40|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1653536200000|2022-05-26 03:36:40|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|4
1653536230000|2022-05-26 03:37:10|3735|3729|3735|3729|3735|3729|3735|3729|1
1653536240000|2022-05-26 03:37:20|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653536250000|2022-05-26 03:37:30|3734.8|3728.8|3735.3|3729.3|3735.3|3729.3|3734.8|3728.8|3
1653536280000|2022-05-26 03:38:00|3735.5|3729.5|3736.5|3730.5|3736.5|3730.5|3735.5|3729.5|2
1653536300000|2022-05-26 03:38:20|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1653536390000|2022-05-26 03:39:50|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1653536400000|2022-05-26 03:40:00|3736.3|3730.3|3734.8|3728.8|3736.3|3730.3|3734.8|3728.8|4
1653536410000|2022-05-26 03:40:10|3735|3729|3735.3|3729.3|3735.5|3729.5|3735|3729|3
1653536440000|2022-05-26 03:40:40|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1653536550000|2022-05-26 03:42:30|3735.8|3729.8|3736.5|3730.5|3736.5|3730.5|3735.8|3729.8|4
1653536680000|2022-05-26 03:44:40|3736.3|3730.3|3736.5|3730.5|3736.5|3730.5|3736.3|3730.3|2
1653536690000|2022-05-26 03:44:50|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|1
1653536710000|2022-05-26 03:45:10|3736|3730|3735.8|3729.8|3736|3730|3735.8|3729.8|2
1653536850000|2022-05-26 03:47:30|3736|3730|3737.3|3731.3|3737.3|3731.3|3736|3730|3
1653536860000|2022-05-26 03:47:40|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1653536870000|2022-05-26 03:47:50|3737.8|3731.8|3737.3|3731.3|3738.3|3732.3|3737.3|3731.3|7
1653536880000|2022-05-26 03:48:00|3738|3732|3737.8|3731.8|3738|3732|3737.8|3731.8|2
1653536890000|2022-05-26 03:48:10|3738|3732|3740.3|3734.3|3740.3|3734.3|3738|3732|3
1653536900000|2022-05-26 03:48:20|3740|3734|3740.3|3734.3|3740.3|3734.3|3740|3734|2
1653536910000|2022-05-26 03:48:30|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|1
1653536970000|2022-05-26 03:49:30|3740.8|3734.8|3741|3735|3741.8|3735.8|3740.8|3734.8|4
1653536980000|2022-05-26 03:49:40|3740.8|3734.8|3741.8|3735.8|3741.8|3735.8|3740.8|3734.8|3
1653536990000|2022-05-26 03:49:50|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653537000000|2022-05-26 03:50:00|3740.8|3734.8|3740.5|3734.5|3740.8|3734.8|3739.9|3733.9|4
1653537010000|2022-05-26 03:50:10|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653537040000|2022-05-26 03:50:40|3741|3735|3741|3735|3741|3735|3741|3735|1
1653537060000|2022-05-26 03:51:00|3741.8|3735.8|3740.8|3734.8|3741.8|3735.8|3740.8|3734.8|3
1653537070000|2022-05-26 03:51:10|3740.5|3734.5|3739.3|3733.3|3740.5|3734.5|3739.3|3733.3|2
1653537080000|2022-05-26 03:51:20|3740|3734|3739.8|3733.8|3740|3734|3739.8|3733.8|2
1653537100000|2022-05-26 03:51:40|3740|3734|3740|3734|3740|3734|3740|3734|1
1653537130000|2022-05-26 03:52:10|3740.3|3734.3|3740.8|3734.8|3741.5|3735.5|3740.3|3734.3|3
1653537140000|2022-05-26 03:52:20|3740.5|3734.5|3740.8|3734.8|3740.8|3734.8|3740.5|3734.5|2
1653537150000|2022-05-26 03:52:30|3740.5|3734.5|3740.8|3734.8|3740.8|3734.8|3740.5|3734.5|2
1653537190000|2022-05-26 03:53:10|3741.8|3735.8|3741|3735|3741.8|3735.8|3741|3735|3
1653537210000|2022-05-26 03:53:30|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653537240000|2022-05-26 03:54:00|3741.8|3735.8|3741.3|3735.3|3741.8|3735.8|3741.3|3735.3|3
1653537250000|2022-05-26 03:54:10|3741|3735|3741|3735|3741|3735|3741|3735|1
1653537300000|2022-05-26 03:55:00|3741.3|3735.3|3742|3736|3742|3736|3741.3|3735.3|2
1653537310000|2022-05-26 03:55:10|3742.5|3736.5|3741.5|3735.5|3743|3737|3741.5|3735.5|3
1653537320000|2022-05-26 03:55:20|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653537330000|2022-05-26 03:55:30|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653537370000|2022-05-26 03:56:10|3743.5|3737.5|3743|3737|3743.5|3737.5|3743|3737|2
1653537380000|2022-05-26 03:56:20|3742.8|3736.8|3741.3|3735.3|3742.8|3736.8|3741.3|3735.3|4
1653537390000|2022-05-26 03:56:30|3742.5|3736.5|3741.5|3735.5|3743.9|3737.9|3741.5|3735.5|4
1653537400000|2022-05-26 03:56:40|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|1
1653537420000|2022-05-26 03:57:00|3741.5|3735.5|3741.8|3735.8|3743.5|3737.5|3741.5|3735.5|5
1653537430000|2022-05-26 03:57:10|3742|3736|3742|3736|3742|3736|3741.8|3735.8|5
1653537450000|2022-05-26 03:57:30|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|1
1653537480000|2022-05-26 03:58:00|3742|3736|3742.3|3736.3|3742.9|3736.9|3741.8|3735.8|4
1653537490000|2022-05-26 03:58:10|3741.3|3735.3|3741.1|3735.1|3741.3|3735.3|3741.1|3735.1|2
1653537500000|2022-05-26 03:58:20|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741|3735|3
1653537510000|2022-05-26 03:58:30|3741|3735|3741.5|3735.5|3741.5|3735.5|3741|3735|3
1653537540000|2022-05-26 03:59:00|3741.8|3735.8|3741.5|3735.5|3743.8|3737.8|3741.5|3735.5|5
1653537560000|2022-05-26 03:59:20|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653537570000|2022-05-26 03:59:30|3741|3735|3741|3735|3741|3735|3741|3735|1
1653537580000|2022-05-26 03:59:40|3739.5|3733.5|3741|3735|3741|3735|3739.5|3733.5|3
1653537590000|2022-05-26 03:59:50|3740.8|3734.8|3741.3|3735.3|3741.3|3735.3|3740.8|3734.8|3
1653537600000|2022-05-26 04:00:00|3741|3735|3739.8|3733.8|3742.3|3736.3|3739.8|3733.8|6
1653537610000|2022-05-26 04:00:10|3740|3734|3740.3|3734.3|3740.3|3734.3|3740|3734|2
1653537620000|2022-05-26 04:00:20|3740.5|3734.5|3740.8|3734.8|3740.8|3734.8|3740.5|3734.5|2
1653537660000|2022-05-26 04:01:00|3741.6|3735.6|3740|3734|3742.4|3736.4|3740|3734|3
1653537670000|2022-05-26 04:01:10|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1653537700000|2022-05-26 04:01:40|3740.8|3734.8|3741|3735|3741|3735|3740.8|3734.8|2
1653537720000|2022-05-26 04:02:00|3741.3|3735.3|3743.5|3737.5|3743.5|3737.5|3741.3|3735.3|2
1653537730000|2022-05-26 04:02:10|3744.3|3738.3|3741.3|3735.3|3744.3|3738.3|3741.3|3735.3|4
1653537760000|2022-05-26 04:02:40|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653537770000|2022-05-26 04:02:50|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653537820000|2022-05-26 04:03:40|3742.3|3736.3|3741.3|3735.3|3743.3|3737.3|3741.3|3735.3|3
1653537850000|2022-05-26 04:04:10|3741.5|3735.5|3741.3|3735.3|3743|3737|3741.3|3735.3|3
1653537910000|2022-05-26 04:05:10|3742|3736|3741.3|3735.3|3743|3737|3741.3|3735.3|3
1653537920000|2022-05-26 04:05:20|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653537930000|2022-05-26 04:05:30|3741.8|3735.8|3741.3|3735.3|3742.8|3736.8|3741.3|3735.3|6
1653537970000|2022-05-26 04:06:10|3741|3735|3742.5|3736.5|3742.5|3736.5|3741|3735|2
1653538000000|2022-05-26 04:06:40|3743.3|3737.3|3741.5|3735.5|3743.3|3737.3|3741.5|3735.5|2
1653538010000|2022-05-26 04:06:50|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653538060000|2022-05-26 04:07:40|3741|3735|3742.8|3736.8|3742.8|3736.8|3741|3735|2
1653538070000|2022-05-26 04:07:50|3743|3737|3741.8|3735.8|3743|3737|3741.8|3735.8|2
1653538080000|2022-05-26 04:08:00|3741.3|3735.3|3743|3737|3743|3737|3741.3|3735.3|2
1653538090000|2022-05-26 04:08:10|3742.8|3736.8|3741.5|3735.5|3742.8|3736.8|3741.5|3735.5|2
1653538110000|2022-05-26 04:08:30|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653538150000|2022-05-26 04:09:10|3741|3735|3741.5|3735.5|3741.5|3735.5|3741|3735|5
1653538160000|2022-05-26 04:09:20|3741.3|3735.3|3739.5|3733.5|3741.3|3735.3|3739.5|3733.5|3
1653538170000|2022-05-26 04:09:30|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653538180000|2022-05-26 04:09:40|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|2
1653538190000|2022-05-26 04:09:50|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653538220000|2022-05-26 04:10:20|3740.5|3734.5|3741.5|3735.5|3742.3|3736.3|3740.5|3734.5|4
1653538230000|2022-05-26 04:10:30|3740.3|3734.3|3738.1|3732.1|3740.3|3734.3|3738.1|3732.1|3
1653538250000|2022-05-26 04:10:50|3738.4|3732.4|3739.5|3733.5|3739.5|3733.5|3738.4|3732.4|4
1653538260000|2022-05-26 04:11:00|3739.8|3733.8|3739.8|3733.8|3741.8|3735.8|3739.8|3733.8|6
1653538280000|2022-05-26 04:11:20|3740.3|3734.3|3740.5|3734.5|3740.5|3734.5|3740.3|3734.3|2
1653538290000|2022-05-26 04:11:30|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653538310000|2022-05-26 04:11:50|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|1
1653538320000|2022-05-26 04:12:00|3740.8|3734.8|3741.3|3735.3|3742.5|3736.5|3740.3|3734.3|7
1653538380000|2022-05-26 04:13:00|3741.8|3735.8|3741.3|3735.3|3742.5|3736.5|3741.3|3735.3|3
1653538410000|2022-05-26 04:13:30|3741|3735|3739|3733|3741|3735|3739|3733|3
1653538430000|2022-05-26 04:13:50|3739.3|3733.3|3740.8|3734.8|3740.8|3734.8|3739.3|3733.3|2
1653538440000|2022-05-26 04:14:00|3740.5|3734.5|3740.5|3734.5|3741.1|3735.1|3740.3|3734.3|4
1653538450000|2022-05-26 04:14:10|3740.8|3734.8|3741|3735|3741|3735|3740.8|3734.8|2
1653538500000|2022-05-26 04:15:00|3740.8|3734.8|3740.5|3734.5|3742.8|3736.8|3740.5|3734.5|4
1653538520000|2022-05-26 04:15:20|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|1
1653538550000|2022-05-26 04:15:50|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|1
1653538560000|2022-05-26 04:16:00|3739|3733|3739.8|3733.8|3739.8|3733.8|3739|3733|3
1653538570000|2022-05-26 04:16:10|3740|3734|3740.3|3734.3|3741.8|3735.8|3740|3734|3
1653538600000|2022-05-26 04:16:40|3740.5|3734.5|3741|3735|3741|3735|3740.5|3734.5|3
1653538640000|2022-05-26 04:17:20|3742|3736|3743.1|3737.1|3743.1|3737.1|3742|3736|2
1653538650000|2022-05-26 04:17:30|3743|3737|3741.5|3735.5|3743|3737|3741.5|3735.5|2
1653538660000|2022-05-26 04:17:40|3741|3735|3739.3|3733.3|3741|3735|3739|3733|3
1653538670000|2022-05-26 04:17:50|3739.5|3733.5|3739.8|3733.8|3739.8|3733.8|3739.5|3733.5|2
1653538700000|2022-05-26 04:18:20|3740|3734|3739.8|3733.8|3742.6|3736.6|3739.8|3733.8|5
1653538740000|2022-05-26 04:19:00|3739.5|3733.5|3740.3|3734.3|3741|3735|3739.5|3733.5|3
1653538800000|2022-05-26 04:20:00|3741.3|3735.3|3738.8|3732.8|3741.3|3735.3|3738.8|3732.8|5
1653538810000|2022-05-26 04:20:10|3737.8|3731.8|3739|3733|3739|3733|3736.6|3730.6|5
1653538820000|2022-05-26 04:20:20|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|1
1653538830000|2022-05-26 04:20:30|3739.8|3733.8|3739.3|3733.3|3740|3734|3739.3|3733.3|4
1653538850000|2022-05-26 04:20:50|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1653538870000|2022-05-26 04:21:10|3740|3734|3740.5|3734.5|3741.3|3735.3|3740|3734|3
1653538910000|2022-05-26 04:21:50|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1653538920000|2022-05-26 04:22:00|3740|3734|3739.8|3733.8|3741.3|3735.3|3739.5|3733.5|5
1653538930000|2022-05-26 04:22:10|3740.3|3734.3|3740.5|3734.5|3740.5|3734.5|3740.3|3734.3|2
1653538980000|2022-05-26 04:23:00|3741.3|3735.3|3739.5|3733.5|3742|3736|3739.5|3733.5|4
1653539040000|2022-05-26 04:24:00|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|1
1653539050000|2022-05-26 04:24:10|3740|3734|3741.8|3735.8|3741.8|3735.8|3740|3734|2
1653539060000|2022-05-26 04:24:20|3739.8|3733.8|3740.3|3734.3|3740.3|3734.3|3739.8|3733.8|3
1653539100000|2022-05-26 04:25:00|3740|3734|3739.8|3733.8|3740|3734|3739.8|3733.8|2
1653539110000|2022-05-26 04:25:10|3740|3734|3740.3|3734.3|3741.9|3735.9|3740|3734|3
1653539130000|2022-05-26 04:25:30|3740.5|3734.5|3739.8|3733.8|3740.5|3734.5|3739.8|3733.8|2
1653539150000|2022-05-26 04:25:50|3740|3734|3740.5|3734.5|3740.5|3734.5|3740|3734|2
1653539290000|2022-05-26 04:28:10|3740.8|3734.8|3740.5|3734.5|3742.3|3736.3|3740|3734|5
1653539350000|2022-05-26 04:29:10|3740.8|3734.8|3739.8|3733.8|3742|3736|3739.8|3733.8|3
1653539370000|2022-05-26 04:29:30|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1653539400000|2022-05-26 04:30:00|3740.5|3734.5|3740.3|3734.3|3741.9|3735.9|3739.8|3733.8|4
1653539540000|2022-05-26 04:32:20|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1653539600000|2022-05-26 04:33:20|3740|3734|3740.3|3734.3|3741.8|3735.8|3740|3734|3
1653539630000|2022-05-26 04:33:50|3740.5|3734.5|3740.3|3734.3|3740.5|3734.5|3740.3|3734.3|2
1653539640000|2022-05-26 04:34:00|3741|3735|3740.5|3734.5|3741.8|3735.8|3740.5|3734.5|3
1653539660000|2022-05-26 04:34:20|3740.3|3734.3|3740.5|3734.5|3740.5|3734.5|3740.3|3734.3|2
1653539700000|2022-05-26 04:35:00|3740.8|3734.8|3740|3734|3741|3735|3740|3734|4
1653539750000|2022-05-26 04:35:50|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1653539760000|2022-05-26 04:36:00|3740|3734|3740|3734|3740|3734|3740|3734|1
1653539820000|2022-05-26 04:37:00|3740.3|3734.3|3740|3734|3740.3|3734.3|3740|3734|2
1653539860000|2022-05-26 04:37:40|3739.8|3733.8|3739.3|3733.3|3739.8|3733.8|3739.3|3733.3|3
1653539870000|2022-05-26 04:37:50|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|1
1653539880000|2022-05-26 04:38:00|3739.3|3733.3|3739.5|3733.5|3739.5|3733.5|3739.3|3733.3|2
1653539890000|2022-05-26 04:38:10|3739.3|3733.3|3739.5|3733.5|3739.5|3733.5|3739.3|3733.3|2
1653539900000|2022-05-26 04:38:20|3739.8|3733.8|3739.3|3733.3|3740|3734|3739.3|3733.3|3
1653539910000|2022-05-26 04:38:30|3739.5|3733.5|3739.3|3733.3|3739.5|3733.5|3739.3|3733.3|2
1653539940000|2022-05-26 04:39:00|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|1
1653539950000|2022-05-26 04:39:10|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|1
1653539960000|2022-05-26 04:39:20|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|1
1653539990000|2022-05-26 04:39:50|3739.8|3733.8|3739.5|3733.5|3739.8|3733.8|3739.3|3733.3|4
1653540000000|2022-05-26 04:40:00|3739.8|3733.8|3739.3|3733.3|3740|3734|3739.3|3733.3|5
1653540010000|2022-05-26 04:40:10|3738.3|3732.3|3738.8|3732.8|3738.8|3732.8|3738|3732|3
1653540020000|2022-05-26 04:40:20|3738.5|3732.5|3737.8|3731.8|3738.5|3732.5|3737.3|3731.3|13
1653540030000|2022-05-26 04:40:30|3738.3|3732.3|3738.3|3732.3|3738.8|3732.8|3737.5|3731.5|8
1653540060000|2022-05-26 04:41:00|3739.3|3733.3|3738.3|3732.3|3739.3|3733.3|3738.3|3732.3|4
1653540080000|2022-05-26 04:41:20|3738.5|3732.5|3738.3|3732.3|3740|3734|3738.3|3732.3|3
1653540090000|2022-05-26 04:41:30|3738.8|3732.8|3739.5|3733.5|3739.5|3733.5|3738.8|3732.8|4
1653540100000|2022-05-26 04:41:40|3740|3734|3739|3733|3740|3734|3739|3733|2
1653540120000|2022-05-26 04:42:00|3739.8|3733.8|3739.3|3733.3|3740|3734|3739|3733|4
1653540130000|2022-05-26 04:42:10|3740|3734|3739.3|3733.3|3740.3|3734.3|3739|3733|6
1653540140000|2022-05-26 04:42:20|3740|3734|3739.5|3733.5|3740.5|3734.5|3739.5|3733.5|3
1653540150000|2022-05-26 04:42:30|3740.3|3734.3|3739.3|3733.3|3740.5|3734.5|3739.3|3733.3|3
1653540170000|2022-05-26 04:42:50|3740.3|3734.3|3739.5|3733.5|3740.5|3734.5|3739.5|3733.5|3
1653540180000|2022-05-26 04:43:00|3740.3|3734.3|3739.5|3733.5|3741.1|3735.1|3739.3|3733.3|8
1653540190000|2022-05-26 04:43:10|3740.5|3734.5|3742|3736|3742|3736|3740.5|3734.5|5
1653540210000|2022-05-26 04:43:30|3741.3|3735.3|3741.3|3735.3|3741.8|3735.8|3741.3|3735.3|5
1653540220000|2022-05-26 04:43:40|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653540230000|2022-05-26 04:43:50|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|1
1653540240000|2022-05-26 04:44:00|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|1
1653540250000|2022-05-26 04:44:10|3743|3737|3741.8|3735.8|3743|3737|3741.8|3735.8|2
1653540280000|2022-05-26 04:44:40|3741|3735|3741.3|3735.3|3741.3|3735.3|3741|3735|2
1653540290000|2022-05-26 04:44:50|3741|3735|3741|3735|3741|3735|3741|3735|1
1653540300000|2022-05-26 04:45:00|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3739.5|3733.5|3
1653540310000|2022-05-26 04:45:10|3740|3734|3739.8|3733.8|3740|3734|3739.5|3733.5|3
1653540350000|2022-05-26 04:45:50|3740|3734|3740.3|3734.3|3740.3|3734.3|3740|3734|2
1653540360000|2022-05-26 04:46:00|3740.5|3734.5|3740.5|3734.5|3742|3736|3740|3734|6
1653540370000|2022-05-26 04:46:10|3740.8|3734.8|3740.5|3734.5|3740.8|3734.8|3740.5|3734.5|2
1653540400000|2022-05-26 04:46:40|3740.3|3734.3|3740.5|3734.5|3740.5|3734.5|3740.3|3734.3|2
1653540440000|2022-05-26 04:47:20|3740.8|3734.8|3741.8|3735.8|3741.8|3735.8|3740.5|3734.5|3
1653540450000|2022-05-26 04:47:30|3740.8|3734.8|3739.8|3733.8|3740.8|3734.8|3739.8|3733.8|3
1653540470000|2022-05-26 04:47:50|3740|3734|3740|3734|3740|3734|3740|3734|1
1653540500000|2022-05-26 04:48:20|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|1
1653540530000|2022-05-26 04:48:50|3740.8|3734.8|3740|3734|3740.8|3734.8|3740|3734|3
1653540560000|2022-05-26 04:49:20|3739.8|3733.8|3740.3|3734.3|3740.3|3734.3|3739.8|3733.8|3
1653540570000|2022-05-26 04:49:30|3741|3735|3740.8|3734.8|3742.5|3736.5|3740.8|3734.8|3
1653540590000|2022-05-26 04:49:50|3740.5|3734.5|3740.3|3734.3|3740.5|3734.5|3740.3|3734.3|2
1653540630000|2022-05-26 04:50:30|3740.5|3734.5|3740.8|3734.8|3742|3736|3740.5|3734.5|4
1653540640000|2022-05-26 04:50:40|3740.3|3734.3|3740|3734|3740.3|3734.3|3740|3734|2
1653540660000|2022-05-26 04:51:00|3740.3|3734.3|3740|3734|3740.3|3734.3|3740|3734|2
1653540670000|2022-05-26 04:51:10|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1653540680000|2022-05-26 04:51:20|3738.5|3732.5|3739.3|3733.3|3739.3|3733.3|3738.5|3732.5|2
1653540700000|2022-05-26 04:51:40|3739|3733|3738.3|3732.3|3739|3733|3738.3|3732.3|7
1653540710000|2022-05-26 04:51:50|3738|3732|3737.3|3731.3|3738|3732|3737.3|3731.3|2
1653540720000|2022-05-26 04:52:00|3737.5|3731.5|3737.3|3731.3|3737.5|3731.5|3737.3|3731.3|2
1653540760000|2022-05-26 04:52:40|3737|3731|3736.5|3730.5|3737|3731|3736.5|3730.5|2
1653540780000|2022-05-26 04:53:00|3736.8|3730.8|3736.3|3730.3|3736.8|3730.8|3736|3730|5
1653540790000|2022-05-26 04:53:10|3736.5|3730.5|3736.3|3730.3|3736.5|3730.5|3736.3|3730.3|2
1653540800000|2022-05-26 04:53:20|3736.5|3730.5|3737|3731|3737.3|3731.3|3736.5|3730.5|4
1653540810000|2022-05-26 04:53:30|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1653540830000|2022-05-26 04:53:50|3736.4|3730.4|3736.5|3730.5|3736.5|3730.5|3736.4|3730.4|2
1653540840000|2022-05-26 04:54:00|3736.3|3730.3|3735.4|3729.4|3736.5|3730.5|3734.8|3728.8|4
1653540850000|2022-05-26 04:54:10|3735|3729|3735|3729|3735|3729|3735|3729|1
1653540890000|2022-05-26 04:54:50|3734.8|3728.8|3735|3729|3735|3729|3734.8|3728.8|2
1653540920000|2022-05-26 04:55:20|3734.8|3728.8|3734.6|3728.6|3734.8|3728.8|3732.8|3726.8|3
1653540930000|2022-05-26 04:55:30|3734.4|3728.4|3732.8|3726.8|3734.4|3728.4|3732.8|3726.8|2
1653540950000|2022-05-26 04:55:50|3732|3726|3733.5|3727.5|3733.5|3727.5|3732|3726|3
1653540960000|2022-05-26 04:56:00|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1653541050000|2022-05-26 04:57:30|3733.5|3727.5|3735.5|3729.5|3735.5|3729.5|3733.5|3727.5|3
1653541060000|2022-05-26 04:57:40|3735.4|3729.4|3734.8|3728.8|3735.4|3729.4|3734.8|3728.8|2
1653541070000|2022-05-26 04:57:50|3734|3728|3734|3728|3734|3728|3734|3728|1
1653541080000|2022-05-26 04:58:00|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1653541090000|2022-05-26 04:58:10|3733.5|3727.5|3732.8|3726.8|3733.5|3727.5|3732.8|3726.8|2
1653541110000|2022-05-26 04:58:30|3733.3|3727.3|3733.9|3727.9|3733.9|3727.9|3732.5|3726.5|5
1653541120000|2022-05-26 04:58:40|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653541130000|2022-05-26 04:58:50|3735.5|3729.5|3735|3729|3735.5|3729.5|3735|3729|2
1653541170000|2022-05-26 04:59:30|3734.8|3728.8|3732.8|3726.8|3734.8|3728.8|3732.8|3726.8|2
1653541180000|2022-05-26 04:59:40|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1653541200000|2022-05-26 05:00:00|3733|3727|3733|3727|3733|3727|3733|3727|1
1653541210000|2022-05-26 05:00:10|3733.3|3727.3|3733.8|3727.8|3733.8|3727.8|3733.3|3727.3|4
1653541220000|2022-05-26 05:00:20|3733.5|3727.5|3733.3|3727.3|3733.5|3727.5|3733.3|3727.3|2
1653541260000|2022-05-26 05:01:00|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1653541270000|2022-05-26 05:01:10|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|4
1653541280000|2022-05-26 05:01:20|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|4
1653541290000|2022-05-26 05:01:30|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1653541330000|2022-05-26 05:02:10|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1653541370000|2022-05-26 05:02:50|3733.3|3727.3|3734.5|3728.5|3734.5|3728.5|3733.3|3727.3|2
1653541400000|2022-05-26 05:03:20|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1653541450000|2022-05-26 05:04:10|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1653541500000|2022-05-26 05:05:00|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|5
1653541510000|2022-05-26 05:05:10|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1653541520000|2022-05-26 05:05:20|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653541530000|2022-05-26 05:05:30|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1653541550000|2022-05-26 05:05:50|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1653541620000|2022-05-26 05:07:00|3734.8|3728.8|3735.3|3729.3|3735.3|3729.3|3734.8|3728.8|2
1653541640000|2022-05-26 05:07:20|3735.8|3729.8|3735.8|3729.8|3736|3730|3735.8|3729.8|3
1653541650000|2022-05-26 05:07:30|3736|3730|3737|3731|3737|3731|3736|3730|2
1653541670000|2022-05-26 05:07:50|3736.8|3730.8|3737|3731|3737|3731|3736.8|3730.8|2
1653541680000|2022-05-26 05:08:00|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1653541690000|2022-05-26 05:08:10|3737|3731|3737|3731|3737|3731|3736.5|3730.5|4
1653541760000|2022-05-26 05:09:20|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1653541770000|2022-05-26 05:09:30|3737.3|3731.3|3737|3731|3737.3|3731.3|3737|3731|2
1653541780000|2022-05-26 05:09:40|3736.8|3730.8|3737|3731|3737|3731|3736.8|3730.8|2
1653541860000|2022-05-26 05:11:00|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.3|3731.3|3
1653541870000|2022-05-26 05:11:10|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1653541910000|2022-05-26 05:11:50|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1653541950000|2022-05-26 05:12:30|3737.3|3731.3|3737.5|3731.5|3737.5|3731.5|3737.3|3731.3|4
1653541960000|2022-05-26 05:12:40|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1653542070000|2022-05-26 05:14:30|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|1
1653542100000|2022-05-26 05:15:00|3735.5|3729.5|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|2
1653542120000|2022-05-26 05:15:20|3736|3730|3734|3728|3736|3730|3734|3728|4
1653542140000|2022-05-26 05:15:40|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1653542150000|2022-05-26 05:15:50|3733|3727|3732.8|3726.8|3733|3727|3732.8|3726.8|2
1653542160000|2022-05-26 05:16:00|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.5|3726.5|2
1653542170000|2022-05-26 05:16:10|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1653542180000|2022-05-26 05:16:20|3734|3728|3732.8|3726.8|3734|3728|3732.8|3726.8|4
1653542190000|2022-05-26 05:16:30|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1653542200000|2022-05-26 05:16:40|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1653542240000|2022-05-26 05:17:20|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1653542250000|2022-05-26 05:17:30|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1653542270000|2022-05-26 05:17:50|3731.3|3725.3|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|2
1653542400000|2022-05-26 05:20:00|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653542430000|2022-05-26 05:20:30|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|3
1653542440000|2022-05-26 05:20:40|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653542510000|2022-05-26 05:21:50|3731.5|3725.5|3731.3|3725.3|3731.5|3725.5|3731.3|3725.3|2
1653542520000|2022-05-26 05:22:00|3731.5|3725.5|3731.3|3725.3|3731.5|3725.5|3731|3725|4
1653542540000|2022-05-26 05:22:20|3731|3725|3731|3725|3731|3725|3731|3725|1
1653542550000|2022-05-26 05:22:30|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1653542560000|2022-05-26 05:22:40|3731|3725|3731|3725|3731|3725|3731|3725|1
1653542610000|2022-05-26 05:23:30|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653542640000|2022-05-26 05:24:00|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653542760000|2022-05-26 05:26:00|3731|3725|3730.8|3724.8|3731|3725|3730.3|3724.3|5
1653542770000|2022-05-26 05:26:10|3730.5|3724.5|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|3
1653542800000|2022-05-26 05:26:40|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|2
1653542810000|2022-05-26 05:26:50|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1653542860000|2022-05-26 05:27:40|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653542870000|2022-05-26 05:27:50|3731|3725|3731.3|3725.3|3731.3|3725.3|3730.8|3724.8|4
1653542880000|2022-05-26 05:28:00|3731|3725|3730.8|3724.8|3731|3725|3730.8|3724.8|2
1653542960000|2022-05-26 05:29:20|3731|3725|3730.8|3724.8|3731|3725|3730.8|3724.8|2
1653542970000|2022-05-26 05:29:30|3730.5|3724.5|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|3
1653542980000|2022-05-26 05:29:40|3730.8|3724.8|3729.5|3723.5|3730.8|3724.8|3729.5|3723.5|3
1653542990000|2022-05-26 05:29:50|3729|3723|3729.3|3723.3|3729.3|3723.3|3729|3723|2
1653543000000|2022-05-26 05:30:00|3729|3723|3727.8|3721.8|3729|3723|3726.9|3720.9|7
1653543010000|2022-05-26 05:30:10|3727.5|3721.5|3727.8|3721.8|3728|3722|3727|3721|10
1653543020000|2022-05-26 05:30:20|3726.8|3720.8|3727.8|3721.8|3727.8|3721.8|3726.8|3720.8|2
1653543030000|2022-05-26 05:30:30|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3727.5|3721.5|2
1653543040000|2022-05-26 05:30:40|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|1
1653543050000|2022-05-26 05:30:50|3727.8|3721.8|3726.3|3720.3|3727.8|3721.8|3726.3|3720.3|3
1653543060000|2022-05-26 05:31:00|3726.8|3720.8|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|2
1653543070000|2022-05-26 05:31:10|3726|3720|3726.5|3720.5|3726.5|3720.5|3726|3720|10
1653543080000|2022-05-26 05:31:20|3726.3|3720.3|3726|3720|3726.3|3720.3|3726|3720|2
1653543090000|2022-05-26 05:31:30|3726.5|3720.5|3726|3720|3726.8|3720.8|3725.3|3719.3|8
1653543120000|2022-05-26 05:32:00|3726.3|3720.3|3729|3723|3729|3723|3726.3|3720.3|7
1653543130000|2022-05-26 05:32:10|3728.8|3722.8|3728|3722|3728.8|3722.8|3728|3722|2
1653543180000|2022-05-26 05:33:00|3728.3|3722.3|3728.3|3722.3|3729.5|3723.5|3728.3|3722.3|5
1653543200000|2022-05-26 05:33:20|3727.8|3721.8|3728|3722|3728|3722|3727.8|3721.8|2
1653543230000|2022-05-26 05:33:50|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|1
1653543240000|2022-05-26 05:34:00|3728|3722|3728.8|3722.8|3728.8|3722.8|3728|3722|2
1653543260000|2022-05-26 05:34:20|3729|3723|3728.3|3722.3|3729|3723|3728.3|3722.3|2
1653543270000|2022-05-26 05:34:30|3728|3722|3728|3722|3728|3722|3728|3722|1
1653543280000|2022-05-26 05:34:40|3727.8|3721.8|3729|3723|3729|3723|3727.8|3721.8|3
1653543300000|2022-05-26 05:35:00|3728.8|3722.8|3728.3|3722.3|3728.8|3722.8|3728|3722|5
1653543310000|2022-05-26 05:35:10|3728.5|3722.5|3728.8|3722.8|3728.8|3722.8|3728.5|3722.5|4
1653543320000|2022-05-26 05:35:20|3729|3723|3729|3723|3729|3723|3728.8|3722.8|3
1653543330000|2022-05-26 05:35:30|3728.8|3722.8|3727.8|3721.8|3728.8|3722.8|3727.8|3721.8|2
1653543350000|2022-05-26 05:35:50|3728.3|3722.3|3729|3723|3729|3723|3728.3|3722.3|3
1653543360000|2022-05-26 05:36:00|3728.8|3722.8|3728.5|3722.5|3728.8|3722.8|3728.5|3722.5|2
1653543370000|2022-05-26 05:36:10|3728.3|3722.3|3728|3722|3728.5|3722.5|3728|3722|4
1653543380000|2022-05-26 05:36:20|3728.3|3722.3|3728.5|3722.5|3729|3723|3728.3|3722.3|9
1653543390000|2022-05-26 05:36:30|3729|3723|3729|3723|3729.5|3723.5|3728.5|3722.5|10
1653543400000|2022-05-26 05:36:40|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729|3723|4
1653543410000|2022-05-26 05:36:50|3728.8|3722.8|3728.8|3722.8|3729.3|3723.3|3728.5|3722.5|8
1653543420000|2022-05-26 05:37:00|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3728.3|3722.3|2
1653543430000|2022-05-26 05:37:10|3728.5|3722.5|3729|3723|3729.3|3723.3|3728.5|3722.5|6
1653543440000|2022-05-26 05:37:20|3728.5|3722.5|3729|3723|3729|3723|3728.3|3722.3|3
1653543450000|2022-05-26 05:37:30|3728.8|3722.8|3728.3|3722.3|3728.8|3722.8|3728.3|3722.3|3
1653543460000|2022-05-26 05:37:40|3727.8|3721.8|3728|3722|3728|3722|3727.8|3721.8|2
1653543470000|2022-05-26 05:37:50|3727.8|3721.8|3727.5|3721.5|3727.8|3721.8|3727.5|3721.5|2
1653543480000|2022-05-26 05:38:00|3727.3|3721.3|3727.3|3721.3|3728.3|3722.3|3727.3|3721.3|8
1653543530000|2022-05-26 05:38:50|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|2
1653543540000|2022-05-26 05:39:00|3727|3721|3727|3721|3727|3721|3727|3721|1
1653543550000|2022-05-26 05:39:10|3726.8|3720.8|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|2
1653543570000|2022-05-26 05:39:30|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1653543600000|2022-05-26 05:40:00|3726.3|3720.3|3723.4|3717.4|3726.3|3720.3|3723.3|3717.3|11
1653543610000|2022-05-26 05:40:10|3723.1|3717.1|3723.3|3717.3|3723.5|3717.5|3722.8|3716.8|9
1653543620000|2022-05-26 05:40:20|3723|3717|3722.3|3716.3|3723.3|3717.3|3722.3|3716.3|9
1653543630000|2022-05-26 05:40:30|3722|3716|3722|3716|3722.3|3716.3|3720.8|3714.8|11
1653543640000|2022-05-26 05:40:40|3721|3715|3725|3719|3725|3719|3720.8|3714.8|15
1653543650000|2022-05-26 05:40:50|3725.3|3719.3|3724.3|3718.3|3725.8|3719.8|3723.5|3717.5|13
1653543660000|2022-05-26 05:41:00|3723.3|3717.3|3724|3718|3724.5|3718.5|3723|3717|6
1653543670000|2022-05-26 05:41:10|3723.5|3717.5|3725.5|3719.5|3725.5|3719.5|3723.5|3717.5|5
1653543680000|2022-05-26 05:41:20|3725.3|3719.3|3726.5|3720.5|3726.5|3720.5|3725.3|3719.3|5
1653543690000|2022-05-26 05:41:30|3727|3721|3727.3|3721.3|3727.5|3721.5|3726.5|3720.5|7
1653543710000|2022-05-26 05:41:50|3727|3721|3725.8|3719.8|3727|3721|3724.6|3718.6|17
1653543720000|2022-05-26 05:42:00|3725|3719|3723.5|3717.5|3725.5|3719.5|3723.5|3717.5|7
1653543730000|2022-05-26 05:42:10|3722.3|3716.3|3726.5|3720.5|3726.5|3720.5|3722|3716|10
1653543740000|2022-05-26 05:42:20|3727|3721|3725|3719|3727|3721|3724.3|3718.3|7
1653543750000|2022-05-26 05:42:30|3723|3717|3725|3719|3725.8|3719.8|3723|3717|9
1653543760000|2022-05-26 05:42:40|3724|3718|3724.8|3718.8|3725.3|3719.3|3723|3717|6
1653543780000|2022-05-26 05:43:00|3723.8|3717.8|3724.5|3718.5|3724.5|3718.5|3723.5|3717.5|3
1653543830000|2022-05-26 05:43:50|3724.3|3718.3|3722|3716|3724.3|3718.3|3722|3716|2
1653543880000|2022-05-26 05:44:40|3721.8|3715.8|3722.8|3716.8|3722.8|3716.8|3721.8|3715.8|4
1653543900000|2022-05-26 05:45:00|3723|3717|3723|3717|3723|3717|3723|3717|1
1653543910000|2022-05-26 05:45:10|3722.8|3716.8|3721.8|3715.8|3722.8|3716.8|3721.8|3715.8|4
1653543920000|2022-05-26 05:45:20|3722.5|3716.5|3722.3|3716.3|3722.8|3716.8|3722.3|3716.3|6
1653543930000|2022-05-26 05:45:30|3722|3716|3721.5|3715.5|3722|3716|3721.5|3715.5|2
1653543940000|2022-05-26 05:45:40|3720.5|3714.5|3717.3|3711.3|3720.5|3714.5|3713.1|3707.1|12
1653543950000|2022-05-26 05:45:50|3716.6|3710.6|3715.9|3709.9|3716.6|3710.6|3715.4|3709.4|5
1653543960000|2022-05-26 05:46:00|3715.4|3709.4|3716.8|3710.8|3716.8|3710.8|3715.4|3709.4|5
1653543970000|2022-05-26 05:46:10|3716.6|3710.6|3716.9|3710.9|3717.1|3711.1|3716.6|3710.6|3
1653543980000|2022-05-26 05:46:20|3717.1|3711.1|3716.4|3710.4|3717.1|3711.1|3715.9|3709.9|9
1653543990000|2022-05-26 05:46:30|3716.6|3710.6|3716.4|3710.4|3716.9|3710.9|3715.9|3709.9|5
1653544000000|2022-05-26 05:46:40|3716.6|3710.6|3717.1|3711.1|3717.1|3711.1|3716.4|3710.4|10
1653544040000|2022-05-26 05:47:20|3717.3|3711.3|3717.3|3711.3|3717.8|3711.8|3717.3|3711.3|6
1653544050000|2022-05-26 05:47:30|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1653544060000|2022-05-26 05:47:40|3717.8|3711.8|3717.5|3711.5|3717.8|3711.8|3717.3|3711.3|3
1653544100000|2022-05-26 05:48:20|3718.8|3712.8|3719.3|3713.3|3719.3|3713.3|3718.8|3712.8|2
1653544110000|2022-05-26 05:48:30|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1653544130000|2022-05-26 05:48:50|3719.3|3713.3|3719.5|3713.5|3719.5|3713.5|3719.3|3713.3|2
1653544190000|2022-05-26 05:49:50|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|1
1653544200000|2022-05-26 05:50:00|3719|3713|3718.8|3712.8|3719|3713|3718.8|3712.8|2
1653544210000|2022-05-26 05:50:10|3717.8|3711.8|3716|3710|3717.8|3711.8|3716|3710|2
1653544250000|2022-05-26 05:50:50|3715.8|3709.8|3716|3710|3716.3|3710.3|3715.8|3709.8|4
1653544270000|2022-05-26 05:51:10|3715.8|3709.8|3715.3|3709.3|3715.8|3709.8|3715.3|3709.3|2
1653544280000|2022-05-26 05:51:20|3715|3709|3715.3|3709.3|3715.3|3709.3|3714.5|3708.5|4
1653544290000|2022-05-26 05:51:30|3715|3709|3715|3709|3715|3709|3715|3709|1
1653544300000|2022-05-26 05:51:40|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|2
1653544310000|2022-05-26 05:51:50|3714.5|3708.5|3715.8|3709.8|3715.8|3709.8|3714.5|3708.5|2
1653544320000|2022-05-26 05:52:00|3716|3710|3714.8|3708.8|3716|3710|3714.8|3708.8|5
1653544370000|2022-05-26 05:52:50|3714.5|3708.5|3715.8|3709.8|3715.8|3709.8|3714.5|3708.5|2
1653544380000|2022-05-26 05:53:00|3715.5|3709.5|3714.8|3708.8|3715.5|3709.5|3714.8|3708.8|2
1653544390000|2022-05-26 05:53:10|3715.3|3709.3|3715.5|3709.5|3716|3710|3715.3|3709.3|7
1653544410000|2022-05-26 05:53:30|3715.8|3709.8|3715.5|3709.5|3715.8|3709.8|3715.5|3709.5|2
1653544430000|2022-05-26 05:53:50|3715.3|3709.3|3714.8|3708.8|3715.5|3709.5|3714.8|3708.8|3
1653544450000|2022-05-26 05:54:10|3714.5|3708.5|3714.8|3708.8|3715|3709|3714.5|3708.5|3
1653544460000|2022-05-26 05:54:20|3714.5|3708.5|3714.8|3708.8|3715|3709|3714.5|3708.5|5
1653544470000|2022-05-26 05:54:30|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1653544490000|2022-05-26 05:54:50|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653544500000|2022-05-26 05:55:00|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653544510000|2022-05-26 05:55:10|3714|3708|3714|3708|3714|3708|3714|3708|1
1653544530000|2022-05-26 05:55:30|3714.3|3708.3|3715|3709|3715|3709|3714.3|3708.3|3
1653544540000|2022-05-26 05:55:40|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714|3708|4
1653544580000|2022-05-26 05:56:20|3714.3|3708.3|3714.5|3708.5|3714.5|3708.5|3714.3|3708.3|2
1653544600000|2022-05-26 05:56:40|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653544620000|2022-05-26 05:57:00|3714|3708|3714|3708|3714|3708|3714|3708|1
1653544630000|2022-05-26 05:57:10|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714|3708|3
1653544640000|2022-05-26 05:57:20|3714|3708|3714|3708|3714|3708|3714|3708|1
1653544650000|2022-05-26 05:57:30|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653544680000|2022-05-26 05:58:00|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|2
1653544800000|2022-05-26 06:00:00|3715|3709|3715|3709|3715|3709|3715|3709|1
1653544910000|2022-05-26 06:01:50|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715|3709|3
1653544920000|2022-05-26 06:02:00|3715.5|3709.5|3715.3|3709.3|3715.5|3709.5|3715.3|3709.3|2
1653544930000|2022-05-26 06:02:10|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1653544960000|2022-05-26 06:02:40|3715.8|3709.8|3717.8|3711.8|3717.8|3711.8|3715.8|3709.8|2
1653544970000|2022-05-26 06:02:50|3718|3712|3718.3|3712.3|3718.3|3712.3|3718|3712|2
1653544980000|2022-05-26 06:03:00|3718.5|3712.5|3718|3712|3718.5|3712.5|3718|3712|5
1653545000000|2022-05-26 06:03:20|3717.8|3711.8|3718.3|3712.3|3718.3|3712.3|3717.8|3711.8|3
1653545020000|2022-05-26 06:03:40|3718|3712|3718|3712|3718|3712|3717.5|3711.5|7
1653545030000|2022-05-26 06:03:50|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653545040000|2022-05-26 06:04:00|3718|3712|3718|3712|3718|3712|3718|3712|1
1653545050000|2022-05-26 06:04:10|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|2
1653545060000|2022-05-26 06:04:20|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1653545080000|2022-05-26 06:04:40|3718|3712|3718|3712|3718.3|3712.3|3718|3712|5
1653545090000|2022-05-26 06:04:50|3717.8|3711.8|3716.8|3710.8|3717.8|3711.8|3716.8|3710.8|8
1653545100000|2022-05-26 06:05:00|3717|3711|3716.3|3710.3|3717|3711|3716.3|3710.3|4
1653545120000|2022-05-26 06:05:20|3716.5|3710.5|3716|3710|3716.5|3710.5|3715.8|3709.8|5
1653545140000|2022-05-26 06:05:40|3716.3|3710.3|3717.3|3711.3|3717.3|3711.3|3716.3|3710.3|4
1653545150000|2022-05-26 06:05:50|3717|3711|3714.3|3708.3|3717|3711|3714.3|3708.3|5
1653545180000|2022-05-26 06:06:20|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|2
1653545250000|2022-05-26 06:07:30|3714.3|3708.3|3714.5|3708.5|3714.5|3708.5|3714.3|3708.3|2
1653545270000|2022-05-26 06:07:50|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653545290000|2022-05-26 06:08:10|3714.5|3708.5|3714|3708|3714.5|3708.5|3714|3708|2
1653545300000|2022-05-26 06:08:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653545310000|2022-05-26 06:08:30|3713.3|3707.3|3713.8|3707.8|3713.8|3707.8|3713.3|3707.3|2
1653545320000|2022-05-26 06:08:40|3713.3|3707.3|3713.8|3707.8|3713.8|3707.8|3713.3|3707.3|3
1653545330000|2022-05-26 06:08:50|3714|3708|3714.3|3708.3|3714.3|3708.3|3714|3708|2
1653545340000|2022-05-26 06:09:00|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|2
1653545350000|2022-05-26 06:09:10|3713.3|3707.3|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|3
1653545370000|2022-05-26 06:09:30|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3713.3|3707.3|5
1653545380000|2022-05-26 06:09:40|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3713.5|3707.5|2
1653545390000|2022-05-26 06:09:50|3712.8|3706.8|3713.1|3707.1|3713.1|3707.1|3712.8|3706.8|2
1653545400000|2022-05-26 06:10:00|3712|3706|3711.8|3705.8|3712|3706|3711.8|3705.8|2
1653545410000|2022-05-26 06:10:10|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1653545620000|2022-05-26 06:13:40|3710.5|3704.5|3712.5|3706.5|3712.5|3706.5|3710.5|3704.5|7
1653545630000|2022-05-26 06:13:50|3712.8|3706.8|3715.3|3709.3|3715.3|3709.3|3712.8|3706.8|7
1653545640000|2022-05-26 06:14:00|3715.8|3709.8|3717.8|3711.8|3717.8|3711.8|3715.8|3709.8|6
1653545650000|2022-05-26 06:14:10|3718|3712|3718.3|3712.3|3719.5|3713.5|3717.8|3711.8|12
1653545660000|2022-05-26 06:14:20|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718|3712|5
1653545670000|2022-05-26 06:14:30|3719|3713|3718.8|3712.8|3719.5|3713.5|3718.3|3712.3|10
1653545690000|2022-05-26 06:14:50|3718.5|3712.5|3716|3710|3718.5|3712.5|3716|3710|4
1653545730000|2022-05-26 06:15:30|3715|3709|3713.8|3707.8|3715|3709|3713.5|3707.5|3
1653545740000|2022-05-26 06:15:40|3713.5|3707.5|3716.3|3710.3|3716.3|3710.3|3713.5|3707.5|5
1653545750000|2022-05-26 06:15:50|3716.8|3710.8|3716.5|3710.5|3716.8|3710.8|3716.5|3710.5|2
1653545760000|2022-05-26 06:16:00|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1653545770000|2022-05-26 06:16:10|3717|3711|3717|3711|3717|3711|3717|3711|1
1653545780000|2022-05-26 06:16:20|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1653545800000|2022-05-26 06:16:40|3716.8|3710.8|3716.5|3710.5|3716.8|3710.8|3716.5|3710.5|2
1653545830000|2022-05-26 06:17:10|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3716.3|3710.3|2
1653545850000|2022-05-26 06:17:30|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1653545920000|2022-05-26 06:18:40|3716|3710|3715.3|3709.3|3716|3710|3715.3|3709.3|2
1653545930000|2022-05-26 06:18:50|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1653545950000|2022-05-26 06:19:10|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1653546010000|2022-05-26 06:20:10|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1653546020000|2022-05-26 06:20:20|3715.8|3709.8|3715|3709|3715.8|3709.8|3715|3709|2
1653546030000|2022-05-26 06:20:30|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1653546060000|2022-05-26 06:21:00|3713.8|3707.8|3713.8|3707.8|3716.6|3710.6|3713.8|3707.8|7
1653546070000|2022-05-26 06:21:10|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653546080000|2022-05-26 06:21:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653546090000|2022-05-26 06:21:30|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1653546140000|2022-05-26 06:22:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1653546190000|2022-05-26 06:23:10|3713.3|3707.3|3712.3|3706.3|3713.3|3707.3|3712.3|3706.3|2
1653546240000|2022-05-26 06:24:00|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1653546260000|2022-05-26 06:24:20|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712|3706|3
1653546270000|2022-05-26 06:24:30|3712|3706|3712|3706|3712|3706|3712|3706|1
1653546280000|2022-05-26 06:24:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1653546290000|2022-05-26 06:24:50|3712.8|3706.8|3711.8|3705.8|3712.8|3706.8|3710.5|3704.5|4
1653546300000|2022-05-26 06:25:00|3711.3|3705.3|3711|3705|3711.3|3705.3|3711|3705|2
1653546310000|2022-05-26 06:25:10|3710.8|3704.8|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|3
1653546330000|2022-05-26 06:25:30|3710.5|3704.5|3710.3|3704.3|3710.5|3704.5|3710.3|3704.3|2
1653546340000|2022-05-26 06:25:40|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1653546380000|2022-05-26 06:26:20|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1653546400000|2022-05-26 06:26:40|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3706.5|3700.5|7
1653546420000|2022-05-26 06:27:00|3707.5|3701.5|3707.5|3701.5|3709|3703|3707.5|3701.5|18
1653546430000|2022-05-26 06:27:10|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|2
1653546440000|2022-05-26 06:27:20|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|1
1653546510000|2022-05-26 06:28:30|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|1
1653546520000|2022-05-26 06:28:40|3709.5|3703.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|2
1653546530000|2022-05-26 06:28:50|3710|3704|3706.8|3700.8|3710.5|3704.5|3705.8|3699.8|11
1653546540000|2022-05-26 06:29:00|3705.8|3699.8|3706.8|3700.8|3706.8|3700.8|3705.8|3699.8|4
1653546550000|2022-05-26 06:29:10|3706|3700|3706.8|3700.8|3706.8|3700.8|3706|3700|5
1653546570000|2022-05-26 06:29:30|3705.8|3699.8|3706.8|3700.8|3706.8|3700.8|3705.5|3699.5|14
1653546580000|2022-05-26 06:29:40|3705.8|3699.8|3706.3|3700.3|3706.8|3700.8|3705.5|3699.5|6
1653546590000|2022-05-26 06:29:50|3705.5|3699.5|3706.3|3700.3|3706.8|3700.8|3705.5|3699.5|5
1653546600000|2022-05-26 06:30:00|3705.8|3699.8|3706.3|3700.3|3706.5|3700.5|3705.8|3699.8|5
1653546610000|2022-05-26 06:30:10|3705.5|3699.5|3706|3700|3706.5|3700.5|3705.5|3699.5|6
1653546660000|2022-05-26 06:31:00|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|2
1653546670000|2022-05-26 06:31:10|3704.5|3698.5|3704.3|3698.3|3704.5|3698.5|3704.3|3698.3|2
1653546680000|2022-05-26 06:31:20|3703.5|3697.5|3698.8|3692.8|3703.5|3697.5|3698.5|3692.5|14
1653546690000|2022-05-26 06:31:30|3699|3693|3698.5|3692.5|3699|3693|3698.3|3692.3|10
1653546700000|2022-05-26 06:31:40|3698.8|3692.8|3699.8|3693.8|3700|3694|3698.8|3692.8|5
1653546720000|2022-05-26 06:32:00|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|1
1653546740000|2022-05-26 06:32:20|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|1
1653546750000|2022-05-26 06:32:30|3697.3|3691.3|3697|3691|3697.3|3691.3|3697|3691|2
1653546760000|2022-05-26 06:32:40|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|1
1653546770000|2022-05-26 06:32:50|3695.8|3689.8|3696.5|3690.5|3696.5|3690.5|3694.6|3688.6|9
1653546780000|2022-05-26 06:33:00|3696|3690|3696.5|3690.5|3696.5|3690.5|3696|3690|5
1653546790000|2022-05-26 06:33:10|3696.3|3690.3|3696.5|3690.5|3696.8|3690.8|3696|3690|4
1653546800000|2022-05-26 06:33:20|3696.3|3690.3|3695.8|3689.8|3696.3|3690.3|3695.3|3689.3|9
1653546810000|2022-05-26 06:33:30|3695.5|3689.5|3696.3|3690.3|3696.3|3690.3|3695.5|3689.5|5
1653546830000|2022-05-26 06:33:50|3695.8|3689.8|3694.3|3688.3|3695.8|3689.8|3694.3|3688.3|6
1653546840000|2022-05-26 06:34:00|3694.5|3688.5|3694.8|3688.8|3694.8|3688.8|3694|3688|7
1653546850000|2022-05-26 06:34:10|3695.3|3689.3|3695|3689|3695.3|3689.3|3695|3689|2
1653546870000|2022-05-26 06:34:30|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|1
1653546910000|2022-05-26 06:35:10|3695.3|3689.3|3695|3689|3695.3|3689.3|3695|3689|2
1653546920000|2022-05-26 06:35:20|3695.3|3689.3|3695.8|3689.8|3695.8|3689.8|3695|3689|5
1653546940000|2022-05-26 06:35:40|3696|3690|3699|3693|3699|3693|3696|3690|5
1653546950000|2022-05-26 06:35:50|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|1
1653546960000|2022-05-26 06:36:00|3698.8|3692.8|3697|3691|3698.8|3692.8|3697|3691|2
1653546980000|2022-05-26 06:36:20|3696.3|3690.3|3695.5|3689.5|3696.3|3690.3|3695.5|3689.5|2
1653546990000|2022-05-26 06:36:30|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|1
1653547020000|2022-05-26 06:37:00|3695|3689|3695.5|3689.5|3695.5|3689.5|3695|3689|3
1653547030000|2022-05-26 06:37:10|3695.3|3689.3|3695.8|3689.8|3695.8|3689.8|3695|3689|8
1653547040000|2022-05-26 06:37:20|3695.5|3689.5|3695|3689|3695.5|3689.5|3695|3689|2
1653547090000|2022-05-26 06:38:10|3695.3|3689.3|3695.8|3689.8|3695.8|3689.8|3695.3|3689.3|2
1653547100000|2022-05-26 06:38:20|3695.5|3689.5|3695.8|3689.8|3695.8|3689.8|3695.5|3689.5|2
1653547110000|2022-05-26 06:38:30|3695.5|3689.5|3695.8|3689.8|3695.8|3689.8|3695.5|3689.5|2
1653547140000|2022-05-26 06:39:00|3696|3690|3699.5|3693.5|3699.5|3693.5|3696|3690|3
1653547150000|2022-05-26 06:39:10|3699.8|3693.8|3698|3692|3701|3695|3698|3692|4
1653547160000|2022-05-26 06:39:20|3696.5|3690.5|3696|3690|3696.5|3690.5|3696|3690|2
1653547170000|2022-05-26 06:39:30|3697.5|3691.5|3696.3|3690.3|3697.5|3691.5|3696.3|3690.3|2
1653547210000|2022-05-26 06:40:10|3696.5|3690.5|3698.5|3692.5|3698.5|3692.5|3696.5|3690.5|6
1653547220000|2022-05-26 06:40:20|3698.8|3692.8|3697|3691|3698.8|3692.8|3697|3691|4
1653547240000|2022-05-26 06:40:40|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|1
1653547270000|2022-05-26 06:41:10|3696.5|3690.5|3696|3690|3696.5|3690.5|3696|3690|2
1653547280000|2022-05-26 06:41:20|3696.8|3690.8|3697.8|3691.8|3697.8|3691.8|3696.8|3690.8|2
1653547320000|2022-05-26 06:42:00|3697.5|3691.5|3696|3690|3697.5|3691.5|3696|3690|2
1653547330000|2022-05-26 06:42:10|3696.3|3690.3|3696|3690|3696.3|3690.3|3696|3690|2
1653547340000|2022-05-26 06:42:20|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1653547350000|2022-05-26 06:42:30|3695|3689|3695|3689|3695|3689|3695|3689|1
1653547360000|2022-05-26 06:42:40|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3692.5|3686.5|4
1653547400000|2022-05-26 06:43:20|3695.3|3689.3|3695|3689|3696|3690|3695|3689|4
1653547410000|2022-05-26 06:43:30|3696.5|3690.5|3695.3|3689.3|3696.5|3690.5|3695.3|3689.3|4
1653547440000|2022-05-26 06:44:00|3696|3690|3699.3|3693.3|3699.3|3693.3|3696|3690|9
1653547450000|2022-05-26 06:44:10|3699.5|3693.5|3699.8|3693.8|3699.8|3693.8|3699.5|3693.5|2
1653547470000|2022-05-26 06:44:30|3699.3|3693.3|3700.3|3694.3|3700.3|3694.3|3699.3|3693.3|4
1653547480000|2022-05-26 06:44:40|3702.8|3696.8|3701.8|3695.8|3702.8|3696.8|3700.5|3694.5|11
1653547490000|2022-05-26 06:44:50|3702|3696|3703.3|3697.3|3704.8|3698.8|3702|3696|6
1653547500000|2022-05-26 06:45:00|3703.5|3697.5|3705.5|3699.5|3706.5|3700.5|3703.5|3697.5|8
1653547510000|2022-05-26 06:45:10|3706|3700|3707.5|3701.5|3707.5|3701.5|3706|3700|2
1653547520000|2022-05-26 06:45:20|3708|3702|3708|3702|3709.5|3703.5|3708|3702|3
1653547530000|2022-05-26 06:45:30|3708.3|3702.3|3709.8|3703.8|3709.8|3703.8|3708.3|3702.3|2
1653547540000|2022-05-26 06:45:40|3710|3704|3709.8|3703.8|3710.8|3704.8|3707.8|3701.8|12
1653547550000|2022-05-26 06:45:50|3710.3|3704.3|3711.3|3705.3|3711.3|3705.3|3710.3|3704.3|4
1653547560000|2022-05-26 06:46:00|3712|3706|3712|3706|3712|3706|3712|3706|1
1653547570000|2022-05-26 06:46:10|3712.8|3706.8|3711.5|3705.5|3712.8|3706.8|3711.5|3705.5|5
1653547580000|2022-05-26 06:46:20|3710.5|3704.5|3710|3704|3711.8|3705.8|3710|3704|5
1653547590000|2022-05-26 06:46:30|3709.3|3703.3|3709|3703|3709.3|3703.3|3709|3703|2
1653547600000|2022-05-26 06:46:40|3709.8|3703.8|3709.8|3703.8|3711.5|3705.5|3709.8|3703.8|4
1653547620000|2022-05-26 06:47:00|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1653547630000|2022-05-26 06:47:10|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1653547640000|2022-05-26 06:47:20|3708.5|3702.5|3707.3|3701.3|3708.5|3702.5|3707|3701|3
1653547650000|2022-05-26 06:47:30|3708.5|3702.5|3709.5|3703.5|3709.5|3703.5|3707.8|3701.8|5
1653547660000|2022-05-26 06:47:40|3709.3|3703.3|3709.3|3703.3|3709.5|3703.5|3709.3|3703.3|3
1653547670000|2022-05-26 06:47:50|3709|3703|3709|3703|3709|3703|3709|3703|1
1653547680000|2022-05-26 06:48:00|3709.3|3703.3|3709.3|3703.3|3709.5|3703.5|3709.3|3703.3|5
1653547700000|2022-05-26 06:48:20|3709.5|3703.5|3709.3|3703.3|3709.5|3703.5|3709.3|3703.3|8
1653547710000|2022-05-26 06:48:30|3709.5|3703.5|3710|3704|3710.3|3704.3|3709.3|3703.3|13
1653547730000|2022-05-26 06:48:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1653547740000|2022-05-26 06:49:00|3714.5|3708.5|3714.3|3708.3|3717.3|3711.3|3714.3|3708.3|8
1653547760000|2022-05-26 06:49:20|3715|3709|3715.3|3709.3|3715.9|3709.9|3715|3709|4
1653547770000|2022-05-26 06:49:30|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653547790000|2022-05-26 06:49:50|3714|3708|3711.1|3705.1|3714|3708|3710.6|3704.6|8
1653547800000|2022-05-26 06:50:00|3711|3705|3712.5|3706.5|3713|3707|3711|3705|12
1653547810000|2022-05-26 06:50:10|3712.3|3706.3|3713.3|3707.3|3713.3|3707.3|3712.3|3706.3|9
1653547820000|2022-05-26 06:50:20|3713|3707|3713.3|3707.3|3713.5|3707.5|3713|3707|4
1653547850000|2022-05-26 06:50:50|3713|3707|3713|3707|3713|3707|3713|3707|1
1653547860000|2022-05-26 06:51:00|3712.8|3706.8|3714|3708|3714|3708|3712|3706|4
1653547870000|2022-05-26 06:51:10|3714.8|3708.8|3714.5|3708.5|3714.8|3708.8|3714.5|3708.5|2
1653547880000|2022-05-26 06:51:20|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653547890000|2022-05-26 06:51:30|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1653547920000|2022-05-26 06:52:00|3714.8|3708.8|3715.6|3709.6|3716.1|3710.1|3714.8|3708.8|3
1653547940000|2022-05-26 06:52:20|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1653547950000|2022-05-26 06:52:30|3714.5|3708.5|3715.8|3709.8|3715.8|3709.8|3714.5|3708.5|4
1653547960000|2022-05-26 06:52:40|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.3|3709.3|5
1653547980000|2022-05-26 06:53:00|3715.3|3709.3|3715|3709|3715.3|3709.3|3715|3709|2
1653548000000|2022-05-26 06:53:20|3715.8|3709.8|3716.3|3710.3|3716.3|3710.3|3715.8|3709.8|2
1653548010000|2022-05-26 06:53:30|3716.5|3710.5|3717|3711|3717.3|3711.3|3716.5|3710.5|5
1653548020000|2022-05-26 06:53:40|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.5|3711.5|3
1653548030000|2022-05-26 06:53:50|3717.5|3711.5|3717.1|3711.1|3719|3713|3717.1|3711.1|5
1653548040000|2022-05-26 06:54:00|3716.9|3710.9|3717.3|3711.3|3717.3|3711.3|3716.3|3710.3|3
1653548050000|2022-05-26 06:54:10|3715.6|3709.6|3714.6|3708.6|3715.9|3709.9|3714.6|3708.6|3
1653548060000|2022-05-26 06:54:20|3715.5|3709.5|3715.8|3709.8|3715.8|3709.8|3715.5|3709.5|4
1653548070000|2022-05-26 06:54:30|3716|3710|3718.5|3712.5|3718.5|3712.5|3716|3710|12
1653548080000|2022-05-26 06:54:40|3718.3|3712.3|3718.3|3712.3|3718.8|3712.8|3718.3|3712.3|4
1653548090000|2022-05-26 06:54:50|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1653548100000|2022-05-26 06:55:00|3717.3|3711.3|3715|3709|3717.3|3711.3|3715|3709|3
1653548110000|2022-05-26 06:55:10|3715.1|3709.1|3715.1|3709.1|3715.4|3709.4|3715.1|3709.1|3
1653548120000|2022-05-26 06:55:20|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|2
1653548130000|2022-05-26 06:55:30|3715.1|3709.1|3714.4|3708.4|3715.1|3709.1|3714.4|3708.4|5
1653548140000|2022-05-26 06:55:40|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.1|3708.1|7
1653548150000|2022-05-26 06:55:50|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|6
1653548160000|2022-05-26 06:56:00|3714.6|3708.6|3712.3|3706.3|3715.1|3709.1|3712.1|3706.1|8
1653548170000|2022-05-26 06:56:10|3712|3706|3712.1|3706.1|3712.1|3706.1|3712|3706|2
1653548180000|2022-05-26 06:56:20|3711.9|3705.9|3712.1|3706.1|3712.4|3706.4|3711.9|3705.9|4
1653548190000|2022-05-26 06:56:30|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|1
1653548200000|2022-05-26 06:56:40|3713.4|3707.4|3712.4|3706.4|3713.6|3707.6|3712.4|3706.4|3
1653548210000|2022-05-26 06:56:50|3713.4|3707.4|3712.1|3706.1|3713.4|3707.4|3712.1|3706.1|7
1653548220000|2022-05-26 06:57:00|3712.6|3706.6|3712.6|3706.6|3712.9|3706.9|3711.9|3705.9|7
1653548250000|2022-05-26 06:57:30|3712.9|3706.9|3713.9|3707.9|3713.9|3707.9|3712.9|3706.9|2
1653548270000|2022-05-26 06:57:50|3714.1|3708.1|3713.4|3707.4|3714.4|3708.4|3712.9|3706.9|9
1653548280000|2022-05-26 06:58:00|3713.1|3707.1|3713.9|3707.9|3713.9|3707.9|3713.1|3707.1|2
1653548290000|2022-05-26 06:58:10|3714.1|3708.1|3715.3|3709.3|3715.3|3709.3|3714.1|3708.1|5
1653548300000|2022-05-26 06:58:20|3715|3709|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|3
1653548310000|2022-05-26 06:58:30|3715.4|3709.4|3715.9|3709.9|3716.6|3710.6|3715.4|3709.4|4
1653548320000|2022-05-26 06:58:40|3716.4|3710.4|3716.6|3710.6|3716.9|3710.9|3716.4|3710.4|4
1653548330000|2022-05-26 06:58:50|3716.9|3710.9|3718.4|3712.4|3718.9|3712.9|3716.6|3710.6|8
1653548340000|2022-05-26 06:59:00|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1653548360000|2022-05-26 06:59:20|3719.6|3713.6|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|4
1653548370000|2022-05-26 06:59:30|3721.4|3715.4|3722.4|3716.4|3723.4|3717.4|3721.4|3715.4|4
1653548380000|2022-05-26 06:59:40|3723|3717|3722.6|3716.6|3723.1|3717.1|3722.4|3716.4|11
1653548390000|2022-05-26 06:59:50|3722.8|3716.8|3726.5|3720.5|3726.5|3720.5|3722.6|3716.6|10
1653548400000|2022-05-26 07:00:00|3726.6|3720.6|3726.3|3720.3|3729.8|3723.8|3726.3|3720.3|13
1653548410000|2022-05-26 07:00:10|3726|3720|3725|3719|3727.8|3721.8|3725|3719|11
1653548420000|2022-05-26 07:00:20|3725.3|3719.3|3725.9|3719.9|3725.9|3719.9|3725.3|3719.3|5
1653548430000|2022-05-26 07:00:30|3726.4|3720.4|3727.4|3721.4|3727.4|3721.4|3726.4|3720.4|4
1653548450000|2022-05-26 07:00:50|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1653548460000|2022-05-26 07:01:00|3728.9|3722.9|3731.9|3725.9|3731.9|3725.9|3728.9|3722.9|6
1653548470000|2022-05-26 07:01:10|3731.6|3725.6|3732.4|3726.4|3732.4|3726.4|3731.6|3725.6|3
1653548480000|2022-05-26 07:01:20|3731.1|3725.1|3730.6|3724.6|3731.4|3725.4|3730.6|3724.6|6
1653548490000|2022-05-26 07:01:30|3731.1|3725.1|3728.9|3722.9|3731.1|3725.1|3728.9|3722.9|8
1653548510000|2022-05-26 07:01:50|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3727|3721|13
1653548520000|2022-05-26 07:02:00|3729.6|3723.6|3730.6|3724.6|3730.6|3724.6|3729.6|3723.6|5
1653548530000|2022-05-26 07:02:10|3729.9|3723.9|3729.9|3723.9|3730.4|3724.4|3729.9|3723.9|4
1653548540000|2022-05-26 07:02:20|3730.6|3724.6|3730.1|3724.1|3730.6|3724.6|3729.9|3723.9|4
1653548550000|2022-05-26 07:02:30|3731.4|3725.4|3733.9|3727.9|3733.9|3727.9|3731.4|3725.4|2
1653548560000|2022-05-26 07:02:40|3734|3728|3734|3728|3734|3728|3734|3728|1
1653548570000|2022-05-26 07:02:50|3734.4|3728.4|3735.9|3729.9|3735.9|3729.9|3734.4|3728.4|3
1653548580000|2022-05-26 07:03:00|3736.1|3730.1|3739.1|3733.1|3739.1|3733.1|3736.1|3730.1|10
1653548590000|2022-05-26 07:03:10|3738.9|3732.9|3737.6|3731.6|3738.9|3732.9|3737.6|3731.6|10
1653548640000|2022-05-26 07:04:00|3737.4|3731.4|3733|3727|3737.4|3731.4|3733|3727|2
1653548650000|2022-05-26 07:04:10|3733.4|3727.4|3733.3|3727.3|3735|3729|3733|3727|8
1653548660000|2022-05-26 07:04:20|3733.5|3727.5|3732|3726|3733.8|3727.8|3732|3726|7
1653548670000|2022-05-26 07:04:30|3731.9|3725.9|3730.6|3724.6|3731.9|3725.9|3730.6|3724.6|2
1653548680000|2022-05-26 07:04:40|3729.3|3723.3|3726.8|3720.8|3729.3|3723.3|3726.5|3720.5|5
1653548690000|2022-05-26 07:04:50|3727.9|3721.9|3727.8|3721.8|3727.9|3721.9|3727.8|3721.8|2
1653548700000|2022-05-26 07:05:00|3728.1|3722.1|3728.5|3722.5|3728.9|3722.9|3727.8|3721.8|7
1653548710000|2022-05-26 07:05:10|3729.5|3723.5|3728.8|3722.8|3730.8|3724.8|3728.8|3722.8|4
1653548720000|2022-05-26 07:05:20|3729.3|3723.3|3730.3|3724.3|3730.3|3724.3|3729.1|3723.1|5
1653548730000|2022-05-26 07:05:30|3730.4|3724.4|3731.1|3725.1|3731.1|3725.1|3730.4|3724.4|2
1653548740000|2022-05-26 07:05:40|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|2
1653548770000|2022-05-26 07:06:10|3732.1|3726.1|3734.6|3728.6|3734.6|3728.6|3732.1|3726.1|4
1653548780000|2022-05-26 07:06:20|3734.4|3728.4|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|4
1653548790000|2022-05-26 07:06:30|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653548800000|2022-05-26 07:06:40|3733.4|3727.4|3731.6|3725.6|3733.4|3727.4|3731.6|3725.6|5
1653548810000|2022-05-26 07:06:50|3731.4|3725.4|3730.9|3724.9|3731.6|3725.6|3730.9|3724.9|4
1653548820000|2022-05-26 07:07:00|3729.5|3723.5|3731.1|3725.1|3731.6|3725.6|3729.5|3723.5|7
1653548830000|2022-05-26 07:07:10|3730.9|3724.9|3730.6|3724.6|3730.9|3724.9|3730.6|3724.6|2
1653548880000|2022-05-26 07:08:00|3730.4|3724.4|3727.3|3721.3|3730.4|3724.4|3727.3|3721.3|4
1653548890000|2022-05-26 07:08:10|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|1
1653548900000|2022-05-26 07:08:20|3727.6|3721.6|3727.6|3721.6|3728.6|3722.6|3727.6|3721.6|3
1653548920000|2022-05-26 07:08:40|3727.4|3721.4|3726.1|3720.1|3727.4|3721.4|3726.1|3720.1|4
1653548950000|2022-05-26 07:09:10|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1653548960000|2022-05-26 07:09:20|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1653549000000|2022-05-26 07:10:00|3725.6|3719.6|3725.1|3719.1|3725.6|3719.6|3725.1|3719.1|3
1653549010000|2022-05-26 07:10:10|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|3
1653549020000|2022-05-26 07:10:20|3725.1|3719.1|3724.9|3718.9|3726.4|3720.4|3724.9|3718.9|8
1653549070000|2022-05-26 07:11:10|3725.1|3719.1|3725.9|3719.9|3725.9|3719.9|3725.1|3719.1|3
1653549080000|2022-05-26 07:11:20|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1653549090000|2022-05-26 07:11:30|3726.6|3720.6|3726.9|3720.9|3726.9|3720.9|3726.6|3720.6|2
1653549100000|2022-05-26 07:11:40|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1653549110000|2022-05-26 07:11:50|3727.4|3721.4|3729.4|3723.4|3729.4|3723.4|3727.4|3721.4|4
1653549120000|2022-05-26 07:12:00|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|2
1653549130000|2022-05-26 07:12:10|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|4
1653549140000|2022-05-26 07:12:20|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3729.6|3723.6|2
1653549160000|2022-05-26 07:12:40|3731.1|3725.1|3732.6|3726.6|3732.6|3726.6|3731.1|3725.1|2
1653549170000|2022-05-26 07:12:50|3732.9|3726.9|3734.4|3728.4|3734.4|3728.4|3732.9|3726.9|4
1653549180000|2022-05-26 07:13:00|3734.1|3728.1|3735.6|3729.6|3736.1|3730.1|3734.1|3728.1|5
1653549190000|2022-05-26 07:13:10|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653549200000|2022-05-26 07:13:20|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1653549210000|2022-05-26 07:13:30|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653549220000|2022-05-26 07:13:40|3735.4|3729.4|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|2
1653549230000|2022-05-26 07:13:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653549240000|2022-05-26 07:14:00|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653549250000|2022-05-26 07:14:10|3735.4|3729.4|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|4
1653549280000|2022-05-26 07:14:40|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653549290000|2022-05-26 07:14:50|3735.6|3729.6|3736.1|3730.1|3736.1|3730.1|3735.6|3729.6|3
1653549300000|2022-05-26 07:15:00|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|2
1653549310000|2022-05-26 07:15:10|3735.4|3729.4|3734.6|3728.6|3735.4|3729.4|3734.6|3728.6|3
1653549320000|2022-05-26 07:15:20|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3732.4|3726.4|6
1653549330000|2022-05-26 07:15:30|3734.6|3728.6|3736.9|3730.9|3736.9|3730.9|3734.6|3728.6|5
1653549340000|2022-05-26 07:15:40|3737.1|3731.1|3739.4|3733.4|3739.4|3733.4|3737.1|3731.1|5
1653549350000|2022-05-26 07:15:50|3740.4|3734.4|3738.4|3732.4|3740.9|3734.9|3738.4|3732.4|4
1653549360000|2022-05-26 07:16:00|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1653549370000|2022-05-26 07:16:10|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1653549380000|2022-05-26 07:16:20|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1653549390000|2022-05-26 07:16:30|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653549400000|2022-05-26 07:16:40|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653549410000|2022-05-26 07:16:50|3739.6|3733.6|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|3
1653549430000|2022-05-26 07:17:10|3740.9|3734.9|3743.1|3737.1|3743.1|3737.1|3740.9|3734.9|5
1653549450000|2022-05-26 07:17:30|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653549470000|2022-05-26 07:17:50|3743.1|3737.1|3743.1|3737.1|3743.6|3737.6|3742.9|3736.9|6
1653549480000|2022-05-26 07:18:00|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653549500000|2022-05-26 07:18:20|3742.6|3736.6|3741.9|3735.9|3742.6|3736.6|3741.6|3735.6|4
1653549520000|2022-05-26 07:18:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653549570000|2022-05-26 07:19:30|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653549600000|2022-05-26 07:20:00|3741.6|3735.6|3738.6|3732.6|3741.6|3735.6|3738.6|3732.6|2
1653549610000|2022-05-26 07:20:10|3738.4|3732.4|3738.1|3732.1|3738.6|3732.6|3738.1|3732.1|4
1653549620000|2022-05-26 07:20:20|3735.6|3729.6|3738.9|3732.9|3738.9|3732.9|3735.4|3729.4|5
1653549640000|2022-05-26 07:20:40|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|2
1653549650000|2022-05-26 07:20:50|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653549660000|2022-05-26 07:21:00|3740.1|3734.1|3741.6|3735.6|3741.6|3735.6|3740.1|3734.1|3
1653549680000|2022-05-26 07:21:20|3741.9|3735.9|3743.9|3737.9|3743.9|3737.9|3741.9|3735.9|3
1653549690000|2022-05-26 07:21:30|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.6|3737.6|4
1653549700000|2022-05-26 07:21:40|3744.4|3738.4|3745.6|3739.6|3746.1|3740.1|3744.4|3738.4|11
1653549710000|2022-05-26 07:21:50|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|4
1653549720000|2022-05-26 07:22:00|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1653549740000|2022-05-26 07:22:20|3745.4|3739.4|3744.5|3738.5|3745.9|3739.9|3743.8|3737.8|7
1653549750000|2022-05-26 07:22:30|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653549770000|2022-05-26 07:22:50|3744.4|3738.4|3745.6|3739.6|3745.6|3739.6|3744.4|3738.4|4
1653549800000|2022-05-26 07:23:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653549810000|2022-05-26 07:23:30|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653549870000|2022-05-26 07:24:30|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3743.9|3737.9|10
1653549880000|2022-05-26 07:24:40|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3743.9|3737.9|3
1653549900000|2022-05-26 07:25:00|3744.9|3738.9|3746.1|3740.1|3746.1|3740.1|3744.9|3738.9|3
1653549950000|2022-05-26 07:25:50|3745.9|3739.9|3745.9|3739.9|3746.6|3740.6|3745.9|3739.9|4
1653549960000|2022-05-26 07:26:00|3745.4|3739.4|3745.9|3739.9|3746.6|3740.6|3745.4|3739.4|5
1653550010000|2022-05-26 07:26:50|3745.6|3739.6|3745.4|3739.4|3745.6|3739.6|3745.4|3739.4|2
1653550040000|2022-05-26 07:27:20|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|4
1653550060000|2022-05-26 07:27:40|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|2
1653550140000|2022-05-26 07:29:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653550150000|2022-05-26 07:29:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653550240000|2022-05-26 07:30:40|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|2
1653550250000|2022-05-26 07:30:50|3746.4|3740.4|3747.4|3741.4|3747.4|3741.4|3746.4|3740.4|2
1653550280000|2022-05-26 07:31:20|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653550290000|2022-05-26 07:31:30|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653550300000|2022-05-26 07:31:40|3748.4|3742.4|3748.6|3742.6|3748.6|3742.6|3748.4|3742.4|2
1653550320000|2022-05-26 07:32:00|3749.4|3743.4|3753.9|3747.9|3753.9|3747.9|3749.4|3743.4|7
1653550350000|2022-05-26 07:32:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653550370000|2022-05-26 07:32:50|3754.6|3748.6|3754.1|3748.1|3754.6|3748.6|3753.9|3747.9|3
1653550380000|2022-05-26 07:33:00|3754.4|3748.4|3756.9|3750.9|3757.1|3751.1|3754.4|3748.4|4
1653550390000|2022-05-26 07:33:10|3757.1|3751.1|3758.1|3752.1|3758.1|3752.1|3757.1|3751.1|5
1653550400000|2022-05-26 07:33:20|3758.4|3752.4|3762.9|3756.9|3763.4|3757.4|3758.4|3752.4|9
1653550410000|2022-05-26 07:33:30|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1653550420000|2022-05-26 07:33:40|3763.6|3757.6|3768.1|3762.1|3769.9|3763.9|3763.6|3757.6|9
1653550430000|2022-05-26 07:33:50|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1653550440000|2022-05-26 07:34:00|3767.6|3761.6|3763.9|3757.9|3767.6|3761.6|3763.6|3757.6|4
1653550450000|2022-05-26 07:34:10|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|3
1653550460000|2022-05-26 07:34:20|3763.9|3757.9|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|4
1653550480000|2022-05-26 07:34:40|3763.4|3757.4|3760.4|3754.4|3763.4|3757.4|3758.1|3752.1|4
1653550490000|2022-05-26 07:34:50|3760.6|3754.6|3757|3751|3760.6|3754.6|3757|3751|3
1653550500000|2022-05-26 07:35:00|3757.3|3751.3|3757.1|3751.1|3758.1|3752.1|3757.1|3751.1|4
1653550510000|2022-05-26 07:35:10|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|1
1653550520000|2022-05-26 07:35:20|3756.8|3750.8|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|2
1653550540000|2022-05-26 07:35:40|3757|3751|3753.1|3747.1|3757|3751|3753.1|3747.1|4
1653550550000|2022-05-26 07:35:50|3752.9|3746.9|3752|3746|3752.9|3746.9|3752|3746|2
1653550560000|2022-05-26 07:36:00|3752.3|3746.3|3752|3746|3752.3|3746.3|3752|3746|4
1653550570000|2022-05-26 07:36:10|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|1
1653550590000|2022-05-26 07:36:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653550640000|2022-05-26 07:37:20|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|2
1653550650000|2022-05-26 07:37:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653550660000|2022-05-26 07:37:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1653550670000|2022-05-26 07:37:50|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|2
1653550680000|2022-05-26 07:38:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1653550700000|2022-05-26 07:38:20|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|2
1653550730000|2022-05-26 07:38:50|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|2
1653550750000|2022-05-26 07:39:10|3752.1|3746.1|3749.9|3743.9|3752.1|3746.1|3749.6|3743.6|4
1653550800000|2022-05-26 07:40:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653550810000|2022-05-26 07:40:10|3749.4|3743.4|3748.1|3742.1|3749.4|3743.4|3748.1|3742.1|3
1653550820000|2022-05-26 07:40:20|3747.4|3741.4|3746.6|3740.6|3747.4|3741.4|3746.1|3740.1|6
1653550860000|2022-05-26 07:41:00|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.9|3740.9|3
1653550870000|2022-05-26 07:41:10|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653550900000|2022-05-26 07:41:40|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|2
1653550910000|2022-05-26 07:41:50|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|2
1653550920000|2022-05-26 07:42:00|3748.9|3742.9|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|3
1653550930000|2022-05-26 07:42:10|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653550980000|2022-05-26 07:43:00|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|3
1653551060000|2022-05-26 07:44:20|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653551150000|2022-05-26 07:45:50|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3748.8|3742.8|3
1653551160000|2022-05-26 07:46:00|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653551170000|2022-05-26 07:46:10|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653551220000|2022-05-26 07:47:00|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653551230000|2022-05-26 07:47:10|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1653551270000|2022-05-26 07:47:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653551320000|2022-05-26 07:48:40|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653551400000|2022-05-26 07:50:00|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653551470000|2022-05-26 07:51:10|3748.9|3742.9|3749.1|3743.1|3749.4|3743.4|3748.9|3742.9|3
1653551500000|2022-05-26 07:51:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653551520000|2022-05-26 07:52:00|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653551580000|2022-05-26 07:53:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653551600000|2022-05-26 07:53:20|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653551640000|2022-05-26 07:54:00|3749.6|3743.6|3750.6|3744.6|3750.6|3744.6|3749.6|3743.6|3
1653551700000|2022-05-26 07:55:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653551780000|2022-05-26 07:56:20|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653551890000|2022-05-26 07:58:10|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653551900000|2022-05-26 07:58:20|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653551950000|2022-05-26 07:59:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653551970000|2022-05-26 07:59:30|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653551980000|2022-05-26 07:59:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653551990000|2022-05-26 07:59:50|3750.6|3744.6|3752.4|3746.4|3752.6|3746.6|3750.6|3744.6|6
1653552020000|2022-05-26 08:00:20|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3750.9|3744.9|3
1653552030000|2022-05-26 08:00:30|3751.4|3745.4|3748.5|3742.5|3751.4|3745.4|3748.5|3742.5|8
1653552040000|2022-05-26 08:00:40|3748.4|3742.4|3745.4|3739.4|3748.4|3742.4|3745.4|3739.4|7
1653552050000|2022-05-26 08:00:50|3745.6|3739.6|3746.4|3740.4|3746.4|3740.4|3745.4|3739.4|8
1653552060000|2022-05-26 08:01:00|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.4|3739.4|3
1653552070000|2022-05-26 08:01:10|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|4
1653552120000|2022-05-26 08:02:00|3745.1|3739.1|3744|3738|3745.1|3739.1|3744|3738|3
1653552140000|2022-05-26 08:02:20|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|2
1653552180000|2022-05-26 08:03:00|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|2
1653552190000|2022-05-26 08:03:10|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|3
1653552230000|2022-05-26 08:03:50|3744.1|3738.1|3747.4|3741.4|3747.4|3741.4|3744.1|3738.1|4
1653552240000|2022-05-26 08:04:00|3747.6|3741.6|3747.9|3741.9|3749.1|3743.1|3747.6|3741.6|6
1653552260000|2022-05-26 08:04:20|3748.1|3742.1|3746.6|3740.6|3748.1|3742.1|3746.4|3740.4|5
1653552270000|2022-05-26 08:04:30|3746.4|3740.4|3744.6|3738.6|3746.4|3740.4|3744.6|3738.6|6
1653552280000|2022-05-26 08:04:40|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|2
1653552290000|2022-05-26 08:04:50|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|3
1653552300000|2022-05-26 08:05:00|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.1|3737.1|6
1653552310000|2022-05-26 08:05:10|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1653552320000|2022-05-26 08:05:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653552330000|2022-05-26 08:05:30|3743.1|3737.1|3742.1|3736.1|3743.1|3737.1|3742.1|3736.1|3
1653552340000|2022-05-26 08:05:40|3741.9|3735.9|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|4
1653552370000|2022-05-26 08:06:10|3743.1|3737.1|3744.4|3738.4|3744.4|3738.4|3743.1|3737.1|5
1653552380000|2022-05-26 08:06:20|3744.1|3738.1|3741.1|3735.1|3744.1|3738.1|3740.9|3734.9|6
1653552390000|2022-05-26 08:06:30|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653552400000|2022-05-26 08:06:40|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653552410000|2022-05-26 08:06:50|3742.9|3736.9|3743.4|3737.4|3743.4|3737.4|3742.9|3736.9|3
1653552420000|2022-05-26 08:07:00|3743.1|3737.1|3741.4|3735.4|3743.1|3737.1|3741.4|3735.4|7
1653552460000|2022-05-26 08:07:40|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653552480000|2022-05-26 08:08:00|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|3
1653552490000|2022-05-26 08:08:10|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1653552500000|2022-05-26 08:08:20|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1653552530000|2022-05-26 08:08:50|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653552540000|2022-05-26 08:09:00|3739.9|3733.9|3737.1|3731.1|3739.9|3733.9|3737.1|3731.1|4
1653552570000|2022-05-26 08:09:30|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653552600000|2022-05-26 08:10:00|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1653552610000|2022-05-26 08:10:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653552630000|2022-05-26 08:10:30|3737.4|3731.4|3739.6|3733.6|3739.6|3733.6|3737.4|3731.4|3
1653552650000|2022-05-26 08:10:50|3738.4|3732.4|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|2
1653552660000|2022-05-26 08:11:00|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653552670000|2022-05-26 08:11:10|3737.6|3731.6|3736.9|3730.9|3737.6|3731.6|3736.9|3730.9|4
1653552680000|2022-05-26 08:11:20|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1653552690000|2022-05-26 08:11:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653552710000|2022-05-26 08:11:50|3737.4|3731.4|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|3
1653552720000|2022-05-26 08:12:00|3737.1|3731.1|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|3
1653552730000|2022-05-26 08:12:10|3737.4|3731.4|3736.9|3730.9|3737.4|3731.4|3736.9|3730.9|5
1653552770000|2022-05-26 08:12:50|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653552790000|2022-05-26 08:13:10|3736.9|3730.9|3736.1|3730.1|3736.9|3730.9|3736.1|3730.1|2
1653552800000|2022-05-26 08:13:20|3735.9|3729.9|3731.1|3725.1|3735.9|3729.9|3731.1|3725.1|5
1653552810000|2022-05-26 08:13:30|3730.9|3724.9|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|2
1653552820000|2022-05-26 08:13:40|3730.6|3724.6|3730.1|3724.1|3730.6|3724.6|3730.1|3724.1|3
1653552830000|2022-05-26 08:13:50|3729.6|3723.6|3732.4|3726.4|3732.6|3726.6|3729.6|3723.6|3
1653552840000|2022-05-26 08:14:00|3732.1|3726.1|3731.1|3725.1|3732.1|3726.1|3731.1|3725.1|4
1653552850000|2022-05-26 08:14:10|3730.9|3724.9|3730.6|3724.6|3731.1|3725.1|3730.6|3724.6|4
1653552860000|2022-05-26 08:14:20|3730.4|3724.4|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|3
1653552870000|2022-05-26 08:14:30|3727.6|3721.6|3727.1|3721.1|3727.6|3721.6|3727.1|3721.1|5
1653552880000|2022-05-26 08:14:40|3727.4|3721.4|3727.9|3721.9|3727.9|3721.9|3727.4|3721.4|2
1653552890000|2022-05-26 08:14:50|3728.6|3722.6|3729.9|3723.9|3730.1|3724.1|3728.6|3722.6|6
1653552900000|2022-05-26 08:15:00|3729.6|3723.6|3729.6|3723.6|3729.9|3723.9|3729.6|3723.6|3
1653552910000|2022-05-26 08:15:10|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653552920000|2022-05-26 08:15:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653552930000|2022-05-26 08:15:30|3728.6|3722.6|3728.4|3722.4|3728.6|3722.6|3728.4|3722.4|3
1653552940000|2022-05-26 08:15:40|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|1
1653552950000|2022-05-26 08:15:50|3727.9|3721.9|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|4
1653552960000|2022-05-26 08:16:00|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|1
1653552970000|2022-05-26 08:16:10|3728.6|3722.6|3727.9|3721.9|3728.6|3722.6|3727.9|3721.9|3
1653552980000|2022-05-26 08:16:20|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1653553010000|2022-05-26 08:16:50|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1653553050000|2022-05-26 08:17:30|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1653553060000|2022-05-26 08:17:40|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|7
1653553090000|2022-05-26 08:18:10|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1653553140000|2022-05-26 08:19:00|3727.4|3721.4|3728.4|3722.4|3728.4|3722.4|3727.4|3721.4|4
1653553150000|2022-05-26 08:19:10|3729.4|3723.4|3730.9|3724.9|3730.9|3724.9|3729.4|3723.4|4
1653553170000|2022-05-26 08:19:30|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|2
1653553180000|2022-05-26 08:19:40|3732.1|3726.1|3732.4|3726.4|3732.4|3726.4|3732.1|3726.1|2
1653553200000|2022-05-26 08:20:00|3732.1|3726.1|3729.6|3723.6|3732.1|3726.1|3728.4|3722.4|7
1653553210000|2022-05-26 08:20:10|3729.1|3723.1|3727.9|3721.9|3729.1|3723.1|3727.9|3721.9|5
1653553220000|2022-05-26 08:20:20|3727.6|3721.6|3727.4|3721.4|3727.6|3721.6|3727.1|3721.1|4
1653553250000|2022-05-26 08:20:50|3726.9|3720.9|3726.4|3720.4|3726.9|3720.9|3726.4|3720.4|2
1653553260000|2022-05-26 08:21:00|3726.1|3720.1|3725.9|3719.9|3726.1|3720.1|3725.9|3719.9|2
1653553270000|2022-05-26 08:21:10|3726.1|3720.1|3725.1|3719.1|3727.4|3721.4|3725.1|3719.1|5
1653553280000|2022-05-26 08:21:20|3724.3|3718.3|3721.3|3715.3|3724.3|3718.3|3721|3715|4
1653553290000|2022-05-26 08:21:30|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|3
1653553300000|2022-05-26 08:21:40|3719.6|3713.6|3722.6|3716.6|3722.6|3716.6|3718.4|3712.4|6
1653553310000|2022-05-26 08:21:50|3723.1|3717.1|3722.9|3716.9|3723.1|3717.1|3722.9|3716.9|2
1653553320000|2022-05-26 08:22:00|3722.6|3716.6|3721.6|3715.6|3722.6|3716.6|3721.6|3715.6|7
1653553330000|2022-05-26 08:22:10|3721.9|3715.9|3721.4|3715.4|3722.1|3716.1|3721.4|3715.4|5
1653553340000|2022-05-26 08:22:20|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|2
1653553350000|2022-05-26 08:22:30|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1653553400000|2022-05-26 08:23:20|3721.1|3715.1|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|2
1653553440000|2022-05-26 08:24:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1653553460000|2022-05-26 08:24:20|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1653553480000|2022-05-26 08:24:40|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1653553500000|2022-05-26 08:25:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1653553510000|2022-05-26 08:25:10|3720.9|3714.9|3725.6|3719.6|3725.6|3719.6|3720.9|3714.9|6
1653553520000|2022-05-26 08:25:20|3726.4|3720.4|3724.6|3718.6|3727.1|3721.1|3724.6|3718.6|4
1653553530000|2022-05-26 08:25:30|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3724.1|3718.1|5
1653553550000|2022-05-26 08:25:50|3725.1|3719.1|3724.1|3718.1|3725.4|3719.4|3723.9|3717.9|6
1653553560000|2022-05-26 08:26:00|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|2
1653553570000|2022-05-26 08:26:10|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|2
1653553580000|2022-05-26 08:26:20|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1653553620000|2022-05-26 08:27:00|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|3
1653553630000|2022-05-26 08:27:10|3723.4|3717.4|3726.1|3720.1|3726.1|3720.1|3723.4|3717.4|4
1653553640000|2022-05-26 08:27:20|3725.9|3719.9|3726.4|3720.4|3726.4|3720.4|3725.9|3719.9|2
1653553670000|2022-05-26 08:27:50|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1653553720000|2022-05-26 08:28:40|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1653553740000|2022-05-26 08:29:00|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1653553780000|2022-05-26 08:29:40|3725.4|3719.4|3724.1|3718.1|3725.4|3719.4|3723.9|3717.9|5
1653553790000|2022-05-26 08:29:50|3724.4|3718.4|3725.1|3719.1|3725.1|3719.1|3724.4|3718.4|3
1653553820000|2022-05-26 08:30:20|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1653553830000|2022-05-26 08:30:30|3727.9|3721.9|3731.5|3725.5|3731.5|3725.5|3727.9|3721.9|2
1653553840000|2022-05-26 08:30:40|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|2
1653553850000|2022-05-26 08:30:50|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|2
1653553870000|2022-05-26 08:31:10|3729.6|3723.6|3728.1|3722.1|3729.6|3723.6|3728.1|3722.1|5
1653553890000|2022-05-26 08:31:30|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1653553900000|2022-05-26 08:31:40|3726.9|3720.9|3725.9|3719.9|3726.9|3720.9|3725.9|3719.9|3
1653553960000|2022-05-26 08:32:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1653554020000|2022-05-26 08:33:40|3725.1|3719.1|3724.9|3718.9|3725.1|3719.1|3724.9|3718.9|2
1653554090000|2022-05-26 08:34:50|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1653554100000|2022-05-26 08:35:00|3721.4|3715.4|3720.6|3714.6|3721.4|3715.4|3720.6|3714.6|2
1653554130000|2022-05-26 08:35:30|3720.4|3714.4|3719.6|3713.6|3720.4|3714.4|3717.6|3711.6|6
1653554140000|2022-05-26 08:35:40|3719.9|3713.9|3718.9|3712.9|3719.9|3713.9|3718.4|3712.4|7
1653554150000|2022-05-26 08:35:50|3718.6|3712.6|3718.4|3712.4|3718.6|3712.6|3718.4|3712.4|2
1653554170000|2022-05-26 08:36:10|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|4
1653554230000|2022-05-26 08:37:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1653554250000|2022-05-26 08:37:30|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1653554270000|2022-05-26 08:37:50|3719.6|3713.6|3721.1|3715.1|3721.1|3715.1|3719.6|3713.6|3
1653554280000|2022-05-26 08:38:00|3721.4|3715.4|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|3
1653554290000|2022-05-26 08:38:10|3722.6|3716.6|3723.4|3717.4|3723.4|3717.4|3722.6|3716.6|2
1653554300000|2022-05-26 08:38:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653554310000|2022-05-26 08:38:30|3722.4|3716.4|3721.9|3715.9|3722.4|3716.4|3721.9|3715.9|2
1653554320000|2022-05-26 08:38:40|3721.6|3715.6|3720.9|3714.9|3721.6|3715.6|3720.9|3714.9|6
1653554340000|2022-05-26 08:39:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1653554350000|2022-05-26 08:39:10|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1653554360000|2022-05-26 08:39:20|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1653554370000|2022-05-26 08:39:30|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1653554380000|2022-05-26 08:39:40|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1653554430000|2022-05-26 08:40:30|3721.6|3715.6|3722.9|3716.9|3722.9|3716.9|3721.6|3715.6|4
1653554440000|2022-05-26 08:40:40|3723.1|3717.1|3723.9|3717.9|3724.1|3718.1|3723.1|3717.1|3
1653554450000|2022-05-26 08:40:50|3722.9|3716.9|3723.4|3717.4|3723.4|3717.4|3722.9|3716.9|3
1653554460000|2022-05-26 08:41:00|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.4|3716.4|5
1653554470000|2022-05-26 08:41:10|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1653554490000|2022-05-26 08:41:30|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.9|3715.9|3
1653554500000|2022-05-26 08:41:40|3721.9|3715.9|3721.1|3715.1|3721.9|3715.9|3721.1|3715.1|4
1653554520000|2022-05-26 08:42:00|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|2
1653554570000|2022-05-26 08:42:50|3720.4|3714.4|3717.9|3711.9|3720.4|3714.4|3717.9|3711.9|3
1653554580000|2022-05-26 08:43:00|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.1|3711.1|4
1653554590000|2022-05-26 08:43:10|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1653554600000|2022-05-26 08:43:20|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.6|3710.6|2
1653554610000|2022-05-26 08:43:30|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1653554620000|2022-05-26 08:43:40|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1653554630000|2022-05-26 08:43:50|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1653554650000|2022-05-26 08:44:10|3716.1|3710.1|3716.4|3710.4|3716.4|3710.4|3716.1|3710.1|2
1653554660000|2022-05-26 08:44:20|3716.6|3710.6|3718.1|3712.1|3718.9|3712.9|3716.6|3710.6|3
1653554670000|2022-05-26 08:44:30|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3717.9|3711.9|2
1653554680000|2022-05-26 08:44:40|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3716.6|3710.6|6
1653554700000|2022-05-26 08:45:00|3718.6|3712.6|3719.1|3713.1|3719.1|3713.1|3718.4|3712.4|6
1653554710000|2022-05-26 08:45:10|3719.4|3713.4|3720.1|3714.1|3720.1|3714.1|3719.4|3713.4|2
1653554730000|2022-05-26 08:45:30|3718.9|3712.9|3717.9|3711.9|3718.9|3712.9|3717.9|3711.9|2
1653554740000|2022-05-26 08:45:40|3717.4|3711.4|3716.6|3710.6|3717.4|3711.4|3716.6|3710.6|3
1653554750000|2022-05-26 08:45:50|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1653554790000|2022-05-26 08:46:30|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1653554800000|2022-05-26 08:46:40|3717.4|3711.4|3716.9|3710.9|3717.9|3711.9|3716.9|3710.9|4
1653554810000|2022-05-26 08:46:50|3717.1|3711.1|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|2
1653554840000|2022-05-26 08:47:20|3717.6|3711.6|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|2
1653554860000|2022-05-26 08:47:40|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.6|3710.6|2
1653554870000|2022-05-26 08:47:50|3716.4|3710.4|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|5
1653554890000|2022-05-26 08:48:10|3716.6|3710.6|3716.9|3710.9|3716.9|3710.9|3716.6|3710.6|2
1653554900000|2022-05-26 08:48:20|3716.6|3710.6|3717.1|3711.1|3717.1|3711.1|3716.6|3710.6|2
1653554930000|2022-05-26 08:48:50|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1653554940000|2022-05-26 08:49:00|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1653554950000|2022-05-26 08:49:10|3717.6|3711.6|3720.1|3714.1|3720.1|3714.1|3717.6|3711.6|6
1653554970000|2022-05-26 08:49:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.4|3714.4|3
1653554980000|2022-05-26 08:49:40|3719.1|3713.1|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|2
1653555000000|2022-05-26 08:50:00|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|4
1653555010000|2022-05-26 08:50:10|3718.4|3712.4|3719.1|3713.1|3719.4|3713.4|3718.4|3712.4|3
1653555020000|2022-05-26 08:50:20|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|2
1653555060000|2022-05-26 08:51:00|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1653555070000|2022-05-26 08:51:10|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|2
1653555120000|2022-05-26 08:52:00|3720.4|3714.4|3722.9|3716.9|3722.9|3716.9|3720.4|3714.4|3
1653555130000|2022-05-26 08:52:10|3722.4|3716.4|3723.1|3717.1|3723.1|3717.1|3722.4|3716.4|2
1653555160000|2022-05-26 08:52:40|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1653555190000|2022-05-26 08:53:10|3724.1|3718.1|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|2
1653555200000|2022-05-26 08:53:20|3723.1|3717.1|3720.4|3714.4|3723.1|3717.1|3720.4|3714.4|5
1653555210000|2022-05-26 08:53:30|3720.6|3714.6|3721.1|3715.1|3721.6|3715.6|3720.6|3714.6|5
1653555240000|2022-05-26 08:54:00|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|1
1653555410000|2022-05-26 08:56:50|3721.6|3715.6|3726.9|3720.9|3726.9|3720.9|3721.6|3715.6|11
1653555420000|2022-05-26 08:57:00|3726.6|3720.6|3727.6|3721.6|3727.9|3721.9|3726.6|3720.6|5
1653555440000|2022-05-26 08:57:20|3727.9|3721.9|3728.1|3722.1|3728.1|3722.1|3727.9|3721.9|2
1653555460000|2022-05-26 08:57:40|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1653555470000|2022-05-26 08:57:50|3728.1|3722.1|3722.1|3716.1|3728.1|3722.1|3722.1|3716.1|4
1653555480000|2022-05-26 08:58:00|3721.9|3715.9|3722.9|3716.9|3722.9|3716.9|3721.9|3715.9|3
1653555490000|2022-05-26 08:58:10|3723.1|3717.1|3723.4|3717.4|3725.1|3719.1|3723.1|3717.1|7
1653555500000|2022-05-26 08:58:20|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1653555510000|2022-05-26 08:58:30|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|3
1653555520000|2022-05-26 08:58:40|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653555540000|2022-05-26 08:59:00|3722.4|3716.4|3720.5|3714.5|3722.4|3716.4|3720.5|3714.5|6
1653555550000|2022-05-26 08:59:10|3720.6|3714.6|3720.4|3714.4|3720.8|3714.8|3720.4|3714.4|4
1653555580000|2022-05-26 08:59:40|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1653555590000|2022-05-26 08:59:50|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1653555600000|2022-05-26 09:00:00|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3718.9|3712.9|4
1653555610000|2022-05-26 09:00:10|3719.4|3713.4|3720.4|3714.4|3720.4|3714.4|3719.1|3713.1|6
1653555620000|2022-05-26 09:00:20|3719.1|3713.1|3721.6|3715.6|3721.6|3715.6|3719.1|3713.1|4
1653555640000|2022-05-26 09:00:40|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1653555660000|2022-05-26 09:01:00|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1653555670000|2022-05-26 09:01:10|3721.4|3715.4|3721.6|3715.6|3721.6|3715.6|3721.4|3715.4|2
1653555690000|2022-05-26 09:01:30|3721.4|3715.4|3721.4|3715.4|3721.6|3715.6|3721.4|3715.4|3
1653555700000|2022-05-26 09:01:40|3720.6|3714.6|3718.1|3712.1|3720.6|3714.6|3718.1|3712.1|3
1653555780000|2022-05-26 09:03:00|3717.9|3711.9|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1653555790000|2022-05-26 09:03:10|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1653555800000|2022-05-26 09:03:20|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1653555810000|2022-05-26 09:03:30|3717.6|3711.6|3718.4|3712.4|3718.9|3712.9|3717.6|3711.6|3
1653555840000|2022-05-26 09:04:00|3718.6|3712.6|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|3
1653555850000|2022-05-26 09:04:10|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|2
1653555860000|2022-05-26 09:04:20|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|2
1653555890000|2022-05-26 09:04:50|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1653555900000|2022-05-26 09:05:00|3715.8|3709.8|3716.6|3710.6|3716.6|3710.6|3715.8|3709.8|3
1653555920000|2022-05-26 09:05:20|3716.4|3710.4|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|3
1653555930000|2022-05-26 09:05:30|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1653555960000|2022-05-26 09:06:00|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|2
1653555990000|2022-05-26 09:06:30|3717.4|3711.4|3718.9|3712.9|3719.6|3713.6|3717.4|3711.4|4
1653556000000|2022-05-26 09:06:40|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|2
1653556010000|2022-05-26 09:06:50|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1653556020000|2022-05-26 09:07:00|3719.1|3713.1|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|2
1653556040000|2022-05-26 09:07:20|3718.6|3712.6|3717.9|3711.9|3718.6|3712.6|3717.9|3711.9|2
1653556050000|2022-05-26 09:07:30|3717.6|3711.6|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|3
1653556060000|2022-05-26 09:07:40|3717.4|3711.4|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|2
1653556100000|2022-05-26 09:08:20|3717.6|3711.6|3718.1|3712.1|3718.1|3712.1|3717.6|3711.6|2
1653556110000|2022-05-26 09:08:30|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|2
1653556140000|2022-05-26 09:09:00|3717.9|3711.9|3718.9|3712.9|3718.9|3712.9|3717.9|3711.9|2
1653556150000|2022-05-26 09:09:10|3718.6|3712.6|3718.1|3712.1|3718.6|3712.6|3718.1|3712.1|2
1653556200000|2022-05-26 09:10:00|3718.4|3712.4|3720.4|3714.4|3720.4|3714.4|3718.4|3712.4|2
1653556250000|2022-05-26 09:10:50|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|2
1653556260000|2022-05-26 09:11:00|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1653556270000|2022-05-26 09:11:10|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.6|3712.6|4
1653556280000|2022-05-26 09:11:20|3718.4|3712.4|3718.1|3712.1|3718.4|3712.4|3718.1|3712.1|2
1653556290000|2022-05-26 09:11:30|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|1
1653556300000|2022-05-26 09:11:40|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|1
1653556310000|2022-05-26 09:11:50|3717.6|3711.6|3717.9|3711.9|3717.9|3711.9|3717.6|3711.6|2
1653556320000|2022-05-26 09:12:00|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|1
1653556330000|2022-05-26 09:12:10|3718.1|3712.1|3722.1|3716.1|3722.1|3716.1|3718.1|3712.1|6
1653556340000|2022-05-26 09:12:20|3721.9|3715.9|3724.6|3718.6|3724.6|3718.6|3721.4|3715.4|6
1653556350000|2022-05-26 09:12:30|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653556380000|2022-05-26 09:13:00|3724.1|3718.1|3723.9|3717.9|3724.6|3718.6|3723.9|3717.9|6
1653556390000|2022-05-26 09:13:10|3723.6|3717.6|3723.4|3717.4|3723.6|3717.6|3723.4|3717.4|2
1653556400000|2022-05-26 09:13:20|3723.6|3717.6|3723.4|3717.4|3723.6|3717.6|3723.4|3717.4|2
1653556420000|2022-05-26 09:13:40|3723.6|3717.6|3722.9|3716.9|3723.9|3717.9|3722.9|3716.9|4
1653556450000|2022-05-26 09:14:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653556470000|2022-05-26 09:14:30|3722.9|3716.9|3722.6|3716.6|3722.9|3716.9|3722.6|3716.6|2
1653556480000|2022-05-26 09:14:40|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1653556490000|2022-05-26 09:14:50|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653556520000|2022-05-26 09:15:20|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1653556560000|2022-05-26 09:16:00|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1653556650000|2022-05-26 09:17:30|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1653556680000|2022-05-26 09:18:00|3722.9|3716.9|3722.6|3716.6|3722.9|3716.9|3722.6|3716.6|4
1653556720000|2022-05-26 09:18:40|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1653556740000|2022-05-26 09:19:00|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653556750000|2022-05-26 09:19:10|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1653556760000|2022-05-26 09:19:20|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1653556770000|2022-05-26 09:19:30|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653556800000|2022-05-26 09:20:00|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1653556850000|2022-05-26 09:20:50|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1653556890000|2022-05-26 09:21:30|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1653556900000|2022-05-26 09:21:40|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1653556910000|2022-05-26 09:21:50|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1653556920000|2022-05-26 09:22:00|3721.4|3715.4|3722.9|3716.9|3722.9|3716.9|3721.4|3715.4|2
1653556930000|2022-05-26 09:22:10|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|2
1653556950000|2022-05-26 09:22:30|3723.1|3717.1|3723.6|3717.6|3724.9|3718.9|3722.6|3716.6|4
1653556960000|2022-05-26 09:22:40|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1653556970000|2022-05-26 09:22:50|3723.4|3717.4|3724.1|3718.1|3724.1|3718.1|3723.4|3717.4|2
1653557030000|2022-05-26 09:23:50|3724.4|3718.4|3725.6|3719.6|3725.9|3719.9|3724.4|3718.4|3
1653557040000|2022-05-26 09:24:00|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|2
1653557100000|2022-05-26 09:25:00|3726.4|3720.4|3726.1|3720.1|3726.4|3720.4|3726.1|3720.1|2
1653557140000|2022-05-26 09:25:40|3726.4|3720.4|3727.1|3721.1|3727.1|3721.1|3726.4|3720.4|2
1653557150000|2022-05-26 09:25:50|3727.4|3721.4|3729.1|3723.1|3729.1|3723.1|3727.4|3721.4|3
1653557160000|2022-05-26 09:26:00|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653557180000|2022-05-26 09:26:20|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653557190000|2022-05-26 09:26:30|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|2
1653557210000|2022-05-26 09:26:50|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1653557220000|2022-05-26 09:27:00|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653557240000|2022-05-26 09:27:20|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653557270000|2022-05-26 09:27:50|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1653557280000|2022-05-26 09:28:00|3728.9|3722.9|3729.6|3723.6|3729.6|3723.6|3728.9|3722.9|2
1653557340000|2022-05-26 09:29:00|3729.9|3723.9|3733.4|3727.4|3733.4|3727.4|3729.9|3723.9|2
1653557350000|2022-05-26 09:29:10|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653557360000|2022-05-26 09:29:20|3733.4|3727.4|3731.6|3725.6|3733.4|3727.4|3731.6|3725.6|3
1653557370000|2022-05-26 09:29:30|3731.1|3725.1|3729.6|3723.6|3731.1|3725.1|3729.6|3723.6|2
1653557380000|2022-05-26 09:29:40|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653557390000|2022-05-26 09:29:50|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653557420000|2022-05-26 09:30:20|3729.6|3723.6|3733.9|3727.9|3733.9|3727.9|3729.6|3723.6|2
1653557430000|2022-05-26 09:30:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1653557440000|2022-05-26 09:30:40|3734.6|3728.6|3735.4|3729.4|3735.4|3729.4|3734.6|3728.6|2
1653557450000|2022-05-26 09:30:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653557500000|2022-05-26 09:31:40|3737.1|3731.1|3739.1|3733.1|3739.1|3733.1|3737.1|3731.1|2
1653557520000|2022-05-26 09:32:00|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653557530000|2022-05-26 09:32:10|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|4
1653557560000|2022-05-26 09:32:40|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1653557610000|2022-05-26 09:33:30|3737.6|3731.6|3736.9|3730.9|3737.6|3731.6|3736.9|3730.9|2
1653557620000|2022-05-26 09:33:40|3737.6|3731.6|3736.9|3730.9|3737.6|3731.6|3736.9|3730.9|2
1653557630000|2022-05-26 09:33:50|3737.6|3731.6|3736.9|3730.9|3737.6|3731.6|3736.9|3730.9|2
1653557970000|2022-05-26 09:39:30|3737.1|3731.1|3737.9|3731.9|3738.6|3732.6|3737.1|3731.1|3
1653557980000|2022-05-26 09:39:40|3738.1|3732.1|3738.9|3732.9|3738.9|3732.9|3738.1|3732.1|3
1653557990000|2022-05-26 09:39:50|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|3
1653558000000|2022-05-26 09:40:00|3738.9|3732.9|3738.4|3732.4|3738.9|3732.9|3738.4|3732.4|3
1653558040000|2022-05-26 09:40:40|3738.6|3732.6|3736.4|3730.4|3738.6|3732.6|3735.9|3729.9|4
1653558050000|2022-05-26 09:40:50|3736.6|3730.6|3736.6|3730.6|3737.6|3731.6|3736.6|3730.6|6
1653558070000|2022-05-26 09:41:10|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1653558080000|2022-05-26 09:41:20|3737.5|3731.5|3740.4|3734.4|3740.4|3734.4|3737.5|3731.5|6
1653558090000|2022-05-26 09:41:30|3740.1|3734.1|3740.1|3734.1|3740.9|3734.9|3740.1|3734.1|6
1653558100000|2022-05-26 09:41:40|3740.9|3734.9|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|3
1653558120000|2022-05-26 09:42:00|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|4
1653558130000|2022-05-26 09:42:10|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653558140000|2022-05-26 09:42:20|3742.4|3736.4|3741.1|3735.1|3743.9|3737.9|3741.1|3735.1|5
1653558150000|2022-05-26 09:42:30|3740.9|3734.9|3739.4|3733.4|3740.9|3734.9|3739.4|3733.4|3
1653558160000|2022-05-26 09:42:40|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|2
1653558180000|2022-05-26 09:43:00|3737.9|3731.9|3736.1|3730.1|3737.9|3731.9|3736.1|3730.1|2
1653558220000|2022-05-26 09:43:40|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|2
1653558270000|2022-05-26 09:44:30|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|2
1653558280000|2022-05-26 09:44:40|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|2
1653558290000|2022-05-26 09:44:50|3734.6|3728.6|3735.9|3729.9|3735.9|3729.9|3734.6|3728.6|2
1653558300000|2022-05-26 09:45:00|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653558330000|2022-05-26 09:45:30|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653558350000|2022-05-26 09:45:50|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|2
1653558490000|2022-05-26 09:48:10|3735.1|3729.1|3732.6|3726.6|3735.1|3729.1|3732.6|3726.6|5
1653558500000|2022-05-26 09:48:20|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1653558510000|2022-05-26 09:48:30|3731.9|3725.9|3731.6|3725.6|3731.9|3725.9|3731.6|3725.6|2
1653558520000|2022-05-26 09:48:40|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|2
1653558560000|2022-05-26 09:49:20|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653558590000|2022-05-26 09:49:50|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653558600000|2022-05-26 09:50:00|3732.4|3726.4|3731.6|3725.6|3732.4|3726.4|3731.6|3725.6|2
1653558610000|2022-05-26 09:50:10|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1653558620000|2022-05-26 09:50:20|3731.6|3725.6|3732.1|3726.1|3732.1|3726.1|3731.6|3725.6|3
1653558630000|2022-05-26 09:50:30|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|2
1653558670000|2022-05-26 09:51:10|3731.9|3725.9|3730.9|3724.9|3731.9|3725.9|3730.9|3724.9|2
1653558840000|2022-05-26 09:54:00|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653558900000|2022-05-26 09:55:00|3732.9|3726.9|3732.1|3726.1|3732.9|3726.9|3732.1|3726.1|2
1653558970000|2022-05-26 09:56:10|3732.4|3726.4|3733.1|3727.1|3733.1|3727.1|3732.4|3726.4|2
1653558990000|2022-05-26 09:56:30|3732.9|3726.9|3732.6|3726.6|3732.9|3726.9|3732.1|3726.1|4
1653559010000|2022-05-26 09:56:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653559150000|2022-05-26 09:59:10|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653559160000|2022-05-26 09:59:20|3732.9|3726.9|3733.1|3727.1|3733.1|3727.1|3732.9|3726.9|2
1653559330000|2022-05-26 10:02:10|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1653559340000|2022-05-26 10:02:20|3732.1|3726.1|3731.9|3725.9|3732.1|3726.1|3731.9|3725.9|2
1653559380000|2022-05-26 10:03:00|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653559390000|2022-05-26 10:03:10|3732.9|3726.9|3731.9|3725.9|3732.9|3726.9|3731.9|3725.9|4
1653559400000|2022-05-26 10:03:20|3732.1|3726.1|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|3
1653559410000|2022-05-26 10:03:30|3731.9|3725.9|3730.6|3724.6|3731.9|3725.9|3730.6|3724.6|2
1653559500000|2022-05-26 10:05:00|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653559530000|2022-05-26 10:05:30|3729.9|3723.9|3729.6|3723.6|3729.9|3723.9|3729.6|3723.6|2
1653559570000|2022-05-26 10:06:10|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653559580000|2022-05-26 10:06:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653559600000|2022-05-26 10:06:40|3729.9|3723.9|3730.9|3724.9|3730.9|3724.9|3729.9|3723.9|3
1653559780000|2022-05-26 10:09:40|3731.1|3725.1|3732.6|3726.6|3732.6|3726.6|3731.1|3725.1|2
1653559790000|2022-05-26 10:09:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653559800000|2022-05-26 10:10:00|3733.1|3727.1|3732.9|3726.9|3733.4|3727.4|3732.9|3726.9|4
1653559910000|2022-05-26 10:11:50|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1653559970000|2022-05-26 10:12:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653559980000|2022-05-26 10:13:00|3732.6|3726.6|3731.9|3725.9|3732.6|3726.6|3731.9|3725.9|2
1653560000000|2022-05-26 10:13:20|3732.1|3726.1|3732.4|3726.4|3732.4|3726.4|3731.9|3725.9|6
1653560090000|2022-05-26 10:14:50|3732.1|3726.1|3731.9|3725.9|3732.1|3726.1|3731.9|3725.9|2
1653560100000|2022-05-26 10:15:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653560170000|2022-05-26 10:16:10|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653560250000|2022-05-26 10:17:30|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1653560260000|2022-05-26 10:17:40|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1653560310000|2022-05-26 10:18:30|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3732.4|3726.4|2
1653560370000|2022-05-26 10:19:30|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653560400000|2022-05-26 10:20:00|3732.6|3726.6|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|2
1653560440000|2022-05-26 10:20:40|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653560460000|2022-05-26 10:21:00|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653560480000|2022-05-26 10:21:20|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653560490000|2022-05-26 10:21:30|3732.4|3726.4|3731.6|3725.6|3732.4|3726.4|3731.6|3725.6|2
1653560500000|2022-05-26 10:21:40|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1653560560000|2022-05-26 10:22:40|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1653560590000|2022-05-26 10:23:10|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653560660000|2022-05-26 10:24:20|3732.9|3726.9|3733.1|3727.1|3733.1|3727.1|3732.9|3726.9|2
1653560680000|2022-05-26 10:24:40|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|2
1653560790000|2022-05-26 10:26:30|3733.4|3727.4|3735.6|3729.6|3736.4|3730.4|3733.1|3727.1|6
1653560830000|2022-05-26 10:27:10|3737.1|3731.1|3738.6|3732.6|3738.6|3732.6|3737.1|3731.1|2
1653560850000|2022-05-26 10:27:30|3738.9|3732.9|3739.4|3733.4|3741.1|3735.1|3738.6|3732.6|7
1653560860000|2022-05-26 10:27:40|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653560950000|2022-05-26 10:29:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653560960000|2022-05-26 10:29:20|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|2
1653560970000|2022-05-26 10:29:30|3738.6|3732.6|3736.1|3730.1|3738.6|3732.6|3736.1|3730.1|10
1653561000000|2022-05-26 10:30:00|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|4
1653561030000|2022-05-26 10:30:30|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653561080000|2022-05-26 10:31:20|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653561120000|2022-05-26 10:32:00|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653561240000|2022-05-26 10:34:00|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653561280000|2022-05-26 10:34:40|3737.9|3731.9|3737.4|3731.4|3737.9|3731.9|3737.4|3731.4|2
1653561300000|2022-05-26 10:35:00|3738.4|3732.4|3740.6|3734.6|3740.6|3734.6|3738.4|3732.4|3
1653561310000|2022-05-26 10:35:10|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1653561370000|2022-05-26 10:36:10|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653561490000|2022-05-26 10:38:10|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|2
1653561500000|2022-05-26 10:38:20|3738.6|3732.6|3739.4|3733.4|3739.4|3733.4|3738.6|3732.6|5
1653561510000|2022-05-26 10:38:30|3739.6|3733.6|3740.9|3734.9|3740.9|3734.9|3739.6|3733.6|2
1653561550000|2022-05-26 10:39:10|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1653561640000|2022-05-26 10:40:40|3741.6|3735.6|3743.6|3737.6|3743.6|3737.6|3741.6|3735.6|2
1653561650000|2022-05-26 10:40:50|3743.9|3737.9|3744.9|3738.9|3745.9|3739.9|3743.9|3737.9|7
1653561680000|2022-05-26 10:41:20|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653561770000|2022-05-26 10:42:50|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653561780000|2022-05-26 10:43:00|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|2
1653561790000|2022-05-26 10:43:10|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653561800000|2022-05-26 10:43:20|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653561820000|2022-05-26 10:43:40|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1653561830000|2022-05-26 10:43:50|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653561840000|2022-05-26 10:44:00|3744.9|3738.9|3746.1|3740.1|3746.1|3740.1|3744.9|3738.9|4
1653561850000|2022-05-26 10:44:10|3746.4|3740.4|3747.1|3741.1|3747.4|3741.4|3746.4|3740.4|7
1653561880000|2022-05-26 10:44:40|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653561890000|2022-05-26 10:44:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653561900000|2022-05-26 10:45:00|3747.6|3741.6|3749.1|3743.1|3749.1|3743.1|3747.6|3741.6|4
1653561910000|2022-05-26 10:45:10|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653561930000|2022-05-26 10:45:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653561970000|2022-05-26 10:46:10|3749.1|3743.1|3749.4|3743.4|3749.6|3743.6|3749.1|3743.1|4
1653562050000|2022-05-26 10:47:30|3748.4|3742.4|3746.4|3740.4|3748.4|3742.4|3746.4|3740.4|4
1653562060000|2022-05-26 10:47:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653562070000|2022-05-26 10:47:50|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653562090000|2022-05-26 10:48:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653562200000|2022-05-26 10:50:00|3745.6|3739.6|3744.6|3738.6|3745.6|3739.6|3744.6|3738.6|3
1653562210000|2022-05-26 10:50:10|3744.4|3738.4|3743.4|3737.4|3744.4|3738.4|3743.4|3737.4|4
1653562220000|2022-05-26 10:50:20|3743.1|3737.1|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|4
1653562230000|2022-05-26 10:50:30|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1653562250000|2022-05-26 10:50:50|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653562270000|2022-05-26 10:51:10|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|2
1653562280000|2022-05-26 10:51:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653562290000|2022-05-26 10:51:30|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653562310000|2022-05-26 10:51:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653562350000|2022-05-26 10:52:30|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|2
1653562360000|2022-05-26 10:52:40|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|5
1653562370000|2022-05-26 10:52:50|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653562450000|2022-05-26 10:54:10|3745.1|3739.1|3748.6|3742.6|3748.6|3742.6|3745.1|3739.1|4
1653562460000|2022-05-26 10:54:20|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3748.6|3742.6|5
1653562470000|2022-05-26 10:54:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653562480000|2022-05-26 10:54:40|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653562570000|2022-05-26 10:56:10|3749.1|3743.1|3746.6|3740.6|3749.1|3743.1|3746.6|3740.6|2
1653562580000|2022-05-26 10:56:20|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3747.1|3741.1|2
1653562590000|2022-05-26 10:56:30|3748.1|3742.1|3748.9|3742.9|3748.9|3742.9|3748.1|3742.1|5
1653562600000|2022-05-26 10:56:40|3749.1|3743.1|3748.1|3742.1|3749.1|3743.1|3747.6|3741.6|4
1653562660000|2022-05-26 10:57:40|3747.6|3741.6|3746.4|3740.4|3747.6|3741.6|3746.4|3740.4|2
1653562680000|2022-05-26 10:58:00|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653562690000|2022-05-26 10:58:10|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653562700000|2022-05-26 10:58:20|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653562720000|2022-05-26 10:58:40|3745.9|3739.9|3744.6|3738.6|3745.9|3739.9|3744.6|3738.6|2
1653562730000|2022-05-26 10:58:50|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|2
1653562780000|2022-05-26 10:59:40|3743.6|3737.6|3742.4|3736.4|3743.6|3737.6|3742.4|3736.4|2
1653562860000|2022-05-26 11:01:00|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|2
1653562870000|2022-05-26 11:01:10|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|2
1653562880000|2022-05-26 11:01:20|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|2
1653562890000|2022-05-26 11:01:30|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|4
1653562900000|2022-05-26 11:01:40|3746.9|3740.9|3747.9|3741.9|3747.9|3741.9|3746.9|3740.9|2
1653562910000|2022-05-26 11:01:50|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3747.9|3741.9|4
1653562920000|2022-05-26 11:02:00|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|3
1653562930000|2022-05-26 11:02:10|3748.9|3742.9|3749.4|3743.4|3749.4|3743.4|3748.6|3742.6|5
1653562940000|2022-05-26 11:02:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1653562950000|2022-05-26 11:02:30|3749.4|3743.4|3751.6|3745.6|3751.6|3745.6|3749.4|3743.4|4
1653562980000|2022-05-26 11:03:00|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1653562990000|2022-05-26 11:03:10|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|5
1653563000000|2022-05-26 11:03:20|3752.1|3746.1|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|2
1653563020000|2022-05-26 11:03:40|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653563050000|2022-05-26 11:04:10|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|4
1653563070000|2022-05-26 11:04:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653563100000|2022-05-26 11:05:00|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653563180000|2022-05-26 11:06:20|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1653563190000|2022-05-26 11:06:30|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|2
1653563200000|2022-05-26 11:06:40|3749.6|3743.6|3748.6|3742.6|3749.6|3743.6|3748.6|3742.6|4
1653563210000|2022-05-26 11:06:50|3748.9|3742.9|3747.9|3741.9|3749.4|3743.4|3747.9|3741.9|5
1653563220000|2022-05-26 11:07:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|3
1653563300000|2022-05-26 11:08:20|3747.4|3741.4|3747.1|3741.1|3747.4|3741.4|3747.1|3741.1|2
1653563360000|2022-05-26 11:09:20|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|2
1653563370000|2022-05-26 11:09:30|3748.9|3742.9|3749.4|3743.4|3749.4|3743.4|3748.9|3742.9|3
1653563400000|2022-05-26 11:10:00|3749.9|3743.9|3751.1|3745.1|3751.1|3745.1|3749.9|3743.9|3
1653563410000|2022-05-26 11:10:10|3751.4|3745.4|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|3
1653563420000|2022-05-26 11:10:20|3750.9|3744.9|3751.6|3745.6|3751.9|3745.9|3750.9|3744.9|4
1653563430000|2022-05-26 11:10:30|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|3
1653563470000|2022-05-26 11:11:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653563480000|2022-05-26 11:11:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653563530000|2022-05-26 11:12:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1653563640000|2022-05-26 11:14:00|3751.9|3745.9|3753.4|3747.4|3753.6|3747.6|3751.9|3745.9|6
1653563660000|2022-05-26 11:14:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653563670000|2022-05-26 11:14:30|3751.6|3745.6|3750.6|3744.6|3751.6|3745.6|3750.6|3744.6|2
1653563680000|2022-05-26 11:14:40|3750.4|3744.4|3753.9|3747.9|3753.9|3747.9|3750.4|3744.4|9
1653563720000|2022-05-26 11:15:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1653563730000|2022-05-26 11:15:30|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|4
1653563760000|2022-05-26 11:16:00|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|2
1653563770000|2022-05-26 11:16:10|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1653563790000|2022-05-26 11:16:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653563810000|2022-05-26 11:16:50|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1653563820000|2022-05-26 11:17:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653563830000|2022-05-26 11:17:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653563880000|2022-05-26 11:18:00|3754.4|3748.4|3756.9|3750.9|3756.9|3750.9|3754.4|3748.4|4
1653563890000|2022-05-26 11:18:10|3757.1|3751.1|3758.9|3752.9|3758.9|3752.9|3757.1|3751.1|5
1653563900000|2022-05-26 11:18:20|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1653563910000|2022-05-26 11:18:30|3759.1|3753.1|3757.6|3751.6|3759.1|3753.1|3757.6|3751.6|2
1653563920000|2022-05-26 11:18:40|3757.9|3751.9|3760.9|3754.9|3760.9|3754.9|3757.9|3751.9|3
1653563930000|2022-05-26 11:18:50|3761.1|3755.1|3761.9|3755.9|3762.1|3756.1|3761.1|3755.1|3
1653563940000|2022-05-26 11:19:00|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3760.9|3754.9|4
1653563950000|2022-05-26 11:19:10|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|4
1653563960000|2022-05-26 11:19:20|3760.9|3754.9|3759.4|3753.4|3760.9|3754.9|3759.4|3753.4|4
1653563970000|2022-05-26 11:19:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1653563980000|2022-05-26 11:19:40|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1653564000000|2022-05-26 11:20:00|3758.9|3752.9|3757.4|3751.4|3758.9|3752.9|3757.4|3751.4|2
1653564030000|2022-05-26 11:20:30|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|2
1653564080000|2022-05-26 11:21:20|3756.1|3750.1|3755.4|3749.4|3756.1|3750.1|3755.4|3749.4|2
1653564090000|2022-05-26 11:21:30|3755.9|3749.9|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|3
1653564110000|2022-05-26 11:21:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1653564120000|2022-05-26 11:22:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653564140000|2022-05-26 11:22:20|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|2
1653564150000|2022-05-26 11:22:30|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.9|3747.9|2
1653564180000|2022-05-26 11:23:00|3754.1|3748.1|3753.6|3747.6|3754.1|3748.1|3753.4|3747.4|3
1653564190000|2022-05-26 11:23:10|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1653564210000|2022-05-26 11:23:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1653564240000|2022-05-26 11:24:00|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3753.9|3747.9|5
1653564250000|2022-05-26 11:24:10|3754.4|3748.4|3752.4|3746.4|3754.4|3748.4|3752.4|3746.4|4
1653564280000|2022-05-26 11:24:40|3752.1|3746.1|3750.6|3744.6|3752.1|3746.1|3750.6|3744.6|2
1653564300000|2022-05-26 11:25:00|3750.4|3744.4|3751.4|3745.4|3751.6|3745.6|3749.6|3743.6|7
1653564320000|2022-05-26 11:25:20|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|3
1653564340000|2022-05-26 11:25:40|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1653564360000|2022-05-26 11:26:00|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1653564370000|2022-05-26 11:26:10|3751.4|3745.4|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|3
1653564400000|2022-05-26 11:26:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653564410000|2022-05-26 11:26:50|3750.9|3744.9|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|3
1653564440000|2022-05-26 11:27:20|3751.1|3745.1|3750.4|3744.4|3751.1|3745.1|3750.4|3744.4|2
1653564450000|2022-05-26 11:27:30|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.4|3744.4|6
1653564490000|2022-05-26 11:28:10|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3750.4|3744.4|4
1653564500000|2022-05-26 11:28:20|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|2
1653564510000|2022-05-26 11:28:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653564520000|2022-05-26 11:28:40|3749.9|3743.9|3750.6|3744.6|3750.6|3744.6|3749.9|3743.9|2
1653564530000|2022-05-26 11:28:50|3750.4|3744.4|3751.1|3745.1|3751.1|3745.1|3750.4|3744.4|2
1653564550000|2022-05-26 11:29:10|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3750.9|3744.9|3
1653564580000|2022-05-26 11:29:40|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1653564590000|2022-05-26 11:29:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653564600000|2022-05-26 11:30:00|3750.6|3744.6|3748.4|3742.4|3750.6|3744.6|3748.4|3742.4|3
1653564620000|2022-05-26 11:30:20|3748.6|3742.6|3748.6|3742.6|3749.1|3743.1|3747.9|3741.9|5
1653564630000|2022-05-26 11:30:30|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|3
1653564640000|2022-05-26 11:30:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653564650000|2022-05-26 11:30:50|3748.4|3742.4|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|2
1653564660000|2022-05-26 11:31:00|3748.4|3742.4|3748.9|3742.9|3748.9|3742.9|3748.4|3742.4|2
1653564670000|2022-05-26 11:31:10|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1653564680000|2022-05-26 11:31:20|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653564700000|2022-05-26 11:31:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653564710000|2022-05-26 11:31:50|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|3
1653564720000|2022-05-26 11:32:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|3
1653564740000|2022-05-26 11:32:20|3747.9|3741.9|3745.1|3739.1|3747.9|3741.9|3745.1|3739.1|3
1653564750000|2022-05-26 11:32:30|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653564760000|2022-05-26 11:32:40|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653564770000|2022-05-26 11:32:50|3743.6|3737.6|3742.4|3736.4|3743.6|3737.6|3742.4|3736.4|4
1653564780000|2022-05-26 11:33:00|3740.9|3734.9|3741.9|3735.9|3741.9|3735.9|3740.4|3734.4|3
1653564790000|2022-05-26 11:33:10|3743.4|3737.4|3742.1|3736.1|3743.4|3737.4|3742.1|3736.1|3
1653564820000|2022-05-26 11:33:40|3742.4|3736.4|3742.9|3736.9|3743.4|3737.4|3742.4|3736.4|4
1653564830000|2022-05-26 11:33:50|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653564840000|2022-05-26 11:34:00|3742.9|3736.9|3743.8|3737.8|3743.8|3737.8|3742.4|3736.4|3
1653564860000|2022-05-26 11:34:20|3744|3738|3744.1|3738.1|3744.4|3738.4|3744|3738|5
1653564870000|2022-05-26 11:34:30|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|3
1653564880000|2022-05-26 11:34:40|3744.1|3738.1|3744.1|3738.1|3744.4|3738.4|3743.9|3737.9|5
1653564890000|2022-05-26 11:34:50|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|2
1653564900000|2022-05-26 11:35:00|3744.4|3738.4|3744.9|3738.9|3745.1|3739.1|3744.4|3738.4|7
1653564910000|2022-05-26 11:35:10|3744.6|3738.6|3745.9|3739.9|3746.6|3740.6|3744.6|3738.6|6
1653564920000|2022-05-26 11:35:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653564930000|2022-05-26 11:35:30|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.6|3738.6|4
1653564940000|2022-05-26 11:35:40|3744.6|3738.6|3745.1|3739.1|3745.6|3739.6|3744.6|3738.6|4
1653564950000|2022-05-26 11:35:50|3745.4|3739.4|3745.4|3739.4|3745.6|3739.6|3744.6|3738.6|8
1653564960000|2022-05-26 11:36:00|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|3
1653564970000|2022-05-26 11:36:10|3745.6|3739.6|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|3
1653565000000|2022-05-26 11:36:40|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653565020000|2022-05-26 11:37:00|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653565070000|2022-05-26 11:37:50|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653565080000|2022-05-26 11:38:00|3745.6|3739.6|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|4
1653565090000|2022-05-26 11:38:10|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1653565100000|2022-05-26 11:38:20|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|2
1653565160000|2022-05-26 11:39:20|3746.6|3740.6|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|4
1653565190000|2022-05-26 11:39:50|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1653565210000|2022-05-26 11:40:10|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|2
1653565230000|2022-05-26 11:40:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653565240000|2022-05-26 11:40:40|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653565270000|2022-05-26 11:41:10|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653565320000|2022-05-26 11:42:00|3746.6|3740.6|3747.6|3741.6|3747.6|3741.6|3746.6|3740.6|2
1653565330000|2022-05-26 11:42:10|3747.4|3741.4|3746.6|3740.6|3747.4|3741.4|3746.6|3740.6|3
1653565340000|2022-05-26 11:42:20|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|2
1653565350000|2022-05-26 11:42:30|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|2
1653565360000|2022-05-26 11:42:40|3746.4|3740.4|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|3
1653565370000|2022-05-26 11:42:50|3747.1|3741.1|3747.1|3741.1|3747.9|3741.9|3746.9|3740.9|9
1653565390000|2022-05-26 11:43:10|3746.9|3740.9|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|3
1653565430000|2022-05-26 11:43:50|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|4
1653565440000|2022-05-26 11:44:00|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|3
1653565460000|2022-05-26 11:44:20|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3744.9|3738.9|4
1653565480000|2022-05-26 11:44:40|3746.1|3740.1|3748.1|3742.1|3748.1|3742.1|3746.1|3740.1|2
1653565490000|2022-05-26 11:44:50|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3747.9|3741.9|2
1653565500000|2022-05-26 11:45:00|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653565530000|2022-05-26 11:45:30|3748.1|3742.1|3748.6|3742.6|3748.9|3742.9|3748.1|3742.1|3
1653565560000|2022-05-26 11:46:00|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653565570000|2022-05-26 11:46:10|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653565600000|2022-05-26 11:46:40|3749.1|3743.1|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|2
1653565610000|2022-05-26 11:46:50|3750.1|3744.1|3750.1|3744.1|3750.9|3744.9|3750.1|3744.1|3
1653565620000|2022-05-26 11:47:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653565630000|2022-05-26 11:47:10|3750.1|3744.1|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|4
1653565670000|2022-05-26 11:47:50|3750.4|3744.4|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|4
1653565700000|2022-05-26 11:48:20|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653565710000|2022-05-26 11:48:30|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.6|3744.6|3
1653565720000|2022-05-26 11:48:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653565770000|2022-05-26 11:49:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1653565780000|2022-05-26 11:49:40|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|2
1653565800000|2022-05-26 11:50:00|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|5
1653565810000|2022-05-26 11:50:10|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|3
1653565820000|2022-05-26 11:50:20|3749.6|3743.6|3750.1|3744.1|3750.4|3744.4|3749.6|3743.6|4
1653565830000|2022-05-26 11:50:30|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1653565840000|2022-05-26 11:50:40|3749.4|3743.4|3749.9|3743.9|3749.9|3743.9|3749.4|3743.4|3
1653565850000|2022-05-26 11:50:50|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653565860000|2022-05-26 11:51:00|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|4
1653565870000|2022-05-26 11:51:10|3748.1|3742.1|3749.1|3743.1|3749.1|3743.1|3748.1|3742.1|2
1653565880000|2022-05-26 11:51:20|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|5
1653565890000|2022-05-26 11:51:30|3749.1|3743.1|3747.6|3741.6|3749.1|3743.1|3747.6|3741.6|7
1653565900000|2022-05-26 11:51:40|3747.9|3741.9|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|3
1653565910000|2022-05-26 11:51:50|3747.4|3741.4|3746.4|3740.4|3747.6|3741.6|3746.1|3740.1|6
1653565950000|2022-05-26 11:52:30|3747.4|3741.4|3747.9|3741.9|3748.9|3742.9|3747.4|3741.4|4
1653565970000|2022-05-26 11:52:50|3747.6|3741.6|3748.4|3742.4|3748.4|3742.4|3747.6|3741.6|2
1653565980000|2022-05-26 11:53:00|3748.1|3742.1|3746.9|3740.9|3748.1|3742.1|3746.9|3740.9|3
1653565990000|2022-05-26 11:53:10|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653566020000|2022-05-26 11:53:40|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653566050000|2022-05-26 11:54:10|3745.9|3739.9|3744.1|3738.1|3745.9|3739.9|3744.1|3738.1|4
1653566060000|2022-05-26 11:54:20|3743.4|3737.4|3744.4|3738.4|3745.1|3739.1|3743.4|3737.4|3
1653566070000|2022-05-26 11:54:30|3745.1|3739.1|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|3
1653566080000|2022-05-26 11:54:40|3744.4|3738.4|3743.6|3737.6|3744.4|3738.4|3742.6|3736.6|4
1653566090000|2022-05-26 11:54:50|3743.4|3737.4|3744.4|3738.4|3744.4|3738.4|3743.4|3737.4|2
1653566100000|2022-05-26 11:55:00|3745.1|3739.1|3745.6|3739.6|3746.4|3740.4|3745.1|3739.1|6
1653566110000|2022-05-26 11:55:10|3745.4|3739.4|3744.1|3738.1|3745.4|3739.4|3744.1|3738.1|3
1653566120000|2022-05-26 11:55:20|3744.4|3738.4|3740.6|3734.6|3744.4|3738.4|3740.6|3734.6|2
1653566130000|2022-05-26 11:55:30|3740.9|3734.9|3743.1|3737.1|3743.1|3737.1|3740.9|3734.9|6
1653566140000|2022-05-26 11:55:40|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.3|3736.3|5
1653566150000|2022-05-26 11:55:50|3742.4|3736.4|3742.1|3736.1|3742.6|3736.6|3742.1|3736.1|4
1653566160000|2022-05-26 11:56:00|3741.6|3735.6|3742.4|3736.4|3742.4|3736.4|3741.6|3735.6|3
1653566170000|2022-05-26 11:56:10|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653566180000|2022-05-26 11:56:20|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653566190000|2022-05-26 11:56:30|3742.9|3736.9|3742.9|3736.9|3744.1|3738.1|3742.9|3736.9|4
1653566200000|2022-05-26 11:56:40|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653566210000|2022-05-26 11:56:50|3742.1|3736.1|3741.6|3735.6|3742.1|3736.1|3741.6|3735.6|2
1653566220000|2022-05-26 11:57:00|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|2
1653566230000|2022-05-26 11:57:10|3742.6|3736.6|3741.9|3735.9|3742.6|3736.6|3741.9|3735.9|2
1653566240000|2022-05-26 11:57:20|3741.4|3735.4|3739.1|3733.1|3741.4|3735.4|3739.1|3733.1|2
1653566250000|2022-05-26 11:57:30|3738.6|3732.6|3738.4|3732.4|3739.1|3733.1|3737.6|3731.6|6
1653566260000|2022-05-26 11:57:40|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1653566270000|2022-05-26 11:57:50|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653566300000|2022-05-26 11:58:20|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653566310000|2022-05-26 11:58:30|3738.9|3732.9|3738.4|3732.4|3738.9|3732.9|3738.4|3732.4|3
1653566320000|2022-05-26 11:58:40|3738.6|3732.6|3739.6|3733.6|3739.6|3733.6|3738.6|3732.6|3
1653566340000|2022-05-26 11:59:00|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|2
1653566360000|2022-05-26 11:59:20|3739.4|3733.4|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|5
1653566380000|2022-05-26 11:59:40|3739.6|3733.6|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|3
1653566420000|2022-05-26 12:00:20|3739.1|3733.1|3738.1|3732.1|3739.1|3733.1|3738.1|3732.1|2
1653566430000|2022-05-26 12:00:30|3737.1|3731.1|3736|3730|3737.1|3731.1|3736|3730|2
1653566440000|2022-05-26 12:00:40|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653566460000|2022-05-26 12:01:00|3736.4|3730.4|3738.6|3732.6|3738.9|3732.9|3736.4|3730.4|4
1653566480000|2022-05-26 12:01:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653566490000|2022-05-26 12:01:30|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|3
1653566500000|2022-05-26 12:01:40|3738.1|3732.1|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|4
1653566510000|2022-05-26 12:01:50|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653566520000|2022-05-26 12:02:00|3737.9|3731.9|3738.1|3732.1|3738.4|3732.4|3737.9|3731.9|3
1653566540000|2022-05-26 12:02:20|3738.4|3732.4|3738.9|3732.9|3739.1|3733.1|3738.4|3732.4|3
1653566550000|2022-05-26 12:02:30|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653566560000|2022-05-26 12:02:40|3739.4|3733.4|3740.4|3734.4|3740.4|3734.4|3739.4|3733.4|2
1653566690000|2022-05-26 12:04:50|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|2
1653566700000|2022-05-26 12:05:00|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|2
1653566710000|2022-05-26 12:05:10|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1653566760000|2022-05-26 12:06:00|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1653566770000|2022-05-26 12:06:10|3741.6|3735.6|3739.9|3733.9|3741.6|3735.6|3739.9|3733.9|3
1653566790000|2022-05-26 12:06:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653566820000|2022-05-26 12:07:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653566840000|2022-05-26 12:07:20|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653566880000|2022-05-26 12:08:00|3737.6|3731.6|3736.1|3730.1|3737.6|3731.6|3735.6|3729.6|4
1653566890000|2022-05-26 12:08:10|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1653566900000|2022-05-26 12:08:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653566910000|2022-05-26 12:08:30|3737.9|3731.9|3738.6|3732.6|3738.6|3732.6|3737.9|3731.9|4
1653566930000|2022-05-26 12:08:50|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653566940000|2022-05-26 12:09:00|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|2
1653566950000|2022-05-26 12:09:10|3738.4|3732.4|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|3
1653566970000|2022-05-26 12:09:30|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653566980000|2022-05-26 12:09:40|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|3
1653566990000|2022-05-26 12:09:50|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1653567020000|2022-05-26 12:10:20|3738.1|3732.1|3738.9|3732.9|3738.9|3732.9|3738.1|3732.1|3
1653567030000|2022-05-26 12:10:30|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653567040000|2022-05-26 12:10:40|3738.9|3732.9|3739.9|3733.9|3739.9|3733.9|3738.9|3732.9|3
1653567050000|2022-05-26 12:10:50|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653567060000|2022-05-26 12:11:00|3739.4|3733.4|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|2
1653567070000|2022-05-26 12:11:10|3739.9|3733.9|3740.1|3734.1|3741.9|3735.9|3739.6|3733.6|8
1653567080000|2022-05-26 12:11:20|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|4
1653567090000|2022-05-26 12:11:30|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3741.1|3735.1|4
1653567100000|2022-05-26 12:11:40|3741.1|3735.1|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|3
1653567110000|2022-05-26 12:11:50|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653567130000|2022-05-26 12:12:10|3740.1|3734.1|3741.4|3735.4|3741.4|3735.4|3740.1|3734.1|3
1653567140000|2022-05-26 12:12:20|3741.6|3735.6|3743.4|3737.4|3743.6|3737.6|3741.6|3735.6|6
1653567150000|2022-05-26 12:12:30|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653567170000|2022-05-26 12:12:50|3743.6|3737.6|3743.1|3737.1|3743.6|3737.6|3743.1|3737.1|2
1653567180000|2022-05-26 12:13:00|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1653567190000|2022-05-26 12:13:10|3742.6|3736.6|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|2
1653567200000|2022-05-26 12:13:20|3741.4|3735.4|3739.6|3733.6|3741.4|3735.4|3739.6|3733.6|2
1653567210000|2022-05-26 12:13:30|3739.4|3733.4|3738.6|3732.6|3739.4|3733.4|3738.6|3732.6|3
1653567240000|2022-05-26 12:14:00|3738.4|3732.4|3740.1|3734.1|3740.1|3734.1|3738.4|3732.4|4
1653567250000|2022-05-26 12:14:10|3739.9|3733.9|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|3
1653567270000|2022-05-26 12:14:30|3740.1|3734.1|3740.9|3734.9|3740.9|3734.9|3740.1|3734.1|4
1653567280000|2022-05-26 12:14:40|3740.6|3734.6|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|2
1653567300000|2022-05-26 12:15:00|3740.6|3734.6|3738.6|3732.6|3740.6|3734.6|3738.1|3732.1|5
1653567310000|2022-05-26 12:15:10|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653567320000|2022-05-26 12:15:20|3737.4|3731.4|3736.9|3730.9|3737.6|3731.6|3736.9|3730.9|3
1653567330000|2022-05-26 12:15:30|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|2
1653567370000|2022-05-26 12:16:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653567380000|2022-05-26 12:16:20|3736.1|3730.1|3735.9|3729.9|3736.1|3730.1|3735.9|3729.9|2
1653567400000|2022-05-26 12:16:40|3736.4|3730.4|3736.4|3730.4|3736.6|3730.6|3736.4|3730.4|3
1653567410000|2022-05-26 12:16:50|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653567420000|2022-05-26 12:17:00|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653567430000|2022-05-26 12:17:10|3736.1|3730.1|3735.6|3729.6|3736.1|3730.1|3735.6|3729.6|3
1653567440000|2022-05-26 12:17:20|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653567460000|2022-05-26 12:17:40|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1653567520000|2022-05-26 12:18:40|3735.1|3729.1|3732.1|3726.1|3735.1|3729.1|3732.1|3726.1|2
1653567620000|2022-05-26 12:20:20|3732.6|3726.6|3730.4|3724.4|3732.6|3726.6|3729.4|3723.4|8
1653567630000|2022-05-26 12:20:30|3730.9|3724.9|3731.4|3725.4|3731.9|3725.9|3729.9|3723.9|8
1653567640000|2022-05-26 12:20:40|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.4|3725.4|3
1653567650000|2022-05-26 12:20:50|3731.4|3725.4|3731.6|3725.6|3731.6|3725.6|3731.4|3725.4|4
1653567660000|2022-05-26 12:21:00|3732.1|3726.1|3731.6|3725.6|3732.9|3726.9|3731.6|3725.6|5
1653567670000|2022-05-26 12:21:10|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1653567680000|2022-05-26 12:21:20|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653567690000|2022-05-26 12:21:30|3733.1|3727.1|3732.9|3726.9|3733.6|3727.6|3732.9|3726.9|4
1653567700000|2022-05-26 12:21:40|3733.4|3727.4|3734.6|3728.6|3734.6|3728.6|3733.4|3727.4|2
1653567710000|2022-05-26 12:21:50|3734.9|3728.9|3735.6|3729.6|3735.6|3729.6|3734.4|3728.4|5
1653567730000|2022-05-26 12:22:10|3735.4|3729.4|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|2
1653567740000|2022-05-26 12:22:20|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653567750000|2022-05-26 12:22:30|3735.1|3729.1|3736.4|3730.4|3736.6|3730.6|3735.1|3729.1|7
1653567760000|2022-05-26 12:22:40|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3736.9|3730.9|3
1653567770000|2022-05-26 12:22:50|3736.9|3730.9|3735.4|3729.4|3737.6|3731.6|3735.1|3729.1|6
1653567780000|2022-05-26 12:23:00|3735.1|3729.1|3734.1|3728.1|3735.1|3729.1|3734.1|3728.1|3
1653567790000|2022-05-26 12:23:10|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|2
1653567800000|2022-05-26 12:23:20|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|2
1653567820000|2022-05-26 12:23:40|3734.9|3728.9|3736.1|3730.1|3736.1|3730.1|3734.9|3728.9|3
1653567840000|2022-05-26 12:24:00|3735.9|3729.9|3738.1|3732.1|3738.1|3732.1|3735.1|3729.1|4
1653567850000|2022-05-26 12:24:10|3737.9|3731.9|3739.1|3733.1|3739.1|3733.1|3736.9|3730.9|5
1653567870000|2022-05-26 12:24:30|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3736.6|3730.6|7
1653567890000|2022-05-26 12:24:50|3739.3|3733.3|3739.4|3733.4|3739.6|3733.6|3739.3|3733.3|4
1653567900000|2022-05-26 12:25:00|3739.6|3733.6|3740.9|3734.9|3740.9|3734.9|3739.6|3733.6|3
1653567910000|2022-05-26 12:25:10|3741.1|3735.1|3740.4|3734.4|3741.1|3735.1|3740.4|3734.4|4
1653567920000|2022-05-26 12:25:20|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|4
1653567940000|2022-05-26 12:25:40|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653567950000|2022-05-26 12:25:50|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653567960000|2022-05-26 12:26:00|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|2
1653567970000|2022-05-26 12:26:10|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.6|3732.6|6
1653567980000|2022-05-26 12:26:20|3738.6|3732.6|3737.1|3731.1|3738.6|3732.6|3737.1|3731.1|4
1653567990000|2022-05-26 12:26:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|3
1653568010000|2022-05-26 12:26:50|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653568020000|2022-05-26 12:27:00|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1653568040000|2022-05-26 12:27:20|3735.9|3729.9|3735.1|3729.1|3735.9|3729.9|3735.1|3729.1|3
1653568080000|2022-05-26 12:28:00|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|3
1653568130000|2022-05-26 12:28:50|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653568190000|2022-05-26 12:29:50|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653568240000|2022-05-26 12:30:40|3735.6|3729.6|3738.4|3732.4|3739.1|3733.1|3735.6|3729.6|4
1653568250000|2022-05-26 12:30:50|3737.6|3731.6|3736.9|3730.9|3737.9|3731.9|3736.9|3730.9|5
1653568270000|2022-05-26 12:31:10|3736.6|3730.6|3736.1|3730.1|3736.6|3730.6|3736.1|3730.1|3
1653568290000|2022-05-26 12:31:30|3735.9|3729.9|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|3
1653568310000|2022-05-26 12:31:50|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|3
1653568320000|2022-05-26 12:32:00|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|3
1653568330000|2022-05-26 12:32:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653568340000|2022-05-26 12:32:20|3736.1|3730.1|3735.6|3729.6|3736.4|3730.4|3735.6|3729.6|6
1653568350000|2022-05-26 12:32:30|3735.4|3729.4|3735.9|3729.9|3736.1|3730.1|3735.4|3729.4|7
1653568360000|2022-05-26 12:32:40|3735.6|3729.6|3734.9|3728.9|3735.6|3729.6|3734.9|3728.9|5
1653568390000|2022-05-26 12:33:10|3733.8|3727.8|3732.8|3726.8|3733.8|3727.8|3732.8|3726.8|6
1653568400000|2022-05-26 12:33:20|3732.5|3726.5|3731.1|3725.1|3732.5|3726.5|3731.1|3725.1|4
1653568410000|2022-05-26 12:33:30|3731.4|3725.4|3733.9|3727.9|3733.9|3727.9|3731.4|3725.4|4
1653568430000|2022-05-26 12:33:50|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653568440000|2022-05-26 12:34:00|3733.9|3727.9|3732.6|3726.6|3733.9|3727.9|3732.6|3726.6|4
1653568470000|2022-05-26 12:34:30|3733.1|3727.1|3733.9|3727.9|3733.9|3727.9|3733.1|3727.1|2
1653568480000|2022-05-26 12:34:40|3733.6|3727.6|3733.1|3727.1|3733.6|3727.6|3733.1|3727.1|3
1653568490000|2022-05-26 12:34:50|3733.4|3727.4|3733.4|3727.4|3733.6|3727.6|3733.4|3727.4|3
1653568510000|2022-05-26 12:35:10|3733.1|3727.1|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|3
1653568530000|2022-05-26 12:35:30|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1653568540000|2022-05-26 12:35:40|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653568550000|2022-05-26 12:35:50|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|2
1653568560000|2022-05-26 12:36:00|3731.9|3725.9|3732.4|3726.4|3732.4|3726.4|3731.6|3725.6|4
1653568570000|2022-05-26 12:36:10|3733.1|3727.1|3733.4|3727.4|3733.4|3727.4|3732.9|3726.9|4
1653568580000|2022-05-26 12:36:20|3733.1|3727.1|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|3
1653568590000|2022-05-26 12:36:30|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653568640000|2022-05-26 12:37:20|3734.4|3728.4|3736.1|3730.1|3736.1|3730.1|3734.4|3728.4|4
1653568650000|2022-05-26 12:37:30|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1653568660000|2022-05-26 12:37:40|3736.4|3730.4|3736.9|3730.9|3736.9|3730.9|3736.4|3730.4|2
1653568680000|2022-05-26 12:38:00|3736.6|3730.6|3735.4|3729.4|3736.6|3730.6|3734.9|3728.9|8
1653568690000|2022-05-26 12:38:10|3735.6|3729.6|3735.9|3729.9|3736.1|3730.1|3735.6|3729.6|4
1653568740000|2022-05-26 12:39:00|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1653568780000|2022-05-26 12:39:40|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1653568800000|2022-05-26 12:40:00|3735.9|3729.9|3734.6|3728.6|3735.9|3729.9|3734.1|3728.1|5
1653568820000|2022-05-26 12:40:20|3734.9|3728.9|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|2
1653568840000|2022-05-26 12:40:40|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1653568950000|2022-05-26 12:42:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653568960000|2022-05-26 12:42:40|3737.4|3731.4|3738.4|3732.4|3738.6|3732.6|3737.4|3731.4|3
1653568970000|2022-05-26 12:42:50|3738.6|3732.6|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|3
1653568980000|2022-05-26 12:43:00|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|5
1653569000000|2022-05-26 12:43:20|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653569020000|2022-05-26 12:43:40|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1653569040000|2022-05-26 12:44:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|3
1653569070000|2022-05-26 12:44:30|3738.1|3732.1|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|2
1653569080000|2022-05-26 12:44:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1653569110000|2022-05-26 12:45:10|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.4|3730.4|4
1653569170000|2022-05-26 12:46:10|3736.6|3730.6|3736.1|3730.1|3736.6|3730.6|3736.1|3730.1|2
1653569200000|2022-05-26 12:46:40|3736.4|3730.4|3736.9|3730.9|3736.9|3730.9|3736.4|3730.4|2
1653569210000|2022-05-26 12:46:50|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1653569220000|2022-05-26 12:47:00|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1653569270000|2022-05-26 12:47:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1653569290000|2022-05-26 12:48:10|3736.1|3730.1|3735.9|3729.9|3736.1|3730.1|3735.9|3729.9|2
1653569330000|2022-05-26 12:48:50|3736.1|3730.1|3737.1|3731.1|3737.1|3731.1|3736.1|3730.1|3
1653569440000|2022-05-26 12:50:40|3736.9|3730.9|3735.9|3729.9|3736.9|3730.9|3735.9|3729.9|2
1653569470000|2022-05-26 12:51:10|3735.4|3729.4|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|2
1653569510000|2022-05-26 12:51:50|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|2
1653569520000|2022-05-26 12:52:00|3735.4|3729.4|3734.1|3728.1|3735.4|3729.4|3734.1|3728.1|2
1653569530000|2022-05-26 12:52:10|3733.9|3727.9|3732.9|3726.9|3733.9|3727.9|3732.9|3726.9|3
1653569540000|2022-05-26 12:52:20|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1653569550000|2022-05-26 12:52:30|3732.9|3726.9|3732.1|3726.1|3732.9|3726.9|3732.1|3726.1|6
1653569560000|2022-05-26 12:52:40|3732.4|3726.4|3731.1|3725.1|3732.4|3726.4|3731.1|3725.1|3
1653569590000|2022-05-26 12:53:10|3730.9|3724.9|3730.6|3724.6|3730.9|3724.9|3730.6|3724.6|2
1653569670000|2022-05-26 12:54:30|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|1
1653569680000|2022-05-26 12:54:40|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|1
1653569690000|2022-05-26 12:54:50|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1653569720000|2022-05-26 12:55:20|3730.6|3724.6|3729.6|3723.6|3730.6|3724.6|3729.6|3723.6|2
1653569760000|2022-05-26 12:56:00|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|2
1653569770000|2022-05-26 12:56:10|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653569800000|2022-05-26 12:56:40|3730.1|3724.1|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|2
1653569830000|2022-05-26 12:57:10|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1653569840000|2022-05-26 12:57:20|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1653569870000|2022-05-26 12:57:50|3729.6|3723.6|3728.1|3722.1|3729.6|3723.6|3728.1|3722.1|4
1653569880000|2022-05-26 12:58:00|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.1|3721.1|3
1653569900000|2022-05-26 12:58:20|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|1
1653569910000|2022-05-26 12:58:30|3728.4|3722.4|3730.9|3724.9|3730.9|3724.9|3728.4|3722.4|2
1653569920000|2022-05-26 12:58:40|3731.4|3725.4|3729.9|3723.9|3731.4|3725.4|3729.9|3723.9|5
1653569930000|2022-05-26 12:58:50|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653569950000|2022-05-26 12:59:10|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|2
1653569960000|2022-05-26 12:59:20|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1653569970000|2022-05-26 12:59:30|3729.4|3723.4|3728.6|3722.6|3729.4|3723.4|3728.6|3722.6|4
1653569980000|2022-05-26 12:59:40|3728.9|3722.9|3731.4|3725.4|3731.4|3725.4|3728.9|3722.9|3
1653570000000|2022-05-26 13:00:00|3730.6|3724.6|3723|3717|3730.6|3724.6|3722.8|3716.8|21
1653570010000|2022-05-26 13:00:10|3723.3|3717.3|3727|3721|3728.9|3722.9|3723|3717|16
1653570020000|2022-05-26 13:00:20|3727.3|3721.3|3725.5|3719.5|3727.3|3721.3|3725.4|3719.4|15
1653570030000|2022-05-26 13:00:30|3726.9|3720.9|3725.3|3719.3|3726.9|3720.9|3725.1|3719.1|9
1653570040000|2022-05-26 13:00:40|3725.5|3719.5|3725|3719|3725.5|3719.5|3724.8|3718.8|5
1653570050000|2022-05-26 13:00:50|3724.8|3718.8|3723.5|3717.5|3725.5|3719.5|3723.5|3717.5|8
1653570060000|2022-05-26 13:01:00|3723.8|3717.8|3725.8|3719.8|3725.8|3719.8|3723.8|3717.8|7
1653570070000|2022-05-26 13:01:10|3726|3720|3727.3|3721.3|3728|3722|3726|3720|10
1653570080000|2022-05-26 13:01:20|3726.8|3720.8|3727.4|3721.4|3727.5|3721.5|3726.5|3720.5|18
1653570090000|2022-05-26 13:01:30|3728.5|3722.5|3728.8|3722.8|3729.3|3723.3|3727.6|3721.6|11
1653570100000|2022-05-26 13:01:40|3728.4|3722.4|3728.8|3722.8|3729.3|3723.3|3728.3|3722.3|5
1653570110000|2022-05-26 13:01:50|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1653570120000|2022-05-26 13:02:00|3728.8|3722.8|3728.9|3722.9|3729.6|3723.6|3728.8|3722.8|9
1653570130000|2022-05-26 13:02:10|3728.4|3722.4|3726|3720|3728.4|3722.4|3726|3720|15
1653570140000|2022-05-26 13:02:20|3726.4|3720.4|3726.3|3720.3|3726.4|3720.4|3725.3|3719.3|11
1653570150000|2022-05-26 13:02:30|3726|3720|3725.4|3719.4|3726.3|3720.3|3723.4|3717.4|16
1653570160000|2022-05-26 13:02:40|3725.6|3719.6|3723.9|3717.9|3725.6|3719.6|3723.6|3717.6|12
1653570190000|2022-05-26 13:03:10|3725.1|3719.1|3724.3|3718.3|3725.1|3719.1|3724|3718|6
1653570200000|2022-05-26 13:03:20|3724.6|3718.6|3725.1|3719.1|3725.1|3719.1|3724|3718|10
1653570210000|2022-05-26 13:03:30|3725.4|3719.4|3724.5|3718.5|3725.4|3719.4|3724.4|3718.4|10
1653570220000|2022-05-26 13:03:40|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1653570230000|2022-05-26 13:03:50|3724.1|3718.1|3724.4|3718.4|3724.6|3718.6|3724.1|3718.1|5
1653570240000|2022-05-26 13:04:00|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3724.1|3718.1|3
1653570250000|2022-05-26 13:04:10|3724.9|3718.9|3725.6|3719.6|3726.4|3720.4|3723.9|3717.9|17
1653570260000|2022-05-26 13:04:20|3726.4|3720.4|3724.1|3718.1|3726.4|3720.4|3723.9|3717.9|9
1653570270000|2022-05-26 13:04:30|3724.4|3718.4|3724.1|3718.1|3725.3|3719.3|3723.9|3717.9|13
1653570280000|2022-05-26 13:04:40|3723.9|3717.9|3724.4|3718.4|3725.9|3719.9|3723.9|3717.9|12
1653570290000|2022-05-26 13:04:50|3725.6|3719.6|3724.5|3718.5|3725.9|3719.9|3724.1|3718.1|10
1653570300000|2022-05-26 13:05:00|3724.6|3718.6|3724.6|3718.6|3726.6|3720.6|3724.3|3718.3|20
1653570310000|2022-05-26 13:05:10|3724|3718|3724|3718|3724.9|3718.9|3723.8|3717.8|15
1653570320000|2022-05-26 13:05:20|3724.4|3718.4|3725.4|3719.4|3725.4|3719.4|3724.1|3718.1|12
1653570330000|2022-05-26 13:05:30|3724.9|3718.9|3725.1|3719.1|3725.4|3719.4|3723.9|3717.9|18
1653570340000|2022-05-26 13:05:40|3724.4|3718.4|3724.4|3718.4|3724.8|3718.8|3724|3718|14
1653570350000|2022-05-26 13:05:50|3724.3|3718.3|3721.8|3715.8|3725|3719|3721.8|3715.8|12
1653570360000|2022-05-26 13:06:00|3722|3716|3724.1|3718.1|3724.6|3718.6|3722|3716|7
1653570370000|2022-05-26 13:06:10|3724.5|3718.5|3726.3|3720.3|3726.3|3720.3|3723.8|3717.8|11
1653570380000|2022-05-26 13:06:20|3726|3720|3726.4|3720.4|3726.6|3720.6|3725.9|3719.9|5
1653570390000|2022-05-26 13:06:30|3726.1|3720.1|3726.4|3720.4|3726.6|3720.6|3726.1|3720.1|4
1653570400000|2022-05-26 13:06:40|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3725.9|3719.9|6
1653570410000|2022-05-26 13:06:50|3727.5|3721.5|3727.9|3721.9|3728.4|3722.4|3727.3|3721.3|12
1653570420000|2022-05-26 13:07:00|3729.4|3723.4|3729.9|3723.9|3729.9|3723.9|3728.4|3722.4|12
1653570430000|2022-05-26 13:07:10|3730.4|3724.4|3728.9|3722.9|3730.4|3724.4|3728.9|3722.9|4
1653570440000|2022-05-26 13:07:20|3728.6|3722.6|3728.4|3722.4|3728.9|3722.9|3728.4|3722.4|9
1653570450000|2022-05-26 13:07:30|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1653570460000|2022-05-26 13:07:40|3729.1|3723.1|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|5
1653570470000|2022-05-26 13:07:50|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.6|3722.6|5
1653570480000|2022-05-26 13:08:00|3728.6|3722.6|3728.4|3722.4|3729.6|3723.6|3728.1|3722.1|15
1653570490000|2022-05-26 13:08:10|3728.6|3722.6|3727.4|3721.4|3729.4|3723.4|3727.4|3721.4|10
1653570500000|2022-05-26 13:08:20|3727.9|3721.9|3728.1|3722.1|3728.1|3722.1|3727.4|3721.4|6
1653570510000|2022-05-26 13:08:30|3728.4|3722.4|3728.6|3722.6|3728.9|3722.9|3728.1|3722.1|12
1653570520000|2022-05-26 13:08:40|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3727.9|3721.9|5
1653570540000|2022-05-26 13:09:00|3728.9|3722.9|3729.6|3723.6|3729.6|3723.6|3728.9|3722.9|5
1653570550000|2022-05-26 13:09:10|3729.4|3723.4|3729.9|3723.9|3730.4|3724.4|3729.1|3723.1|14
1653570560000|2022-05-26 13:09:20|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|3
1653570570000|2022-05-26 13:09:30|3730.6|3724.6|3730.4|3724.4|3730.6|3724.6|3730.4|3724.4|2
1653570580000|2022-05-26 13:09:40|3730.6|3724.6|3729.9|3723.9|3730.6|3724.6|3729.9|3723.9|3
1653570590000|2022-05-26 13:09:50|3729.6|3723.6|3729.9|3723.9|3729.9|3723.9|3729.6|3723.6|2
1653570600000|2022-05-26 13:10:00|3730.4|3724.4|3729.9|3723.9|3731.1|3725.1|3729.9|3723.9|7
1653570610000|2022-05-26 13:10:10|3729.6|3723.6|3729.6|3723.6|3730.9|3724.9|3729.4|3723.4|9
1653570620000|2022-05-26 13:10:20|3729.9|3723.9|3727.9|3721.9|3730.1|3724.1|3727.9|3721.9|9
1653570630000|2022-05-26 13:10:30|3728.1|3722.1|3727.9|3721.9|3728.1|3722.1|3727.6|3721.6|3
1653570640000|2022-05-26 13:10:40|3728.4|3722.4|3728.9|3722.9|3728.9|3722.9|3727.9|3721.9|6
1653570650000|2022-05-26 13:10:50|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1653570660000|2022-05-26 13:11:00|3728.9|3722.9|3730.1|3724.1|3730.1|3724.1|3728.9|3722.9|3
1653570670000|2022-05-26 13:11:10|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1653570690000|2022-05-26 13:11:30|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1653570710000|2022-05-26 13:11:50|3729.6|3723.6|3729.9|3723.9|3730.4|3724.4|3729.6|3723.6|5
1653570720000|2022-05-26 13:12:00|3729.6|3723.6|3729.9|3723.9|3730.9|3724.9|3729.6|3723.6|8
1653570730000|2022-05-26 13:12:10|3730.4|3724.4|3730.6|3724.6|3732.1|3726.1|3729.6|3723.6|14
1653570740000|2022-05-26 13:12:20|3729.9|3723.9|3729.1|3723.1|3730.6|3724.6|3728.6|3722.6|9
1653570750000|2022-05-26 13:12:30|3728.1|3722.1|3727.9|3721.9|3728.4|3722.4|3727.9|3721.9|4
1653570760000|2022-05-26 13:12:40|3727.6|3721.6|3727.9|3721.9|3728.1|3722.1|3727.4|3721.4|17
1653570770000|2022-05-26 13:12:50|3727.4|3721.4|3727.4|3721.4|3727.9|3721.9|3727.4|3721.4|3
1653570780000|2022-05-26 13:13:00|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.6|3721.6|2
1653570790000|2022-05-26 13:13:10|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|1
1653570800000|2022-05-26 13:13:20|3728.1|3722.1|3728.6|3722.6|3728.6|3722.6|3727.9|3721.9|6
1653570820000|2022-05-26 13:13:40|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1653570830000|2022-05-26 13:13:50|3728.1|3722.1|3728.6|3722.6|3728.6|3722.6|3728.1|3722.1|7
1653570840000|2022-05-26 13:14:00|3728.9|3722.9|3729.6|3723.6|3729.6|3723.6|3728.9|3722.9|5
1653570850000|2022-05-26 13:14:10|3730.6|3724.6|3730.6|3724.6|3732.4|3726.4|3730.6|3724.6|17
1653570860000|2022-05-26 13:14:20|3730.4|3724.4|3730.1|3724.1|3731.1|3725.1|3730.1|3724.1|7
1653570870000|2022-05-26 13:14:30|3731.1|3725.1|3729.9|3723.9|3731.1|3725.1|3729.9|3723.9|5
1653570880000|2022-05-26 13:14:40|3729.1|3723.1|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|3
1653570890000|2022-05-26 13:14:50|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.1|3722.1|7
1653570900000|2022-05-26 13:15:00|3728.6|3722.6|3728.6|3722.6|3728.9|3722.9|3728.4|3722.4|8
1653570910000|2022-05-26 13:15:10|3728.9|3722.9|3731.4|3725.4|3731.6|3725.6|3728.9|3722.9|13
1653570920000|2022-05-26 13:15:20|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|6
1653570930000|2022-05-26 13:15:30|3731.1|3725.1|3730.4|3724.4|3731.1|3725.1|3730.1|3724.1|7
1653570940000|2022-05-26 13:15:40|3730.6|3724.6|3730.1|3724.1|3730.6|3724.6|3730.1|3724.1|4
1653570950000|2022-05-26 13:15:50|3730.4|3724.4|3729.6|3723.6|3730.4|3724.4|3729.4|3723.4|7
1653570960000|2022-05-26 13:16:00|3729.9|3723.9|3730.1|3724.1|3730.4|3724.4|3729.6|3723.6|16
1653570970000|2022-05-26 13:16:10|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3729.4|3723.4|9
1653570980000|2022-05-26 13:16:20|3730.6|3724.6|3731.4|3725.4|3731.9|3725.9|3730.6|3724.6|12
1653570990000|2022-05-26 13:16:30|3730.9|3724.9|3730.1|3724.1|3730.9|3724.9|3730.1|3724.1|4
1653571000000|2022-05-26 13:16:40|3729.9|3723.9|3730.4|3724.4|3730.4|3724.4|3729.6|3723.6|4
1653571010000|2022-05-26 13:16:50|3730.6|3724.6|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|4
1653571020000|2022-05-26 13:17:00|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3729.9|3723.9|3
1653571030000|2022-05-26 13:17:10|3730.4|3724.4|3731.4|3725.4|3731.6|3725.6|3730.4|3724.4|9
1653571040000|2022-05-26 13:17:20|3730.9|3724.9|3731.9|3725.9|3731.9|3725.9|3730.9|3724.9|4
1653571050000|2022-05-26 13:17:30|3732.1|3726.1|3732.6|3726.6|3732.9|3726.9|3731.9|3725.9|8
1653571060000|2022-05-26 13:17:40|3732.1|3726.1|3731.6|3725.6|3732.1|3726.1|3730.4|3724.4|13
1653571070000|2022-05-26 13:17:50|3732.1|3726.1|3732.4|3726.4|3732.6|3726.6|3732.1|3726.1|3
1653571080000|2022-05-26 13:18:00|3732.1|3726.1|3730.9|3724.9|3732.1|3726.1|3730.9|3724.9|4
1653571090000|2022-05-26 13:18:10|3731.4|3725.4|3730.9|3724.9|3731.6|3725.6|3730.9|3724.9|5
1653571100000|2022-05-26 13:18:20|3731.1|3725.1|3731.9|3725.9|3732.6|3726.6|3730.6|3724.6|13
1653571120000|2022-05-26 13:18:40|3732.1|3726.1|3731.6|3725.6|3732.9|3726.9|3731.6|3725.6|9
1653571130000|2022-05-26 13:18:50|3731.4|3725.4|3731.1|3725.1|3731.6|3725.6|3730.9|3724.9|7
1653571140000|2022-05-26 13:19:00|3730.9|3724.9|3732.4|3726.4|3732.4|3726.4|3730.9|3724.9|6
1653571150000|2022-05-26 13:19:10|3732.6|3726.6|3732.6|3726.6|3732.9|3726.9|3732.6|3726.6|3
1653571170000|2022-05-26 13:19:30|3732.4|3726.4|3731.9|3725.9|3732.9|3726.9|3731.9|3725.9|5
1653571180000|2022-05-26 13:19:40|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.1|3726.1|3
1653571190000|2022-05-26 13:19:50|3731.4|3725.4|3732.1|3726.1|3732.1|3726.1|3731.4|3725.4|8
1653571200000|2022-05-26 13:20:00|3732.6|3726.6|3731.1|3725.1|3732.6|3726.6|3731.1|3725.1|5
1653571210000|2022-05-26 13:20:10|3731.4|3725.4|3731.6|3725.6|3733.4|3727.4|3731.4|3725.4|8
1653571220000|2022-05-26 13:20:20|3732.6|3726.6|3732.9|3726.9|3732.9|3726.9|3731.9|3725.9|5
1653571230000|2022-05-26 13:20:30|3733.1|3727.1|3732.4|3726.4|3733.4|3727.4|3731.6|3725.6|7
1653571240000|2022-05-26 13:20:40|3731.9|3725.9|3730.6|3724.6|3732.4|3726.4|3730.6|3724.6|8
1653571250000|2022-05-26 13:20:50|3730.4|3724.4|3728.6|3722.6|3730.4|3724.4|3728.6|3722.6|4
1653571260000|2022-05-26 13:21:00|3729.4|3723.4|3729.1|3723.1|3729.9|3723.9|3729.1|3723.1|6
1653571270000|2022-05-26 13:21:10|3728.9|3722.9|3727.9|3721.9|3729.1|3723.1|3727.9|3721.9|7
1653571280000|2022-05-26 13:21:20|3728.4|3722.4|3728.4|3722.4|3728.6|3722.6|3728.4|3722.4|3
1653571290000|2022-05-26 13:21:30|3728.6|3722.6|3727.9|3721.9|3728.6|3722.6|3726.1|3720.1|14
1653571320000|2022-05-26 13:22:00|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1653571340000|2022-05-26 13:22:20|3727.4|3721.4|3726.4|3720.4|3727.4|3721.4|3726.4|3720.4|2
1653571350000|2022-05-26 13:22:30|3726.1|3720.1|3724.9|3718.9|3726.1|3720.1|3724.9|3718.9|5
1653571360000|2022-05-26 13:22:40|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1653571370000|2022-05-26 13:22:50|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1653571380000|2022-05-26 13:23:00|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|4
1653571390000|2022-05-26 13:23:10|3724.6|3718.6|3723.9|3717.9|3724.6|3718.6|3723.6|3717.6|4
1653571410000|2022-05-26 13:23:30|3723.6|3717.6|3723.1|3717.1|3723.6|3717.6|3723.1|3717.1|5
1653571420000|2022-05-26 13:23:40|3721.9|3715.9|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|2
1653571440000|2022-05-26 13:24:00|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1653571450000|2022-05-26 13:24:10|3722.4|3716.4|3721.4|3715.4|3722.4|3716.4|3721.1|3715.1|9
1653571460000|2022-05-26 13:24:20|3721.9|3715.9|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|5
1653571470000|2022-05-26 13:24:30|3722.6|3716.6|3722.1|3716.1|3722.6|3716.6|3722.1|3716.1|2
1653571480000|2022-05-26 13:24:40|3721.9|3715.9|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|3
1653571490000|2022-05-26 13:24:50|3721.1|3715.1|3720.6|3714.6|3721.1|3715.1|3720.4|3714.4|5
1653571500000|2022-05-26 13:25:00|3720.4|3714.4|3718.4|3712.4|3720.4|3714.4|3718.4|3712.4|4
1653571510000|2022-05-26 13:25:10|3717.6|3711.6|3717.4|3711.4|3719.5|3713.5|3717.1|3711.1|9
1653571520000|2022-05-26 13:25:20|3717.9|3711.9|3719.6|3713.6|3719.6|3713.6|3717.9|3711.9|6
1653571530000|2022-05-26 13:25:30|3719.9|3713.9|3721.1|3715.1|3721.4|3715.4|3719.9|3713.9|11
1653571540000|2022-05-26 13:25:40|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1653571560000|2022-05-26 13:26:00|3721.6|3715.6|3723.1|3717.1|3724.1|3718.1|3721.6|3715.6|4
1653571570000|2022-05-26 13:26:10|3723.4|3717.4|3723.6|3717.6|3723.9|3717.9|3723.1|3717.1|8
1653571580000|2022-05-26 13:26:20|3723.9|3717.9|3725.1|3719.1|3725.4|3719.4|3723.9|3717.9|5
1653571590000|2022-05-26 13:26:30|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|2
1653571600000|2022-05-26 13:26:40|3724.6|3718.6|3719.8|3713.8|3724.6|3718.6|3719.8|3713.8|7
1653571610000|2022-05-26 13:26:50|3719.5|3713.5|3719.4|3713.4|3719.5|3713.5|3719.3|3713.3|3
1653571620000|2022-05-26 13:27:00|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1653571640000|2022-05-26 13:27:20|3719.4|3713.4|3720.4|3714.4|3720.6|3714.6|3719.4|3713.4|3
1653571650000|2022-05-26 13:27:30|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|2
1653571660000|2022-05-26 13:27:40|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|2
1653571680000|2022-05-26 13:28:00|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|2
1653571690000|2022-05-26 13:28:10|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1653571700000|2022-05-26 13:28:20|3721.6|3715.6|3720.9|3714.9|3721.6|3715.6|3720.9|3714.9|2
1653571710000|2022-05-26 13:28:30|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|2
1653571720000|2022-05-26 13:28:40|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1653571730000|2022-05-26 13:28:50|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|4
1653571740000|2022-05-26 13:29:00|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1653571780000|2022-05-26 13:29:40|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1653571790000|2022-05-26 13:29:50|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1653571800000|2022-05-26 13:30:00|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1653571810000|2022-05-26 13:30:10|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1653571820000|2022-05-26 13:30:20|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1653571830000|2022-05-26 13:30:30|3720.1|3714.1|3721.6|3715.6|3721.6|3715.6|3720.1|3714.1|2
1653571850000|2022-05-26 13:30:50|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1653571860000|2022-05-26 13:31:00|3722.1|3716.1|3726.6|3720.6|3726.6|3720.6|3722.1|3716.1|11
1653571880000|2022-05-26 13:31:20|3726.4|3720.4|3726.4|3720.4|3726.9|3720.9|3726.4|3720.4|5
1653571890000|2022-05-26 13:31:30|3726.1|3720.1|3724.9|3718.9|3726.4|3720.4|3724.6|3718.6|5
1653571900000|2022-05-26 13:31:40|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1653571920000|2022-05-26 13:32:00|3725.1|3719.1|3726.6|3720.6|3726.9|3720.9|3725.1|3719.1|6
1653571930000|2022-05-26 13:32:10|3726.9|3720.9|3726.1|3720.1|3727.6|3721.6|3726.1|3720.1|10
1653571940000|2022-05-26 13:32:20|3725.9|3719.9|3725.9|3719.9|3726.6|3720.6|3725.9|3719.9|5
1653571950000|2022-05-26 13:32:30|3726.1|3720.1|3725.4|3719.4|3727.1|3721.1|3725.4|3719.4|7
1653571960000|2022-05-26 13:32:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1653571970000|2022-05-26 13:32:50|3725.4|3719.4|3726.1|3720.1|3726.9|3720.9|3725.4|3719.4|4
1653571980000|2022-05-26 13:33:00|3726.6|3720.6|3726|3720|3726.9|3720.9|3726|3720|3
1653572000000|2022-05-26 13:33:20|3725.4|3719.4|3725.1|3719.1|3725.4|3719.4|3724.4|3718.4|4
1653572010000|2022-05-26 13:33:30|3725.4|3719.4|3726.6|3720.6|3726.6|3720.6|3725.4|3719.4|7
1653572020000|2022-05-26 13:33:40|3726.9|3720.9|3727.1|3721.1|3728.1|3722.1|3726.9|3720.9|5
1653572030000|2022-05-26 13:33:50|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3726.4|3720.4|3
1653572040000|2022-05-26 13:34:00|3726.9|3720.9|3727.1|3721.1|3727.1|3721.1|3726.9|3720.9|2
1653572050000|2022-05-26 13:34:10|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1653572060000|2022-05-26 13:34:20|3728.6|3722.6|3728.1|3722.1|3728.6|3722.6|3728.1|3722.1|3
1653572070000|2022-05-26 13:34:30|3728.4|3722.4|3728.9|3722.9|3728.9|3722.9|3728.4|3722.4|2
1653572080000|2022-05-26 13:34:40|3729.1|3723.1|3729.6|3723.6|3729.6|3723.6|3729.1|3723.1|2
1653572090000|2022-05-26 13:34:50|3730.4|3724.4|3729.9|3723.9|3730.4|3724.4|3729.6|3723.6|4
1653572100000|2022-05-26 13:35:00|3730.1|3724.1|3730.8|3724.8|3732.8|3726.8|3730.1|3724.1|8
1653572110000|2022-05-26 13:35:10|3730.6|3724.6|3729.5|3723.5|3730.6|3724.6|3729.5|3723.5|10
1653572120000|2022-05-26 13:35:20|3729.9|3723.9|3731.1|3725.1|3731.1|3725.1|3729.9|3723.9|8
1653572130000|2022-05-26 13:35:30|3730.9|3724.9|3731|3725|3731|3725|3730|3724|7
1653572140000|2022-05-26 13:35:40|3730.1|3724.1|3730.9|3724.9|3730.9|3724.9|3730.1|3724.1|3
1653572150000|2022-05-26 13:35:50|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1653572160000|2022-05-26 13:36:00|3730.6|3724.6|3732.9|3726.9|3732.9|3726.9|3730.4|3724.4|8
1653572170000|2022-05-26 13:36:10|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3731.4|3725.4|11
1653572180000|2022-05-26 13:36:20|3733.1|3727.1|3732.4|3726.4|3733.4|3727.4|3732.4|3726.4|8
1653572190000|2022-05-26 13:36:30|3732.1|3726.1|3732.1|3726.1|3732.4|3726.4|3731.1|3725.1|7
1653572200000|2022-05-26 13:36:40|3732.4|3726.4|3732.6|3726.6|3733.4|3727.4|3732.4|3726.4|9
1653572210000|2022-05-26 13:36:50|3733.1|3727.1|3734.4|3728.4|3735.4|3729.4|3732.4|3726.4|13
1653572220000|2022-05-26 13:37:00|3733.9|3727.9|3732.4|3726.4|3734.9|3728.9|3732.4|3726.4|16
1653572230000|2022-05-26 13:37:10|3732.1|3726.1|3732.6|3726.6|3732.6|3726.6|3732.1|3726.1|5
1653572240000|2022-05-26 13:37:20|3733.1|3727.1|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|2
1653572250000|2022-05-26 13:37:30|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.1|3727.1|3
1653572260000|2022-05-26 13:37:40|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1653572270000|2022-05-26 13:37:50|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|1
1653572280000|2022-05-26 13:38:00|3734.1|3728.1|3736.1|3730.1|3736.1|3730.1|3734.1|3728.1|14
1653572290000|2022-05-26 13:38:10|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|6
1653572300000|2022-05-26 13:38:20|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|2
1653572310000|2022-05-26 13:38:30|3735.9|3729.9|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|13
1653572320000|2022-05-26 13:38:40|3736.1|3730.1|3736.9|3730.9|3736.9|3730.9|3735.4|3729.4|12
1653572330000|2022-05-26 13:38:50|3736.1|3730.1|3735.4|3729.4|3736.6|3730.6|3735.1|3729.1|10
1653572340000|2022-05-26 13:39:00|3735.9|3729.9|3735.9|3729.9|3736.1|3730.1|3735.6|3729.6|5
1653572350000|2022-05-26 13:39:10|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|6
1653572360000|2022-05-26 13:39:20|3736.4|3730.4|3737.4|3731.4|3737.6|3731.6|3736.4|3730.4|3
1653572370000|2022-05-26 13:39:30|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.6|3730.6|5
1653572380000|2022-05-26 13:39:40|3737.1|3731.1|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|3
1653572390000|2022-05-26 13:39:50|3736.9|3730.9|3738.6|3732.6|3738.6|3732.6|3736.9|3730.9|6
1653572400000|2022-05-26 13:40:00|3738.9|3732.9|3739.6|3733.6|3741.9|3735.9|3738.9|3732.9|16
1653572410000|2022-05-26 13:40:10|3739.4|3733.4|3738.1|3732.1|3739.4|3733.4|3737.6|3731.6|8
1653572420000|2022-05-26 13:40:20|3738.4|3732.4|3740.1|3734.1|3740.9|3734.9|3738.4|3732.4|10
1653572430000|2022-05-26 13:40:30|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|13
1653572440000|2022-05-26 13:40:40|3740.4|3734.4|3740.4|3734.4|3741.1|3735.1|3739.9|3733.9|11
1653572450000|2022-05-26 13:40:50|3739.9|3733.9|3737.4|3731.4|3740.4|3734.4|3737.4|3731.4|9
1653572460000|2022-05-26 13:41:00|3736.9|3730.9|3736.9|3730.9|3737.9|3731.9|3735.9|3729.9|9
1653572470000|2022-05-26 13:41:10|3737.1|3731.1|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|5
1653572480000|2022-05-26 13:41:20|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|3
1653572490000|2022-05-26 13:41:30|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1653572510000|2022-05-26 13:41:50|3736.6|3730.6|3735.1|3729.1|3736.6|3730.6|3735.1|3729.1|2
1653572520000|2022-05-26 13:42:00|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1653572530000|2022-05-26 13:42:10|3735.4|3729.4|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|3
1653572540000|2022-05-26 13:42:20|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1653572550000|2022-05-26 13:42:30|3735.6|3729.6|3735.1|3729.1|3735.6|3729.6|3735.1|3729.1|4
1653572560000|2022-05-26 13:42:40|3735.4|3729.4|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|2
1653572570000|2022-05-26 13:42:50|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1653572580000|2022-05-26 13:43:00|3735.6|3729.6|3737.1|3731.1|3737.1|3731.1|3735.6|3729.6|6
1653572590000|2022-05-26 13:43:10|3737.4|3731.4|3738.1|3732.1|3738.6|3732.6|3737.4|3731.4|9
1653572600000|2022-05-26 13:43:20|3738.9|3732.9|3740.4|3734.4|3740.4|3734.4|3738.9|3732.9|6
1653572610000|2022-05-26 13:43:30|3740.9|3734.9|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|5
1653572620000|2022-05-26 13:43:40|3741.1|3735.1|3741.1|3735.1|3742.6|3736.6|3741.1|3735.1|5
1653572640000|2022-05-26 13:44:00|3741.4|3735.4|3742.6|3736.6|3743.4|3737.4|3741.4|3735.4|10
1653572650000|2022-05-26 13:44:10|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|2
1653572660000|2022-05-26 13:44:20|3742.9|3736.9|3743.1|3737.1|3743.1|3737.1|3742.9|3736.9|2
1653572670000|2022-05-26 13:44:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|3
1653572680000|2022-05-26 13:44:40|3743.4|3737.4|3740.6|3734.6|3743.9|3737.9|3740.6|3734.6|9
1653572690000|2022-05-26 13:44:50|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|3
1653572700000|2022-05-26 13:45:00|3740.6|3734.6|3741.9|3735.9|3742.1|3736.1|3740.6|3734.6|6
1653572710000|2022-05-26 13:45:10|3741.6|3735.6|3743.1|3737.1|3743.1|3737.1|3741.6|3735.6|11
1653572720000|2022-05-26 13:45:20|3743.6|3737.6|3744.4|3738.4|3744.4|3738.4|3743.6|3737.6|6
1653572730000|2022-05-26 13:45:30|3744.9|3738.9|3746.6|3740.6|3746.6|3740.6|3744.9|3738.9|4
1653572740000|2022-05-26 13:45:40|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653572760000|2022-05-26 13:46:00|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|2
1653572770000|2022-05-26 13:46:10|3746.4|3740.4|3745.6|3739.6|3746.4|3740.4|3745.1|3739.1|4
1653572780000|2022-05-26 13:46:20|3745.9|3739.9|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|3
1653572800000|2022-05-26 13:46:40|3745.9|3739.9|3746.6|3740.6|3747.1|3741.1|3745.9|3739.9|3
1653572810000|2022-05-26 13:46:50|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.9|3740.9|2
1653572820000|2022-05-26 13:47:00|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.6|3740.6|3
1653572830000|2022-05-26 13:47:10|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653572840000|2022-05-26 13:47:20|3747.4|3741.4|3749.6|3743.6|3750.6|3744.6|3747.4|3741.4|7
1653572850000|2022-05-26 13:47:30|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.4|3743.4|3
1653572860000|2022-05-26 13:47:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1653572870000|2022-05-26 13:47:50|3749.4|3743.4|3749.9|3743.9|3749.9|3743.9|3749.4|3743.4|3
1653572880000|2022-05-26 13:48:00|3750.1|3744.1|3750.9|3744.9|3750.9|3744.9|3750.1|3744.1|2
1653572890000|2022-05-26 13:48:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|3
1653572900000|2022-05-26 13:48:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|3
1653572910000|2022-05-26 13:48:30|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|5
1653572920000|2022-05-26 13:48:40|3751.9|3745.9|3751.1|3745.1|3751.9|3745.9|3751.1|3745.1|2
1653572930000|2022-05-26 13:48:50|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|2
1653572940000|2022-05-26 13:49:00|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|4
1653572950000|2022-05-26 13:49:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|3
1653572970000|2022-05-26 13:49:30|3750.9|3744.9|3748.9|3742.9|3750.9|3744.9|3748.6|3742.6|9
1653572980000|2022-05-26 13:49:40|3748.6|3742.6|3749.4|3743.4|3749.4|3743.4|3748.4|3742.4|6
1653572990000|2022-05-26 13:49:50|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|4
1653573000000|2022-05-26 13:50:00|3748.6|3742.6|3750.6|3744.6|3750.6|3744.6|3748.6|3742.6|6
1653573010000|2022-05-26 13:50:10|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3749.9|3743.9|5
1653573020000|2022-05-26 13:50:20|3750.4|3744.4|3750.1|3744.1|3750.9|3744.9|3750.1|3744.1|3
1653573030000|2022-05-26 13:50:30|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|5
1653573040000|2022-05-26 13:50:40|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|4
1653573050000|2022-05-26 13:50:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653573070000|2022-05-26 13:51:10|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1653573080000|2022-05-26 13:51:20|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3750.6|3744.6|3
1653573090000|2022-05-26 13:51:30|3751.6|3745.6|3750.9|3744.9|3751.6|3745.6|3750.9|3744.9|2
1653573100000|2022-05-26 13:51:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653573120000|2022-05-26 13:52:00|3750.6|3744.6|3749.9|3743.9|3750.9|3744.9|3749.9|3743.9|6
1653573130000|2022-05-26 13:52:10|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|3
1653573140000|2022-05-26 13:52:20|3750.9|3744.9|3748.6|3742.6|3750.9|3744.9|3748.4|3742.4|11
1653573150000|2022-05-26 13:52:30|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3747.9|3741.9|4
1653573160000|2022-05-26 13:52:40|3747.6|3741.6|3747.4|3741.4|3747.9|3741.9|3747.1|3741.1|11
1653573170000|2022-05-26 13:52:50|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3747.1|3741.1|4
1653573180000|2022-05-26 13:53:00|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|4
1653573190000|2022-05-26 13:53:10|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|5
1653573200000|2022-05-26 13:53:20|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653573220000|2022-05-26 13:53:40|3747.9|3741.9|3747.4|3741.4|3747.9|3741.9|3747.4|3741.4|2
1653573230000|2022-05-26 13:53:50|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|3
1653573240000|2022-05-26 13:54:00|3748.1|3742.1|3748.9|3742.9|3749.1|3743.1|3748.1|3742.1|5
1653573260000|2022-05-26 13:54:20|3748.6|3742.6|3746.9|3740.9|3748.6|3742.6|3746.6|3740.6|5
1653573280000|2022-05-26 13:54:40|3746.6|3740.6|3746.9|3740.9|3747.1|3741.1|3744.9|3738.9|15
1653573290000|2022-05-26 13:54:50|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|2
1653573300000|2022-05-26 13:55:00|3747.1|3741.1|3747.4|3741.4|3747.4|3741.4|3747.1|3741.1|2
1653573310000|2022-05-26 13:55:10|3747.1|3741.1|3748.1|3742.1|3748.4|3742.4|3747.1|3741.1|7
1653573320000|2022-05-26 13:55:20|3748.6|3742.6|3749.6|3743.6|3749.9|3743.9|3748.6|3742.6|5
1653573330000|2022-05-26 13:55:30|3749.9|3743.9|3748.1|3742.1|3749.9|3743.9|3746.6|3740.6|15
1653573340000|2022-05-26 13:55:40|3747.6|3741.6|3746.1|3740.1|3748.4|3742.4|3746.1|3740.1|7
1653573350000|2022-05-26 13:55:50|3745.1|3739.1|3745.4|3739.4|3746.6|3740.6|3745.1|3739.1|13
1653573360000|2022-05-26 13:56:00|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|3
1653573370000|2022-05-26 13:56:10|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|3
1653573400000|2022-05-26 13:56:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653573410000|2022-05-26 13:56:50|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|2
1653573420000|2022-05-26 13:57:00|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653573430000|2022-05-26 13:57:10|3747.4|3741.4|3745.6|3739.6|3747.4|3741.4|3745.6|3739.6|2
1653573440000|2022-05-26 13:57:20|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|3
1653573450000|2022-05-26 13:57:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653573460000|2022-05-26 13:57:40|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1653573480000|2022-05-26 13:58:00|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.1|3738.1|5
1653573500000|2022-05-26 13:58:20|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.9|3737.9|2
1653573510000|2022-05-26 13:58:30|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653573520000|2022-05-26 13:58:40|3743.9|3737.9|3743.9|3737.9|3744.1|3738.1|3743.9|3737.9|3
1653573550000|2022-05-26 13:59:10|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|3
1653573560000|2022-05-26 13:59:20|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653573570000|2022-05-26 13:59:30|3743.9|3737.9|3742.4|3736.4|3743.9|3737.9|3740.9|3734.9|11
1653573580000|2022-05-26 13:59:40|3742.1|3736.1|3741.6|3735.6|3742.1|3736.1|3741.6|3735.6|7
1653573590000|2022-05-26 13:59:50|3741.4|3735.4|3742.1|3736.1|3742.1|3736.1|3740.9|3734.9|7
1653573600000|2022-05-26 14:00:00|3741.9|3735.9|3742.9|3736.9|3742.9|3736.9|3741.9|3735.9|9
1653573610000|2022-05-26 14:00:10|3743.1|3737.1|3742.9|3736.9|3743.9|3737.9|3742.9|3736.9|11
1653573620000|2022-05-26 14:00:20|3742.6|3736.6|3742.4|3736.4|3743.4|3737.4|3741.9|3735.9|10
1653573630000|2022-05-26 14:00:30|3742.1|3736.1|3742.1|3736.1|3742.4|3736.4|3741.6|3735.6|9
1653573640000|2022-05-26 14:00:40|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|4
1653573650000|2022-05-26 14:00:50|3742.9|3736.9|3742.9|3736.9|3743.6|3737.6|3742.6|3736.6|8
1653573660000|2022-05-26 14:01:00|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.6|3736.6|6
1653573680000|2022-05-26 14:01:20|3742.6|3736.6|3742.6|3736.6|3742.9|3736.9|3742.6|3736.6|3
1653573690000|2022-05-26 14:01:30|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3742.1|3736.1|2
1653573710000|2022-05-26 14:01:50|3741.9|3735.9|3741.6|3735.6|3741.9|3735.9|3741.6|3735.6|2
1653573730000|2022-05-26 14:02:10|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653573740000|2022-05-26 14:02:20|3741.6|3735.6|3742.4|3736.4|3742.4|3736.4|3741.6|3735.6|2
1653573750000|2022-05-26 14:02:30|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|2
1653573770000|2022-05-26 14:02:50|3742.4|3736.4|3742.9|3736.9|3742.9|3736.9|3742.4|3736.4|5
1653573780000|2022-05-26 14:03:00|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|5
1653573790000|2022-05-26 14:03:10|3744.6|3738.6|3744.9|3738.9|3745.1|3739.1|3744.6|3738.6|3
1653573800000|2022-05-26 14:03:20|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653573810000|2022-05-26 14:03:30|3744.9|3738.9|3745.4|3739.4|3745.6|3739.6|3744.9|3738.9|7
1653573820000|2022-05-26 14:03:40|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.6|3738.6|4
1653573830000|2022-05-26 14:03:50|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1653573840000|2022-05-26 14:04:00|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|3
1653573850000|2022-05-26 14:04:10|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1653573860000|2022-05-26 14:04:20|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|2
1653573870000|2022-05-26 14:04:30|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653573880000|2022-05-26 14:04:40|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|2
1653573980000|2022-05-26 14:06:20|3744.1|3738.1|3741.9|3735.9|3744.1|3738.1|3741.1|3735.1|4
1653574000000|2022-05-26 14:06:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653574010000|2022-05-26 14:06:50|3741.4|3735.4|3742.1|3736.1|3742.1|3736.1|3741.4|3735.4|3
1653574020000|2022-05-26 14:07:00|3741.9|3735.9|3741.6|3735.6|3742.1|3736.1|3741.4|3735.4|5
1653574050000|2022-05-26 14:07:30|3741.9|3735.9|3742.6|3736.6|3743.1|3737.1|3741.9|3735.9|6
1653574060000|2022-05-26 14:07:40|3742.4|3736.4|3743.1|3737.1|3743.6|3737.6|3742.1|3736.1|13
1653574070000|2022-05-26 14:07:50|3743.4|3737.4|3742.6|3736.6|3743.6|3737.6|3742.6|3736.6|5
1653574080000|2022-05-26 14:08:00|3741.9|3735.9|3742.1|3736.1|3742.1|3736.1|3741.6|3735.6|4
1653574090000|2022-05-26 14:08:10|3742.4|3736.4|3741.6|3735.6|3742.4|3736.4|3741.4|3735.4|9
1653574100000|2022-05-26 14:08:20|3741.4|3735.4|3742.1|3736.1|3742.4|3736.4|3741.4|3735.4|7
1653574110000|2022-05-26 14:08:30|3742.6|3736.6|3744.4|3738.4|3744.4|3738.4|3742.6|3736.6|9
1653574120000|2022-05-26 14:08:40|3744.1|3738.1|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|5
1653574130000|2022-05-26 14:08:50|3743.9|3737.9|3743.1|3737.1|3744.1|3738.1|3743.1|3737.1|13
1653574140000|2022-05-26 14:09:00|3743.4|3737.4|3744.4|3738.4|3744.4|3738.4|3743.1|3737.1|6
1653574150000|2022-05-26 14:09:10|3744.1|3738.1|3745.4|3739.4|3746.1|3740.1|3744.1|3738.1|18
1653574160000|2022-05-26 14:09:20|3745.6|3739.6|3749.1|3743.1|3749.6|3743.6|3745.6|3739.6|21
1653574170000|2022-05-26 14:09:30|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|2
1653574180000|2022-05-26 14:09:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|3
1653574190000|2022-05-26 14:09:50|3749.1|3743.1|3749.1|3743.1|3749.9|3743.9|3748.9|3742.9|6
1653574200000|2022-05-26 14:10:00|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653574210000|2022-05-26 14:10:10|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1653574220000|2022-05-26 14:10:20|3749.4|3743.4|3748.6|3742.6|3749.4|3743.4|3748.6|3742.6|3
1653574240000|2022-05-26 14:10:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653574250000|2022-05-26 14:10:50|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1653574260000|2022-05-26 14:11:00|3748.6|3742.6|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|3
1653574270000|2022-05-26 14:11:10|3748.9|3742.9|3746.1|3740.1|3748.9|3742.9|3745.9|3739.9|6
1653574290000|2022-05-26 14:11:30|3745.9|3739.9|3745.9|3739.9|3746.4|3740.4|3744.6|3738.6|10
1653574300000|2022-05-26 14:11:40|3746.4|3740.4|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|6
1653574310000|2022-05-26 14:11:50|3745.9|3739.9|3746.6|3740.6|3746.6|3740.6|3745.9|3739.9|6
1653574320000|2022-05-26 14:12:00|3747.1|3741.1|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|8
1653574330000|2022-05-26 14:12:10|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|2
1653574340000|2022-05-26 14:12:20|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653574350000|2022-05-26 14:12:30|3747.6|3741.6|3747.9|3741.9|3748.1|3742.1|3747.6|3741.6|3
1653574360000|2022-05-26 14:12:40|3748.1|3742.1|3747.4|3741.4|3748.1|3742.1|3747.4|3741.4|4
1653574370000|2022-05-26 14:12:50|3747.6|3741.6|3748.1|3742.1|3748.6|3742.6|3747.6|3741.6|4
1653574380000|2022-05-26 14:13:00|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653574390000|2022-05-26 14:13:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653574400000|2022-05-26 14:13:20|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|2
1653574430000|2022-05-26 14:13:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653574440000|2022-05-26 14:14:00|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653574450000|2022-05-26 14:14:10|3747.6|3741.6|3747.9|3741.9|3748.4|3742.4|3747.6|3741.6|7
1653574460000|2022-05-26 14:14:20|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653574470000|2022-05-26 14:14:30|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|3
1653574480000|2022-05-26 14:14:40|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653574490000|2022-05-26 14:14:50|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1653574510000|2022-05-26 14:15:10|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|3
1653574520000|2022-05-26 14:15:20|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.4|3741.4|5
1653574530000|2022-05-26 14:15:30|3747.9|3741.9|3749.4|3743.4|3749.4|3743.4|3747.9|3741.9|3
1653574540000|2022-05-26 14:15:40|3749.1|3743.1|3748.4|3742.4|3749.1|3743.1|3748.4|3742.4|3
1653574560000|2022-05-26 14:16:00|3748.6|3742.6|3749.6|3743.6|3749.6|3743.6|3748.4|3742.4|7
1653574570000|2022-05-26 14:16:10|3749.4|3743.4|3748.9|3742.9|3749.6|3743.6|3748.9|3742.9|5
1653574580000|2022-05-26 14:16:20|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653574590000|2022-05-26 14:16:30|3748.9|3742.9|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|4
1653574600000|2022-05-26 14:16:40|3748.4|3742.4|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|2
1653574610000|2022-05-26 14:16:50|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653574620000|2022-05-26 14:17:00|3747.4|3741.4|3747.1|3741.1|3747.4|3741.4|3747.1|3741.1|2
1653574630000|2022-05-26 14:17:10|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|2
1653574660000|2022-05-26 14:17:40|3745.9|3739.9|3743.4|3737.4|3745.9|3739.9|3743.4|3737.4|4
1653574680000|2022-05-26 14:18:00|3743.6|3737.6|3745.4|3739.4|3745.4|3739.4|3743.6|3737.6|8
1653574690000|2022-05-26 14:18:10|3746.1|3740.1|3745.9|3739.9|3746.6|3740.6|3745.9|3739.9|6
1653574700000|2022-05-26 14:18:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1653574710000|2022-05-26 14:18:30|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|3
1653574720000|2022-05-26 14:18:40|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653574730000|2022-05-26 14:18:50|3746.4|3740.4|3746.4|3740.4|3746.6|3740.6|3746.1|3740.1|5
1653574740000|2022-05-26 14:19:00|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653574750000|2022-05-26 14:19:10|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653574800000|2022-05-26 14:20:00|3746.9|3740.9|3746.9|3740.9|3747.4|3741.4|3746.9|3740.9|4
1653574830000|2022-05-26 14:20:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653574880000|2022-05-26 14:21:20|3746.9|3740.9|3749.4|3743.4|3749.4|3743.4|3746.9|3740.9|8
1653574890000|2022-05-26 14:21:30|3749.6|3743.6|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|5
1653574900000|2022-05-26 14:21:40|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1653574910000|2022-05-26 14:21:50|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1653574920000|2022-05-26 14:22:00|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653574930000|2022-05-26 14:22:10|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653574950000|2022-05-26 14:22:30|3749.4|3743.4|3747.6|3741.6|3749.4|3743.4|3747.6|3741.6|4
1653574960000|2022-05-26 14:22:40|3748.1|3742.1|3749.1|3743.1|3749.1|3743.1|3748.1|3742.1|4
1653574970000|2022-05-26 14:22:50|3749.6|3743.6|3750.4|3744.4|3750.4|3744.4|3749.6|3743.6|3
1653574980000|2022-05-26 14:23:00|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1653575000000|2022-05-26 14:23:20|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.1|3743.1|3
1653575010000|2022-05-26 14:23:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653575020000|2022-05-26 14:23:40|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|3
1653575030000|2022-05-26 14:23:50|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1653575040000|2022-05-26 14:24:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653575060000|2022-05-26 14:24:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653575090000|2022-05-26 14:24:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653575100000|2022-05-26 14:25:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653575120000|2022-05-26 14:25:20|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1653575130000|2022-05-26 14:25:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653575150000|2022-05-26 14:25:50|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653575170000|2022-05-26 14:26:10|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653575180000|2022-05-26 14:26:20|3749.1|3743.1|3747.6|3741.6|3749.1|3743.1|3747.6|3741.6|4
1653575190000|2022-05-26 14:26:30|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653575200000|2022-05-26 14:26:40|3747.6|3741.6|3746.4|3740.4|3747.6|3741.6|3746.4|3740.4|3
1653575210000|2022-05-26 14:26:50|3746.1|3740.1|3748.1|3742.1|3748.1|3742.1|3746.1|3740.1|6
1653575220000|2022-05-26 14:27:00|3748.4|3742.4|3749.1|3743.1|3749.4|3743.4|3748.1|3742.1|11
1653575240000|2022-05-26 14:27:20|3748.9|3742.9|3748.1|3742.1|3748.9|3742.9|3748.1|3742.1|11
1653575250000|2022-05-26 14:27:30|3748.4|3742.4|3746.4|3740.4|3748.4|3742.4|3745.6|3739.6|13
1653575260000|2022-05-26 14:27:40|3746.1|3740.1|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|10
1653575270000|2022-05-26 14:27:50|3745.9|3739.9|3745.1|3739.1|3745.9|3739.9|3745.1|3739.1|5
1653575280000|2022-05-26 14:28:00|3745.6|3739.6|3745.4|3739.4|3746.4|3740.4|3744.9|3738.9|22
1653575290000|2022-05-26 14:28:10|3745.1|3739.1|3746.1|3740.1|3746.6|3740.6|3745.1|3739.1|17
1653575300000|2022-05-26 14:28:20|3745.9|3739.9|3744.6|3738.6|3745.9|3739.9|3744.6|3738.6|10
1653575310000|2022-05-26 14:28:30|3744.4|3738.4|3744.4|3738.4|3745.1|3739.1|3744.4|3738.4|6
1653575320000|2022-05-26 14:28:40|3744.1|3738.1|3743.1|3737.1|3744.1|3738.1|3743.1|3737.1|6
1653575330000|2022-05-26 14:28:50|3742.9|3736.9|3743.4|3737.4|3743.4|3737.4|3742.9|3736.9|2
1653575340000|2022-05-26 14:29:00|3743.6|3737.6|3743.1|3737.1|3744.1|3738.1|3742.9|3736.9|11
1653575350000|2022-05-26 14:29:10|3743.4|3737.4|3742.1|3736.1|3743.6|3737.6|3741.6|3735.6|16
1653575360000|2022-05-26 14:29:20|3741.9|3735.9|3740.4|3734.4|3742.1|3736.1|3739.9|3733.9|7
1653575370000|2022-05-26 14:29:30|3739.9|3733.9|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|6
1653575380000|2022-05-26 14:29:40|3739.6|3733.6|3737.6|3731.6|3739.6|3733.6|3737.6|3731.6|9
1653575390000|2022-05-26 14:29:50|3737.4|3731.4|3737.9|3731.9|3738.1|3732.1|3736.9|3730.9|8
1653575400000|2022-05-26 14:30:00|3737.6|3731.6|3739.1|3733.1|3739.4|3733.4|3737.1|3731.1|24
1653575410000|2022-05-26 14:30:10|3739.4|3733.4|3739.4|3733.4|3739.9|3733.9|3738.9|3732.9|8
1653575420000|2022-05-26 14:30:20|3738.6|3732.6|3739.6|3733.6|3740.1|3734.1|3738.5|3732.5|27
1653575430000|2022-05-26 14:30:30|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3739|3733|7
1653575440000|2022-05-26 14:30:40|3740.1|3734.1|3743.1|3737.1|3743.1|3737.1|3740.1|3734.1|8
1653575450000|2022-05-26 14:30:50|3742.9|3736.9|3743.1|3737.1|3743.1|3737.1|3742.4|3736.4|4
1653575460000|2022-05-26 14:31:00|3742.9|3736.9|3743.1|3737.1|3743.1|3737.1|3742.9|3736.9|2
1653575470000|2022-05-26 14:31:10|3742.9|3736.9|3744.1|3738.1|3744.4|3738.4|3742.9|3736.9|5
1653575480000|2022-05-26 14:31:20|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|2
1653575490000|2022-05-26 14:31:30|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|4
1653575520000|2022-05-26 14:32:00|3744.4|3738.4|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|4
1653575530000|2022-05-26 14:32:10|3745.1|3739.1|3745.4|3739.4|3745.4|3739.4|3745.1|3739.1|2
1653575550000|2022-05-26 14:32:30|3746.3|3740.3|3749.9|3743.9|3749.9|3743.9|3746.3|3740.3|4
1653575560000|2022-05-26 14:32:40|3749.6|3743.6|3747.9|3741.9|3749.6|3743.6|3747.9|3741.9|5
1653575570000|2022-05-26 14:32:50|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|2
1653575590000|2022-05-26 14:33:10|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653575600000|2022-05-26 14:33:20|3746.4|3740.4|3747|3741|3747|3741|3746.4|3740.4|2
1653575610000|2022-05-26 14:33:30|3747.3|3741.3|3747.4|3741.4|3747.4|3741.4|3747.3|3741.3|2
1653575620000|2022-05-26 14:33:40|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653575630000|2022-05-26 14:33:50|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|6
1653575640000|2022-05-26 14:34:00|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|3
1653575660000|2022-05-26 14:34:20|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1653575670000|2022-05-26 14:34:30|3749.1|3743.1|3747.9|3741.9|3749.1|3743.1|3747.9|3741.9|3
1653575680000|2022-05-26 14:34:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653575690000|2022-05-26 14:34:50|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653575700000|2022-05-26 14:35:00|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3746.6|3740.6|3
1653575710000|2022-05-26 14:35:10|3746.6|3740.6|3747.6|3741.6|3748.6|3742.6|3746.6|3740.6|6
1653575720000|2022-05-26 14:35:20|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1653575740000|2022-05-26 14:35:40|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1653575750000|2022-05-26 14:35:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653575760000|2022-05-26 14:36:00|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653575770000|2022-05-26 14:36:10|3747.1|3741.1|3746.4|3740.4|3747.1|3741.1|3746.4|3740.4|4
1653575810000|2022-05-26 14:36:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1653575830000|2022-05-26 14:37:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653575870000|2022-05-26 14:37:50|3745.6|3739.6|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|2
1653575880000|2022-05-26 14:38:00|3744.9|3738.9|3742.4|3736.4|3744.9|3738.9|3742.1|3736.1|7
1653575890000|2022-05-26 14:38:10|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1653575900000|2022-05-26 14:38:20|3742.9|3736.9|3744.1|3738.1|3744.1|3738.1|3742.9|3736.9|3
1653575910000|2022-05-26 14:38:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653575930000|2022-05-26 14:38:50|3743.4|3737.4|3742.6|3736.6|3743.4|3737.4|3742.6|3736.6|3
1653575940000|2022-05-26 14:39:00|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|3
1653575960000|2022-05-26 14:39:20|3742.6|3736.6|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|4
1653575970000|2022-05-26 14:39:30|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|3
1653575980000|2022-05-26 14:39:40|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|2
1653575990000|2022-05-26 14:39:50|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3739.4|3733.4|2
1653576020000|2022-05-26 14:40:20|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1653576060000|2022-05-26 14:41:00|3736.9|3730.9|3736.1|3730.1|3736.9|3730.9|3736.1|3730.1|3
1653576070000|2022-05-26 14:41:10|3735.9|3729.9|3734.4|3728.4|3735.9|3729.9|3733.9|3727.9|6
1653576080000|2022-05-26 14:41:20|3734.6|3728.6|3737.1|3731.1|3737.1|3731.1|3734.6|3728.6|3
1653576090000|2022-05-26 14:41:30|3737.4|3731.4|3739.1|3733.1|3739.1|3733.1|3737.4|3731.4|2
1653576100000|2022-05-26 14:41:40|3739.9|3733.9|3739.4|3733.4|3740.4|3734.4|3739.4|3733.4|5
1653576110000|2022-05-26 14:41:50|3738.6|3732.6|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|2
1653576130000|2022-05-26 14:42:10|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|4
1653576150000|2022-05-26 14:42:30|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653576210000|2022-05-26 14:43:30|3739.4|3733.4|3742.9|3736.9|3743.1|3737.1|3739.4|3733.4|8
1653576220000|2022-05-26 14:43:40|3743.1|3737.1|3745.4|3739.4|3745.4|3739.4|3743.1|3737.1|3
1653576230000|2022-05-26 14:43:50|3745.6|3739.6|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|4
1653576250000|2022-05-26 14:44:10|3745.6|3739.6|3744.6|3738.6|3745.6|3739.6|3744.6|3738.6|4
1653576260000|2022-05-26 14:44:20|3745.1|3739.1|3746.1|3740.1|3746.1|3740.1|3745.1|3739.1|2
1653576280000|2022-05-26 14:44:40|3746.4|3740.4|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|3
1653576290000|2022-05-26 14:44:50|3746.6|3740.6|3744.4|3738.4|3746.6|3740.6|3744.4|3738.4|2
1653576300000|2022-05-26 14:45:00|3744.1|3738.1|3744.9|3738.9|3744.9|3738.9|3744.1|3738.1|6
1653576310000|2022-05-26 14:45:10|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1653576320000|2022-05-26 14:45:20|3744.9|3738.9|3743.6|3737.6|3744.9|3738.9|3743.6|3737.6|4
1653576330000|2022-05-26 14:45:30|3743.4|3737.4|3741.9|3735.9|3743.4|3737.4|3741.9|3735.9|5
1653576340000|2022-05-26 14:45:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653576350000|2022-05-26 14:45:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653576390000|2022-05-26 14:46:30|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1653576400000|2022-05-26 14:46:40|3742.1|3736.1|3744.4|3738.4|3744.9|3738.9|3742.1|3736.1|9
1653576420000|2022-05-26 14:47:00|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653576430000|2022-05-26 14:47:10|3744.9|3738.9|3744.1|3738.1|3744.9|3738.9|3744.1|3738.1|2
1653576440000|2022-05-26 14:47:20|3744.6|3738.6|3745.4|3739.4|3745.6|3739.6|3744.6|3738.6|5
1653576450000|2022-05-26 14:47:30|3745.1|3739.1|3748.4|3742.4|3748.4|3742.4|3744.6|3738.6|7
1653576460000|2022-05-26 14:47:40|3748.6|3742.6|3749.6|3743.6|3750.1|3744.1|3748.6|3742.6|9
1653576470000|2022-05-26 14:47:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3748.9|3742.9|3
1653576480000|2022-05-26 14:48:00|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653576490000|2022-05-26 14:48:10|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3747.9|3741.9|4
1653576500000|2022-05-26 14:48:20|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|4
1653576510000|2022-05-26 14:48:30|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3747.9|3741.9|5
1653576520000|2022-05-26 14:48:40|3748.9|3742.9|3749.6|3743.6|3749.6|3743.6|3748.9|3742.9|4
1653576540000|2022-05-26 14:49:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653576550000|2022-05-26 14:49:10|3750.1|3744.1|3750.6|3744.6|3751.4|3745.4|3750.1|3744.1|3
1653576560000|2022-05-26 14:49:20|3750.9|3744.9|3751.1|3745.1|3751.9|3745.9|3750.9|3744.9|3
1653576570000|2022-05-26 14:49:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1653576580000|2022-05-26 14:49:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1653576590000|2022-05-26 14:49:50|3751.4|3745.4|3751.9|3745.9|3752.4|3746.4|3751.4|3745.4|5
1653576600000|2022-05-26 14:50:00|3752.1|3746.1|3755.4|3749.4|3755.6|3749.6|3751.9|3745.9|9
1653576610000|2022-05-26 14:50:10|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|5
1653576620000|2022-05-26 14:50:20|3754.9|3748.9|3755.9|3749.9|3755.9|3749.9|3754.9|3748.9|4
1653576630000|2022-05-26 14:50:30|3756.4|3750.4|3755.6|3749.6|3756.4|3750.4|3755.6|3749.6|3
1653576640000|2022-05-26 14:50:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|3
1653576660000|2022-05-26 14:51:00|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|2
1653576670000|2022-05-26 14:51:10|3753.9|3747.9|3755.1|3749.1|3755.1|3749.1|3753.9|3747.9|4
1653576680000|2022-05-26 14:51:20|3754.9|3748.9|3754.4|3748.4|3755.6|3749.6|3754.1|3748.1|8
1653576690000|2022-05-26 14:51:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1653576700000|2022-05-26 14:51:40|3755.1|3749.1|3751.9|3745.9|3755.1|3749.1|3751.9|3745.9|7
1653576710000|2022-05-26 14:51:50|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3750.9|3744.9|4
1653576720000|2022-05-26 14:52:00|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1653576740000|2022-05-26 14:52:20|3751.6|3745.6|3749.9|3743.9|3751.6|3745.6|3749.9|3743.9|5
1653576750000|2022-05-26 14:52:30|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|2
1653576760000|2022-05-26 14:52:40|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.4|3743.4|2
1653576770000|2022-05-26 14:52:50|3749.1|3743.1|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|2
1653576780000|2022-05-26 14:53:00|3748.4|3742.4|3747.1|3741.1|3748.6|3742.6|3746.9|3740.9|5
1653576790000|2022-05-26 14:53:10|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|3
1653576800000|2022-05-26 14:53:20|3746.6|3740.6|3747.4|3741.4|3747.4|3741.4|3746.4|3740.4|6
1653576810000|2022-05-26 14:53:30|3747.1|3741.1|3746.1|3740.1|3747.1|3741.1|3746.1|3740.1|5
1653576820000|2022-05-26 14:53:40|3745.9|3739.9|3744.1|3738.1|3745.9|3739.9|3744.1|3738.1|6
1653576830000|2022-05-26 14:53:50|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653576840000|2022-05-26 14:54:00|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653576850000|2022-05-26 14:54:10|3744.6|3738.6|3743.9|3737.9|3744.6|3738.6|3743.4|3737.4|5
1653576860000|2022-05-26 14:54:20|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653576870000|2022-05-26 14:54:30|3744.6|3738.6|3741.4|3735.4|3744.6|3738.6|3741.4|3735.4|7
1653576880000|2022-05-26 14:54:40|3740.9|3734.9|3739.6|3733.6|3740.9|3734.9|3739.1|3733.1|4
1653576890000|2022-05-26 14:54:50|3739.9|3733.9|3742.4|3736.4|3742.4|3736.4|3739.9|3733.9|6
1653576900000|2022-05-26 14:55:00|3742.1|3736.1|3740.9|3734.9|3742.1|3736.1|3740.9|3734.9|3
1653576910000|2022-05-26 14:55:10|3741.1|3735.1|3740.1|3734.1|3741.1|3735.1|3739.9|3733.9|3
1653576920000|2022-05-26 14:55:20|3739.9|3733.9|3740.9|3734.9|3740.9|3734.9|3739.1|3733.1|5
1653576930000|2022-05-26 14:55:30|3740.6|3734.6|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|3
1653576940000|2022-05-26 14:55:40|3740.9|3734.9|3740.1|3734.1|3741.1|3735.1|3740.1|3734.1|5
1653576950000|2022-05-26 14:55:50|3739.9|3733.9|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|2
1653576960000|2022-05-26 14:56:00|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653576980000|2022-05-26 14:56:20|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1653577000000|2022-05-26 14:56:40|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653577020000|2022-05-26 14:57:00|3739.9|3733.9|3739.9|3733.9|3740.1|3734.1|3739.6|3733.6|5
1653577060000|2022-05-26 14:57:40|3739.6|3733.6|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|4
1653577070000|2022-05-26 14:57:50|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|3
1653577090000|2022-05-26 14:58:10|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653577110000|2022-05-26 14:58:30|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653577120000|2022-05-26 14:58:40|3738.1|3732.1|3739.4|3733.4|3739.4|3733.4|3738.1|3732.1|4
1653577150000|2022-05-26 14:59:10|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|3
1653577160000|2022-05-26 14:59:20|3739.1|3733.1|3739.1|3733.1|3739.4|3733.4|3738.6|3732.6|5
1653577170000|2022-05-26 14:59:30|3739.4|3733.4|3740.1|3734.1|3740.4|3734.4|3739.4|3733.4|3
1653577180000|2022-05-26 14:59:40|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|3
1653577190000|2022-05-26 14:59:50|3740.4|3734.4|3740.1|3734.1|3740.4|3734.4|3739.9|3733.9|3
1653577200000|2022-05-26 15:00:00|3739.9|3733.9|3738.8|3732.8|3739.9|3733.9|3738.6|3732.6|3
1653577210000|2022-05-26 15:00:10|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|4
1653577220000|2022-05-26 15:00:20|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1653577270000|2022-05-26 15:01:10|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|2
1653577280000|2022-05-26 15:01:20|3738.6|3732.6|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|4
1653577290000|2022-05-26 15:01:30|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1653577350000|2022-05-26 15:02:30|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1653577360000|2022-05-26 15:02:40|3739.4|3733.4|3739.1|3733.1|3739.9|3733.9|3739.1|3733.1|4
1653577410000|2022-05-26 15:03:30|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|4
1653577420000|2022-05-26 15:03:40|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.6|3732.6|5
1653577430000|2022-05-26 15:03:50|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|2
1653577440000|2022-05-26 15:04:00|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1653577450000|2022-05-26 15:04:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|3
1653577460000|2022-05-26 15:04:20|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3738.6|3732.6|5
1653577470000|2022-05-26 15:04:30|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3738.9|3732.9|6
1653577480000|2022-05-26 15:04:40|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1653577490000|2022-05-26 15:04:50|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1653577500000|2022-05-26 15:05:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653577550000|2022-05-26 15:05:50|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.4|3733.4|3
1653577560000|2022-05-26 15:06:00|3740.1|3734.1|3739.4|3733.4|3740.1|3734.1|3739.4|3733.4|4
1653577570000|2022-05-26 15:06:10|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653577610000|2022-05-26 15:06:50|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653577620000|2022-05-26 15:07:00|3739.4|3733.4|3740.1|3734.1|3740.1|3734.1|3739.4|3733.4|3
1653577640000|2022-05-26 15:07:20|3740.6|3734.6|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|5
1653577650000|2022-05-26 15:07:30|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.1|3734.1|6
1653577660000|2022-05-26 15:07:40|3741.4|3735.4|3742.1|3736.1|3742.4|3736.4|3740.6|3734.6|5
1653577670000|2022-05-26 15:07:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653577680000|2022-05-26 15:08:00|3741.6|3735.6|3741.6|3735.6|3741.9|3735.9|3741.1|3735.1|6
1653577710000|2022-05-26 15:08:30|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653577740000|2022-05-26 15:09:00|3741.6|3735.6|3740.6|3734.6|3741.6|3735.6|3740.6|3734.6|2
1653577760000|2022-05-26 15:09:20|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1653577770000|2022-05-26 15:09:30|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1653577780000|2022-05-26 15:09:40|3739.9|3733.9|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|3
1653577800000|2022-05-26 15:10:00|3740.1|3734.1|3740.9|3734.9|3740.9|3734.9|3740.1|3734.1|5
1653577860000|2022-05-26 15:11:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1653577870000|2022-05-26 15:11:10|3740.9|3734.9|3741.9|3735.9|3741.9|3735.9|3740.9|3734.9|3
1653577890000|2022-05-26 15:11:30|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1653577900000|2022-05-26 15:11:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653577910000|2022-05-26 15:11:50|3742.1|3736.1|3745.4|3739.4|3745.4|3739.4|3742.1|3736.1|3
1653577930000|2022-05-26 15:12:10|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1653577940000|2022-05-26 15:12:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1653577950000|2022-05-26 15:12:30|3743.6|3737.6|3743.6|3737.6|3744.1|3738.1|3743.6|3737.6|5
1653577970000|2022-05-26 15:12:50|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1653577980000|2022-05-26 15:13:00|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1653577990000|2022-05-26 15:13:10|3743.1|3737.1|3743.4|3737.4|3743.4|3737.4|3743.1|3737.1|4
1653578020000|2022-05-26 15:13:40|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1653578040000|2022-05-26 15:14:00|3743.9|3737.9|3743.1|3737.1|3743.9|3737.9|3743.1|3737.1|2
1653578050000|2022-05-26 15:14:10|3743.4|3737.4|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|2
1653578060000|2022-05-26 15:14:20|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|2
1653578070000|2022-05-26 15:14:30|3743.6|3737.6|3744.4|3738.4|3744.4|3738.4|3743.6|3737.6|2
1653578080000|2022-05-26 15:14:40|3744.6|3738.6|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|3
1653578090000|2022-05-26 15:14:50|3744.4|3738.4|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|3
1653578100000|2022-05-26 15:15:00|3744.9|3738.9|3744.4|3738.4|3746.4|3740.4|3744.4|3738.4|8
1653578110000|2022-05-26 15:15:10|3744.6|3738.6|3745.9|3739.9|3745.9|3739.9|3744.6|3738.6|7
1653578120000|2022-05-26 15:15:20|3746.1|3740.1|3749.1|3743.1|3749.1|3743.1|3746.1|3740.1|7
1653578130000|2022-05-26 15:15:30|3748.4|3742.4|3747.9|3741.9|3748.9|3742.9|3747.1|3741.1|10
1653578140000|2022-05-26 15:15:40|3747.6|3741.6|3746.1|3740.1|3747.6|3741.6|3746.1|3740.1|4
1653578150000|2022-05-26 15:15:50|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653578160000|2022-05-26 15:16:00|3745.6|3739.6|3744.9|3738.9|3745.6|3739.6|3744.9|3738.9|3
1653578170000|2022-05-26 15:16:10|3745.1|3739.1|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|3
1653578180000|2022-05-26 15:16:20|3744.9|3738.9|3743.9|3737.9|3744.9|3738.9|3743.9|3737.9|3
1653578200000|2022-05-26 15:16:40|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|3
1653578210000|2022-05-26 15:16:50|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.1|3737.1|6
1653578220000|2022-05-26 15:17:00|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1653578230000|2022-05-26 15:17:10|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3743.1|3737.1|3
1653578240000|2022-05-26 15:17:20|3743.1|3737.1|3743.6|3737.6|3743.9|3737.9|3743.1|3737.1|4
1653578250000|2022-05-26 15:17:30|3743.9|3737.9|3744.9|3738.9|3744.9|3738.9|3743.9|3737.9|5
1653578260000|2022-05-26 15:17:40|3745.1|3739.1|3744.1|3738.1|3745.6|3739.6|3744.1|3738.1|6
1653578270000|2022-05-26 15:17:50|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1653578280000|2022-05-26 15:18:00|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1653578290000|2022-05-26 15:18:10|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1653578300000|2022-05-26 15:18:20|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|2
1653578310000|2022-05-26 15:18:30|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1653578330000|2022-05-26 15:18:50|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|2
1653578340000|2022-05-26 15:19:00|3744.1|3738.1|3745.6|3739.6|3745.6|3739.6|3743.9|3737.9|14
1653578350000|2022-05-26 15:19:10|3745.9|3739.9|3747.1|3741.1|3749.1|3743.1|3745.9|3739.9|10
1653578360000|2022-05-26 15:19:20|3746.9|3740.9|3746.1|3740.1|3747.4|3741.4|3746.1|3740.1|7
1653578370000|2022-05-26 15:19:30|3746.4|3740.4|3750.4|3744.4|3750.9|3744.9|3746.1|3740.1|11
1653578380000|2022-05-26 15:19:40|3750.1|3744.1|3749.6|3743.6|3750.4|3744.4|3749.6|3743.6|4
1653578390000|2022-05-26 15:19:50|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|2
1653578400000|2022-05-26 15:20:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653578440000|2022-05-26 15:20:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653578460000|2022-05-26 15:21:00|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|3
1653578470000|2022-05-26 15:21:10|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|3
1653578480000|2022-05-26 15:21:20|3749.4|3743.4|3748.4|3742.4|3749.4|3743.4|3748.4|3742.4|4
1653578500000|2022-05-26 15:21:40|3747.6|3741.6|3746.9|3740.9|3747.6|3741.6|3746.6|3740.6|4
1653578510000|2022-05-26 15:21:50|3746.6|3740.6|3745.6|3739.6|3746.6|3740.6|3745.6|3739.6|4
1653578520000|2022-05-26 15:22:00|3745.4|3739.4|3745.1|3739.1|3745.6|3739.6|3744.9|3738.9|9
1653578530000|2022-05-26 15:22:10|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653578540000|2022-05-26 15:22:20|3745.1|3739.1|3745.4|3739.4|3745.6|3739.6|3745.1|3739.1|3
1653578560000|2022-05-26 15:22:40|3745.1|3739.1|3744.6|3738.6|3745.1|3739.1|3744.6|3738.6|2
1653578570000|2022-05-26 15:22:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|3
1653578580000|2022-05-26 15:23:00|3743.9|3737.9|3742.6|3736.6|3743.9|3737.9|3742.4|3736.4|6
1653578610000|2022-05-26 15:23:30|3742.4|3736.4|3742.6|3736.6|3742.9|3736.9|3742.1|3736.1|6
1653578640000|2022-05-26 15:24:00|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|2
1653578650000|2022-05-26 15:24:10|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|2
1653578660000|2022-05-26 15:24:20|3745.1|3739.1|3744.4|3738.4|3745.1|3739.1|3744.4|3738.4|3
1653578670000|2022-05-26 15:24:30|3744.1|3738.1|3743.4|3737.4|3744.1|3738.1|3743.4|3737.4|4
1653578680000|2022-05-26 15:24:40|3744.4|3738.4|3744.6|3738.6|3744.9|3738.9|3743.6|3737.6|7
1653578690000|2022-05-26 15:24:50|3744.1|3738.1|3745.1|3739.1|3745.1|3739.1|3744.1|3738.1|3
1653578700000|2022-05-26 15:25:00|3744.6|3738.6|3746.1|3740.1|3746.1|3740.1|3744.6|3738.6|4
1653578710000|2022-05-26 15:25:10|3746.4|3740.4|3749.1|3743.1|3749.1|3743.1|3746.4|3740.4|2
1653578720000|2022-05-26 15:25:20|3748.9|3742.9|3749.4|3743.4|3749.4|3743.4|3748.9|3742.9|2
1653578730000|2022-05-26 15:25:30|3749.9|3743.9|3750.9|3744.9|3750.9|3744.9|3749.9|3743.9|3
1653578750000|2022-05-26 15:25:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653578760000|2022-05-26 15:26:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653578770000|2022-05-26 15:26:10|3749.6|3743.6|3748.9|3742.9|3749.6|3743.6|3748.4|3742.4|3
1653578780000|2022-05-26 15:26:20|3749.1|3743.1|3748.6|3742.6|3750.1|3744.1|3748.6|3742.6|5
1653578800000|2022-05-26 15:26:40|3747.9|3741.9|3747.1|3741.1|3747.9|3741.9|3747.1|3741.1|3
1653578810000|2022-05-26 15:26:50|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|3
1653578820000|2022-05-26 15:27:00|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653578830000|2022-05-26 15:27:10|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653578850000|2022-05-26 15:27:30|3746.6|3740.6|3749.6|3743.6|3749.9|3743.9|3746.6|3740.6|5
1653578860000|2022-05-26 15:27:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653578870000|2022-05-26 15:27:50|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|5
1653578890000|2022-05-26 15:28:10|3750.4|3744.4|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|3
1653578900000|2022-05-26 15:28:20|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|3
1653578910000|2022-05-26 15:28:30|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1653578920000|2022-05-26 15:28:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1653578930000|2022-05-26 15:28:50|3748.4|3742.4|3747.1|3741.1|3748.9|3742.9|3747.1|3741.1|6
1653579000000|2022-05-26 15:30:00|3746.9|3740.9|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|2
1653579010000|2022-05-26 15:30:10|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653579020000|2022-05-26 15:30:20|3746.4|3740.4|3745.9|3739.9|3746.4|3740.4|3745.9|3739.9|2
1653579050000|2022-05-26 15:30:50|3746.1|3740.1|3746.9|3740.9|3746.9|3740.9|3746.1|3740.1|2
1653579090000|2022-05-26 15:31:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653579140000|2022-05-26 15:32:20|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1653579180000|2022-05-26 15:33:00|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653579190000|2022-05-26 15:33:10|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|2
1653579240000|2022-05-26 15:34:00|3746.4|3740.4|3750.6|3744.6|3750.6|3744.6|3746.4|3740.4|7
1653579250000|2022-05-26 15:34:10|3750.4|3744.4|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|4
1653579260000|2022-05-26 15:34:20|3749.6|3743.6|3748.9|3742.9|3749.6|3743.6|3748.4|3742.4|4
1653579270000|2022-05-26 15:34:30|3749.1|3743.1|3748.9|3742.9|3749.6|3743.6|3748.9|3742.9|4
1653579290000|2022-05-26 15:34:50|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|2
1653579300000|2022-05-26 15:35:00|3749.1|3743.1|3747.4|3741.4|3749.1|3743.1|3746.6|3740.6|4
1653579310000|2022-05-26 15:35:10|3747.6|3741.6|3749.1|3743.1|3749.1|3743.1|3747.6|3741.6|4
1653579320000|2022-05-26 15:35:20|3749.4|3743.4|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|3
1653579330000|2022-05-26 15:35:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|5
1653579370000|2022-05-26 15:36:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653579380000|2022-05-26 15:36:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|3
1653579390000|2022-05-26 15:36:30|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|4
1653579400000|2022-05-26 15:36:40|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1653579460000|2022-05-26 15:37:40|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1653579500000|2022-05-26 15:38:20|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1653579540000|2022-05-26 15:39:00|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653579550000|2022-05-26 15:39:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653579560000|2022-05-26 15:39:20|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653579580000|2022-05-26 15:39:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653579610000|2022-05-26 15:40:10|3749.9|3743.9|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|3
1653579650000|2022-05-26 15:40:50|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653579670000|2022-05-26 15:41:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653579680000|2022-05-26 15:41:20|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653579690000|2022-05-26 15:41:30|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|5
1653579720000|2022-05-26 15:42:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653579730000|2022-05-26 15:42:10|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653579780000|2022-05-26 15:43:00|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|4
1653579790000|2022-05-26 15:43:10|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1653579820000|2022-05-26 15:43:40|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1653579830000|2022-05-26 15:43:50|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|2
1653579850000|2022-05-26 15:44:10|3749.9|3743.9|3749.1|3743.1|3750.1|3744.1|3749.1|3743.1|4
1653579860000|2022-05-26 15:44:20|3747.9|3741.9|3747.4|3741.4|3747.9|3741.9|3747.4|3741.4|2
1653579870000|2022-05-26 15:44:30|3747.6|3741.6|3747.1|3741.1|3748.4|3742.4|3747.1|3741.1|5
1653579880000|2022-05-26 15:44:40|3747.4|3741.4|3741.1|3735.1|3747.4|3741.4|3741.1|3735.1|8
1653579890000|2022-05-26 15:44:50|3741.4|3735.4|3741.9|3735.9|3742.9|3736.9|3741.4|3735.4|5
1653579900000|2022-05-26 15:45:00|3740.8|3734.8|3739.1|3733.1|3740.9|3734.9|3739.1|3733.1|4
1653579910000|2022-05-26 15:45:10|3738.1|3732.1|3738.1|3732.1|3738.9|3732.9|3737.9|3731.9|5
1653579920000|2022-05-26 15:45:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1653579930000|2022-05-26 15:45:30|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1653579940000|2022-05-26 15:45:40|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|3
1653579950000|2022-05-26 15:45:50|3738.6|3732.6|3738.6|3732.6|3739.4|3733.4|3738.6|3732.6|3
1653579960000|2022-05-26 15:46:00|3738.4|3732.4|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|2
1653580000000|2022-05-26 15:46:40|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1653580010000|2022-05-26 15:46:50|3737.9|3731.9|3737.4|3731.4|3737.9|3731.9|3737.4|3731.4|5
1653580020000|2022-05-26 15:47:00|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|4
1653580030000|2022-05-26 15:47:10|3738.9|3732.9|3742.1|3736.1|3742.1|3736.1|3737.9|3731.9|8
1653580040000|2022-05-26 15:47:20|3740.9|3734.9|3743.1|3737.1|3743.1|3737.1|3740.9|3734.9|11
1653580050000|2022-05-26 15:47:30|3742.9|3736.9|3738.6|3732.6|3742.9|3736.9|3738.1|3732.1|10
1653580060000|2022-05-26 15:47:40|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1653580070000|2022-05-26 15:47:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1653580090000|2022-05-26 15:48:10|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1653580100000|2022-05-26 15:48:20|3739.6|3733.6|3739.1|3733.1|3739.6|3733.6|3739.1|3733.1|2
1653580130000|2022-05-26 15:48:50|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.4|3733.4|3
1653580140000|2022-05-26 15:49:00|3740.6|3734.6|3740.1|3734.1|3740.6|3734.6|3740.1|3734.1|2
1653580150000|2022-05-26 15:49:10|3740.4|3734.4|3743.3|3737.3|3743.3|3737.3|3740.4|3734.4|3
1653580160000|2022-05-26 15:49:20|3744.8|3738.8|3746.4|3740.4|3746.6|3740.6|3744.8|3738.8|9
1653580170000|2022-05-26 15:49:30|3746.6|3740.6|3747|3741|3747.6|3741.6|3746.6|3740.6|5
1653580180000|2022-05-26 15:49:40|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1653580190000|2022-05-26 15:49:50|3750|3744|3750|3744|3750|3744|3750|3744|1
1653580200000|2022-05-26 15:50:00|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|2
1653580210000|2022-05-26 15:50:10|3750|3744|3750|3744|3750|3744|3750|3744|1
1653580230000|2022-05-26 15:50:30|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|2
1653580250000|2022-05-26 15:50:50|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653580260000|2022-05-26 15:51:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653580270000|2022-05-26 15:51:10|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|2
1653580300000|2022-05-26 15:51:40|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|2
1653580310000|2022-05-26 15:51:50|3750.4|3744.4|3749.4|3743.4|3750.4|3744.4|3749.1|3743.1|5
1653580320000|2022-05-26 15:52:00|3749.6|3743.6|3749.9|3743.9|3750.4|3744.4|3749.6|3743.6|7
1653580350000|2022-05-26 15:52:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653580360000|2022-05-26 15:52:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653580390000|2022-05-26 15:53:10|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653580400000|2022-05-26 15:53:20|3749.6|3743.6|3746.6|3740.6|3749.6|3743.6|3746.6|3740.6|5
1653580410000|2022-05-26 15:53:30|3746.9|3740.9|3747.4|3741.4|3747.6|3741.6|3746.9|3740.9|7
1653580420000|2022-05-26 15:53:40|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653580430000|2022-05-26 15:53:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653580440000|2022-05-26 15:54:00|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653580450000|2022-05-26 15:54:10|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653580460000|2022-05-26 15:54:20|3748.6|3742.6|3749.4|3743.4|3749.4|3743.4|3748.6|3742.6|5
1653580470000|2022-05-26 15:54:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|3
1653580480000|2022-05-26 15:54:40|3748.9|3742.9|3746.9|3740.9|3748.9|3742.9|3746.9|3740.9|2
1653580490000|2022-05-26 15:54:50|3746.6|3740.6|3746.6|3740.6|3746.9|3740.9|3746.1|3740.1|5
1653580500000|2022-05-26 15:55:00|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|2
1653580510000|2022-05-26 15:55:10|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|2
1653580580000|2022-05-26 15:56:20|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1653580590000|2022-05-26 15:56:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653580660000|2022-05-26 15:57:40|3746.4|3740.4|3745.1|3739.1|3746.4|3740.4|3744.6|3738.6|4
1653580670000|2022-05-26 15:57:50|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|2
1653580680000|2022-05-26 15:58:00|3743.9|3737.9|3744.6|3738.6|3744.6|3738.6|3743.9|3737.9|3
1653580690000|2022-05-26 15:58:10|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|3
1653580720000|2022-05-26 15:58:40|3745.1|3739.1|3745.9|3739.9|3746.1|3740.1|3745.1|3739.1|6
1653580730000|2022-05-26 15:58:50|3745.6|3739.6|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|3
1653580750000|2022-05-26 15:59:10|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653580760000|2022-05-26 15:59:20|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653580800000|2022-05-26 16:00:00|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1653580820000|2022-05-26 16:00:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1653580920000|2022-05-26 16:02:00|3746.1|3740.1|3749.1|3743.1|3749.1|3743.1|3746.1|3740.1|8
1653580930000|2022-05-26 16:02:10|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653581040000|2022-05-26 16:04:00|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|2
1653581050000|2022-05-26 16:04:10|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.4|3742.4|3
1653581060000|2022-05-26 16:04:20|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653581090000|2022-05-26 16:04:50|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653581100000|2022-05-26 16:05:00|3748.9|3742.9|3750.1|3744.1|3750.1|3744.1|3748.9|3742.9|4
1653581110000|2022-05-26 16:05:10|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.4|3743.4|4
1653581120000|2022-05-26 16:05:20|3749.9|3743.9|3750.4|3744.4|3750.6|3744.6|3749.9|3743.9|4
1653581150000|2022-05-26 16:05:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|3
1653581160000|2022-05-26 16:06:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653581170000|2022-05-26 16:06:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653581260000|2022-05-26 16:07:40|3750.4|3744.4|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|2
1653581270000|2022-05-26 16:07:50|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1653581280000|2022-05-26 16:08:00|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1653581370000|2022-05-26 16:09:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653581390000|2022-05-26 16:09:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653581400000|2022-05-26 16:10:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653581470000|2022-05-26 16:11:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1653581490000|2022-05-26 16:11:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653581500000|2022-05-26 16:11:40|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653581540000|2022-05-26 16:12:20|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653581600000|2022-05-26 16:13:20|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653581610000|2022-05-26 16:13:30|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653581620000|2022-05-26 16:13:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1653581770000|2022-05-26 16:16:10|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|2
1653581780000|2022-05-26 16:16:20|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1653581800000|2022-05-26 16:16:40|3750.1|3744.1|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|4
1653581810000|2022-05-26 16:16:50|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1653581820000|2022-05-26 16:17:00|3750.1|3744.1|3751.1|3745.1|3751.1|3745.1|3750.1|3744.1|4
1653581830000|2022-05-26 16:17:10|3751.4|3745.4|3750.6|3744.6|3751.4|3745.4|3750.6|3744.6|4
1653581840000|2022-05-26 16:17:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|3
1653581870000|2022-05-26 16:17:50|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|5
1653581880000|2022-05-26 16:18:00|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1653581890000|2022-05-26 16:18:10|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|2
1653581920000|2022-05-26 16:18:40|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1653581940000|2022-05-26 16:19:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|3
1653581950000|2022-05-26 16:19:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653581960000|2022-05-26 16:19:20|3750.4|3744.4|3749.6|3743.6|3750.4|3744.4|3749.6|3743.6|3
1653581970000|2022-05-26 16:19:30|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1653581980000|2022-05-26 16:19:40|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|2
1653582000000|2022-05-26 16:20:00|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653582010000|2022-05-26 16:20:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653582030000|2022-05-26 16:20:30|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|2
1653582050000|2022-05-26 16:20:50|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653582060000|2022-05-26 16:21:00|3750.4|3744.4|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|3
1653582070000|2022-05-26 16:21:10|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750.4|3744.4|2
1653582080000|2022-05-26 16:21:20|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|8
1653582100000|2022-05-26 16:21:40|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1653582110000|2022-05-26 16:21:50|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|2
1653582140000|2022-05-26 16:22:20|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653582190000|2022-05-26 16:23:10|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1653582200000|2022-05-26 16:23:20|3749.9|3743.9|3748.6|3742.6|3749.9|3743.9|3747.6|3741.6|7
1653582210000|2022-05-26 16:23:30|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3747.6|3741.6|3
1653582230000|2022-05-26 16:23:50|3748.1|3742.1|3748.9|3742.9|3748.9|3742.9|3748.1|3742.1|2
1653582290000|2022-05-26 16:24:50|3748.4|3742.4|3747.1|3741.1|3748.4|3742.4|3747.1|3741.1|2
1653582300000|2022-05-26 16:25:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653582310000|2022-05-26 16:25:10|3746.6|3740.6|3746.9|3740.9|3747.1|3741.1|3746.6|3740.6|4
1653582320000|2022-05-26 16:25:20|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|2
1653582340000|2022-05-26 16:25:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653582350000|2022-05-26 16:25:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1653582380000|2022-05-26 16:26:20|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653582390000|2022-05-26 16:26:30|3747.4|3741.4|3748.9|3742.9|3748.9|3742.9|3747.4|3741.4|3
1653582410000|2022-05-26 16:26:50|3749.1|3743.1|3748.4|3742.4|3749.1|3743.1|3748.4|3742.4|3
1653582450000|2022-05-26 16:27:30|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653582470000|2022-05-26 16:27:50|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653582490000|2022-05-26 16:28:10|3748.6|3742.6|3748.4|3742.4|3748.6|3742.6|3748.4|3742.4|2
1653582520000|2022-05-26 16:28:40|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653582570000|2022-05-26 16:29:30|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1653582610000|2022-05-26 16:30:10|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653582630000|2022-05-26 16:30:30|3748.9|3742.9|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|2
1653582650000|2022-05-26 16:30:50|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|2
1653582700000|2022-05-26 16:31:40|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|3
1653582730000|2022-05-26 16:32:10|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653582820000|2022-05-26 16:33:40|3749.9|3743.9|3750.9|3744.9|3750.9|3744.9|3749.9|3743.9|2
1653582840000|2022-05-26 16:34:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|3
1653582860000|2022-05-26 16:34:20|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1653582890000|2022-05-26 16:34:50|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750.4|3744.4|2
1653582900000|2022-05-26 16:35:00|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|3
1653582910000|2022-05-26 16:35:10|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|6
1653582920000|2022-05-26 16:35:20|3749.6|3743.6|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|3
1653582950000|2022-05-26 16:35:50|3748.9|3742.9|3749.6|3743.6|3749.6|3743.6|3748.9|3742.9|2
1653582970000|2022-05-26 16:36:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1653582980000|2022-05-26 16:36:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1653583040000|2022-05-26 16:37:20|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1653583060000|2022-05-26 16:37:40|3750.4|3744.4|3749.4|3743.4|3750.4|3744.4|3749.4|3743.4|2
1653583110000|2022-05-26 16:38:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1653583140000|2022-05-26 16:39:00|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1653583180000|2022-05-26 16:39:40|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1653583200000|2022-05-26 16:40:00|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1653583260000|2022-05-26 16:41:00|3748.6|3742.6|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|2
1653583270000|2022-05-26 16:41:10|3748.9|3742.9|3747.4|3741.4|3748.9|3742.9|3747.1|3741.1|6
1653583290000|2022-05-26 16:41:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653583320000|2022-05-26 16:42:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653583330000|2022-05-26 16:42:10|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653583350000|2022-05-26 16:42:30|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653583360000|2022-05-26 16:42:40|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1653583380000|2022-05-26 16:43:00|3746.4|3740.4|3749.1|3743.1|3749.4|3743.4|3746.4|3740.4|6
1653583390000|2022-05-26 16:43:10|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1653583450000|2022-05-26 16:44:10|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1653583460000|2022-05-26 16:44:20|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|7
1653583480000|2022-05-26 16:44:40|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.6|3741.6|4
1653583490000|2022-05-26 16:44:50|3748.1|3742.1|3747.4|3741.4|3748.1|3742.1|3747.4|3741.4|3
1653583500000|2022-05-26 16:45:00|3746.9|3740.9|3747.1|3741.1|3747.6|3741.6|3746.4|3740.4|8
1653583510000|2022-05-26 16:45:10|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.6|3740.6|3
1653583530000|2022-05-26 16:45:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1653583560000|2022-05-26 16:46:00|3748.1|3742.1|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|3
1653583590000|2022-05-26 16:46:30|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653583690000|2022-05-26 16:48:10|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1653583700000|2022-05-26 16:48:20|3747.9|3741.9|3748.1|3742.1|3748.4|3742.4|3747.9|3741.9|3
1653583760000|2022-05-26 16:49:20|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1653583990000|2022-05-26 16:53:10|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3747.1|3741.1|3
1653584000000|2022-05-26 16:53:20|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.9|3740.9|2
1653584040000|2022-05-26 16:54:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653584100000|2022-05-26 16:55:00|3747|3741|3747|3741|3747|3741|3747|3741|1
1653584160000|2022-05-26 16:56:00|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|2
1653584170000|2022-05-26 16:56:10|3747|3741|3746.8|3740.8|3747|3741|3746.8|3740.8|2
1653584180000|2022-05-26 16:56:20|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1653584200000|2022-05-26 16:56:40|3747|3741|3747|3741|3747|3741|3747|3741|1
1653584210000|2022-05-26 16:56:50|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1653584260000|2022-05-26 16:57:40|3747|3741|3747|3741|3747|3741|3747|3741|1
1653584300000|2022-05-26 16:58:20|3748.4|3742.4|3747|3741|3748.4|3742.4|3747|3741|2
1653584310000|2022-05-26 16:58:30|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|1
1653584330000|2022-05-26 16:58:50|3747|3741|3747.1|3741.1|3747.1|3741.1|3747|3741|2
1653584340000|2022-05-26 16:59:00|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.5|3740.5|5
1653584350000|2022-05-26 16:59:10|3747|3741|3747|3741|3747|3741|3747|3741|1
1653609720000|2022-05-27 00:02:00|3743.4|3737.4|3744.1|3738.1|3744.1|3738.1|3743.4|3737.4|3
1653609730000|2022-05-27 00:02:10|3745.8|3739.8|3745.1|3739.1|3745.8|3739.8|3745.1|3739.1|2
1653609790000|2022-05-27 00:03:10|3745|3739|3744.8|3738.8|3745|3739|3744.8|3738.8|2
1653609840000|2022-05-27 00:04:00|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1653609890000|2022-05-27 00:04:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1653609900000|2022-05-27 00:05:00|3742.8|3736.8|3744.1|3738.1|3744.1|3738.1|3742.8|3736.8|3
1653609950000|2022-05-27 00:05:50|3744|3738|3744|3738|3744|3738|3744|3738|1
1653609970000|2022-05-27 00:06:10|3743|3737|3743.9|3737.9|3743.9|3737.9|3742.6|3736.6|5
1653609980000|2022-05-27 00:06:20|3744.1|3738.1|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|3
1653610010000|2022-05-27 00:06:50|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1653610110000|2022-05-27 00:08:30|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|1
1653610150000|2022-05-27 00:09:10|3744.8|3738.8|3745|3739|3745|3739|3744.8|3738.8|2
1653610200000|2022-05-27 00:10:00|3745.3|3739.3|3746.9|3740.9|3747.5|3741.5|3745.3|3739.3|3
1653610230000|2022-05-27 00:10:30|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|1
1653610250000|2022-05-27 00:10:50|3746.5|3740.5|3746.3|3740.3|3746.5|3740.5|3746.3|3740.3|2
1653610260000|2022-05-27 00:11:00|3746|3740|3745.5|3739.5|3746|3740|3745.5|3739.5|2
1653610270000|2022-05-27 00:11:10|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|1
1653610280000|2022-05-27 00:11:20|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|1
1653610310000|2022-05-27 00:11:50|3746|3740|3745.3|3739.3|3746|3740|3745.3|3739.3|2
1653610360000|2022-05-27 00:12:40|3745|3739|3745.3|3739.3|3745.5|3739.5|3744.8|3738.8|6
1653610370000|2022-05-27 00:12:50|3742.8|3736.8|3743.6|3737.6|3744.6|3738.6|3742.8|3736.8|6
1653610380000|2022-05-27 00:13:00|3742.9|3736.9|3742.8|3736.8|3743.6|3737.6|3742.5|3736.5|5
1653610390000|2022-05-27 00:13:10|3742.5|3736.5|3742.8|3736.8|3742.8|3736.8|3742.3|3736.3|5
1653610420000|2022-05-27 00:13:40|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653610430000|2022-05-27 00:13:50|3742.1|3736.1|3741.6|3735.6|3742.3|3736.3|3741.5|3735.5|5
1653610440000|2022-05-27 00:14:00|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3741.1|3735.1|2
1653610450000|2022-05-27 00:14:10|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1653610480000|2022-05-27 00:14:40|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.4|3736.4|2
1653610500000|2022-05-27 00:15:00|3742.5|3736.5|3742.3|3736.3|3743.6|3737.6|3741.9|3735.9|5
1653610520000|2022-05-27 00:15:20|3742.4|3736.4|3742.9|3736.9|3742.9|3736.9|3742.4|3736.4|2
1653610530000|2022-05-27 00:15:30|3743.4|3737.4|3742.9|3736.9|3743.6|3737.6|3742.9|3736.9|3
1653610580000|2022-05-27 00:16:20|3743.3|3737.3|3744.5|3738.5|3744.5|3738.5|3743.3|3737.3|2
1653610590000|2022-05-27 00:16:30|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|1
1653610600000|2022-05-27 00:16:40|3744|3738|3744|3738|3744|3738|3744|3738|1
1653610620000|2022-05-27 00:17:00|3744.3|3738.3|3745|3739|3745.5|3739.5|3744.3|3738.3|4
1653610780000|2022-05-27 00:19:40|3745.3|3739.3|3746.3|3740.3|3746.3|3740.3|3745.3|3739.3|2
1653610790000|2022-05-27 00:19:50|3746|3740|3745.8|3739.8|3746|3740|3745.8|3739.8|2
1653610800000|2022-05-27 00:20:00|3746|3740|3747|3741|3747|3741|3746|3740|2
1653610820000|2022-05-27 00:20:20|3746.8|3740.8|3746.3|3740.3|3746.8|3740.8|3746.3|3740.3|2
1653610960000|2022-05-27 00:22:40|3746|3740|3745|3739|3746|3740|3744.8|3738.8|4
1653611000000|2022-05-27 00:23:20|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|1
1653611030000|2022-05-27 00:23:50|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|1
1653611240000|2022-05-27 00:27:20|3744.5|3738.5|3745|3739|3745|3739|3744.5|3738.5|2
1653611270000|2022-05-27 00:27:50|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|1
1653611280000|2022-05-27 00:28:00|3744.8|3738.8|3745.3|3739.3|3745.3|3739.3|3744.8|3738.8|3
1653611340000|2022-05-27 00:29:00|3745.5|3739.5|3745.3|3739.3|3745.5|3739.5|3745.3|3739.3|2
1653611350000|2022-05-27 00:29:10|3745|3739|3745|3739|3745|3739|3745|3739|1
1653611400000|2022-05-27 00:30:00|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|1
1653611430000|2022-05-27 00:30:30|3745|3739|3745|3739|3745|3739|3745|3739|1
1653611460000|2022-05-27 00:31:00|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|1
1653611490000|2022-05-27 00:31:30|3744|3738|3744.3|3738.3|3744.3|3738.3|3744|3738|2
1653611500000|2022-05-27 00:31:40|3744|3738|3744|3738|3744|3738|3744|3738|1
1653611600000|2022-05-27 00:33:20|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|1
1653611630000|2022-05-27 00:33:50|3744|3738|3744|3738|3744|3738|3744|3738|1
1653611780000|2022-05-27 00:36:20|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|1
1653611790000|2022-05-27 00:36:30|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|1
1653611800000|2022-05-27 00:36:40|3743|3737|3743.3|3737.3|3743.3|3737.3|3743|3737|2
1653611850000|2022-05-27 00:37:30|3743.5|3737.5|3744|3738|3744|3738|3743.5|3737.5|2
1653611880000|2022-05-27 00:38:00|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|1
1653611940000|2022-05-27 00:39:00|3744.5|3738.5|3744.8|3738.8|3744.8|3738.8|3744.5|3738.5|2
1653612050000|2022-05-27 00:40:50|3744.5|3738.5|3744.3|3738.3|3744.5|3738.5|3744.3|3738.3|2
1653612080000|2022-05-27 00:41:20|3743.8|3737.8|3742.8|3736.8|3743.8|3737.8|3742.8|3736.8|4
1653612090000|2022-05-27 00:41:30|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|1
1653612100000|2022-05-27 00:41:40|3742.8|3736.8|3743|3737|3743|3737|3742.8|3736.8|2
1653612170000|2022-05-27 00:42:50|3742.8|3736.8|3742|3736|3742.8|3736.8|3742|3736|3
1653612180000|2022-05-27 00:43:00|3741.5|3735.5|3742|3736|3742|3736|3741.5|3735.5|3
1653612230000|2022-05-27 00:43:50|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653612250000|2022-05-27 00:44:10|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1653612270000|2022-05-27 00:44:30|3741.5|3735.5|3741.8|3735.8|3741.8|3735.8|3741.5|3735.5|2
1653612300000|2022-05-27 00:45:00|3741.5|3735.5|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|4
1653612310000|2022-05-27 00:45:10|3742|3736|3742.3|3736.3|3742.3|3736.3|3742|3736|2
1653612360000|2022-05-27 00:46:00|3742.8|3736.8|3741.3|3735.3|3742.8|3736.8|3741.3|3735.3|4
1653612370000|2022-05-27 00:46:10|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653612380000|2022-05-27 00:46:20|3741.3|3735.3|3741|3735|3741.3|3735.3|3741|3735|2
1653612390000|2022-05-27 00:46:30|3741.3|3735.3|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|3
1653612420000|2022-05-27 00:47:00|3742.8|3736.8|3743|3737|3743|3737|3742.8|3736.8|2
1653612430000|2022-05-27 00:47:10|3743.3|3737.3|3743.3|3737.3|3743.8|3737.8|3743.3|3737.3|3
1653612490000|2022-05-27 00:48:10|3743.5|3737.5|3743.3|3737.3|3743.5|3737.5|3743.3|3737.3|2
1653612510000|2022-05-27 00:48:30|3743|3737|3743|3737|3743|3737|3743|3737|1
1653612520000|2022-05-27 00:48:40|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|1
1653612530000|2022-05-27 00:48:50|3743|3737|3742.3|3736.3|3743|3737|3742.3|3736.3|2
1653612540000|2022-05-27 00:49:00|3743.5|3737.5|3742.8|3736.8|3743.5|3737.5|3742.8|3736.8|2
1653612550000|2022-05-27 00:49:10|3743.4|3737.4|3742.3|3736.3|3743.4|3737.4|3742.3|3736.3|2
1653612560000|2022-05-27 00:49:20|3743.8|3737.8|3741.6|3735.6|3743.8|3737.8|3741.6|3735.6|4
1653612570000|2022-05-27 00:49:30|3743.1|3737.1|3741.6|3735.6|3743.1|3737.1|3741.6|3735.6|2
1653612600000|2022-05-27 00:50:00|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1653612620000|2022-05-27 00:50:20|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1653612870000|2022-05-27 00:54:30|3742.3|3736.3|3744.3|3738.3|3744.3|3738.3|3742.3|3736.3|2
1653612880000|2022-05-27 00:54:40|3744.5|3738.5|3744.3|3738.3|3744.8|3738.8|3744.3|3738.3|3
1653612890000|2022-05-27 00:54:50|3744|3738|3743.8|3737.8|3744|3738|3743.8|3737.8|2
1653612960000|2022-05-27 00:56:00|3744|3738|3744|3738|3744.3|3738.3|3744|3738|3
1653612970000|2022-05-27 00:56:10|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|1
1653612980000|2022-05-27 00:56:20|3744|3738|3744.3|3738.3|3744.3|3738.3|3744|3738|2
1653613200000|2022-05-27 01:00:00|3744|3738|3743|3737|3744|3738|3743|3737|6
1653613210000|2022-05-27 01:00:10|3743.3|3737.3|3744|3738|3744|3738|3743.3|3737.3|3
1653613260000|2022-05-27 01:01:00|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744|3738|3
1653613270000|2022-05-27 01:01:10|3744.5|3738.5|3744.8|3738.8|3744.8|3738.8|3744.5|3738.5|2
1653613280000|2022-05-27 01:01:20|3744.5|3738.5|3744|3738|3744.5|3738.5|3744|3738|3
1653613290000|2022-05-27 01:01:30|3744.3|3738.3|3744.5|3738.5|3744.5|3738.5|3744.3|3738.3|2
1653613300000|2022-05-27 01:01:40|3744.3|3738.3|3743.8|3737.8|3744.3|3738.3|3743.5|3737.5|5
1653613320000|2022-05-27 01:02:00|3744|3738|3743.8|3737.8|3744|3738|3743.5|3737.5|4
1653613340000|2022-05-27 01:02:20|3744|3738|3744|3738|3744|3738|3744|3738|1
1653613350000|2022-05-27 01:02:30|3743.8|3737.8|3744.3|3738.3|3744.3|3738.3|3743.8|3737.8|2
1653613370000|2022-05-27 01:02:50|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|1
1653613380000|2022-05-27 01:03:00|3744.8|3738.8|3744.8|3738.8|3745|3739|3744.8|3738.8|3
1653613390000|2022-05-27 01:03:10|3744.5|3738.5|3744.3|3738.3|3744.5|3738.5|3744.3|3738.3|2
1653613420000|2022-05-27 01:03:40|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|1
1653613440000|2022-05-27 01:04:00|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|1
1653613460000|2022-05-27 01:04:20|3744.5|3738.5|3744|3738|3744.5|3738.5|3744|3738|2
1653613480000|2022-05-27 01:04:40|3744.3|3738.3|3744.5|3738.5|3744.5|3738.5|3744.3|3738.3|2
1653613490000|2022-05-27 01:04:50|3744.8|3738.8|3746|3740|3746|3740|3744.8|3738.8|2
1653613500000|2022-05-27 01:05:00|3746.3|3740.3|3748.8|3742.8|3749.3|3743.3|3746.3|3740.3|9
1653613510000|2022-05-27 01:05:10|3748.5|3742.5|3747.5|3741.5|3748.5|3742.5|3747.5|3741.5|4
1653613520000|2022-05-27 01:05:20|3747.3|3741.3|3747.5|3741.5|3747.5|3741.5|3747.3|3741.3|2
1653613540000|2022-05-27 01:05:40|3747.3|3741.3|3747.5|3741.5|3747.5|3741.5|3747.3|3741.3|2
1653613560000|2022-05-27 01:06:00|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|1
1653613570000|2022-05-27 01:06:10|3747.5|3741.5|3747.3|3741.3|3747.5|3741.5|3746|3740|9
1653613580000|2022-05-27 01:06:20|3747|3741|3746|3740|3747.8|3741.8|3745.8|3739.8|9
1653613590000|2022-05-27 01:06:30|3746.3|3740.3|3746.3|3740.3|3747|3741|3746.3|3740.3|5
1653613600000|2022-05-27 01:06:40|3745.5|3739.5|3745|3739|3745.5|3739.5|3744.8|3738.8|4
1653613620000|2022-05-27 01:07:00|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|1
1653613630000|2022-05-27 01:07:10|3745|3739|3744.8|3738.8|3745|3739|3744.5|3738.5|6
1653613640000|2022-05-27 01:07:20|3744.5|3738.5|3745|3739|3745|3739|3744.5|3738.5|3
1653613650000|2022-05-27 01:07:30|3744.8|3738.8|3745|3739|3745|3739|3744.8|3738.8|2
1653613670000|2022-05-27 01:07:50|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|1
1653613680000|2022-05-27 01:08:00|3745.5|3739.5|3745.8|3739.8|3745.8|3739.8|3745.5|3739.5|2
1653613700000|2022-05-27 01:08:20|3746|3740|3747.4|3741.4|3747.4|3741.4|3746|3740|2
1653613710000|2022-05-27 01:08:30|3748|3742|3748|3742|3748|3742|3748|3742|1
1653613720000|2022-05-27 01:08:40|3748.3|3742.3|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|5
1653613740000|2022-05-27 01:09:00|3747.3|3741.3|3747.5|3741.5|3747.8|3741.8|3747.3|3741.3|3
1653613750000|2022-05-27 01:09:10|3747.3|3741.3|3747|3741|3747.3|3741.3|3747|3741|2
1653613760000|2022-05-27 01:09:20|3746.8|3740.8|3746.5|3740.5|3746.8|3740.8|3745.5|3739.5|8
1653613770000|2022-05-27 01:09:30|3746.3|3740.3|3747.3|3741.3|3747.3|3741.3|3746|3740|6
1653613780000|2022-05-27 01:09:40|3747|3741|3746.8|3740.8|3747.5|3741.5|3746.8|3740.8|6
1653613790000|2022-05-27 01:09:50|3746.5|3740.5|3746.3|3740.3|3746.5|3740.5|3746|3740|6
1653613800000|2022-05-27 01:10:00|3746.5|3740.5|3747|3741|3747.5|3741.5|3746.5|3740.5|5
1653613810000|2022-05-27 01:10:10|3746.8|3740.8|3746|3740|3746.8|3740.8|3745.8|3739.8|7
1653613820000|2022-05-27 01:10:20|3745.8|3739.8|3745.3|3739.3|3745.8|3739.8|3745.3|3739.3|3
1653613830000|2022-05-27 01:10:30|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|1
1653613840000|2022-05-27 01:10:40|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3745.3|3739.3|7
1653613850000|2022-05-27 01:10:50|3747|3741|3746.5|3740.5|3747|3741|3746.3|3740.3|5
1653613860000|2022-05-27 01:11:00|3746.3|3740.3|3745.8|3739.8|3746.5|3740.5|3745.5|3739.5|5
1653613870000|2022-05-27 01:11:10|3745.5|3739.5|3745.3|3739.3|3745.5|3739.5|3745.3|3739.3|4
1653613890000|2022-05-27 01:11:30|3746|3740|3746|3740|3746|3740|3745.8|3739.8|3
1653613900000|2022-05-27 01:11:40|3746.3|3740.3|3746.8|3740.8|3747|3741|3746.3|3740.3|4
1653613920000|2022-05-27 01:12:00|3746.5|3740.5|3745.8|3739.8|3746.5|3740.5|3745.8|3739.8|3
1653613930000|2022-05-27 01:12:10|3745.5|3739.5|3745|3739|3745.5|3739.5|3745|3739|3
1653613960000|2022-05-27 01:12:40|3744.8|3738.8|3744.8|3738.8|3745|3739|3744.3|3738.3|6
1653613970000|2022-05-27 01:12:50|3744.5|3738.5|3744|3738|3744.5|3738.5|3744|3738|3
1653613990000|2022-05-27 01:13:10|3744.3|3738.3|3744.8|3738.8|3744.8|3738.8|3744.3|3738.3|3
1653614010000|2022-05-27 01:13:30|3745|3739|3744.8|3738.8|3745|3739|3744.8|3738.8|2
1653614020000|2022-05-27 01:13:40|3745|3739|3745|3739|3745|3739|3745|3739|1
1653614030000|2022-05-27 01:13:50|3744.8|3738.8|3745.8|3739.8|3745.8|3739.8|3744.8|3738.8|5
1653614040000|2022-05-27 01:14:00|3745.5|3739.5|3745.8|3739.8|3746|3740|3745.5|3739.5|4
1653614050000|2022-05-27 01:14:10|3746.3|3740.3|3747|3741|3747|3741|3745.8|3739.8|4
1653614060000|2022-05-27 01:14:20|3746.8|3740.8|3747|3741|3747|3741|3746.8|3740.8|2
1653614080000|2022-05-27 01:14:40|3746.8|3740.8|3747.8|3741.8|3747.8|3741.8|3746.8|3740.8|7
1653614090000|2022-05-27 01:14:50|3747.3|3741.3|3748.3|3742.3|3748.5|3742.5|3747.3|3741.3|7
1653614100000|2022-05-27 01:15:00|3748.5|3742.5|3750.3|3744.3|3750.8|3744.8|3748.3|3742.3|15
1653614110000|2022-05-27 01:15:10|3749.8|3743.8|3748.5|3742.5|3749.8|3743.8|3748.5|3742.5|4
1653614120000|2022-05-27 01:15:20|3748.3|3742.3|3748.3|3742.3|3748.5|3742.5|3747|3741|8
1653614130000|2022-05-27 01:15:30|3748.5|3742.5|3749.5|3743.5|3749.8|3743.8|3748.5|3742.5|6
1653614140000|2022-05-27 01:15:40|3749.8|3743.8|3750.8|3744.8|3751.8|3745.8|3749.8|3743.8|13
1653614150000|2022-05-27 01:15:50|3751|3745|3750.3|3744.3|3751.3|3745.3|3750.3|3744.3|7
1653614160000|2022-05-27 01:16:00|3750.5|3744.5|3748.8|3742.8|3750.8|3744.8|3748.8|3742.8|7
1653614170000|2022-05-27 01:16:10|3748.5|3742.5|3746.8|3740.8|3748.5|3742.5|3746.8|3740.8|9
1653614180000|2022-05-27 01:16:20|3747|3741|3747.8|3741.8|3747.8|3741.8|3747|3741|3
1653614190000|2022-05-27 01:16:30|3747.5|3741.5|3746|3740|3747.5|3741.5|3746|3740|5
1653614200000|2022-05-27 01:16:40|3746.3|3740.3|3747.3|3741.3|3748.3|3742.3|3746.3|3740.3|8
1653614210000|2022-05-27 01:16:50|3747.5|3741.5|3748.5|3742.5|3748.8|3742.8|3747.5|3741.5|14
1653614230000|2022-05-27 01:17:10|3748.8|3742.8|3749|3743|3749|3743|3748.8|3742.8|4
1653614250000|2022-05-27 01:17:30|3749.5|3743.5|3749|3743|3749.5|3743.5|3748.8|3742.8|7
1653614260000|2022-05-27 01:17:40|3748.8|3742.8|3750.5|3744.5|3750.5|3744.5|3748.8|3742.8|8
1653614270000|2022-05-27 01:17:50|3750.3|3744.3|3751.8|3745.8|3751.8|3745.8|3750.3|3744.3|11
1653614280000|2022-05-27 01:18:00|3751.3|3745.3|3752|3746|3752.8|3746.8|3751.3|3745.3|13
1653614290000|2022-05-27 01:18:10|3752.3|3746.3|3755.8|3749.8|3756.8|3750.8|3752.3|3746.3|15
1653614300000|2022-05-27 01:18:20|3756|3750|3754.3|3748.3|3756|3750|3754.3|3748.3|13
1653614310000|2022-05-27 01:18:30|3754|3748|3753.5|3747.5|3754|3748|3753.5|3747.5|2
1653614320000|2022-05-27 01:18:40|3753.8|3747.8|3754|3748|3754.3|3748.3|3753.8|3747.8|3
1653614330000|2022-05-27 01:18:50|3753.8|3747.8|3753|3747|3753.8|3747.8|3753|3747|4
1653614350000|2022-05-27 01:19:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653614380000|2022-05-27 01:19:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1653614390000|2022-05-27 01:19:50|3753|3747|3753|3747|3753|3747|3753|3747|1
1653614400000|2022-05-27 01:20:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653614420000|2022-05-27 01:20:20|3753|3747|3753.1|3747.1|3753.8|3747.8|3753|3747|3
1653614430000|2022-05-27 01:20:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653614460000|2022-05-27 01:21:00|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|3
1653614470000|2022-05-27 01:21:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653614490000|2022-05-27 01:21:30|3753.5|3747.5|3754.5|3748.5|3754.5|3748.5|3753.5|3747.5|4
1653614500000|2022-05-27 01:21:40|3754.8|3748.8|3754|3748|3754.8|3748.8|3753.8|3747.8|3
1653614510000|2022-05-27 01:21:50|3754.5|3748.5|3754.3|3748.3|3754.5|3748.5|3754.3|3748.3|2
1653614530000|2022-05-27 01:22:10|3754|3748|3753.3|3747.3|3754|3748|3753.3|3747.3|3
1653614540000|2022-05-27 01:22:20|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|4
1653614550000|2022-05-27 01:22:30|3753.5|3747.5|3753.8|3747.8|3753.8|3747.8|3753.5|3747.5|2
1653614560000|2022-05-27 01:22:40|3754|3748|3755|3749|3755|3749|3754|3748|2
1653614570000|2022-05-27 01:22:50|3754.8|3748.8|3753.8|3747.8|3754.8|3748.8|3753.8|3747.8|3
1653614580000|2022-05-27 01:23:00|3754|3748|3754.8|3748.8|3754.8|3748.8|3754|3748|6
1653614590000|2022-05-27 01:23:10|3754.5|3748.5|3754|3748|3754.5|3748.5|3753.8|3747.8|3
1653614610000|2022-05-27 01:23:30|3753.8|3747.8|3753.5|3747.5|3753.8|3747.8|3753.5|3747.5|2
1653614620000|2022-05-27 01:23:40|3753.8|3747.8|3754|3748|3754|3748|3753.5|3747.5|6
1653614640000|2022-05-27 01:24:00|3753.8|3747.8|3753.5|3747.5|3753.8|3747.8|3753.5|3747.5|2
1653614660000|2022-05-27 01:24:20|3753.8|3747.8|3754.5|3748.5|3754.5|3748.5|3753.8|3747.8|2
1653614670000|2022-05-27 01:24:30|3755.3|3749.3|3754.3|3748.3|3755.3|3749.3|3754|3748|8
1653614680000|2022-05-27 01:24:40|3754.5|3748.5|3754.3|3748.3|3754.5|3748.5|3754.3|3748.3|2
1653614700000|2022-05-27 01:25:00|3754|3748|3753.8|3747.8|3754|3748|3753.8|3747.8|2
1653614710000|2022-05-27 01:25:10|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|1
1653614730000|2022-05-27 01:25:30|3753.3|3747.3|3753|3747|3753.3|3747.3|3753|3747|2
1653614760000|2022-05-27 01:26:00|3753.3|3747.3|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|2
1653614780000|2022-05-27 01:26:20|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653614800000|2022-05-27 01:26:40|3753|3747|3752.5|3746.5|3753|3747|3752.5|3746.5|3
1653614810000|2022-05-27 01:26:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1653614820000|2022-05-27 01:27:00|3753|3747|3753.3|3747.3|3753.8|3747.8|3753|3747|4
1653614830000|2022-05-27 01:27:10|3753|3747|3753.3|3747.3|3753.3|3747.3|3753|3747|4
1653614840000|2022-05-27 01:27:20|3753|3747|3753|3747|3753|3747|3753|3747|1
1653614900000|2022-05-27 01:28:20|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753|3747|3
1653614910000|2022-05-27 01:28:30|3753|3747|3753|3747|3753|3747|3753|3747|1
1653614940000|2022-05-27 01:29:00|3752.8|3746.8|3753|3747|3753.3|3747.3|3752.8|3746.8|6
1653614980000|2022-05-27 01:29:40|3752.8|3746.8|3753|3747|3753|3747|3752.8|3746.8|2
1653615000000|2022-05-27 01:30:00|3753.3|3747.3|3754|3748|3754.5|3748.5|3753.3|3747.3|5
1653615020000|2022-05-27 01:30:20|3753.8|3747.8|3753.5|3747.5|3753.8|3747.8|3753.3|3747.3|3
1653615050000|2022-05-27 01:30:50|3753.3|3747.3|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|2
1653615060000|2022-05-27 01:31:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1653615070000|2022-05-27 01:31:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|4
1653615080000|2022-05-27 01:31:20|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1653615090000|2022-05-27 01:31:30|3754.8|3748.8|3754.8|3748.8|3755|3749|3754.8|3748.8|3
1653615100000|2022-05-27 01:31:40|3755|3749|3755|3749|3755|3749|3755|3749|1
1653615120000|2022-05-27 01:32:00|3754.8|3748.8|3753.8|3747.8|3754.8|3748.8|3753.8|3747.8|4
1653615170000|2022-05-27 01:32:50|3756.5|3750.5|3754.8|3748.8|3756.5|3750.5|3754.5|3748.5|3
1653615190000|2022-05-27 01:33:10|3755|3749|3757|3751|3757.6|3751.6|3755|3749|13
1653615210000|2022-05-27 01:33:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1653615220000|2022-05-27 01:33:40|3756.5|3750.5|3758.3|3752.3|3758.3|3752.3|3756.3|3750.3|6
1653615230000|2022-05-27 01:33:50|3759|3753|3758.1|3752.1|3759.6|3753.6|3757.6|3751.6|8
1653615240000|2022-05-27 01:34:00|3758.3|3752.3|3759.1|3753.1|3759.1|3753.1|3758.3|3752.3|3
1653615250000|2022-05-27 01:34:10|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1653615280000|2022-05-27 01:34:40|3760.1|3754.1|3760|3754|3761.6|3755.6|3759.9|3753.9|8
1653615290000|2022-05-27 01:34:50|3759.4|3753.4|3761.5|3755.5|3761.5|3755.5|3759.4|3753.4|7
1653615300000|2022-05-27 01:35:00|3761.8|3755.8|3761.5|3755.5|3762|3756|3760.5|3754.5|5
1653615310000|2022-05-27 01:35:10|3761.1|3755.1|3761.3|3755.3|3761.8|3755.8|3761|3755|8
1653615320000|2022-05-27 01:35:20|3761.1|3755.1|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|12
1653615330000|2022-05-27 01:35:30|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|3
1653615340000|2022-05-27 01:35:40|3761.6|3755.6|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|10
1653615350000|2022-05-27 01:35:50|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1653615360000|2022-05-27 01:36:00|3761.1|3755.1|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|3
1653615370000|2022-05-27 01:36:10|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1653615390000|2022-05-27 01:36:30|3760.6|3754.6|3760.8|3754.8|3761.4|3755.4|3760.1|3754.1|5
1653615400000|2022-05-27 01:36:40|3760.3|3754.3|3761.3|3755.3|3761.3|3755.3|3760.3|3754.3|8
1653615420000|2022-05-27 01:37:00|3760.3|3754.3|3760.3|3754.3|3761.3|3755.3|3760.3|3754.3|3
1653615430000|2022-05-27 01:37:10|3760|3754|3760|3754|3760|3754|3760|3754|1
1653615440000|2022-05-27 01:37:20|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759.5|3753.5|2
1653615450000|2022-05-27 01:37:30|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|2
1653615460000|2022-05-27 01:37:40|3759.5|3753.5|3759|3753|3759.5|3753.5|3759|3753|3
1653615470000|2022-05-27 01:37:50|3758.5|3752.5|3756.5|3750.5|3758.5|3752.5|3756.5|3750.5|6
1653615480000|2022-05-27 01:38:00|3756.8|3750.8|3756.5|3750.5|3757.8|3751.8|3756|3750|13
1653615490000|2022-05-27 01:38:10|3756.3|3750.3|3755.5|3749.5|3757.3|3751.3|3755.5|3749.5|6
1653615500000|2022-05-27 01:38:20|3755|3749|3754.3|3748.3|3755|3749|3754.3|3748.3|4
1653615510000|2022-05-27 01:38:30|3753.8|3747.8|3753.5|3747.5|3754.5|3748.5|3753.3|3747.3|9
1653615520000|2022-05-27 01:38:40|3753.3|3747.3|3753.3|3747.3|3754.5|3748.5|3753.3|3747.3|7
1653615540000|2022-05-27 01:39:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1653615550000|2022-05-27 01:39:10|3753.3|3747.3|3754.3|3748.3|3754.5|3748.5|3753.3|3747.3|4
1653615570000|2022-05-27 01:39:30|3753.3|3747.3|3754.5|3748.5|3754.5|3748.5|3753.3|3747.3|2
1653615580000|2022-05-27 01:39:40|3753.3|3747.3|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|2
1653615590000|2022-05-27 01:39:50|3753.3|3747.3|3754.5|3748.5|3754.5|3748.5|3753.3|3747.3|4
1653615600000|2022-05-27 01:40:00|3754.8|3748.8|3754.3|3748.3|3755|3749|3753.3|3747.3|8
1653615610000|2022-05-27 01:40:10|3753.3|3747.3|3757.9|3751.9|3758.4|3752.4|3753.3|3747.3|9
1653615620000|2022-05-27 01:40:20|3756.6|3750.6|3757.5|3751.5|3757.9|3751.9|3756.5|3750.5|10
1653615630000|2022-05-27 01:40:30|3758.5|3752.5|3757|3751|3759.5|3753.5|3757|3751|12
1653615640000|2022-05-27 01:40:40|3756.8|3750.8|3757.3|3751.3|3757.5|3751.5|3756.8|3750.8|4
1653615650000|2022-05-27 01:40:50|3757|3751|3757.3|3751.3|3757.3|3751.3|3757|3751|2
1653615660000|2022-05-27 01:41:00|3757|3751|3754.6|3748.6|3757|3751|3754.6|3748.6|9
1653615670000|2022-05-27 01:41:10|3754.4|3748.4|3755.1|3749.1|3755.1|3749.1|3753.9|3747.9|6
1653615680000|2022-05-27 01:41:20|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1653615690000|2022-05-27 01:41:30|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1653615700000|2022-05-27 01:41:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1653615720000|2022-05-27 01:42:00|3756.5|3750.5|3757.6|3751.6|3757.6|3751.6|3756.5|3750.5|6
1653615730000|2022-05-27 01:42:10|3757.5|3751.5|3757.8|3751.8|3757.8|3751.8|3757.5|3751.5|2
1653615740000|2022-05-27 01:42:20|3758|3752|3759.5|3753.5|3759.5|3753.5|3758|3752|8
1653615750000|2022-05-27 01:42:30|3759.3|3753.3|3759|3753|3759.3|3753.3|3758.8|3752.8|3
1653615760000|2022-05-27 01:42:40|3758.8|3752.8|3759|3753|3759|3753|3758.8|3752.8|2
1653615770000|2022-05-27 01:42:50|3758.8|3752.8|3760.4|3754.4|3760.9|3754.9|3758|3752|9
1653615780000|2022-05-27 01:43:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1653615790000|2022-05-27 01:43:10|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.5|3753.5|2
1653615800000|2022-05-27 01:43:20|3760|3754|3760.3|3754.3|3760.3|3754.3|3760|3754|2
1653615810000|2022-05-27 01:43:30|3760|3754|3760.3|3754.3|3760.3|3754.3|3760|3754|2
1653615820000|2022-05-27 01:43:40|3760.5|3754.5|3761.9|3755.9|3761.9|3755.9|3760.5|3754.5|2
1653615830000|2022-05-27 01:43:50|3762|3756|3761.3|3755.3|3762|3756|3761.3|3755.3|2
1653615840000|2022-05-27 01:44:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1653615880000|2022-05-27 01:44:40|3761.8|3755.8|3761.5|3755.5|3761.8|3755.8|3761.5|3755.5|2
1653615890000|2022-05-27 01:44:50|3761.8|3755.8|3766.9|3760.9|3767.8|3761.8|3761.8|3755.8|8
1653615900000|2022-05-27 01:45:00|3766.1|3760.1|3766.1|3760.1|3767.6|3761.6|3766.1|3760.1|6
1653615910000|2022-05-27 01:45:10|3766.4|3760.4|3767.1|3761.1|3767.1|3761.1|3766.4|3760.4|4
1653615920000|2022-05-27 01:45:20|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653615940000|2022-05-27 01:45:40|3767.5|3761.5|3768.3|3762.3|3768.3|3762.3|3767.5|3761.5|5
1653615950000|2022-05-27 01:45:50|3766.8|3760.8|3767.5|3761.5|3768|3762|3766.8|3760.8|5
1653615960000|2022-05-27 01:46:00|3767.3|3761.3|3765.8|3759.8|3767.3|3761.3|3765.8|3759.8|7
1653615970000|2022-05-27 01:46:10|3766|3760|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|4
1653615980000|2022-05-27 01:46:20|3766|3760|3765.8|3759.8|3766|3760|3765.8|3759.8|2
1653615990000|2022-05-27 01:46:30|3766|3760|3766.3|3760.3|3766.5|3760.5|3766|3760|6
1653616000000|2022-05-27 01:46:40|3766|3760|3766.3|3760.3|3766.3|3760.3|3764.8|3758.8|6
1653616010000|2022-05-27 01:46:50|3766.5|3760.5|3766.4|3760.4|3767.8|3761.8|3766.4|3760.4|9
1653616020000|2022-05-27 01:47:00|3767.9|3761.9|3776.3|3764|3777.3|3768.5|3766.4|3760.4|8
1653616030000|2022-05-27 01:47:10|3774.8|3768.8|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|2
1653616060000|2022-05-27 01:47:40|3773.9|3767.9|3774.4|3768.4|3775.3|3769.3|3773.9|3767.9|5
1653616080000|2022-05-27 01:48:00|3775|3769|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|3
1653616090000|2022-05-27 01:48:10|3777.9|3771.9|3778.9|3772.9|3778.9|3772.9|3777.9|3771.9|4
1653616100000|2022-05-27 01:48:20|3779.1|3773.1|3779.4|3773.4|3780.1|3774.1|3779.1|3773.1|4
1653616110000|2022-05-27 01:48:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1653616150000|2022-05-27 01:49:10|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653616160000|2022-05-27 01:49:20|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653616190000|2022-05-27 01:49:50|3779|3773|3779.3|3773.3|3779.3|3773.3|3779|3773|2
1653616200000|2022-05-27 01:50:00|3779|3773|3779.3|3773.3|3779.3|3773.3|3779|3773|4
1653616230000|2022-05-27 01:50:30|3779.5|3773.5|3780.8|3774.8|3780.8|3774.8|3779.5|3773.5|3
1653616240000|2022-05-27 01:50:40|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|3
1653616250000|2022-05-27 01:50:50|3782|3776|3783|3777|3783.3|3777.3|3781.8|3775.8|12
1653616260000|2022-05-27 01:51:00|3783.3|3777.3|3783.5|3777.5|3783.5|3777.5|3782.3|3776.3|9
1653616270000|2022-05-27 01:51:10|3784|3778|3784|3778|3784|3778|3784|3778|1
1653616280000|2022-05-27 01:51:20|3783|3777|3782.8|3776.8|3783|3777|3782.5|3776.5|4
1653616290000|2022-05-27 01:51:30|3783|3777|3783.8|3777.8|3783.8|3777.8|3783|3777|2
1653616300000|2022-05-27 01:51:40|3783.5|3777.5|3783.8|3777.8|3783.8|3777.8|3783.5|3777.5|2
1653616320000|2022-05-27 01:52:00|3783.5|3777.5|3783.8|3777.8|3783.8|3777.8|3783.5|3777.5|2
1653616340000|2022-05-27 01:52:20|3784|3778|3783.8|3777.8|3784.8|3778.8|3783.8|3777.8|5
1653616350000|2022-05-27 01:52:30|3784|3778|3783.3|3777.3|3784|3778|3783.3|3777.3|3
1653616360000|2022-05-27 01:52:40|3782.8|3776.8|3782|3776|3782.8|3776.8|3782|3776|3
1653616370000|2022-05-27 01:52:50|3780.5|3774.5|3780.8|3774.8|3781.3|3775.3|3780.5|3774.5|3
1653616380000|2022-05-27 01:53:00|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|2
1653616390000|2022-05-27 01:53:10|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|3
1653616410000|2022-05-27 01:53:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781|3775|3
1653616420000|2022-05-27 01:53:40|3780.8|3774.8|3778|3772|3780.8|3774.8|3778|3772|4
1653616430000|2022-05-27 01:53:50|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653616440000|2022-05-27 01:54:00|3777|3771|3777|3771|3777|3771|3777|3771|1
1653616450000|2022-05-27 01:54:10|3776.5|3770.5|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|3
1653616460000|2022-05-27 01:54:20|3776|3770|3776|3770|3776|3770|3776|3770|1
1653616470000|2022-05-27 01:54:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653616490000|2022-05-27 01:54:50|3776|3770|3776|3770|3776|3770|3776|3770|1
1653616500000|2022-05-27 01:55:00|3777|3771|3777|3771|3777|3771|3777|3771|1
1653616540000|2022-05-27 01:55:40|3778.8|3772.8|3779.9|3773.9|3779.9|3773.9|3778.8|3772.8|3
1653616550000|2022-05-27 01:55:50|3779.8|3773.8|3777.9|3771.9|3779.8|3773.8|3777.3|3771.3|4
1653616560000|2022-05-27 01:56:00|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|3
1653616570000|2022-05-27 01:56:10|3778.3|3772.3|3778.5|3772.5|3778.8|3772.8|3778.3|3772.3|3
1653616590000|2022-05-27 01:56:30|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1653616600000|2022-05-27 01:56:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653616610000|2022-05-27 01:56:50|3777.5|3771.5|3776.5|3770.5|3777.5|3771.5|3776|3770|5
1653616620000|2022-05-27 01:57:00|3776.8|3770.8|3776.8|3770.8|3779.5|3773.5|3776.8|3770.8|6
1653616630000|2022-05-27 01:57:10|3776.5|3770.5|3777|3771|3777|3771|3776.5|3770.5|3
1653616650000|2022-05-27 01:57:30|3776.8|3770.8|3776.5|3770.5|3776.8|3770.8|3776.5|3770.5|4
1653616660000|2022-05-27 01:57:40|3776.3|3770.3|3775.5|3769.5|3776.3|3770.3|3775.5|3769.5|2
1653616680000|2022-05-27 01:58:00|3775.8|3769.8|3776.5|3770.5|3776.5|3770.5|3775.8|3769.8|3
1653616700000|2022-05-27 01:58:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653616730000|2022-05-27 01:58:50|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653616740000|2022-05-27 01:59:00|3776|3770|3775.5|3769.5|3776|3770|3775.5|3769.5|2
1653616750000|2022-05-27 01:59:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1653616760000|2022-05-27 01:59:20|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653616770000|2022-05-27 01:59:30|3775.3|3769.3|3773.9|3767.9|3775.3|3769.3|3773.5|3767.5|5
1653616780000|2022-05-27 01:59:40|3774.1|3768.1|3775.5|3769.5|3775.8|3769.8|3774.1|3768.1|9
1653616790000|2022-05-27 01:59:50|3775.8|3769.8|3775.8|3769.8|3776|3770|3775.8|3769.8|3
1653616800000|2022-05-27 02:00:00|3776|3770|3776|3770|3776|3770|3776|3770|1
1653616830000|2022-05-27 02:00:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653616840000|2022-05-27 02:00:40|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653616850000|2022-05-27 02:00:50|3776|3770|3776|3770|3776|3770|3776|3770|1
1653616890000|2022-05-27 02:01:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653616910000|2022-05-27 02:01:50|3776|3770|3777.5|3771.5|3779.5|3773.5|3776|3770|4
1653616930000|2022-05-27 02:02:10|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1653616950000|2022-05-27 02:02:30|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653616960000|2022-05-27 02:02:40|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653616990000|2022-05-27 02:03:10|3778|3772|3778|3772|3778|3772|3778|3772|1
1653617000000|2022-05-27 02:03:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653617010000|2022-05-27 02:03:30|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1653617050000|2022-05-27 02:04:10|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653617060000|2022-05-27 02:04:20|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1653617070000|2022-05-27 02:04:30|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|2
1653617080000|2022-05-27 02:04:40|3776.8|3770.8|3777.5|3771.5|3777.5|3771.5|3776.8|3770.8|2
1653617110000|2022-05-27 02:05:10|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|4
1653617130000|2022-05-27 02:05:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653617160000|2022-05-27 02:06:00|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3774.8|3768.8|4
1653617170000|2022-05-27 02:06:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653617190000|2022-05-27 02:06:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653617200000|2022-05-27 02:06:40|3776|3770|3776|3770|3776|3770|3776|3770|1
1653617210000|2022-05-27 02:06:50|3775.8|3769.8|3775.3|3769.3|3776|3770|3775.3|3769.3|5
1653617220000|2022-05-27 02:07:00|3775.8|3769.8|3776.5|3770.5|3776.5|3770.5|3775.8|3769.8|3
1653617240000|2022-05-27 02:07:20|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|2
1653617280000|2022-05-27 02:08:00|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1653617290000|2022-05-27 02:08:10|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|2
1653617300000|2022-05-27 02:08:20|3775.8|3769.8|3776|3770|3776|3770|3775.5|3769.5|4
1653617330000|2022-05-27 02:08:50|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|2
1653617340000|2022-05-27 02:09:00|3775|3769|3774|3768|3775|3769|3773.5|3767.5|3
1653617350000|2022-05-27 02:09:10|3774.5|3768.5|3775.3|3769.3|3775.3|3769.3|3774.5|3768.5|2
1653617370000|2022-05-27 02:09:30|3775|3769|3773|3767|3775|3769|3773|3767|9
1653617380000|2022-05-27 02:09:40|3772.8|3766.8|3772.3|3766.3|3772.8|3766.8|3771.8|3765.8|3
1653617390000|2022-05-27 02:09:50|3771.8|3765.8|3771|3765|3771.8|3765.8|3770.8|3764.8|7
1653617400000|2022-05-27 02:10:00|3771.3|3765.3|3772.8|3766.8|3774|3768|3771.3|3765.3|9
1653617410000|2022-05-27 02:10:10|3772.5|3766.5|3772|3766|3772.5|3766.5|3772|3766|2
1653617420000|2022-05-27 02:10:20|3772.3|3766.3|3773|3767|3773|3767|3772.3|3766.3|4
1653617430000|2022-05-27 02:10:30|3773.5|3767.5|3773.8|3767.8|3774|3768|3773.5|3767.5|3
1653617440000|2022-05-27 02:10:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653617510000|2022-05-27 02:11:50|3773|3767|3772.5|3766.5|3773|3767|3772|3766|4
1653617520000|2022-05-27 02:12:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1653617530000|2022-05-27 02:12:10|3773|3767|3773|3767|3773|3767|3773|3767|1
1653617580000|2022-05-27 02:13:00|3773.5|3767.5|3774.8|3768.8|3775|3769|3773.5|3767.5|4
1653617590000|2022-05-27 02:13:10|3775|3769|3775.3|3769.3|3775.5|3769.5|3775|3769|7
1653617610000|2022-05-27 02:13:30|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|3
1653617620000|2022-05-27 02:13:40|3775|3769|3775|3769|3775|3769|3775|3769|1
1653617650000|2022-05-27 02:14:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653617660000|2022-05-27 02:14:20|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653617670000|2022-05-27 02:14:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|4
1653617680000|2022-05-27 02:14:40|3775|3769|3775.5|3769.5|3776.3|3770.3|3774.8|3768.8|10
1653617700000|2022-05-27 02:15:00|3775.3|3769.3|3777.3|3771.3|3777.3|3771.3|3775.3|3769.3|4
1653617710000|2022-05-27 02:15:10|3777|3771|3777.5|3771.5|3777.5|3771.5|3777|3771|3
1653617780000|2022-05-27 02:16:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653617840000|2022-05-27 02:17:20|3778|3772|3778|3772|3778|3772|3778|3772|1
1653617920000|2022-05-27 02:18:40|3779|3773|3779|3773|3779|3773|3779|3773|1
1653617940000|2022-05-27 02:19:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779|3773|5
1653617980000|2022-05-27 02:19:40|3779|3773|3779|3773|3779|3773|3779|3773|1
1653618010000|2022-05-27 02:20:10|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653618030000|2022-05-27 02:20:30|3779|3773|3779|3773|3779|3773|3779|3773|1
1653618230000|2022-05-27 02:23:50|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653618260000|2022-05-27 02:24:20|3779|3773|3779|3773|3779|3773|3779|3773|1
1653618480000|2022-05-27 02:28:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653618500000|2022-05-27 02:28:20|3779|3773|3779|3773|3779|3773|3779|3773|1
1653618530000|2022-05-27 02:28:50|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653618590000|2022-05-27 02:29:50|3779|3773|3779|3773|3779|3773|3779|3773|1
1653618600000|2022-05-27 02:30:00|3778.8|3772.8|3772.5|3766.5|3778.8|3772.8|3771.3|3765.3|18
1653618610000|2022-05-27 02:30:10|3771.8|3765.8|3770.5|3764.5|3772.5|3766.5|3770.5|3764.5|8
1653618660000|2022-05-27 02:31:00|3771.4|3765.4|3771.5|3765.5|3771.5|3765.5|3771.4|3765.4|2
1653618670000|2022-05-27 02:31:10|3771.4|3765.4|3770.5|3764.5|3771.4|3765.4|3769.3|3763.3|5
1653618680000|2022-05-27 02:31:20|3770.3|3764.3|3770|3764|3770.3|3764.3|3769.5|3763.5|4
1653618690000|2022-05-27 02:31:30|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1653618700000|2022-05-27 02:31:40|3770.8|3764.8|3771.8|3765.8|3771.8|3765.8|3770.8|3764.8|3
1653618710000|2022-05-27 02:31:50|3772|3766|3772|3766|3772|3766|3772|3766|1
1653618720000|2022-05-27 02:32:00|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|2
1653618730000|2022-05-27 02:32:10|3773.9|3767.9|3774.5|3768.5|3774.5|3768.5|3773|3767|5
1653618740000|2022-05-27 02:32:20|3775|3769|3774.8|3768.8|3775.6|3769.6|3774.5|3768.5|8
1653618750000|2022-05-27 02:32:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775|3769|3
1653618760000|2022-05-27 02:32:40|3775|3769|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|6
1653618770000|2022-05-27 02:32:50|3775|3769|3774.8|3768.8|3775.3|3769.3|3774.8|3768.8|4
1653618780000|2022-05-27 02:33:00|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|6
1653618790000|2022-05-27 02:33:10|3775|3769|3775.5|3769.5|3776|3770|3775|3769|7
1653618800000|2022-05-27 02:33:20|3775.8|3769.8|3776.3|3770.3|3776.3|3770.3|3775.8|3769.8|2
1653618810000|2022-05-27 02:33:30|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653618820000|2022-05-27 02:33:40|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|2
1653618830000|2022-05-27 02:33:50|3775.5|3769.5|3776.3|3770.3|3776.8|3770.8|3775.5|3769.5|5
1653618840000|2022-05-27 02:34:00|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|3
1653618850000|2022-05-27 02:34:10|3776.3|3770.3|3776.8|3770.8|3776.8|3770.8|3776|3770|6
1653618860000|2022-05-27 02:34:20|3778|3772|3776.8|3770.8|3778|3772|3776.5|3770.5|3
1653618870000|2022-05-27 02:34:30|3777|3771|3777|3771|3777|3771|3777|3771|1
1653618890000|2022-05-27 02:34:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776|3770|3
1653618900000|2022-05-27 02:35:00|3777|3771|3776.8|3770.8|3777|3771|3776.8|3770.8|2
1653618920000|2022-05-27 02:35:20|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|2
1653618930000|2022-05-27 02:35:30|3774.8|3768.8|3776|3770|3776.3|3770.3|3774.8|3768.8|3
1653618940000|2022-05-27 02:35:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|3
1653618950000|2022-05-27 02:35:50|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653618970000|2022-05-27 02:36:10|3775.5|3769.5|3774.8|3768.8|3775.5|3769.5|3774.8|3768.8|3
1653618990000|2022-05-27 02:36:30|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|4
1653619000000|2022-05-27 02:36:40|3774.5|3768.5|3774.3|3768.3|3774.5|3768.5|3774.3|3768.3|2
1653619020000|2022-05-27 02:37:00|3774.5|3768.5|3775|3769|3775|3769|3774.5|3768.5|3
1653619030000|2022-05-27 02:37:10|3775.3|3769.3|3776.3|3770.3|3776.5|3770.5|3775.3|3769.3|5
1653619050000|2022-05-27 02:37:30|3776.5|3770.5|3777|3771|3777|3771|3776.5|3770.5|3
1653619070000|2022-05-27 02:37:50|3776.8|3770.8|3776.8|3770.8|3777|3771|3776.8|3770.8|3
1653619080000|2022-05-27 02:38:00|3777|3771|3777|3771|3777|3771|3777|3771|1
1653619090000|2022-05-27 02:38:10|3777.8|3771.8|3778|3772|3778.3|3772.3|3777|3771|6
1653619110000|2022-05-27 02:38:30|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|3
1653619120000|2022-05-27 02:38:40|3776.3|3770.3|3777|3771|3777|3771|3776.3|3770.3|2
1653619130000|2022-05-27 02:38:50|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|3
1653619160000|2022-05-27 02:39:20|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653619190000|2022-05-27 02:39:50|3776.3|3770.3|3776.8|3770.8|3777|3771|3776.3|3770.3|5
1653619200000|2022-05-27 02:40:00|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653619230000|2022-05-27 02:40:30|3776.5|3770.5|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|2
1653619240000|2022-05-27 02:40:40|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653619250000|2022-05-27 02:40:50|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653619270000|2022-05-27 02:41:10|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653619280000|2022-05-27 02:41:20|3776|3770|3776|3770|3776.3|3770.3|3776|3770|5
1653619290000|2022-05-27 02:41:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1653619300000|2022-05-27 02:41:40|3775|3769|3775.8|3769.8|3775.8|3769.8|3775|3769|4
1653619360000|2022-05-27 02:42:40|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|2
1653619380000|2022-05-27 02:43:00|3776|3770|3776|3770|3776|3770|3776|3770|1
1653619390000|2022-05-27 02:43:10|3775.8|3769.8|3775|3769|3775.8|3769.8|3775|3769|5
1653619420000|2022-05-27 02:43:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653619440000|2022-05-27 02:44:00|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653619460000|2022-05-27 02:44:20|3774|3768|3773.3|3767.3|3774|3768|3773.3|3767.3|4
1653619470000|2022-05-27 02:44:30|3772.8|3766.8|3771|3765|3772.8|3766.8|3771|3765|5
1653619500000|2022-05-27 02:45:00|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1653619510000|2022-05-27 02:45:10|3771|3765|3770.8|3764.8|3771|3765|3770.8|3764.8|2
1653619530000|2022-05-27 02:45:30|3770.3|3764.3|3771|3765|3771|3765|3770.3|3764.3|4
1653619540000|2022-05-27 02:45:40|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1653619550000|2022-05-27 02:45:50|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1653619580000|2022-05-27 02:46:20|3769.8|3763.8|3770.3|3764.3|3770.3|3764.3|3769.8|3763.8|3
1653619590000|2022-05-27 02:46:30|3770|3764|3769.3|3763.3|3770|3764|3769.3|3763.3|4
1653619600000|2022-05-27 02:46:40|3769.5|3763.5|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|4
1653619620000|2022-05-27 02:47:00|3768.8|3762.8|3767.8|3761.8|3769|3763|3767.8|3761.8|6
1653619630000|2022-05-27 02:47:10|3767.5|3761.5|3766.8|3760.8|3767.5|3761.5|3766.8|3760.8|4
1653619680000|2022-05-27 02:48:00|3767|3761|3766.3|3760.3|3767|3761|3766.3|3760.3|3
1653619690000|2022-05-27 02:48:10|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|2
1653619700000|2022-05-27 02:48:20|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.5|3760.5|4
1653619720000|2022-05-27 02:48:40|3767.5|3761.5|3767.8|3761.8|3768|3762|3767.5|3761.5|3
1653619740000|2022-05-27 02:49:00|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1653619750000|2022-05-27 02:49:10|3768.3|3762.3|3767.8|3761.8|3768.3|3762.3|3767.8|3761.8|2
1653619780000|2022-05-27 02:49:40|3766.9|3760.9|3767.3|3761.3|3767.8|3761.8|3766.9|3760.9|3
1653619800000|2022-05-27 02:50:00|3767.5|3761.5|3769.3|3763.3|3769.3|3763.3|3767.5|3761.5|6
1653619810000|2022-05-27 02:50:10|3769|3763|3768.3|3762.3|3769.3|3763.3|3767.9|3761.9|6
1653619840000|2022-05-27 02:50:40|3768|3762|3767.8|3761.8|3768|3762|3767.8|3761.8|2
1653619850000|2022-05-27 02:50:50|3768|3762|3768|3762|3768|3762|3768|3762|1
1653619860000|2022-05-27 02:51:00|3767.8|3761.8|3767.5|3761.5|3767.8|3761.8|3767.5|3761.5|2
1653619870000|2022-05-27 02:51:10|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1653619890000|2022-05-27 02:51:30|3768|3762|3768.8|3762.8|3768.8|3762.8|3768|3762|2
1653619910000|2022-05-27 02:51:50|3769.3|3763.3|3769.5|3763.5|3769.5|3763.5|3769.3|3763.3|2
1653619930000|2022-05-27 02:52:10|3769.8|3763.8|3770.8|3764.8|3771.3|3765.3|3769.8|3763.8|4
1653620010000|2022-05-27 02:53:30|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1653620060000|2022-05-27 02:54:20|3772.5|3766.5|3772.8|3766.8|3773|3767|3772.5|3766.5|3
1653620090000|2022-05-27 02:54:50|3772.5|3766.5|3772.3|3766.3|3772.5|3766.5|3772.3|3766.3|2
1653620100000|2022-05-27 02:55:00|3772|3766|3772|3766|3772|3766|3772|3766|1
1653620130000|2022-05-27 02:55:30|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1653620140000|2022-05-27 02:55:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1653620160000|2022-05-27 02:56:00|3771.3|3765.3|3769|3763|3771.3|3765.3|3768.8|3762.8|6
1653620190000|2022-05-27 02:56:30|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1653620200000|2022-05-27 02:56:40|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1653620230000|2022-05-27 02:57:10|3770|3764|3770.5|3764.5|3771.3|3765.3|3770|3764|5
1653620240000|2022-05-27 02:57:20|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1653620260000|2022-05-27 02:57:40|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1653620280000|2022-05-27 02:58:00|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1653620310000|2022-05-27 02:58:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1653620340000|2022-05-27 02:59:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1653620360000|2022-05-27 02:59:20|3769.5|3763.5|3767.3|3761.3|3769.5|3763.5|3767.3|3761.3|10
1653620400000|2022-05-27 03:00:00|3768|3762|3768|3762|3768|3762|3767.8|3761.8|3
1653620420000|2022-05-27 03:00:20|3767.8|3761.8|3768|3762|3768|3762|3767.5|3761.5|4
1653620430000|2022-05-27 03:00:30|3768.3|3762.3|3769|3763|3769|3763|3768.3|3762.3|2
1653620440000|2022-05-27 03:00:40|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.3|3763.3|3
1653620450000|2022-05-27 03:00:50|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|2
1653620470000|2022-05-27 03:01:10|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.5|3763.5|2
1653620480000|2022-05-27 03:01:20|3770|3764|3771|3765|3771|3765|3770|3764|5
1653620520000|2022-05-27 03:02:00|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1653620530000|2022-05-27 03:02:10|3771|3765|3773.8|3767.8|3773.8|3767.8|3771|3765|6
1653620540000|2022-05-27 03:02:20|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653620580000|2022-05-27 03:03:00|3773.8|3767.8|3775.3|3769.3|3775.3|3769.3|3773.8|3767.8|3
1653620590000|2022-05-27 03:03:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653620610000|2022-05-27 03:03:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653620680000|2022-05-27 03:04:40|3775|3769|3775|3769|3775|3769|3775|3769|1
1653620700000|2022-05-27 03:05:00|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653620720000|2022-05-27 03:05:20|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653620730000|2022-05-27 03:05:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1653620770000|2022-05-27 03:06:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1653620780000|2022-05-27 03:06:20|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653620790000|2022-05-27 03:06:30|3776|3770|3776|3770|3776|3770|3776|3770|1
1653620800000|2022-05-27 03:06:40|3776.3|3770.3|3777|3771|3777|3771|3776.3|3770.3|4
1653620810000|2022-05-27 03:06:50|3777.3|3771.3|3777|3771|3777.3|3771.3|3777|3771|2
1653620830000|2022-05-27 03:07:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653620870000|2022-05-27 03:07:50|3777|3771|3777|3771|3777|3771|3777|3771|1
1653620880000|2022-05-27 03:08:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1653620890000|2022-05-27 03:08:10|3777.5|3771.5|3778.5|3772.5|3778.8|3772.8|3777.5|3771.5|3
1653620900000|2022-05-27 03:08:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653620910000|2022-05-27 03:08:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653620940000|2022-05-27 03:09:00|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778.3|3772.3|2
1653621020000|2022-05-27 03:10:20|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778.3|3772.3|2
1653621030000|2022-05-27 03:10:30|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653621060000|2022-05-27 03:11:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653621070000|2022-05-27 03:11:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653621090000|2022-05-27 03:11:30|3778|3772|3778|3772|3778|3772|3778|3772|1
1653621110000|2022-05-27 03:11:50|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653621130000|2022-05-27 03:12:10|3778|3772|3778|3772|3778|3772|3778|3772|1
1653621140000|2022-05-27 03:12:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653621150000|2022-05-27 03:12:30|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653621170000|2022-05-27 03:12:50|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1653621240000|2022-05-27 03:14:00|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1653621250000|2022-05-27 03:14:10|3778|3772|3778|3772|3778|3772|3778|3772|1
1653621300000|2022-05-27 03:15:00|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653621310000|2022-05-27 03:15:10|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653621330000|2022-05-27 03:15:30|3779|3773|3780|3774|3780|3774|3779|3773|3
1653621370000|2022-05-27 03:16:10|3780.3|3774.3|3780.9|3774.9|3781.5|3775.5|3780.3|3774.3|4
1653621390000|2022-05-27 03:16:30|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653621400000|2022-05-27 03:16:40|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653621420000|2022-05-27 03:17:00|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|2
1653621470000|2022-05-27 03:17:50|3779.5|3773.5|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|2
1653621480000|2022-05-27 03:18:00|3779.5|3773.5|3779.8|3773.8|3780.3|3774.3|3779.5|3773.5|3
1653621510000|2022-05-27 03:18:30|3780|3774|3780|3774|3780|3774|3780|3774|1
1653621520000|2022-05-27 03:18:40|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653621530000|2022-05-27 03:18:50|3779.8|3773.8|3779.5|3773.5|3779.8|3773.8|3779.5|3773.5|2
1653621560000|2022-05-27 03:19:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653621580000|2022-05-27 03:19:40|3780|3774|3780|3774|3780|3774|3780|3774|1
1653621590000|2022-05-27 03:19:50|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1653621650000|2022-05-27 03:20:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653621670000|2022-05-27 03:21:10|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|2
1653621680000|2022-05-27 03:21:20|3780|3774|3779.5|3773.5|3780.5|3774.5|3779.5|3773.5|5
1653621690000|2022-05-27 03:21:30|3779.3|3773.3|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|4
1653621700000|2022-05-27 03:21:40|3779.3|3773.3|3779|3773|3779.3|3773.3|3779|3773|2
1653621720000|2022-05-27 03:22:00|3779.3|3773.3|3779.5|3773.5|3779.8|3773.8|3779.3|3773.3|4
1653621730000|2022-05-27 03:22:10|3778.5|3772.5|3778|3772|3778.5|3772.5|3777.3|3771.3|5
1653621760000|2022-05-27 03:22:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653621790000|2022-05-27 03:23:10|3778|3772|3778|3772|3778|3772|3778|3772|1
1653621800000|2022-05-27 03:23:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653621850000|2022-05-27 03:24:10|3778|3772|3778|3772|3778|3772|3778|3772|1
1653621860000|2022-05-27 03:24:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653621880000|2022-05-27 03:24:40|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653621920000|2022-05-27 03:25:20|3778|3772|3778|3772|3778|3772|3778|3772|1
1653621940000|2022-05-27 03:25:40|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653621950000|2022-05-27 03:25:50|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778.3|3772.3|2
1653621990000|2022-05-27 03:26:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653622060000|2022-05-27 03:27:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653622070000|2022-05-27 03:27:50|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778.3|3772.3|2
1653622140000|2022-05-27 03:29:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653622150000|2022-05-27 03:29:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653622190000|2022-05-27 03:29:50|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|2
1653622200000|2022-05-27 03:30:00|3779|3773|3779|3773|3779|3773|3779|3773|1
1653622210000|2022-05-27 03:30:10|3778.8|3772.8|3779.8|3773.8|3779.8|3773.8|3778.3|3772.3|4
1653622220000|2022-05-27 03:30:20|3780|3774|3779.4|3773.4|3780|3774|3779.1|3773.1|3
1653622230000|2022-05-27 03:30:30|3779.3|3773.3|3779.4|3773.4|3779.4|3773.4|3779.3|3773.3|2
1653622240000|2022-05-27 03:30:40|3779|3773|3779|3773|3779|3773|3779|3773|1
1653622260000|2022-05-27 03:31:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653622270000|2022-05-27 03:31:10|3779.5|3773.5|3780.8|3774.8|3780.8|3774.8|3779.5|3773.5|2
1653622280000|2022-05-27 03:31:20|3781.8|3775.8|3781|3775|3781.8|3775.8|3780.8|3774.8|3
1653622300000|2022-05-27 03:31:40|3780.8|3774.8|3781.4|3775.4|3781.5|3775.5|3780.8|3774.8|3
1653622310000|2022-05-27 03:31:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653622320000|2022-05-27 03:32:00|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|2
1653622330000|2022-05-27 03:32:10|3780|3774|3780.8|3774.8|3781|3775|3780|3774|3
1653622340000|2022-05-27 03:32:20|3781|3775|3781|3775|3781|3775|3781|3775|1
1653622350000|2022-05-27 03:32:30|3780.8|3774.8|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|2
1653622360000|2022-05-27 03:32:40|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1653622370000|2022-05-27 03:32:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653622380000|2022-05-27 03:33:00|3780.9|3774.9|3781|3775|3781|3775|3780.9|3774.9|2
1653622390000|2022-05-27 03:33:10|3780.9|3774.9|3780.6|3774.6|3781.1|3775.1|3780.4|3774.4|6
1653622400000|2022-05-27 03:33:20|3780.1|3774.1|3779.9|3773.9|3780.1|3774.1|3779.9|3773.9|2
1653622410000|2022-05-27 03:33:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653622420000|2022-05-27 03:33:40|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1653622430000|2022-05-27 03:33:50|3779.8|3773.8|3780.8|3774.8|3780.8|3774.8|3779.8|3773.8|4
1653622440000|2022-05-27 03:34:00|3781|3775|3781|3775|3781|3775|3781|3775|1
1653622450000|2022-05-27 03:34:10|3780.8|3774.8|3780.6|3774.6|3781.3|3775.3|3780.4|3774.4|4
1653622460000|2022-05-27 03:34:20|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|3
1653622470000|2022-05-27 03:34:30|3780.9|3774.9|3781|3775|3781|3775|3780.9|3774.9|2
1653622480000|2022-05-27 03:34:40|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|3
1653622490000|2022-05-27 03:34:50|3781.1|3775.1|3781.6|3775.6|3781.6|3775.6|3781.1|3775.1|2
1653622500000|2022-05-27 03:35:00|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|2
1653622510000|2022-05-27 03:35:10|3780.8|3774.8|3780.3|3774.3|3781.5|3775.5|3780.3|3774.3|3
1653622520000|2022-05-27 03:35:20|3781.8|3775.8|3780.8|3774.8|3781.8|3775.8|3780.8|3774.8|2
1653622530000|2022-05-27 03:35:30|3780.9|3774.9|3781|3775|3781|3775|3780.9|3774.9|2
1653622550000|2022-05-27 03:35:50|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1653622570000|2022-05-27 03:36:10|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1653622590000|2022-05-27 03:36:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1653622600000|2022-05-27 03:36:40|3784.1|3778.1|3783.5|3777.5|3784.1|3778.1|3783.3|3777.3|3
1653622610000|2022-05-27 03:36:50|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1653622620000|2022-05-27 03:37:00|3784.8|3778.8|3784|3778|3784.8|3778.8|3783.8|3777.8|4
1653622630000|2022-05-27 03:37:10|3785|3779|3783.5|3777.5|3785|3779|3783.5|3777.5|3
1653622650000|2022-05-27 03:37:30|3782.8|3776.8|3781.5|3775.5|3782.8|3776.8|3781.5|3775.5|3
1653622670000|2022-05-27 03:37:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1653622680000|2022-05-27 03:38:00|3782.1|3776.1|3782.3|3776.3|3782.3|3776.3|3782.1|3776.1|2
1653622690000|2022-05-27 03:38:10|3782|3776|3782.1|3776.1|3782.1|3776.1|3782|3776|2
1653622700000|2022-05-27 03:38:20|3782|3776|3782.5|3776.5|3782.5|3776.5|3782|3776|3
1653622720000|2022-05-27 03:38:40|3783.5|3777.5|3782.3|3776.3|3784|3778|3782|3776|5
1653622730000|2022-05-27 03:38:50|3783|3777|3783|3777|3783|3777|3783|3777|1
1653622740000|2022-05-27 03:39:00|3783.5|3777.5|3783|3777|3783.8|3777.8|3783|3777|4
1653622750000|2022-05-27 03:39:10|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|2
1653622760000|2022-05-27 03:39:20|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653622800000|2022-05-27 03:40:00|3782|3776|3781.3|3775.3|3782|3776|3780.8|3774.8|9
1653622810000|2022-05-27 03:40:10|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|2
1653622820000|2022-05-27 03:40:20|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653622830000|2022-05-27 03:40:30|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653622860000|2022-05-27 03:41:00|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.5|3774.5|2
1653622870000|2022-05-27 03:41:10|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653622880000|2022-05-27 03:41:20|3781|3775|3781.3|3775.3|3781.8|3775.8|3781|3775|3
1653622900000|2022-05-27 03:41:40|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1653622920000|2022-05-27 03:42:00|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1653622940000|2022-05-27 03:42:20|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1653622950000|2022-05-27 03:42:30|3781|3775|3781|3775|3781|3775|3781|3775|1
1653622960000|2022-05-27 03:42:40|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653622970000|2022-05-27 03:42:50|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653622980000|2022-05-27 03:43:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653623010000|2022-05-27 03:43:30|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653623020000|2022-05-27 03:43:40|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653623040000|2022-05-27 03:44:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653623080000|2022-05-27 03:44:40|3780.5|3774.5|3780.8|3774.8|3781|3775|3780.5|3774.5|3
1653623090000|2022-05-27 03:44:50|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|2
1653623100000|2022-05-27 03:45:00|3781|3775|3780.8|3774.8|3781.5|3775.5|3780.8|3774.8|3
1653623180000|2022-05-27 03:46:20|3781|3775|3781.3|3775.3|3781.5|3775.5|3781|3775|3
1653623190000|2022-05-27 03:46:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653623220000|2022-05-27 03:47:00|3780.3|3774.3|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|3
1653623260000|2022-05-27 03:47:40|3780|3774|3780|3774|3780.5|3774.5|3779.8|3773.8|5
1653623270000|2022-05-27 03:47:50|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653623280000|2022-05-27 03:48:00|3780.3|3774.3|3780|3774|3780.5|3774.5|3780|3774|4
1653623290000|2022-05-27 03:48:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1653623330000|2022-05-27 03:48:50|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1653623340000|2022-05-27 03:49:00|3780|3774|3780|3774|3780|3774|3780|3774|1
1653623350000|2022-05-27 03:49:10|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653623360000|2022-05-27 03:49:20|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1653623370000|2022-05-27 03:49:30|3780|3774|3780|3774|3780|3774|3780|3774|1
1653623390000|2022-05-27 03:49:50|3779.8|3773.8|3779|3773|3779.8|3773.8|3779|3773|2
1653623400000|2022-05-27 03:50:00|3779.3|3773.3|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|3
1653623440000|2022-05-27 03:50:40|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1653623450000|2022-05-27 03:50:50|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|2
1653623480000|2022-05-27 03:51:20|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|2
1653623510000|2022-05-27 03:51:50|3777.8|3771.8|3777.5|3771.5|3777.8|3771.8|3777.5|3771.5|2
1653623520000|2022-05-27 03:52:00|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1653623550000|2022-05-27 03:52:30|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653623580000|2022-05-27 03:53:00|3778|3772|3778|3772|3778|3772|3778|3772|1
1653623600000|2022-05-27 03:53:20|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778.3|3772.3|2
1653623740000|2022-05-27 03:55:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653623800000|2022-05-27 03:56:40|3779|3773|3779.3|3773.3|3779.3|3773.3|3779|3773|2
1653623810000|2022-05-27 03:56:50|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1653623890000|2022-05-27 03:58:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653623920000|2022-05-27 03:58:40|3778|3772|3778|3772|3778|3772|3778|3772|1
1653624000000|2022-05-27 04:00:00|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653624030000|2022-05-27 04:00:30|3778.5|3772.5|3779.3|3773.3|3779.3|3773.3|3778.5|3772.5|4
1653624050000|2022-05-27 04:00:50|3779|3773|3778.3|3772.3|3779|3773|3778.3|3772.3|2
1653624090000|2022-05-27 04:01:30|3778|3772|3778|3772|3778|3772|3778|3772|1
1653624150000|2022-05-27 04:02:30|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778.3|3772.3|2
1653624160000|2022-05-27 04:02:40|3778.3|3772.3|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|2
1653624170000|2022-05-27 04:02:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1653624180000|2022-05-27 04:03:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1653624200000|2022-05-27 04:03:20|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|2
1653624320000|2022-05-27 04:05:20|3778.3|3772.3|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|2
1653624350000|2022-05-27 04:05:50|3779|3773|3779.3|3773.3|3779.3|3773.3|3779|3773|2
1653624370000|2022-05-27 04:06:10|3779|3773|3779|3773|3779|3773|3779|3773|1
1653624390000|2022-05-27 04:06:30|3779.3|3773.3|3779.5|3773.5|3779.5|3773.5|3779.3|3773.3|2
1653624460000|2022-05-27 04:07:40|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1653624500000|2022-05-27 04:08:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653624610000|2022-05-27 04:10:10|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653624620000|2022-05-27 04:10:20|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1653624850000|2022-05-27 04:14:10|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1653624860000|2022-05-27 04:14:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653625050000|2022-05-27 04:17:30|3778.8|3772.8|3779.5|3773.5|3779.5|3773.5|3778.8|3772.8|2
1653625110000|2022-05-27 04:18:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653625140000|2022-05-27 04:19:00|3779.8|3773.8|3780|3774|3780|3774|3779.8|3773.8|2
1653625160000|2022-05-27 04:19:20|3779.5|3773.5|3780.8|3774.8|3780.8|3774.8|3779.5|3773.5|3
1653625170000|2022-05-27 04:19:30|3780|3774|3780.6|3774.6|3780.6|3774.6|3780|3774|2
1653625190000|2022-05-27 04:19:50|3780|3774|3780|3774|3780|3774|3780|3774|1
1653625200000|2022-05-27 04:20:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653625500000|2022-05-27 04:25:00|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|2
1653625790000|2022-05-27 04:29:50|3780.8|3774.8|3779.8|3773.8|3780.8|3774.8|3779|3773|4
1653625800000|2022-05-27 04:30:00|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|2
1653625870000|2022-05-27 04:31:10|3779.3|3773.3|3779.5|3773.5|3779.5|3773.5|3779.3|3773.3|2
1653625890000|2022-05-27 04:31:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1653625990000|2022-05-27 04:33:10|3779.8|3773.8|3780.5|3774.5|3780.5|3774.5|3779.8|3773.8|2
1653626090000|2022-05-27 04:34:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1653626100000|2022-05-27 04:35:00|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1653626340000|2022-05-27 04:39:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1653626400000|2022-05-27 04:40:00|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|2
1653626430000|2022-05-27 04:40:30|3780.8|3774.8|3781|3775|3781|3775|3780.8|3774.8|2
1653626480000|2022-05-27 04:41:20|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.5|3773.5|3
1653626490000|2022-05-27 04:41:30|3780|3774|3780|3774|3780|3774|3780|3774|1
1653626500000|2022-05-27 04:41:40|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|2
1653626510000|2022-05-27 04:41:50|3781|3775|3781.3|3775.3|3781.3|3775.3|3781|3775|2
1653626530000|2022-05-27 04:42:10|3781|3775|3781|3775|3781|3775|3781|3775|1
1653626650000|2022-05-27 04:44:10|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.5|3773.5|4
1653626660000|2022-05-27 04:44:20|3779.5|3773.5|3778.5|3772.5|3779.5|3773.5|3778.5|3772.5|4
1653626670000|2022-05-27 04:44:30|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1653626690000|2022-05-27 04:44:50|3778|3772|3779|3773|3779|3773|3777.8|3771.8|4
1653626700000|2022-05-27 04:45:00|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|2
1653626730000|2022-05-27 04:45:30|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653626790000|2022-05-27 04:46:30|3777.5|3771.5|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|3
1653626810000|2022-05-27 04:46:50|3776.8|3770.8|3777.5|3771.5|3777.5|3771.5|3776.8|3770.8|2
1653626830000|2022-05-27 04:47:10|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|2
1653626840000|2022-05-27 04:47:20|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653626890000|2022-05-27 04:48:10|3777|3771|3776.8|3770.8|3777|3771|3776.8|3770.8|2
1653626900000|2022-05-27 04:48:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653626960000|2022-05-27 04:49:20|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|2
1653626970000|2022-05-27 04:49:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653626990000|2022-05-27 04:49:50|3777|3771|3777|3771|3777|3771|3777|3771|1
1653627000000|2022-05-27 04:50:00|3777.5|3771.5|3777.3|3771.3|3777.5|3771.5|3777.3|3771.3|2
1653627110000|2022-05-27 04:51:50|3776.1|3770.1|3775.3|3769.3|3776.1|3770.1|3775.3|3769.3|2
1653627120000|2022-05-27 04:52:00|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653627140000|2022-05-27 04:52:20|3773|3767|3773|3767|3773|3767|3772.8|3766.8|3
1653627150000|2022-05-27 04:52:30|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|3
1653627160000|2022-05-27 04:52:40|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|4
1653627170000|2022-05-27 04:52:50|3773|3767|3773|3767|3773|3767|3773|3767|1
1653627180000|2022-05-27 04:53:00|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653627190000|2022-05-27 04:53:10|3773|3767|3773|3767|3773|3767|3773|3767|1
1653627240000|2022-05-27 04:54:00|3772.8|3766.8|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|5
1653627320000|2022-05-27 04:55:20|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653627330000|2022-05-27 04:55:30|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653627340000|2022-05-27 04:55:40|3773|3767|3772.8|3766.8|3773|3767|3772.8|3766.8|2
1653627360000|2022-05-27 04:56:00|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|3
1653627370000|2022-05-27 04:56:10|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653627380000|2022-05-27 04:56:20|3773|3767|3773|3767|3773|3767|3773|3767|1
1653627480000|2022-05-27 04:58:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1653627540000|2022-05-27 04:59:00|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|2
1653627560000|2022-05-27 04:59:20|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1653627580000|2022-05-27 04:59:40|3773.5|3767.5|3778|3772|3778|3772|3773.5|3767.5|6
1653627590000|2022-05-27 04:59:50|3778.3|3772.3|3778.5|3772.5|3779.5|3773.5|3778.3|3772.3|5
1653627600000|2022-05-27 05:00:00|3777.8|3771.8|3777|3771|3778|3772|3777|3771|4
1653627610000|2022-05-27 05:00:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1653627620000|2022-05-27 05:00:20|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653627630000|2022-05-27 05:00:30|3776|3770|3775.5|3769.5|3776|3770|3775.5|3769.5|5
1653627640000|2022-05-27 05:00:40|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775|3769|4
1653627660000|2022-05-27 05:01:00|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775|3769|3
1653627680000|2022-05-27 05:01:20|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1653627710000|2022-05-27 05:01:50|3775.5|3769.5|3773.8|3767.8|3775.5|3769.5|3773.8|3767.8|3
1653627720000|2022-05-27 05:02:00|3773.5|3767.5|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|2
1653627730000|2022-05-27 05:02:10|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1653627740000|2022-05-27 05:02:20|3773.5|3767.5|3772.8|3766.8|3773.5|3767.5|3772.8|3766.8|2
1653627750000|2022-05-27 05:02:30|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|2
1653627770000|2022-05-27 05:02:50|3773|3767|3774.5|3768.5|3774.5|3768.5|3773|3767|4
1653627780000|2022-05-27 05:03:00|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653627830000|2022-05-27 05:03:50|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653627840000|2022-05-27 05:04:00|3774.8|3768.8|3775.5|3769.5|3775.5|3769.5|3774.8|3768.8|2
1653627890000|2022-05-27 05:04:50|3776.8|3770.8|3775.3|3769.3|3776.8|3770.8|3775.3|3769.3|2
1653627920000|2022-05-27 05:05:20|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|2
1653627960000|2022-05-27 05:06:00|3774.5|3768.5|3774|3768|3774.5|3768.5|3774|3768|2
1653627980000|2022-05-27 05:06:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653627990000|2022-05-27 05:06:30|3774.5|3768.5|3775.5|3769.5|3775.5|3769.5|3774.5|3768.5|2
1653628010000|2022-05-27 05:06:50|3776.5|3770.5|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|2
1653628050000|2022-05-27 05:07:30|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653628070000|2022-05-27 05:07:50|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|2
1653628090000|2022-05-27 05:08:10|3776|3770|3776.3|3770.3|3776.8|3770.8|3776|3770|3
1653628100000|2022-05-27 05:08:20|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|4
1653628250000|2022-05-27 05:10:50|3776|3770|3776|3770|3776|3770|3776|3770|1
1653628290000|2022-05-27 05:11:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653628320000|2022-05-27 05:12:00|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|2
1653628380000|2022-05-27 05:13:00|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|2
1653628390000|2022-05-27 05:13:10|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1653628410000|2022-05-27 05:13:30|3776|3770|3775.8|3769.8|3776|3770|3775.5|3769.5|3
1653628430000|2022-05-27 05:13:50|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1653628440000|2022-05-27 05:14:00|3775|3769|3775.3|3769.3|3775.3|3769.3|3775|3769|4
1653628590000|2022-05-27 05:16:30|3775|3769|3775|3769|3775|3769|3775|3769|1
1653628600000|2022-05-27 05:16:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653628640000|2022-05-27 05:17:20|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1653628660000|2022-05-27 05:17:40|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1653628690000|2022-05-27 05:18:10|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|2
1653628700000|2022-05-27 05:18:20|3775|3769|3775|3769|3775|3769|3775|3769|1
1653628710000|2022-05-27 05:18:30|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|4
1653628740000|2022-05-27 05:19:00|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653628800000|2022-05-27 05:20:00|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653628880000|2022-05-27 05:21:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653628900000|2022-05-27 05:21:40|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653628930000|2022-05-27 05:22:10|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653628940000|2022-05-27 05:22:20|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653629000000|2022-05-27 05:23:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653629010000|2022-05-27 05:23:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653629020000|2022-05-27 05:23:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653629070000|2022-05-27 05:24:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|3
1653629100000|2022-05-27 05:25:00|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|3
1653629400000|2022-05-27 05:30:00|3773.3|3767.3|3774.5|3768.5|3774.8|3768.8|3773.3|3767.3|7
1653629410000|2022-05-27 05:30:10|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653629420000|2022-05-27 05:30:20|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653629430000|2022-05-27 05:30:30|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653629440000|2022-05-27 05:30:40|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653629450000|2022-05-27 05:30:50|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1653629460000|2022-05-27 05:31:00|3775.3|3769.3|3777.8|3771.8|3777.8|3771.8|3775.3|3769.3|3
1653629470000|2022-05-27 05:31:10|3777.5|3771.5|3778|3772|3778.3|3772.3|3777.5|3771.5|6
1653629480000|2022-05-27 05:31:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1653629500000|2022-05-27 05:31:40|3777.5|3771.5|3776|3770|3777.5|3771.5|3776|3770|4
1653629510000|2022-05-27 05:31:50|3776.3|3770.3|3775.3|3769.3|3776.3|3770.3|3775.3|3769.3|4
1653629520000|2022-05-27 05:32:00|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|2
1653629560000|2022-05-27 05:32:40|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|2
1653629580000|2022-05-27 05:33:00|3774.3|3768.3|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|2
1653629590000|2022-05-27 05:33:10|3773.9|3767.9|3773|3767|3773.9|3767.9|3773|3767|5
1653629600000|2022-05-27 05:33:20|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1653629620000|2022-05-27 05:33:40|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|2
1653629630000|2022-05-27 05:33:50|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1653629640000|2022-05-27 05:34:00|3772|3766|3769.5|3763.5|3772|3766|3769.5|3763.5|2
1653629650000|2022-05-27 05:34:10|3769.3|3763.3|3768.5|3762.5|3769.5|3763.5|3768.3|3762.3|6
1653629660000|2022-05-27 05:34:20|3768.3|3762.3|3768.3|3762.3|3768.5|3762.5|3767.3|3761.3|6
1653629680000|2022-05-27 05:34:40|3768|3762|3767.3|3761.3|3768.3|3762.3|3767.3|3761.3|4
1653629700000|2022-05-27 05:35:00|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1653629720000|2022-05-27 05:35:20|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1653629730000|2022-05-27 05:35:30|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|3
1653629740000|2022-05-27 05:35:40|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.8|3760.8|2
1653629750000|2022-05-27 05:35:50|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1653629760000|2022-05-27 05:36:00|3765.5|3759.5|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|6
1653629770000|2022-05-27 05:36:10|3766|3760|3767|3761|3767|3761|3766|3760|5
1653629820000|2022-05-27 05:37:00|3767.3|3761.3|3767.5|3761.5|3767.5|3761.5|3767.3|3761.3|2
1653629840000|2022-05-27 05:37:20|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1653629870000|2022-05-27 05:37:50|3767.5|3761.5|3770.3|3764.3|3770.8|3764.8|3767.5|3761.5|5
1653629880000|2022-05-27 05:38:00|3770.5|3764.5|3772|3766|3772|3766|3770.5|3764.5|5
1653629930000|2022-05-27 05:38:50|3772.9|3766.9|3774|3768|3774.5|3768.5|3772.9|3766.9|5
1653629940000|2022-05-27 05:39:00|3772.8|3766.8|3775|3769|3775|3769|3772.8|3766.8|5
1653629950000|2022-05-27 05:39:10|3774.8|3768.8|3773.3|3767.3|3774.8|3768.8|3773.3|3767.3|3
1653629960000|2022-05-27 05:39:20|3773.5|3767.5|3774|3768|3774.3|3768.3|3773.5|3767.5|6
1653629980000|2022-05-27 05:39:40|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|2
1653629990000|2022-05-27 05:39:50|3773.5|3767.5|3774|3768|3774|3768|3773.5|3767.5|3
1653630000000|2022-05-27 05:40:00|3773.8|3767.8|3774.3|3768.3|3774.3|3768.3|3773.8|3767.8|3
1653630020000|2022-05-27 05:40:20|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1653630030000|2022-05-27 05:40:30|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1653630040000|2022-05-27 05:40:40|3774|3768|3773.3|3767.3|3774|3768|3773|3767|5
1653630050000|2022-05-27 05:40:50|3773|3767|3773|3767|3773|3767|3773|3767|1
1653630120000|2022-05-27 05:42:00|3773.3|3767.3|3776.3|3770.3|3777.5|3771.5|3773.3|3767.3|9
1653630130000|2022-05-27 05:42:10|3776.5|3770.5|3775.8|3769.8|3776.5|3770.5|3775.8|3769.8|2
1653630150000|2022-05-27 05:42:30|3775.5|3769.5|3775.5|3769.5|3775.8|3769.8|3774.5|3768.5|7
1653630160000|2022-05-27 05:42:40|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1653630170000|2022-05-27 05:42:50|3775.5|3769.5|3775|3769|3775.5|3769.5|3774.5|3768.5|4
1653630180000|2022-05-27 05:43:00|3775.3|3769.3|3776.5|3770.5|3777|3771|3775.3|3769.3|5
1653630190000|2022-05-27 05:43:10|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|3
1653630220000|2022-05-27 05:43:40|3776.8|3770.8|3776|3770|3776.8|3770.8|3776|3770|2
1653630230000|2022-05-27 05:43:50|3777.3|3771.3|3775.5|3769.5|3777.3|3771.3|3775.5|3769.5|5
1653630240000|2022-05-27 05:44:00|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|2
1653630250000|2022-05-27 05:44:10|3776.5|3770.5|3776.8|3770.8|3777|3771|3776.5|3770.5|4
1653630310000|2022-05-27 05:45:10|3777|3771|3777.3|3771.3|3777.3|3771.3|3777|3771|2
1653630320000|2022-05-27 05:45:20|3777|3771|3776.8|3770.8|3777|3771|3776.8|3770.8|2
1653630370000|2022-05-27 05:46:10|3777|3771|3776.8|3770.8|3777|3771|3776.8|3770.8|2
1653630420000|2022-05-27 05:47:00|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1653630460000|2022-05-27 05:47:40|3776.5|3770.5|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|2
1653630470000|2022-05-27 05:47:50|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1653630480000|2022-05-27 05:48:00|3776.3|3770.3|3771.3|3765.3|3776.3|3770.3|3771.3|3765.3|7
1653630490000|2022-05-27 05:48:10|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1653630500000|2022-05-27 05:48:20|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|2
1653630530000|2022-05-27 05:48:50|3770|3764|3768.3|3762.3|3770|3764|3768.3|3762.3|4
1653630570000|2022-05-27 05:49:30|3768.5|3762.5|3769.8|3763.8|3769.8|3763.8|3768.5|3762.5|2
1653630580000|2022-05-27 05:49:40|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1653630590000|2022-05-27 05:49:50|3769|3763|3769.3|3763.3|3770|3764|3768.8|3762.8|6
1653630600000|2022-05-27 05:50:00|3770|3764|3771.5|3765.5|3772.1|3766.1|3770|3764|4
1653630610000|2022-05-27 05:50:10|3771.3|3765.3|3771.3|3765.3|3772.3|3766.3|3770|3764|9
1653630620000|2022-05-27 05:50:20|3771.8|3765.8|3772.3|3766.3|3772.5|3766.5|3771.5|3765.5|6
1653630630000|2022-05-27 05:50:30|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3771.5|3765.5|6
1653630640000|2022-05-27 05:50:40|3771.8|3765.8|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|6
1653630650000|2022-05-27 05:50:50|3771.3|3765.3|3772.3|3766.3|3772.8|3766.8|3771.3|3765.3|4
1653630660000|2022-05-27 05:51:00|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1653630670000|2022-05-27 05:51:10|3771|3765|3771.3|3765.3|3772|3766|3770.3|3764.3|5
1653630690000|2022-05-27 05:51:30|3771.5|3765.5|3772.3|3766.3|3772.3|3766.3|3771.5|3765.5|2
1653630700000|2022-05-27 05:51:40|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|2
1653630710000|2022-05-27 05:51:50|3771.9|3765.9|3772.8|3766.8|3773|3767|3771.4|3765.4|8
1653630720000|2022-05-27 05:52:00|3773|3767|3774.8|3768.8|3775|3769|3773|3767|3
1653630730000|2022-05-27 05:52:10|3774|3768|3774.8|3768.8|3774.8|3768.8|3774|3768|2
1653630740000|2022-05-27 05:52:20|3774.5|3768.5|3772.5|3766.5|3774.5|3768.5|3772.5|3766.5|2
1653630760000|2022-05-27 05:52:40|3772|3766|3772.3|3766.3|3772.3|3766.3|3772|3766|2
1653630770000|2022-05-27 05:52:50|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|1
1653630790000|2022-05-27 05:53:10|3772.3|3766.3|3771.3|3765.3|3772.3|3766.3|3771.3|3765.3|4
1653630800000|2022-05-27 05:53:20|3772.3|3766.3|3771.3|3765.3|3772.3|3766.3|3770.3|3764.3|6
1653630810000|2022-05-27 05:53:30|3771|3765|3770.3|3764.3|3771|3765|3770.3|3764.3|3
1653630820000|2022-05-27 05:53:40|3770|3764|3770.8|3764.8|3771.3|3765.3|3769.5|3763.5|7
1653630830000|2022-05-27 05:53:50|3770.5|3764.5|3769.8|3763.8|3770.5|3764.5|3769.8|3763.8|4
1653630840000|2022-05-27 05:54:00|3769.5|3763.5|3768.8|3762.8|3770|3764|3768.8|3762.8|3
1653630850000|2022-05-27 05:54:10|3769.8|3763.8|3768.8|3762.8|3770.3|3764.3|3768.8|3762.8|8
1653630860000|2022-05-27 05:54:20|3769|3763|3769|3763|3770.3|3764.3|3768.3|3762.3|15
1653630870000|2022-05-27 05:54:30|3769.3|3763.3|3769|3763|3770|3764|3768.3|3762.3|12
1653630880000|2022-05-27 05:54:40|3768.8|3762.8|3769|3763|3770|3764|3768|3762|7
1653630890000|2022-05-27 05:54:50|3768.6|3762.6|3768.5|3762.5|3768.6|3762.6|3768.5|3762.5|2
1653630900000|2022-05-27 05:55:00|3769.8|3763.8|3771|3765|3771.5|3765.5|3768.8|3762.8|20
1653630910000|2022-05-27 05:55:10|3769.8|3763.8|3770.5|3764.5|3771.3|3765.3|3769.8|3763.8|7
1653630920000|2022-05-27 05:55:20|3772|3766|3772.3|3766.3|3772.5|3766.5|3770.8|3764.8|12
1653630940000|2022-05-27 05:55:40|3772.8|3766.8|3771.5|3765.5|3772.8|3766.8|3771|3765|15
1653630950000|2022-05-27 05:55:50|3773.3|3767.3|3772.8|3766.8|3773.3|3767.3|3771.3|3765.3|9
1653630960000|2022-05-27 05:56:00|3772|3766|3773.3|3767.3|3773.3|3767.3|3771.9|3765.9|4
1653630970000|2022-05-27 05:56:10|3771.5|3765.5|3771.5|3765.5|3773.3|3767.3|3771.5|3765.5|5
1653630980000|2022-05-27 05:56:20|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1653630990000|2022-05-27 05:56:30|3772.8|3766.8|3771.8|3765.8|3773.5|3767.5|3771|3765|19
1653631000000|2022-05-27 05:56:40|3773.1|3767.1|3772.5|3766.5|3773.4|3767.4|3771.4|3765.4|15
1653631010000|2022-05-27 05:56:50|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1653631020000|2022-05-27 05:57:00|3772.8|3766.8|3772.3|3766.3|3773.6|3767.6|3771.6|3765.6|18
1653631030000|2022-05-27 05:57:10|3773.4|3767.4|3772.9|3766.9|3773.6|3767.6|3771.6|3765.6|13
1653631040000|2022-05-27 05:57:20|3772.6|3766.6|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|2
1653631050000|2022-05-27 05:57:30|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|2
1653631130000|2022-05-27 05:58:50|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|2
1653631140000|2022-05-27 05:59:00|3772.5|3766.5|3773.8|3767.8|3773.8|3767.8|3772.5|3766.5|4
1653631150000|2022-05-27 05:59:10|3772.8|3766.8|3773.8|3767.8|3773.8|3767.8|3772.8|3766.8|2
1653631170000|2022-05-27 05:59:30|3773|3767|3773.8|3767.8|3773.8|3767.8|3773|3767|3
1653631180000|2022-05-27 05:59:40|3772.9|3766.9|3773.8|3767.8|3773.8|3767.8|3772.6|3766.6|4
1653631190000|2022-05-27 05:59:50|3773.5|3767.5|3772.8|3766.8|3773.5|3767.5|3772.3|3766.3|3
1653631200000|2022-05-27 06:00:00|3773.8|3767.8|3773.5|3767.5|3774.3|3768.3|3772.8|3766.8|5
1653631210000|2022-05-27 06:00:10|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1653631220000|2022-05-27 06:00:20|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|2
1653631230000|2022-05-27 06:00:30|3772.8|3766.8|3771|3765|3772.8|3766.8|3771|3765|4
1653631250000|2022-05-27 06:00:50|3770.5|3764.5|3769.8|3763.8|3770.5|3764.5|3769.5|3763.5|8
1653631260000|2022-05-27 06:01:00|3770.8|3764.8|3770.8|3764.8|3771|3765|3769.5|3763.5|9
1653631270000|2022-05-27 06:01:10|3770.3|3764.3|3770.8|3764.8|3770.8|3764.8|3770.3|3764.3|2
1653631280000|2022-05-27 06:01:20|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653631300000|2022-05-27 06:01:40|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1653631310000|2022-05-27 06:01:50|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3769.8|3763.8|6
1653631320000|2022-05-27 06:02:00|3771|3765|3771|3765|3771|3765|3771|3765|1
1653631330000|2022-05-27 06:02:10|3771.3|3765.3|3771.9|3765.9|3771.9|3765.9|3769.8|3763.8|6
1653631340000|2022-05-27 06:02:20|3771|3765|3771.8|3765.8|3772.5|3766.5|3771|3765|6
1653631350000|2022-05-27 06:02:30|3771.3|3765.3|3772|3766|3772.8|3766.8|3771.3|3765.3|6
1653631370000|2022-05-27 06:02:50|3772.3|3766.3|3772.3|3766.3|3772.5|3766.5|3772.3|3766.3|3
1653631380000|2022-05-27 06:03:00|3771.5|3765.5|3773|3767|3773|3767|3771.5|3765.5|8
1653631390000|2022-05-27 06:03:10|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1653631400000|2022-05-27 06:03:20|3773|3767|3773.5|3767.5|3773.5|3767.5|3773|3767|5
1653631420000|2022-05-27 06:03:40|3773.3|3767.3|3773.8|3767.8|3773.8|3767.8|3773.3|3767.3|2
1653631440000|2022-05-27 06:04:00|3773|3767|3773|3767|3773|3767|3773|3767|1
1653631470000|2022-05-27 06:04:30|3772.8|3766.8|3773|3767|3773.3|3767.3|3772.5|3766.5|4
1653631480000|2022-05-27 06:04:40|3772.5|3766.5|3771.3|3765.3|3773.5|3767.5|3771.3|3765.3|12
1653631490000|2022-05-27 06:04:50|3772|3766|3772|3766|3772|3766|3771.3|3765.3|4
1653631500000|2022-05-27 06:05:00|3771.3|3765.3|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|2
1653631510000|2022-05-27 06:05:10|3771.3|3765.3|3771|3765|3771.3|3765.3|3771|3765|2
1653631520000|2022-05-27 06:05:20|3771.3|3765.3|3771|3765|3771.8|3765.8|3771|3765|6
1653631530000|2022-05-27 06:05:30|3771.3|3765.3|3770.8|3764.8|3771.3|3765.3|3770.5|3764.5|4
1653631540000|2022-05-27 06:05:40|3770.5|3764.5|3769.8|3763.8|3770.8|3764.8|3769.8|3763.8|12
1653631550000|2022-05-27 06:05:50|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1653631560000|2022-05-27 06:06:00|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|7
1653631570000|2022-05-27 06:06:10|3768|3762|3769|3763|3769|3763|3768|3762|3
1653631580000|2022-05-27 06:06:20|3769.3|3763.3|3769|3763|3769.3|3763.3|3768.8|3762.8|6
1653631610000|2022-05-27 06:06:50|3769.8|3763.8|3769.3|3763.3|3769.8|3763.8|3769|3763|4
1653631620000|2022-05-27 06:07:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1653631630000|2022-05-27 06:07:10|3769|3763|3769.8|3763.8|3770|3764|3769|3763|7
1653631640000|2022-05-27 06:07:20|3769|3763|3769|3763|3769|3763|3769|3763|1
1653631650000|2022-05-27 06:07:30|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|3
1653631660000|2022-05-27 06:07:40|3769|3763|3768.3|3762.3|3769|3763|3768.3|3762.3|2
1653631670000|2022-05-27 06:07:50|3768.8|3762.8|3769|3763|3769.8|3763.8|3768|3762|6
1653631680000|2022-05-27 06:08:00|3768.8|3762.8|3768|3762|3768.8|3762.8|3768|3762|2
1653631690000|2022-05-27 06:08:10|3767.8|3761.8|3768.8|3762.8|3768.8|3762.8|3767.8|3761.8|3
1653631700000|2022-05-27 06:08:20|3768.5|3762.5|3769.5|3763.5|3769.5|3763.5|3768.5|3762.5|4
1653631710000|2022-05-27 06:08:30|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|2
1653631720000|2022-05-27 06:08:40|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1653631730000|2022-05-27 06:08:50|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|3
1653631740000|2022-05-27 06:09:00|3769.3|3763.3|3769.8|3763.8|3769.8|3763.8|3769.3|3763.3|6
1653631770000|2022-05-27 06:09:30|3769.5|3763.5|3768.5|3762.5|3769.5|3763.5|3768.5|3762.5|2
1653631780000|2022-05-27 06:09:40|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1653631800000|2022-05-27 06:10:00|3767.5|3761.5|3767.8|3761.8|3767.8|3761.8|3767.5|3761.5|4
1653631810000|2022-05-27 06:10:10|3768|3762|3769|3763|3769|3763|3767.8|3761.8|6
1653631820000|2022-05-27 06:10:20|3768.8|3762.8|3768|3762|3768.8|3762.8|3768|3762|2
1653631830000|2022-05-27 06:10:30|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1653631850000|2022-05-27 06:10:50|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1653631860000|2022-05-27 06:11:00|3768.5|3762.5|3769.3|3763.3|3769.3|3763.3|3768.5|3762.5|3
1653631870000|2022-05-27 06:11:10|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1653631880000|2022-05-27 06:11:20|3769.5|3763.5|3770|3764|3770|3764|3769.5|3763.5|3
1653631890000|2022-05-27 06:11:30|3771|3765|3769.8|3763.8|3771|3765|3769|3763|4
1653631910000|2022-05-27 06:11:50|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3768.8|3762.8|4
1653631920000|2022-05-27 06:12:00|3769.5|3763.5|3770.3|3764.3|3770.5|3764.5|3769.5|3763.5|4
1653631930000|2022-05-27 06:12:10|3771.3|3765.3|3770.8|3764.8|3771.3|3765.3|3770.8|3764.8|2
1653631950000|2022-05-27 06:12:30|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653631960000|2022-05-27 06:12:40|3771|3765|3770.3|3764.3|3771|3765|3770|3764|9
1653631980000|2022-05-27 06:13:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1653631990000|2022-05-27 06:13:10|3770.3|3764.3|3770.3|3764.3|3770.5|3764.5|3770|3764|5
1653632000000|2022-05-27 06:13:20|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|2
1653632010000|2022-05-27 06:13:30|3770.3|3764.3|3770|3764|3770.3|3764.3|3770|3764|2
1653632020000|2022-05-27 06:13:40|3769.8|3763.8|3769|3763|3770.3|3764.3|3769|3763|4
1653632030000|2022-05-27 06:13:50|3770.3|3764.3|3768.5|3762.5|3770.3|3764.3|3768.5|3762.5|8
1653632040000|2022-05-27 06:14:00|3768.8|3762.8|3769|3763|3769.3|3763.3|3768.8|3762.8|4
1653632050000|2022-05-27 06:14:10|3768.8|3762.8|3769|3763|3769.5|3763.5|3768.8|3762.8|3
1653632060000|2022-05-27 06:14:20|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1653632070000|2022-05-27 06:14:30|3769|3763|3770|3764|3770|3764|3769|3763|2
1653632080000|2022-05-27 06:14:40|3769|3763|3770|3764|3770|3764|3769|3763|3
1653632090000|2022-05-27 06:14:50|3769.3|3763.3|3768|3762|3769.3|3763.3|3768|3762|4
1653632110000|2022-05-27 06:15:10|3768.5|3762.5|3768.5|3762.5|3769.5|3763.5|3768.5|3762.5|4
1653632150000|2022-05-27 06:15:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1653632160000|2022-05-27 06:16:00|3768|3762|3769.8|3763.8|3769.8|3763.8|3768|3762|8
1653632170000|2022-05-27 06:16:10|3770|3764|3772.8|3766.8|3772.8|3766.8|3770|3764|10
1653632180000|2022-05-27 06:16:20|3772.5|3766.5|3771.5|3765.5|3772.5|3766.5|3771.5|3765.5|2
1653632190000|2022-05-27 06:16:30|3771|3765|3771.8|3765.8|3771.8|3765.8|3771|3765|3
1653632210000|2022-05-27 06:16:50|3772|3766|3772.8|3766.8|3772.8|3766.8|3772|3766|2
1653632240000|2022-05-27 06:17:20|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1653632260000|2022-05-27 06:17:40|3771.3|3765.3|3772|3766|3772|3766|3770.8|3764.8|6
1653632270000|2022-05-27 06:17:50|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|3
1653632290000|2022-05-27 06:18:10|3772.5|3766.5|3772.3|3766.3|3772.8|3766.8|3772.3|3766.3|4
1653632300000|2022-05-27 06:18:20|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|1
1653632310000|2022-05-27 06:18:30|3772.3|3766.3|3772.5|3766.5|3772.5|3766.5|3772.3|3766.3|2
1653632370000|2022-05-27 06:19:30|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1653632380000|2022-05-27 06:19:40|3772.5|3766.5|3772.3|3766.3|3772.5|3766.5|3771.8|3765.8|6
1653632390000|2022-05-27 06:19:50|3771.8|3765.8|3771.8|3765.8|3772|3766|3771.8|3765.8|3
1653632400000|2022-05-27 06:20:00|3772|3766|3771.8|3765.8|3772|3766|3771.8|3765.8|2
1653632470000|2022-05-27 06:21:10|3772|3766|3772|3766|3772|3766|3772|3766|1
1653632480000|2022-05-27 06:21:20|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1653632520000|2022-05-27 06:22:00|3772|3766|3771.8|3765.8|3772|3766|3771.8|3765.8|2
1653632540000|2022-05-27 06:22:20|3772|3766|3771.8|3765.8|3772|3766|3771.8|3765.8|2
1653632600000|2022-05-27 06:23:20|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.5|3764.5|9
1653632610000|2022-05-27 06:23:30|3770.5|3764.5|3770.5|3764.5|3771|3765|3770.3|3764.3|8
1653632620000|2022-05-27 06:23:40|3770.3|3764.3|3770.8|3764.8|3771|3765|3770.3|3764.3|5
1653632630000|2022-05-27 06:23:50|3770.5|3764.5|3771.5|3765.5|3771.5|3765.5|3770|3764|7
1653632640000|2022-05-27 06:24:00|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1653632680000|2022-05-27 06:24:40|3770.5|3764.5|3770.3|3764.3|3770.5|3764.5|3770|3764|6
1653632690000|2022-05-27 06:24:50|3769.8|3763.8|3768.8|3762.8|3770|3764|3768|3762|10
1653632700000|2022-05-27 06:25:00|3768.3|3762.3|3766.5|3760.5|3769|3763|3766|3760|16
1653632710000|2022-05-27 06:25:10|3766.8|3760.8|3767.3|3761.3|3768|3762|3766.8|3760.8|3
1653632720000|2022-05-27 06:25:20|3767|3761|3767|3761|3767.3|3761.3|3767|3761|3
1653632730000|2022-05-27 06:25:30|3766.8|3760.8|3766.5|3760.5|3766.8|3760.8|3766.3|3760.3|5
1653632740000|2022-05-27 06:25:40|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1653632750000|2022-05-27 06:25:50|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1653632760000|2022-05-27 06:26:00|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1653632780000|2022-05-27 06:26:20|3767|3761|3766.8|3760.8|3767|3761|3766.8|3760.8|4
1653632790000|2022-05-27 06:26:30|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1653632800000|2022-05-27 06:26:40|3767.5|3761.5|3767.5|3761.5|3768.8|3762.8|3767.5|3761.5|3
1653632810000|2022-05-27 06:26:50|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.5|3761.5|3
1653632820000|2022-05-27 06:27:00|3769.3|3763.3|3767.5|3761.5|3769.3|3763.3|3767.5|3761.5|7
1653632900000|2022-05-27 06:28:20|3767.8|3761.8|3769|3763|3769|3763|3767.8|3761.8|2
1653632910000|2022-05-27 06:28:30|3770|3764|3770.5|3764.5|3771|3765|3769.8|3763.8|11
1653632920000|2022-05-27 06:28:40|3770.8|3764.8|3771.8|3765.8|3772|3766|3770.8|3764.8|10
1653632930000|2022-05-27 06:28:50|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|4
1653632940000|2022-05-27 06:29:00|3772|3766|3773.8|3767.8|3774|3768|3772|3766|13
1653632950000|2022-05-27 06:29:10|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|6
1653632960000|2022-05-27 06:29:20|3772.8|3766.8|3772|3766|3772.8|3766.8|3772|3766|4
1653632970000|2022-05-27 06:29:30|3772.3|3766.3|3772|3766|3772.3|3766.3|3772|3766|2
1653632980000|2022-05-27 06:29:40|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1653632990000|2022-05-27 06:29:50|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1653633000000|2022-05-27 06:30:00|3771.3|3765.3|3771|3765|3771.5|3765.5|3770.3|3764.3|13
1653633010000|2022-05-27 06:30:10|3770.3|3764.3|3771.5|3765.5|3771.5|3765.5|3770.3|3764.3|6
1653633030000|2022-05-27 06:30:30|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.8|3764.8|6
1653633060000|2022-05-27 06:31:00|3771.8|3765.8|3771.8|3765.8|3772|3766|3771.8|3765.8|3
1653633070000|2022-05-27 06:31:10|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|3
1653633080000|2022-05-27 06:31:20|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770|3764|3
1653633090000|2022-05-27 06:31:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1653633110000|2022-05-27 06:31:50|3769.8|3763.8|3768.5|3762.5|3769.8|3763.8|3768.5|3762.5|7
1653633120000|2022-05-27 06:32:00|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3767.8|3761.8|6
1653633140000|2022-05-27 06:32:20|3768.5|3762.5|3765.8|3759.8|3768.5|3762.5|3765.5|3759.5|8
1653633180000|2022-05-27 06:33:00|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1653633200000|2022-05-27 06:33:20|3764.5|3758.5|3765.5|3759.5|3765.5|3759.5|3764.5|3758.5|5
1653633220000|2022-05-27 06:33:40|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1653633240000|2022-05-27 06:34:00|3766|3760|3766|3760|3766|3760|3766|3760|1
1653633250000|2022-05-27 06:34:10|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1653633260000|2022-05-27 06:34:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1653633270000|2022-05-27 06:34:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1653633280000|2022-05-27 06:34:40|3766|3760|3766.3|3760.3|3766.3|3760.3|3766|3760|4
1653633290000|2022-05-27 06:34:50|3766|3760|3766|3760|3766|3760|3766|3760|1
1653633300000|2022-05-27 06:35:00|3765.8|3759.8|3765.5|3759.5|3765.8|3759.8|3765.3|3759.3|3
1653633310000|2022-05-27 06:35:10|3765|3759|3766|3760|3766|3760|3765|3759|2
1653633320000|2022-05-27 06:35:20|3765|3759|3766|3760|3766.3|3760.3|3765|3759|5
1653633340000|2022-05-27 06:35:40|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1653633350000|2022-05-27 06:35:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1653633360000|2022-05-27 06:36:00|3765.5|3759.5|3765.8|3759.8|3765.8|3759.8|3765.5|3759.5|2
1653633400000|2022-05-27 06:36:40|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1653633420000|2022-05-27 06:37:00|3765.3|3759.3|3764|3758|3765.3|3759.3|3763|3757|9
1653633430000|2022-05-27 06:37:10|3763.8|3757.8|3762|3756|3763.8|3757.8|3762|3756|4
1653633440000|2022-05-27 06:37:20|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1653633470000|2022-05-27 06:37:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3759.8|3753.8|6
1653633480000|2022-05-27 06:38:00|3760.5|3754.5|3760.5|3754.5|3760.8|3754.8|3760.5|3754.5|3
1653633490000|2022-05-27 06:38:10|3759.8|3753.8|3760.3|3754.3|3760.3|3754.3|3759.5|3753.5|6
1653633500000|2022-05-27 06:38:20|3760|3754|3760|3754|3760|3754|3760|3754|1
1653633550000|2022-05-27 06:39:10|3759.8|3753.8|3759.3|3753.3|3759.8|3753.8|3759.3|3753.3|6
1653633560000|2022-05-27 06:39:20|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|1
1653633570000|2022-05-27 06:39:30|3759.3|3753.3|3759|3753|3759.3|3753.3|3759|3753|2
1653633580000|2022-05-27 06:39:40|3758.8|3752.8|3759|3753|3759|3753|3758.8|3752.8|2
1653633590000|2022-05-27 06:39:50|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1653633600000|2022-05-27 06:40:00|3759|3753|3759|3753|3759|3753|3759|3753|1
1653633610000|2022-05-27 06:40:10|3760|3754|3760.5|3754.5|3760.8|3754.8|3760|3754|7
1653633620000|2022-05-27 06:40:20|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|2
1653633630000|2022-05-27 06:40:30|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1653633670000|2022-05-27 06:41:10|3760.5|3754.5|3759|3753|3760.5|3754.5|3759|3753|5
1653633690000|2022-05-27 06:41:30|3758.8|3752.8|3759|3753|3759|3753|3758.8|3752.8|2
1653633700000|2022-05-27 06:41:40|3758.8|3752.8|3759.5|3753.5|3759.5|3753.5|3758.8|3752.8|2
1653633720000|2022-05-27 06:42:00|3759|3753|3759|3753|3759.8|3753.8|3759|3753|9
1653633750000|2022-05-27 06:42:30|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|1
1653633790000|2022-05-27 06:43:10|3759.3|3753.3|3760|3754|3760|3754|3759.3|3753.3|4
1653633800000|2022-05-27 06:43:20|3758.8|3752.8|3759.5|3753.5|3759.8|3753.8|3758.8|3752.8|4
1653633820000|2022-05-27 06:43:40|3759.3|3753.3|3762.5|3756.5|3762.5|3756.5|3759.3|3753.3|4
1653633840000|2022-05-27 06:44:00|3762.8|3756.8|3763.5|3757.5|3764.3|3758.3|3762.8|3756.8|6
1653633850000|2022-05-27 06:44:10|3763.3|3757.3|3763|3757|3763.3|3757.3|3763|3757|2
1653633860000|2022-05-27 06:44:20|3763.3|3757.3|3763.3|3757.3|3764|3758|3763.3|3757.3|5
1653633870000|2022-05-27 06:44:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1653633880000|2022-05-27 06:44:40|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|2
1653633890000|2022-05-27 06:44:50|3763|3757|3763|3757|3763|3757|3763|3757|1
1653633900000|2022-05-27 06:45:00|3763.3|3757.3|3764|3758|3764|3758|3763.3|3757.3|6
1653633910000|2022-05-27 06:45:10|3764.3|3758.3|3764.5|3758.5|3764.5|3758.5|3764.3|3758.3|2
1653633950000|2022-05-27 06:45:50|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|2
1653633960000|2022-05-27 06:46:00|3764.3|3758.3|3764.5|3758.5|3765|3759|3764.3|3758.3|5
1653633970000|2022-05-27 06:46:10|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|1
1653633990000|2022-05-27 06:46:30|3765|3759|3765.5|3759.5|3765.8|3759.8|3765|3759|5
1653634000000|2022-05-27 06:46:40|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1653634010000|2022-05-27 06:46:50|3765|3759|3765|3759|3765|3759|3765|3759|1
1653634020000|2022-05-27 06:47:00|3764.8|3758.8|3765|3759|3765|3759|3764.8|3758.8|4
1653634030000|2022-05-27 06:47:10|3765.5|3759.5|3765|3759|3765.5|3759.5|3765|3759|4
1653634040000|2022-05-27 06:47:20|3764.8|3758.8|3765|3759|3765|3759|3764.8|3758.8|2
1653634050000|2022-05-27 06:47:30|3765.3|3759.3|3765.3|3759.3|3765.5|3759.5|3765.3|3759.3|3
1653634060000|2022-05-27 06:47:40|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1653634070000|2022-05-27 06:47:50|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1653634090000|2022-05-27 06:48:10|3765.5|3759.5|3765|3759|3765.5|3759.5|3765|3759|3
1653634100000|2022-05-27 06:48:20|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|1
1653634110000|2022-05-27 06:48:30|3765|3759|3765.3|3759.3|3765.5|3759.5|3765|3759|4
1653634120000|2022-05-27 06:48:40|3765.8|3759.8|3765.5|3759.5|3765.8|3759.8|3765.5|3759.5|2
1653634140000|2022-05-27 06:49:00|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1653634150000|2022-05-27 06:49:10|3765.5|3759.5|3765.8|3759.8|3765.8|3759.8|3765.5|3759.5|2
1653634160000|2022-05-27 06:49:20|3765.5|3759.5|3765.3|3759.3|3765.5|3759.5|3765|3759|3
1653634170000|2022-05-27 06:49:30|3765|3759|3765|3759|3765.5|3759.5|3765|3759|4
1653634180000|2022-05-27 06:49:40|3765.3|3759.3|3765|3759|3765.3|3759.3|3765|3759|2
1653634190000|2022-05-27 06:49:50|3765.3|3759.3|3765|3759|3765.3|3759.3|3765|3759|2
1653634200000|2022-05-27 06:50:00|3764.5|3758.5|3763.8|3757.8|3764.5|3758.5|3763.8|3757.8|3
1653634230000|2022-05-27 06:50:30|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|2
1653634240000|2022-05-27 06:50:40|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3762.8|3756.8|3
1653634250000|2022-05-27 06:50:50|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|2
1653634260000|2022-05-27 06:51:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1653634280000|2022-05-27 06:51:20|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1653634290000|2022-05-27 06:51:30|3763.5|3757.5|3764|3758|3764|3758|3763.5|3757.5|2
1653634300000|2022-05-27 06:51:40|3764.8|3758.8|3764.8|3758.8|3765|3759|3764.8|3758.8|3
1653634310000|2022-05-27 06:51:50|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1653634320000|2022-05-27 06:52:00|3765.5|3759.5|3766.5|3760.5|3766.5|3760.5|3765.3|3759.3|5
1653634360000|2022-05-27 06:52:40|3766.3|3760.3|3765.5|3759.5|3766.3|3760.3|3765.5|3759.5|3
1653634370000|2022-05-27 06:52:50|3766|3760|3766.3|3760.3|3766.3|3760.3|3766|3760|2
1653634380000|2022-05-27 06:53:00|3766|3760|3766.5|3760.5|3766.5|3760.5|3766|3760|3
1653634390000|2022-05-27 06:53:10|3766.3|3760.3|3762.5|3756.5|3766.3|3760.3|3762.5|3756.5|2
1653634400000|2022-05-27 06:53:20|3763.8|3757.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|2
1653634410000|2022-05-27 06:53:30|3764.6|3758.6|3764.5|3758.5|3764.6|3758.6|3764.5|3758.5|2
1653634420000|2022-05-27 06:53:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|1
1653634430000|2022-05-27 06:53:50|3764.5|3758.5|3763|3757|3764.5|3758.5|3763|3757|4
1653634440000|2022-05-27 06:54:00|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|2
1653634450000|2022-05-27 06:54:10|3764|3758|3763.8|3757.8|3764|3758|3763.8|3757.8|2
1653634460000|2022-05-27 06:54:20|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|2
1653634490000|2022-05-27 06:54:50|3763.3|3757.3|3764.1|3758.1|3764.1|3758.1|3763.3|3757.3|2
1653634500000|2022-05-27 06:55:00|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|1
1653634510000|2022-05-27 06:55:10|3764.3|3758.3|3763.9|3757.9|3764.3|3758.3|3763.9|3757.9|2
1653634520000|2022-05-27 06:55:20|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|2
1653634530000|2022-05-27 06:55:30|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1653634550000|2022-05-27 06:55:50|3765.9|3759.9|3764.9|3758.9|3765.9|3759.9|3764.9|3758.9|2
1653634570000|2022-05-27 06:56:10|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653634620000|2022-05-27 06:57:00|3764.9|3758.9|3766.6|3760.6|3767.8|3761.8|3764.9|3758.9|5
1653634630000|2022-05-27 06:57:10|3766.4|3760.4|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|2
1653634640000|2022-05-27 06:57:20|3765.9|3759.9|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|4
1653634650000|2022-05-27 06:57:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1653634660000|2022-05-27 06:57:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1653634680000|2022-05-27 06:58:00|3764.1|3758.1|3765.6|3759.6|3765.6|3759.6|3763.9|3757.9|4
1653634690000|2022-05-27 06:58:10|3766.6|3760.6|3767.4|3761.4|3767.4|3761.4|3766.6|3760.6|2
1653634710000|2022-05-27 06:58:30|3767.1|3761.1|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|2
1653634760000|2022-05-27 06:59:20|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1653634770000|2022-05-27 06:59:30|3765.4|3759.4|3766.1|3760.1|3766.1|3760.1|3765.4|3759.4|2
1653634780000|2022-05-27 06:59:40|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|2
1653634790000|2022-05-27 06:59:50|3765.1|3759.1|3769.1|3763.1|3769.1|3763.1|3765.1|3759.1|2
1653634800000|2022-05-27 07:00:00|3768.9|3762.9|3766.9|3760.9|3768.9|3762.9|3766.9|3760.9|6
1653634810000|2022-05-27 07:00:10|3765.9|3759.9|3759.6|3753.6|3765.9|3759.9|3759.6|3753.6|18
1653634820000|2022-05-27 07:00:20|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1653634830000|2022-05-27 07:00:30|3763.1|3757.1|3763.5|3757.5|3763.5|3757.5|3762.6|3756.6|6
1653634840000|2022-05-27 07:00:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1653634860000|2022-05-27 07:01:00|3764.3|3758.3|3763.1|3757.1|3764.3|3758.3|3763.1|3757.1|3
1653634900000|2022-05-27 07:01:40|3763.6|3757.6|3765.1|3759.1|3765.1|3759.1|3763.6|3757.6|2
1653634930000|2022-05-27 07:02:10|3765.4|3759.4|3766.4|3760.4|3766.4|3760.4|3765.4|3759.4|2
1653634950000|2022-05-27 07:02:30|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1653634960000|2022-05-27 07:02:40|3766.4|3760.4|3766.9|3760.9|3766.9|3760.9|3766.4|3760.4|3
1653634980000|2022-05-27 07:03:00|3767.1|3761.1|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|3
1653634990000|2022-05-27 07:03:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1653635000000|2022-05-27 07:03:20|3767.1|3761.1|3765.6|3759.6|3767.1|3761.1|3765.6|3759.6|3
1653635080000|2022-05-27 07:04:40|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1653635100000|2022-05-27 07:05:00|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.1|3759.1|4
1653635290000|2022-05-27 07:08:10|3767.1|3761.1|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|2
1653635300000|2022-05-27 07:08:20|3768.6|3762.6|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|2
1653635310000|2022-05-27 07:08:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1653635370000|2022-05-27 07:09:30|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3768.9|3762.9|4
1653635400000|2022-05-27 07:10:00|3769.6|3763.6|3770.9|3764.9|3770.9|3764.9|3769.6|3763.6|3
1653635430000|2022-05-27 07:10:30|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1653635440000|2022-05-27 07:10:40|3772.6|3766.6|3775.1|3769.1|3775.1|3769.1|3772.6|3766.6|2
1653635450000|2022-05-27 07:10:50|3775.4|3769.4|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|3
1653635470000|2022-05-27 07:11:10|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1653635480000|2022-05-27 07:11:20|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|3
1653635490000|2022-05-27 07:11:30|3774.1|3768.1|3773.1|3767.1|3774.1|3768.1|3773.1|3767.1|3
1653635510000|2022-05-27 07:11:50|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1653635530000|2022-05-27 07:12:10|3772.6|3766.6|3773.1|3767.1|3773.1|3767.1|3772.6|3766.6|2
1653635570000|2022-05-27 07:12:50|3772.9|3766.9|3773.1|3767.1|3773.1|3767.1|3772.9|3766.9|2
1653635580000|2022-05-27 07:13:00|3773.4|3767.4|3777.4|3771.4|3777.4|3771.4|3773.4|3767.4|7
1653635590000|2022-05-27 07:13:10|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1653635600000|2022-05-27 07:13:20|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1653635610000|2022-05-27 07:13:30|3778.1|3772.1|3779.6|3773.6|3779.6|3773.6|3778.1|3772.1|3
1653635660000|2022-05-27 07:14:20|3779.4|3773.4|3776.9|3770.9|3779.4|3773.4|3776.9|3770.9|4
1653635670000|2022-05-27 07:14:30|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|3
1653635690000|2022-05-27 07:14:50|3777.1|3771.1|3778.1|3772.1|3778.1|3772.1|3777.1|3771.1|3
1653635700000|2022-05-27 07:15:00|3778.9|3772.9|3780.4|3774.4|3781.9|3775.9|3778.9|3772.9|6
1653635720000|2022-05-27 07:15:20|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653635730000|2022-05-27 07:15:30|3780.9|3774.9|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|2
1653635740000|2022-05-27 07:15:40|3781.4|3775.4|3781.6|3775.6|3781.6|3775.6|3781.4|3775.4|2
1653635760000|2022-05-27 07:16:00|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653635780000|2022-05-27 07:16:20|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|3
1653635810000|2022-05-27 07:16:50|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1653635830000|2022-05-27 07:17:10|3781.4|3775.4|3781.6|3775.6|3781.6|3775.6|3781.4|3775.4|2
1653635840000|2022-05-27 07:17:20|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653635850000|2022-05-27 07:17:30|3781.4|3775.4|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|2
1653635870000|2022-05-27 07:17:50|3780.9|3774.9|3779.9|3773.9|3780.9|3774.9|3779.9|3773.9|2
1653635900000|2022-05-27 07:18:20|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1653635960000|2022-05-27 07:19:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1653635980000|2022-05-27 07:19:40|3778.9|3772.9|3779.4|3773.4|3779.4|3773.4|3778.6|3772.6|5
1653636050000|2022-05-27 07:20:50|3779.6|3773.6|3781.6|3775.6|3781.6|3775.6|3779.6|3773.6|3
1653636060000|2022-05-27 07:21:00|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653636100000|2022-05-27 07:21:40|3781.6|3775.6|3780.1|3774.1|3781.6|3775.6|3780.1|3774.1|2
1653636120000|2022-05-27 07:22:00|3779.9|3773.9|3778.9|3772.9|3779.9|3773.9|3777.4|3771.4|6
1653636130000|2022-05-27 07:22:10|3778.6|3772.6|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|4
1653636140000|2022-05-27 07:22:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1653636180000|2022-05-27 07:23:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1653636250000|2022-05-27 07:24:10|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1653636260000|2022-05-27 07:24:20|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|2
1653636270000|2022-05-27 07:24:30|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1653636280000|2022-05-27 07:24:40|3776.6|3770.6|3774.9|3768.9|3776.6|3770.6|3774.9|3768.9|3
1653636290000|2022-05-27 07:24:50|3775.4|3769.4|3775.9|3769.9|3775.9|3769.9|3775.4|3769.4|3
1653636310000|2022-05-27 07:25:10|3776.1|3770.1|3775.9|3769.9|3776.6|3770.6|3774.9|3768.9|7
1653636320000|2022-05-27 07:25:20|3776.1|3770.1|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|7
1653636330000|2022-05-27 07:25:30|3776.9|3770.9|3776.9|3770.9|3777.1|3771.1|3776.6|3770.6|7
1653636350000|2022-05-27 07:25:50|3777.1|3771.1|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|4
1653636380000|2022-05-27 07:26:20|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|2
1653636420000|2022-05-27 07:27:00|3776.9|3770.9|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|4
1653636470000|2022-05-27 07:27:50|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1653636490000|2022-05-27 07:28:10|3774.6|3768.6|3773.6|3767.6|3774.6|3768.6|3773.4|3767.4|3
1653636500000|2022-05-27 07:28:20|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1653636510000|2022-05-27 07:28:30|3775.1|3769.1|3776.6|3770.6|3777.1|3771.1|3775.1|3769.1|5
1653636520000|2022-05-27 07:28:40|3776.4|3770.4|3774.6|3768.6|3776.4|3770.4|3774.6|3768.6|7
1653636530000|2022-05-27 07:28:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1653636540000|2022-05-27 07:29:00|3776.1|3770.1|3777.6|3771.6|3777.6|3771.6|3776.1|3770.1|2
1653636560000|2022-05-27 07:29:20|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1653636570000|2022-05-27 07:29:30|3777.1|3771.1|3778.4|3772.4|3778.4|3772.4|3777.1|3771.1|3
1653636590000|2022-05-27 07:29:50|3779.4|3773.4|3780.1|3774.1|3780.1|3774.1|3779.4|3773.4|2
1653636600000|2022-05-27 07:30:00|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1653636610000|2022-05-27 07:30:10|3779.9|3773.9|3780.6|3774.6|3780.6|3774.6|3779.9|3773.9|2
1653636630000|2022-05-27 07:30:30|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1653636640000|2022-05-27 07:30:40|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1653636680000|2022-05-27 07:31:20|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1653636690000|2022-05-27 07:31:30|3780.9|3774.9|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|2
1653636730000|2022-05-27 07:32:10|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|3
1653636820000|2022-05-27 07:33:40|3781.6|3775.6|3780.1|3774.1|3781.6|3775.6|3780.1|3774.1|2
1653636870000|2022-05-27 07:34:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1653636880000|2022-05-27 07:34:40|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1653636890000|2022-05-27 07:34:50|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|2
1653636920000|2022-05-27 07:35:20|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|2
1653636960000|2022-05-27 07:36:00|3778.9|3772.9|3777.1|3771.1|3778.9|3772.9|3776.9|3770.9|3
1653636970000|2022-05-27 07:36:10|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1653637010000|2022-05-27 07:36:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1653637090000|2022-05-27 07:38:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653637130000|2022-05-27 07:38:50|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1653637140000|2022-05-27 07:39:00|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|2
1653637190000|2022-05-27 07:39:50|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|2
1653637350000|2022-05-27 07:42:30|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|2
1653637400000|2022-05-27 07:43:20|3776.1|3770.1|3774.4|3768.4|3776.1|3770.1|3774.4|3768.4|2
1653637420000|2022-05-27 07:43:40|3774.1|3768.1|3772.1|3766.1|3774.1|3768.1|3772.1|3766.1|7
1653637490000|2022-05-27 07:44:50|3772.9|3766.9|3774.9|3768.9|3775.9|3769.9|3772.9|3766.9|11
1653637500000|2022-05-27 07:45:00|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|4
1653637540000|2022-05-27 07:45:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|3
1653637550000|2022-05-27 07:45:50|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|2
1653637560000|2022-05-27 07:46:00|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|5
1653637580000|2022-05-27 07:46:20|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653637600000|2022-05-27 07:46:40|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1653637610000|2022-05-27 07:46:50|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1653637620000|2022-05-27 07:47:00|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653637800000|2022-05-27 07:50:00|3776.6|3770.6|3781.5|3775.5|3781.5|3775.5|3776.6|3770.6|4
1653637810000|2022-05-27 07:50:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1653637820000|2022-05-27 07:50:20|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1653637830000|2022-05-27 07:50:30|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|2
1653637920000|2022-05-27 07:52:00|3782.9|3776.9|3786.9|3780.9|3786.9|3780.9|3782.9|3776.9|5
1653637950000|2022-05-27 07:52:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653637970000|2022-05-27 07:52:50|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|2
1653637980000|2022-05-27 07:53:00|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|2
1653638160000|2022-05-27 07:56:00|3786.6|3780.6|3785.9|3779.9|3786.6|3780.6|3785.9|3779.9|2
1653638200000|2022-05-27 07:56:40|3785.6|3779.6|3785.1|3779.1|3785.6|3779.6|3785.1|3779.1|3
1653638220000|2022-05-27 07:57:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1653638280000|2022-05-27 07:58:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1653638330000|2022-05-27 07:58:50|3784.6|3778.6|3782.6|3776.6|3784.6|3778.6|3782.1|3776.1|4
1653638350000|2022-05-27 07:59:10|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1653638370000|2022-05-27 07:59:30|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|2
1653638390000|2022-05-27 07:59:50|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1653638400000|2022-05-27 08:00:00|3784.1|3778.1|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|5
1653638420000|2022-05-27 08:00:20|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.4|3777.4|3
1653638430000|2022-05-27 08:00:30|3783.9|3777.9|3784.1|3778.1|3785.1|3779.1|3783.9|3777.9|5
1653638440000|2022-05-27 08:00:40|3784.4|3778.4|3785.1|3779.1|3785.1|3779.1|3784.4|3778.4|4
1653638450000|2022-05-27 08:00:50|3784.6|3778.6|3783.4|3777.4|3784.6|3778.6|3783.1|3777.1|3
1653638460000|2022-05-27 08:01:00|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.9|3776.9|2
1653638470000|2022-05-27 08:01:10|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|2
1653638480000|2022-05-27 08:01:20|3783.6|3777.6|3784.4|3778.4|3784.4|3778.4|3783.6|3777.6|2
1653638490000|2022-05-27 08:01:30|3784.1|3778.1|3782.6|3776.6|3784.1|3778.1|3782.6|3776.6|4
1653638500000|2022-05-27 08:01:40|3782.1|3776.1|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|5
1653638510000|2022-05-27 08:01:50|3781.1|3775.1|3780.1|3774.1|3781.4|3775.4|3780.1|3774.1|6
1653638570000|2022-05-27 08:02:50|3779.9|3773.9|3779.4|3773.4|3779.9|3773.9|3779.4|3773.4|2
1653638590000|2022-05-27 08:03:10|3779.1|3773.1|3778.4|3772.4|3779.1|3773.1|3778.4|3772.4|2
1653638600000|2022-05-27 08:03:20|3778.1|3772.1|3775.9|3769.9|3778.1|3772.1|3775.9|3769.9|6
1653638610000|2022-05-27 08:03:30|3775.6|3769.6|3774.9|3768.9|3775.9|3769.9|3774.9|3768.9|5
1653638620000|2022-05-27 08:03:40|3775.1|3769.1|3776.9|3770.9|3777.6|3771.6|3775.1|3769.1|4
1653638630000|2022-05-27 08:03:50|3777.1|3771.1|3777.9|3771.9|3778.1|3772.1|3777.1|3771.1|3
1653638640000|2022-05-27 08:04:00|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|2
1653638650000|2022-05-27 08:04:10|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|2
1653638680000|2022-05-27 08:04:40|3776.9|3770.9|3775.9|3769.9|3776.9|3770.9|3775.9|3769.9|3
1653638740000|2022-05-27 08:05:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1653638760000|2022-05-27 08:06:00|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1653638780000|2022-05-27 08:06:20|3776.6|3770.6|3777.9|3771.9|3777.9|3771.9|3776.6|3770.6|2
1653638790000|2022-05-27 08:06:30|3778.4|3772.4|3778.9|3772.9|3778.9|3772.9|3778.1|3772.1|4
1653638820000|2022-05-27 08:07:00|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1653638840000|2022-05-27 08:07:20|3782.4|3776.4|3784.1|3778.1|3784.1|3778.1|3782.4|3776.4|5
1653638850000|2022-05-27 08:07:30|3784.6|3778.6|3785.1|3779.1|3785.1|3779.1|3784.6|3778.6|3
1653638860000|2022-05-27 08:07:40|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|2
1653638870000|2022-05-27 08:07:50|3785.1|3779.1|3784.4|3778.4|3785.1|3779.1|3784.4|3778.4|4
1653638880000|2022-05-27 08:08:00|3783.6|3777.6|3782.9|3776.9|3783.6|3777.6|3782.9|3776.9|2
1653638890000|2022-05-27 08:08:10|3783.1|3777.1|3783.9|3777.9|3783.9|3777.9|3783.1|3777.1|3
1653638900000|2022-05-27 08:08:20|3784.4|3778.4|3783.6|3777.6|3784.4|3778.4|3783.6|3777.6|2
1653638910000|2022-05-27 08:08:30|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|3
1653638930000|2022-05-27 08:08:50|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1653638940000|2022-05-27 08:09:00|3782.9|3776.9|3785.3|3779.3|3785.3|3779.3|3782.9|3776.9|3
1653638950000|2022-05-27 08:09:10|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1653638960000|2022-05-27 08:09:20|3785.4|3779.4|3786.1|3780.1|3786.4|3780.4|3785.4|3779.4|3
1653638980000|2022-05-27 08:09:40|3787.6|3781.6|3786.1|3780.1|3787.6|3781.6|3786.1|3780.1|4
1653638990000|2022-05-27 08:09:50|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|2
1653639000000|2022-05-27 08:10:00|3785.9|3779.9|3784.4|3778.4|3785.9|3779.9|3784.1|3778.1|3
1653639020000|2022-05-27 08:10:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1653639050000|2022-05-27 08:10:50|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1653639060000|2022-05-27 08:11:00|3783.9|3777.9|3783.9|3777.9|3784.1|3778.1|3782.9|3776.9|6
1653639070000|2022-05-27 08:11:10|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|2
1653639080000|2022-05-27 08:11:20|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1653639090000|2022-05-27 08:11:30|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1653639120000|2022-05-27 08:12:00|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1653639140000|2022-05-27 08:12:20|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1653639240000|2022-05-27 08:14:00|3784.6|3778.6|3786.6|3780.6|3786.6|3780.6|3784.6|3778.6|2
1653639250000|2022-05-27 08:14:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653639260000|2022-05-27 08:14:20|3786.6|3780.6|3787.4|3781.4|3787.4|3781.4|3786.6|3780.6|3
1653639270000|2022-05-27 08:14:30|3787.6|3781.6|3786.6|3780.6|3787.6|3781.6|3786.6|3780.6|4
1653639280000|2022-05-27 08:14:40|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653639290000|2022-05-27 08:14:50|3785.6|3779.6|3786.6|3780.6|3786.6|3780.6|3785.4|3779.4|6
1653639300000|2022-05-27 08:15:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|3
1653639310000|2022-05-27 08:15:10|3786.6|3780.6|3786.4|3780.4|3786.6|3780.6|3786.4|3780.4|2
1653639320000|2022-05-27 08:15:20|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3785.9|3779.9|9
1653639330000|2022-05-27 08:15:30|3786.6|3780.6|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|4
1653639340000|2022-05-27 08:15:40|3786.4|3780.4|3786.6|3780.6|3786.6|3780.6|3786.4|3780.4|2
1653639360000|2022-05-27 08:16:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653639410000|2022-05-27 08:16:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653639450000|2022-05-27 08:17:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653639480000|2022-05-27 08:18:00|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653639510000|2022-05-27 08:18:30|3789.4|3783.4|3790.1|3784.1|3790.1|3784.1|3789.4|3783.4|3
1653639520000|2022-05-27 08:18:40|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653639540000|2022-05-27 08:19:00|3789.4|3783.4|3788.4|3782.4|3789.4|3783.4|3788.4|3782.4|2
1653639550000|2022-05-27 08:19:10|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1653639570000|2022-05-27 08:19:30|3788.4|3782.4|3789.1|3783.1|3789.1|3783.1|3788.4|3782.4|3
1653639580000|2022-05-27 08:19:40|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1653639590000|2022-05-27 08:19:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653639630000|2022-05-27 08:20:30|3789.9|3783.9|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|2
1653639640000|2022-05-27 08:20:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1653639660000|2022-05-27 08:21:00|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|1
1653639710000|2022-05-27 08:21:50|3791.4|3785.4|3793.9|3787.9|3793.9|3787.9|3791.4|3785.4|4
1653639720000|2022-05-27 08:22:00|3794.9|3788.9|3793.4|3787.4|3794.9|3788.9|3792.6|3786.6|6
1653639740000|2022-05-27 08:22:20|3793.6|3787.6|3793.9|3787.9|3793.9|3787.9|3793.6|3787.6|2
1653639750000|2022-05-27 08:22:30|3793.6|3787.6|3793.1|3787.1|3793.6|3787.6|3793.1|3787.1|2
1653639770000|2022-05-27 08:22:50|3792.9|3786.9|3792.1|3786.1|3792.9|3786.9|3792.1|3786.1|3
1653639780000|2022-05-27 08:23:00|3791.6|3785.6|3790.4|3784.4|3791.6|3785.6|3790.4|3784.4|2
1653639790000|2022-05-27 08:23:10|3791.4|3785.4|3790.4|3784.4|3791.6|3785.6|3790.4|3784.4|7
1653639800000|2022-05-27 08:23:20|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653639820000|2022-05-27 08:23:40|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1653639890000|2022-05-27 08:24:50|3788.6|3782.6|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|2
1653639900000|2022-05-27 08:25:00|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|3
1653639910000|2022-05-27 08:25:10|3787.4|3781.4|3788.4|3782.4|3788.6|3782.6|3787.4|3781.4|4
1653639920000|2022-05-27 08:25:20|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1653639930000|2022-05-27 08:25:30|3788.4|3782.4|3788.1|3782.1|3788.4|3782.4|3788.1|3782.1|2
1653639940000|2022-05-27 08:25:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653639950000|2022-05-27 08:25:50|3787.6|3781.6|3788.4|3782.4|3788.4|3782.4|3787.6|3781.6|2
1653639960000|2022-05-27 08:26:00|3788.1|3782.1|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|2
1653639970000|2022-05-27 08:26:10|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|2
1653639990000|2022-05-27 08:26:30|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1653640010000|2022-05-27 08:26:50|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1653640020000|2022-05-27 08:27:00|3789.1|3783.1|3788.9|3782.9|3789.1|3783.1|3788.9|3782.9|2
1653640090000|2022-05-27 08:28:10|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653640100000|2022-05-27 08:28:20|3787.1|3781.1|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|2
1653640120000|2022-05-27 08:28:40|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|2
1653640130000|2022-05-27 08:28:50|3788.6|3782.6|3789.6|3783.6|3789.9|3783.9|3788.1|3782.1|9
1653640140000|2022-05-27 08:29:00|3789.1|3783.1|3787.1|3781.1|3789.1|3783.1|3787.1|3781.1|10
1653640170000|2022-05-27 08:29:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1653640190000|2022-05-27 08:29:50|3786.6|3780.6|3785.4|3779.4|3786.6|3780.6|3785.4|3779.4|4
1653640200000|2022-05-27 08:30:00|3785.1|3779.1|3784.9|3778.9|3785.6|3779.6|3784.6|3778.6|8
1653640210000|2022-05-27 08:30:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1653640220000|2022-05-27 08:30:20|3785.4|3779.4|3785.6|3779.6|3785.6|3779.6|3785.4|3779.4|2
1653640260000|2022-05-27 08:31:00|3785.9|3779.9|3787.1|3781.1|3787.1|3781.1|3785.9|3779.9|2
1653640270000|2022-05-27 08:31:10|3787.6|3781.6|3787.4|3781.4|3788.1|3782.1|3787.4|3781.4|4
1653640280000|2022-05-27 08:31:20|3787.6|3781.6|3789.9|3783.9|3789.9|3783.9|3787.6|3781.6|2
1653640290000|2022-05-27 08:31:30|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653640300000|2022-05-27 08:31:40|3789.9|3783.9|3793.1|3787.1|3793.1|3787.1|3789.9|3783.9|6
1653640310000|2022-05-27 08:31:50|3793.4|3787.4|3794.1|3788.1|3794.1|3788.1|3793.4|3787.4|4
1653640320000|2022-05-27 08:32:00|3794.6|3788.6|3795.4|3789.4|3795.4|3789.4|3794.6|3788.6|3
1653640330000|2022-05-27 08:32:10|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1653640350000|2022-05-27 08:32:30|3795.4|3789.4|3795.6|3789.6|3795.6|3789.6|3795.4|3789.4|2
1653640360000|2022-05-27 08:32:40|3795.9|3789.9|3794.6|3788.6|3796.6|3790.6|3794.6|3788.6|4
1653640370000|2022-05-27 08:32:50|3794.4|3788.4|3794.1|3788.1|3794.4|3788.4|3794.1|3788.1|2
1653640380000|2022-05-27 08:33:00|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|5
1653640390000|2022-05-27 08:33:10|3794.6|3788.6|3795.9|3789.9|3795.9|3789.9|3794.6|3788.6|2
1653640400000|2022-05-27 08:33:20|3795.6|3789.6|3796.4|3790.4|3796.4|3790.4|3795.6|3789.6|2
1653640420000|2022-05-27 08:33:40|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|3
1653640430000|2022-05-27 08:33:50|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|2
1653640450000|2022-05-27 08:34:10|3796.1|3790.1|3799.4|3793.4|3799.6|3793.6|3795.9|3789.9|7
1653640460000|2022-05-27 08:34:20|3799.6|3793.6|3804.9|3798.9|3810.4|3804.4|3799.6|3793.6|11
1653640470000|2022-05-27 08:34:30|3805.1|3799.1|3805.9|3799.9|3805.9|3799.9|3805.1|3799.1|4
1653640480000|2022-05-27 08:34:40|3806.1|3800.1|3806.6|3800.6|3809.4|3803.4|3806.1|3800.1|6
1653640490000|2022-05-27 08:34:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1653640510000|2022-05-27 08:35:10|3809.4|3803.4|3809.6|3803.6|3809.6|3803.6|3809.4|3803.4|2
1653640520000|2022-05-27 08:35:20|3810.6|3804.6|3816.1|3810.1|3816.1|3810.1|3810.6|3804.6|5
1653640530000|2022-05-27 08:35:30|3816.4|3810.4|3823.1|3817.1|3823.1|3817.1|3815.4|3809.4|10
1653640540000|2022-05-27 08:35:40|3823|3817|3824.4|3818.4|3824.9|3818.9|3821.6|3815.6|8
1653640550000|2022-05-27 08:35:50|3821.6|3815.6|3819.1|3813.1|3821.6|3815.6|3818.1|3812.1|7
1653640560000|2022-05-27 08:36:00|3819.4|3813.4|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|2
1653640570000|2022-05-27 08:36:10|3817.6|3811.6|3814.9|3808.9|3817.6|3811.6|3814.9|3808.9|5
1653640580000|2022-05-27 08:36:20|3815.1|3809.1|3815.4|3809.4|3815.6|3809.6|3814.9|3808.9|6
1653640590000|2022-05-27 08:36:30|3815.6|3809.6|3815.4|3809.4|3815.6|3809.6|3815.1|3809.1|3
1653640600000|2022-05-27 08:36:40|3815.5|3809.5|3814.5|3808.5|3815.5|3809.5|3813.5|3807.5|3
1653640610000|2022-05-27 08:36:50|3814.3|3808.3|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|3
1653640620000|2022-05-27 08:37:00|3813.5|3807.5|3811.8|3805.8|3813.5|3807.5|3810.8|3804.8|5
1653640630000|2022-05-27 08:37:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653640640000|2022-05-27 08:37:20|3811.4|3805.4|3815|3809|3815|3809|3811.4|3805.4|5
1653640650000|2022-05-27 08:37:30|3815.6|3809.6|3817.1|3811.1|3817.1|3811.1|3815.6|3809.6|5
1653640660000|2022-05-27 08:37:40|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1653640670000|2022-05-27 08:37:50|3816.3|3810.3|3815.3|3809.3|3816.3|3810.3|3814.6|3808.6|5
1653640690000|2022-05-27 08:38:10|3815|3809|3812.3|3806.3|3815|3809|3812.3|3806.3|4
1653640710000|2022-05-27 08:38:30|3811.5|3805.5|3812.5|3806.5|3812.5|3806.5|3811.5|3805.5|2
1653640730000|2022-05-27 08:38:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653640740000|2022-05-27 08:39:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.8|3803.8|3
1653640760000|2022-05-27 08:39:20|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1653640770000|2022-05-27 08:39:30|3810.1|3804.1|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|2
1653640790000|2022-05-27 08:39:50|3810.4|3804.4|3813.4|3807.4|3813.4|3807.4|3810.4|3804.4|3
1653640800000|2022-05-27 08:40:00|3813.6|3807.6|3814.4|3808.4|3814.4|3808.4|3813.6|3807.6|3
1653640810000|2022-05-27 08:40:10|3814.6|3808.6|3816.4|3810.4|3816.4|3810.4|3814.6|3808.6|5
1653640820000|2022-05-27 08:40:20|3816.6|3810.6|3819.9|3813.9|3819.9|3813.9|3816.1|3810.1|6
1653640840000|2022-05-27 08:40:40|3820.1|3814.1|3821.6|3815.6|3821.6|3815.6|3820.1|3814.1|4
1653640850000|2022-05-27 08:40:50|3820.9|3814.9|3818.9|3812.9|3821.6|3815.6|3818.9|3812.9|7
1653640860000|2022-05-27 08:41:00|3818.6|3812.6|3815.9|3809.9|3818.6|3812.6|3815.9|3809.9|4
1653640870000|2022-05-27 08:41:10|3815.6|3809.6|3814.6|3808.6|3816.6|3810.6|3814.6|3808.6|8
1653640880000|2022-05-27 08:41:20|3815.1|3809.1|3812.4|3806.4|3815.4|3809.4|3812.4|3806.4|5
1653640890000|2022-05-27 08:41:30|3812.1|3806.1|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|3
1653640900000|2022-05-27 08:41:40|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1653640910000|2022-05-27 08:41:50|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1653640940000|2022-05-27 08:42:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1653640960000|2022-05-27 08:42:40|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.1|3803.1|5
1653640990000|2022-05-27 08:43:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653641000000|2022-05-27 08:43:20|3808.9|3802.9|3808.9|3802.9|3809.1|3803.1|3808.9|3802.9|3
1653641010000|2022-05-27 08:43:30|3809.6|3803.6|3806.9|3800.9|3809.6|3803.6|3806.9|3800.9|4
1653641020000|2022-05-27 08:43:40|3806.6|3800.6|3807.6|3801.6|3807.6|3801.6|3806.1|3800.1|4
1653641030000|2022-05-27 08:43:50|3806.8|3800.8|3805.1|3799.1|3806.8|3800.8|3805.1|3799.1|2
1653641040000|2022-05-27 08:44:00|3805.4|3799.4|3806.1|3800.1|3806.1|3800.1|3805.4|3799.4|2
1653641050000|2022-05-27 08:44:10|3806.4|3800.4|3805.9|3799.9|3807.6|3801.6|3805.9|3799.9|7
1653641070000|2022-05-27 08:44:30|3805.6|3799.6|3805.1|3799.1|3805.6|3799.6|3804.9|3798.9|3
1653641080000|2022-05-27 08:44:40|3803.4|3797.4|3803.4|3797.4|3804.1|3798.1|3803.4|3797.4|4
1653641090000|2022-05-27 08:44:50|3803.6|3797.6|3803.6|3797.6|3804.9|3798.9|3803.4|3797.4|7
1653641100000|2022-05-27 08:45:00|3804.6|3798.6|3803.9|3797.9|3804.6|3798.6|3803.9|3797.9|2
1653641110000|2022-05-27 08:45:10|3804.4|3798.4|3802.4|3796.4|3804.9|3798.9|3800.6|3794.6|7
1653641120000|2022-05-27 08:45:20|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|3
1653641130000|2022-05-27 08:45:30|3803.6|3797.6|3801.6|3795.6|3803.6|3797.6|3800.6|3794.6|5
1653641140000|2022-05-27 08:45:40|3801.4|3795.4|3800.4|3794.4|3801.4|3795.4|3800.4|3794.4|2
1653641150000|2022-05-27 08:45:50|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1653641160000|2022-05-27 08:46:00|3800.4|3794.4|3802.4|3796.4|3802.4|3796.4|3800.4|3794.4|5
1653641170000|2022-05-27 08:46:10|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1653641180000|2022-05-27 08:46:20|3803.4|3797.4|3804.4|3798.4|3804.4|3798.4|3803.4|3797.4|3
1653641190000|2022-05-27 08:46:30|3804.6|3798.6|3804.6|3798.6|3805.1|3799.1|3804.6|3798.6|3
1653641200000|2022-05-27 08:46:40|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653641220000|2022-05-27 08:47:00|3803.9|3797.9|3802.1|3796.1|3803.9|3797.9|3802.1|3796.1|2
1653641230000|2022-05-27 08:47:10|3801.9|3795.9|3800.1|3794.1|3801.9|3795.9|3798.9|3792.9|9
1653641240000|2022-05-27 08:47:20|3799.9|3793.9|3798.9|3792.9|3799.9|3793.9|3798.6|3792.6|4
1653641250000|2022-05-27 08:47:30|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|2
1653641260000|2022-05-27 08:47:40|3799.9|3793.9|3798.9|3792.9|3799.9|3793.9|3798.9|3792.9|2
1653641270000|2022-05-27 08:47:50|3798.6|3792.6|3798.4|3792.4|3799.1|3793.1|3798.1|3792.1|4
1653641280000|2022-05-27 08:48:00|3798.1|3792.1|3796.4|3790.4|3798.1|3792.1|3796.4|3790.4|4
1653641290000|2022-05-27 08:48:10|3796.1|3790.1|3797.4|3791.4|3797.4|3791.4|3795.9|3789.9|4
1653641300000|2022-05-27 08:48:20|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1653641310000|2022-05-27 08:48:30|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|2
1653641320000|2022-05-27 08:48:40|3796.6|3790.6|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|3
1653641330000|2022-05-27 08:48:50|3797.6|3791.6|3798.6|3792.6|3798.6|3792.6|3797.4|3791.4|5
1653641340000|2022-05-27 08:49:00|3798.9|3792.9|3799.6|3793.6|3799.6|3793.6|3798.9|3792.9|4
1653641350000|2022-05-27 08:49:10|3799.9|3793.9|3799.6|3793.6|3799.9|3793.9|3799.6|3793.6|2
1653641360000|2022-05-27 08:49:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1653641370000|2022-05-27 08:49:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1653641390000|2022-05-27 08:49:50|3799.1|3793.1|3802.1|3796.1|3802.1|3796.1|3799.1|3793.1|4
1653641400000|2022-05-27 08:50:00|3802.6|3796.6|3801.1|3795.1|3802.6|3796.6|3801.1|3795.1|2
1653641410000|2022-05-27 08:50:10|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1653641420000|2022-05-27 08:50:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1653641440000|2022-05-27 08:50:40|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1653641450000|2022-05-27 08:50:50|3798.4|3792.4|3796.4|3790.4|3798.4|3792.4|3796.4|3790.4|5
1653641460000|2022-05-27 08:51:00|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1653641470000|2022-05-27 08:51:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1653641490000|2022-05-27 08:51:30|3796.4|3790.4|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|2
1653641500000|2022-05-27 08:51:40|3798.1|3792.1|3799.1|3793.1|3799.1|3793.1|3798.1|3792.1|4
1653641520000|2022-05-27 08:52:00|3799.4|3793.4|3796.1|3790.1|3799.4|3793.4|3796.1|3790.1|4
1653641540000|2022-05-27 08:52:20|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1653641550000|2022-05-27 08:52:30|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1653641560000|2022-05-27 08:52:40|3794.9|3788.9|3794.6|3788.6|3794.9|3788.9|3794.6|3788.6|2
1653641570000|2022-05-27 08:52:50|3794.1|3788.1|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|2
1653641600000|2022-05-27 08:53:20|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|1
1653641610000|2022-05-27 08:53:30|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1653641620000|2022-05-27 08:53:40|3794.9|3788.9|3795.9|3789.9|3795.9|3789.9|3794.9|3788.9|3
1653641630000|2022-05-27 08:53:50|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|2
1653641650000|2022-05-27 08:54:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1653641670000|2022-05-27 08:54:30|3795.9|3789.9|3795.4|3789.4|3796.1|3790.1|3795.4|3789.4|3
1653641690000|2022-05-27 08:54:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1653641700000|2022-05-27 08:55:00|3795.9|3789.9|3797.4|3791.4|3797.4|3791.4|3795.9|3789.9|4
1653641710000|2022-05-27 08:55:10|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1653641720000|2022-05-27 08:55:20|3797.9|3791.9|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|2
1653641750000|2022-05-27 08:55:50|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1653641770000|2022-05-27 08:56:10|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1653641790000|2022-05-27 08:56:30|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1653641800000|2022-05-27 08:56:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1653641820000|2022-05-27 08:57:00|3797.6|3791.6|3795.1|3789.1|3797.6|3791.6|3794.9|3788.9|5
1653641830000|2022-05-27 08:57:10|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1653641840000|2022-05-27 08:57:20|3795.6|3789.6|3796.4|3790.4|3796.4|3790.4|3795.6|3789.6|2
1653641850000|2022-05-27 08:57:30|3795.9|3789.9|3797.4|3791.4|3797.4|3791.4|3795.9|3789.9|4
1653641870000|2022-05-27 08:57:50|3797.6|3791.6|3799.4|3793.4|3799.4|3793.4|3797.6|3791.6|5
1653641880000|2022-05-27 08:58:00|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.4|3793.4|3
1653641910000|2022-05-27 08:58:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1653641920000|2022-05-27 08:58:40|3800.6|3794.6|3803.9|3797.9|3803.9|3797.9|3800.6|3794.6|4
1653641930000|2022-05-27 08:58:50|3804.4|3798.4|3800.9|3794.9|3804.4|3798.4|3800.4|3794.4|6
1653641940000|2022-05-27 08:59:00|3799.1|3793.1|3801.4|3795.4|3801.4|3795.4|3799.1|3793.1|9
1653641960000|2022-05-27 08:59:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.4|3795.4|3
1653641970000|2022-05-27 08:59:30|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1653641990000|2022-05-27 08:59:50|3801.4|3795.4|3800.1|3794.1|3801.4|3795.4|3800.1|3794.1|2
1653642000000|2022-05-27 09:00:00|3800.4|3794.4|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|5
1653642030000|2022-05-27 09:00:30|3802.4|3796.4|3803.9|3797.9|3803.9|3797.9|3802.4|3796.4|4
1653642050000|2022-05-27 09:00:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653642070000|2022-05-27 09:01:10|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|4
1653642080000|2022-05-27 09:01:20|3805.1|3799.1|3804.9|3798.9|3805.4|3799.4|3804.9|3798.9|5
1653642090000|2022-05-27 09:01:30|3805.1|3799.1|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|2
1653642100000|2022-05-27 09:01:40|3805.4|3799.4|3804.4|3798.4|3805.4|3799.4|3804.4|3798.4|2
1653642120000|2022-05-27 09:02:00|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653642140000|2022-05-27 09:02:20|3804.4|3798.4|3805.1|3799.1|3805.6|3799.6|3804.4|3798.4|4
1653642150000|2022-05-27 09:02:30|3804.9|3798.9|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|2
1653642160000|2022-05-27 09:02:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653642170000|2022-05-27 09:02:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653642250000|2022-05-27 09:04:10|3804.9|3798.9|3807.1|3801.1|3807.1|3801.1|3804.9|3798.9|6
1653642260000|2022-05-27 09:04:20|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1653642280000|2022-05-27 09:04:40|3807.6|3801.6|3806.9|3800.9|3807.6|3801.6|3806.9|3800.9|3
1653642290000|2022-05-27 09:04:50|3806.6|3800.6|3806.9|3800.9|3807.1|3801.1|3806.4|3800.4|10
1653642300000|2022-05-27 09:05:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3806.9|3800.9|3
1653642310000|2022-05-27 09:05:10|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1653642340000|2022-05-27 09:05:40|3807.1|3801.1|3807.4|3801.4|3807.4|3801.4|3806.9|3800.9|5
1653642350000|2022-05-27 09:05:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1653642360000|2022-05-27 09:06:00|3807.4|3801.4|3807.1|3801.1|3807.4|3801.4|3806.9|3800.9|3
1653642390000|2022-05-27 09:06:30|3806.9|3800.9|3807.1|3801.1|3807.6|3801.6|3806.6|3800.6|6
1653642400000|2022-05-27 09:06:40|3807.4|3801.4|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|2
1653642410000|2022-05-27 09:06:50|3807.4|3801.4|3807.1|3801.1|3807.4|3801.4|3806.9|3800.9|3
1653642420000|2022-05-27 09:07:00|3807.4|3801.4|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|2
1653642460000|2022-05-27 09:07:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1653642470000|2022-05-27 09:07:50|3807.1|3801.1|3806.9|3800.9|3807.1|3801.1|3806.9|3800.9|4
1653642500000|2022-05-27 09:08:20|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1653642520000|2022-05-27 09:08:40|3807.4|3801.4|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|2
1653642540000|2022-05-27 09:09:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.6|3801.6|3
1653642550000|2022-05-27 09:09:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1653642610000|2022-05-27 09:10:10|3808.1|3802.1|3809.9|3803.9|3809.9|3803.9|3808.1|3802.1|5
1653642620000|2022-05-27 09:10:20|3810.1|3804.1|3810.6|3804.6|3810.9|3804.9|3810.1|3804.1|5
1653642630000|2022-05-27 09:10:30|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1653642640000|2022-05-27 09:10:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1653642650000|2022-05-27 09:10:50|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1653642660000|2022-05-27 09:11:00|3810.9|3804.9|3809.9|3803.9|3810.9|3804.9|3809.6|3803.6|3
1653642670000|2022-05-27 09:11:10|3809.6|3803.6|3811.1|3805.1|3811.1|3805.1|3809.6|3803.6|9
1653642690000|2022-05-27 09:11:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1653642700000|2022-05-27 09:11:40|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1653642710000|2022-05-27 09:11:50|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1653642740000|2022-05-27 09:12:20|3811.1|3805.1|3809.6|3803.6|3811.1|3805.1|3809.1|3803.1|4
1653642750000|2022-05-27 09:12:30|3809.9|3803.9|3810.9|3804.9|3810.9|3804.9|3809.9|3803.9|5
1653642760000|2022-05-27 09:12:40|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3809.6|3803.6|5
1653642770000|2022-05-27 09:12:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1653642780000|2022-05-27 09:13:00|3810.6|3804.6|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|2
1653642790000|2022-05-27 09:13:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1653642800000|2022-05-27 09:13:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1653642840000|2022-05-27 09:14:00|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653642870000|2022-05-27 09:14:30|3811.4|3805.4|3810.6|3804.6|3811.4|3805.4|3810.4|3804.4|3
1653642880000|2022-05-27 09:14:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1653642910000|2022-05-27 09:15:10|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1653643090000|2022-05-27 09:18:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653643100000|2022-05-27 09:18:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1653643120000|2022-05-27 09:18:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|3
1653643180000|2022-05-27 09:19:40|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3810.9|3804.9|4
1653643200000|2022-05-27 09:20:00|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1653643350000|2022-05-27 09:22:30|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|2
1653643450000|2022-05-27 09:24:10|3812.1|3806.1|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|2
1653643470000|2022-05-27 09:24:30|3811.6|3805.6|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|2
1653643480000|2022-05-27 09:24:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653643500000|2022-05-27 09:25:00|3811.4|3805.4|3810.6|3804.6|3811.4|3805.4|3810.6|3804.6|5
1653643510000|2022-05-27 09:25:10|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1653643530000|2022-05-27 09:25:30|3810.1|3804.1|3808.1|3802.1|3810.1|3804.1|3808.1|3802.1|5
1653643560000|2022-05-27 09:26:00|3808.6|3802.6|3809.1|3803.1|3809.1|3803.1|3808.6|3802.6|2
1653643570000|2022-05-27 09:26:10|3808.9|3802.9|3810.4|3804.4|3810.4|3804.4|3808.9|3802.9|3
1653643580000|2022-05-27 09:26:20|3810.6|3804.6|3810.4|3804.4|3810.6|3804.6|3810.4|3804.4|2
1653643590000|2022-05-27 09:26:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1653643610000|2022-05-27 09:26:50|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1653643640000|2022-05-27 09:27:20|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1653643650000|2022-05-27 09:27:30|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1653643680000|2022-05-27 09:28:00|3809.9|3803.9|3808.9|3802.9|3809.9|3803.9|3808.9|3802.9|8
1653643690000|2022-05-27 09:28:10|3808.6|3802.6|3806.9|3800.9|3808.6|3802.6|3806.9|3800.9|5
1653643700000|2022-05-27 09:28:20|3806.6|3800.6|3805.4|3799.4|3806.6|3800.6|3805.4|3799.4|3
1653643710000|2022-05-27 09:28:30|3805.6|3799.6|3806.4|3800.4|3806.4|3800.4|3805.6|3799.6|4
1653643750000|2022-05-27 09:29:10|3806.6|3800.6|3806.9|3800.9|3807.4|3801.4|3806.6|3800.6|3
1653643790000|2022-05-27 09:29:50|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3805.9|3799.9|4
1653643800000|2022-05-27 09:30:00|3805.9|3799.9|3806.1|3800.1|3806.1|3800.1|3805.9|3799.9|2
1653643810000|2022-05-27 09:30:10|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1653643830000|2022-05-27 09:30:30|3806.4|3800.4|3806.1|3800.1|3807.1|3801.1|3806.1|3800.1|5
1653643900000|2022-05-27 09:31:40|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1653643940000|2022-05-27 09:32:20|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1653643960000|2022-05-27 09:32:40|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1653643970000|2022-05-27 09:32:50|3805.6|3799.6|3804.1|3798.1|3805.6|3799.6|3803.9|3797.9|4
1653644000000|2022-05-27 09:33:20|3804.4|3798.4|3804.6|3798.6|3804.6|3798.6|3804.4|3798.4|2
1653644010000|2022-05-27 09:33:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653644020000|2022-05-27 09:33:40|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|2
1653644030000|2022-05-27 09:33:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1653644060000|2022-05-27 09:34:20|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.1|3798.1|4
1653644070000|2022-05-27 09:34:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653644090000|2022-05-27 09:34:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653644120000|2022-05-27 09:35:20|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1653644130000|2022-05-27 09:35:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653644160000|2022-05-27 09:36:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653644170000|2022-05-27 09:36:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1653644200000|2022-05-27 09:36:40|3805.5|3799.5|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|2
1653644210000|2022-05-27 09:36:50|3806|3800|3806.6|3800.6|3806.6|3800.6|3806|3800|3
1653644220000|2022-05-27 09:37:00|3806.9|3800.9|3807.1|3801.1|3807.1|3801.1|3806.9|3800.9|2
1653644240000|2022-05-27 09:37:20|3806.6|3800.6|3806.4|3800.4|3806.6|3800.6|3806.4|3800.4|2
1653644250000|2022-05-27 09:37:30|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1653644260000|2022-05-27 09:37:40|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1653644270000|2022-05-27 09:37:50|3805.4|3799.4|3805.1|3799.1|3805.4|3799.4|3805.1|3799.1|2
1653644280000|2022-05-27 09:38:00|3805.9|3799.9|3806.1|3800.1|3806.1|3800.1|3805.9|3799.9|2
1653644290000|2022-05-27 09:38:10|3806.4|3800.4|3804.9|3798.9|3807.9|3801.9|3804.9|3798.9|5
1653644300000|2022-05-27 09:38:20|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1653644310000|2022-05-27 09:38:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653644320000|2022-05-27 09:38:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653644330000|2022-05-27 09:38:50|3804.4|3798.4|3802.9|3796.9|3804.6|3798.6|3802.6|3796.6|5
1653644340000|2022-05-27 09:39:00|3803.1|3797.1|3802.1|3796.1|3803.4|3797.4|3801.4|3795.4|6
1653644350000|2022-05-27 09:39:10|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|2
1653644360000|2022-05-27 09:39:20|3801.1|3795.1|3800.9|3794.9|3801.1|3795.1|3800.9|3794.9|2
1653644370000|2022-05-27 09:39:30|3801.1|3795.1|3801.4|3795.4|3801.4|3795.4|3801.1|3795.1|2
1653644380000|2022-05-27 09:39:40|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1653644390000|2022-05-27 09:39:50|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1653644400000|2022-05-27 09:40:00|3800.6|3794.6|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|4
1653644410000|2022-05-27 09:40:10|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1653644420000|2022-05-27 09:40:20|3800.9|3794.9|3800.1|3794.1|3800.9|3794.9|3800.1|3794.1|2
1653644460000|2022-05-27 09:41:00|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|2
1653644470000|2022-05-27 09:41:10|3800.6|3794.6|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|2
1653644490000|2022-05-27 09:41:30|3800.6|3794.6|3799.4|3793.4|3800.6|3794.6|3799.4|3793.4|2
1653644530000|2022-05-27 09:42:10|3799.6|3793.6|3800.4|3794.4|3800.4|3794.4|3799.6|3793.6|2
1653644560000|2022-05-27 09:42:40|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1653644570000|2022-05-27 09:42:50|3800.4|3794.4|3800.6|3794.6|3800.6|3794.6|3800.4|3794.4|2
1653644580000|2022-05-27 09:43:00|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1653644590000|2022-05-27 09:43:10|3800.6|3794.6|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|2
1653644600000|2022-05-27 09:43:20|3800.6|3794.6|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|2
1653644620000|2022-05-27 09:43:40|3800.1|3794.1|3799.9|3793.9|3800.1|3794.1|3799.9|3793.9|2
1653644630000|2022-05-27 09:43:50|3799.6|3793.6|3799.4|3793.4|3799.6|3793.6|3799.4|3793.4|2
1653644640000|2022-05-27 09:44:00|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1653644650000|2022-05-27 09:44:10|3798.9|3792.9|3798.1|3792.1|3798.9|3792.9|3796.9|3790.9|5
1653644660000|2022-05-27 09:44:20|3798.6|3792.6|3798.9|3792.9|3798.9|3792.9|3798.6|3792.6|2
1653644700000|2022-05-27 09:45:00|3798.6|3792.6|3799.9|3793.9|3800.1|3794.1|3798.6|3792.6|4
1653644710000|2022-05-27 09:45:10|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1653644720000|2022-05-27 09:45:20|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1653644740000|2022-05-27 09:45:40|3800.1|3794.1|3799.9|3793.9|3800.1|3794.1|3799.9|3793.9|2
1653644770000|2022-05-27 09:46:10|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1653644860000|2022-05-27 09:47:40|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|2
1653644870000|2022-05-27 09:47:50|3800.1|3794.1|3799.6|3793.6|3800.1|3794.1|3799.6|3793.6|2
1653644880000|2022-05-27 09:48:00|3798.4|3792.4|3796.9|3790.9|3798.4|3792.4|3796.9|3790.9|2
1653644890000|2022-05-27 09:48:10|3796.6|3790.6|3795.9|3789.9|3796.6|3790.6|3795.9|3789.9|4
1653644900000|2022-05-27 09:48:20|3796.1|3790.1|3796.4|3790.4|3796.9|3790.9|3796.1|3790.1|4
1653644910000|2022-05-27 09:48:30|3796.1|3790.1|3799|3793|3799|3793|3796.1|3790.1|6
1653644920000|2022-05-27 09:48:40|3799.3|3793.3|3799.6|3793.6|3799.6|3793.6|3799.3|3793.3|2
1653644930000|2022-05-27 09:48:50|3799.9|3793.9|3800.6|3794.6|3800.6|3794.6|3799.9|3793.9|2
1653644950000|2022-05-27 09:49:10|3800.9|3794.9|3801.6|3795.6|3801.6|3795.6|3800.9|3794.9|5
1653644960000|2022-05-27 09:49:20|3801.9|3795.9|3803.1|3797.1|3803.1|3797.1|3801.9|3795.9|2
1653644970000|2022-05-27 09:49:30|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1653644980000|2022-05-27 09:49:40|3802.9|3796.9|3802.9|3796.9|3803.6|3797.6|3802.4|3796.4|7
1653645000000|2022-05-27 09:50:00|3803.1|3797.1|3804.6|3798.6|3804.6|3798.6|3803.1|3797.1|2
1653645010000|2022-05-27 09:50:10|3804.9|3798.9|3804.4|3798.4|3805.4|3799.4|3804.4|3798.4|4
1653645030000|2022-05-27 09:50:30|3803.6|3797.6|3802.9|3796.9|3803.6|3797.6|3802.9|3796.9|3
1653645040000|2022-05-27 09:50:40|3803.1|3797.1|3803.4|3797.4|3803.6|3797.6|3803.1|3797.1|4
1653645050000|2022-05-27 09:50:50|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1653645060000|2022-05-27 09:51:00|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|4
1653645090000|2022-05-27 09:51:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1653645110000|2022-05-27 09:51:50|3803|3797|3801.9|3795.9|3803|3797|3801.9|3795.9|2
1653645120000|2022-05-27 09:52:00|3801.4|3795.4|3801.6|3795.6|3801.9|3795.9|3801.4|3795.4|3
1653645130000|2022-05-27 09:52:10|3801.9|3795.9|3803.6|3797.6|3803.6|3797.6|3801.9|3795.9|3
1653645150000|2022-05-27 09:52:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1653645170000|2022-05-27 09:52:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653645180000|2022-05-27 09:53:00|3805.1|3799.1|3804.9|3798.9|3805.1|3799.1|3804.4|3798.4|4
1653645190000|2022-05-27 09:53:10|3804.6|3798.6|3803.1|3797.1|3804.6|3798.6|3803.1|3797.1|2
1653645200000|2022-05-27 09:53:20|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1653645300000|2022-05-27 09:55:00|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|2
1653645310000|2022-05-27 09:55:10|3803.9|3797.9|3803.1|3797.1|3803.9|3797.9|3803.1|3797.1|4
1653645320000|2022-05-27 09:55:20|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|2
1653645330000|2022-05-27 09:55:30|3801.4|3795.4|3801.6|3795.6|3801.6|3795.6|3801.4|3795.4|2
1653645370000|2022-05-27 09:56:10|3801.4|3795.4|3801.1|3795.1|3801.4|3795.4|3801.1|3795.1|4
1653645400000|2022-05-27 09:56:40|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1653645420000|2022-05-27 09:57:00|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1653645510000|2022-05-27 09:58:30|3801.9|3795.9|3802.1|3796.1|3802.1|3796.1|3801.9|3795.9|2
1653645520000|2022-05-27 09:58:40|3802.4|3796.4|3804.1|3798.1|3804.1|3798.1|3802.4|3796.4|3
1653645530000|2022-05-27 09:58:50|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|2
1653645560000|2022-05-27 09:59:20|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3803.6|3797.6|4
1653645570000|2022-05-27 09:59:30|3804.4|3798.4|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|4
1653645580000|2022-05-27 09:59:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1653645590000|2022-05-27 09:59:50|3802.9|3796.9|3803.1|3797.1|3803.6|3797.6|3802.9|3796.9|4
1653645640000|2022-05-27 10:00:40|3802.9|3796.9|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|3
1653645690000|2022-05-27 10:01:30|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1653645700000|2022-05-27 10:01:40|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1653645710000|2022-05-27 10:01:50|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|2
1653645720000|2022-05-27 10:02:00|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|2
1653645730000|2022-05-27 10:02:10|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|3
1653645780000|2022-05-27 10:03:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1653645790000|2022-05-27 10:03:10|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|2
1653645800000|2022-05-27 10:03:20|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1653645880000|2022-05-27 10:04:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1653645890000|2022-05-27 10:04:50|3802.1|3796.1|3803.6|3797.6|3803.6|3797.6|3802.1|3796.1|2
1653645900000|2022-05-27 10:05:00|3803.9|3797.9|3803.6|3797.6|3803.9|3797.9|3803.6|3797.6|2
1653645930000|2022-05-27 10:05:30|3803.4|3797.4|3803.1|3797.1|3803.4|3797.4|3803.1|3797.1|2
1653645940000|2022-05-27 10:05:40|3803.4|3797.4|3804.6|3798.6|3804.6|3798.6|3803.4|3797.4|2
1653645950000|2022-05-27 10:05:50|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1653646000000|2022-05-27 10:06:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1653646020000|2022-05-27 10:07:00|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1653646100000|2022-05-27 10:08:20|3803.6|3797.6|3803.6|3797.6|3803.9|3797.9|3803.6|3797.6|3
1653646140000|2022-05-27 10:09:00|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|2
1653646150000|2022-05-27 10:09:10|3802.9|3796.9|3803.9|3797.9|3803.9|3797.9|3802.9|3796.9|2
1653646170000|2022-05-27 10:09:30|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1653646180000|2022-05-27 10:09:40|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1653646190000|2022-05-27 10:09:50|3803.4|3797.4|3804.1|3798.1|3804.1|3798.1|3803.4|3797.4|2
1653646200000|2022-05-27 10:10:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1653646210000|2022-05-27 10:10:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653646230000|2022-05-27 10:10:30|3804.4|3798.4|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|2
1653646270000|2022-05-27 10:11:10|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1653646280000|2022-05-27 10:11:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1653646300000|2022-05-27 10:11:40|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1653646350000|2022-05-27 10:12:30|3805.1|3799.1|3803.9|3797.9|3805.1|3799.1|3803.9|3797.9|2
1653646360000|2022-05-27 10:12:40|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1653646370000|2022-05-27 10:12:50|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1653646380000|2022-05-27 10:13:00|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1653646500000|2022-05-27 10:15:00|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|2
1653646570000|2022-05-27 10:16:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1653646580000|2022-05-27 10:16:20|3801.1|3795.1|3801.9|3795.9|3801.9|3795.9|3801.1|3795.1|2
1653646800000|2022-05-27 10:20:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1653646830000|2022-05-27 10:20:30|3802.6|3796.6|3804.4|3798.4|3804.4|3798.4|3802.6|3796.6|2
1653646840000|2022-05-27 10:20:40|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|2
1653646860000|2022-05-27 10:21:00|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1653646880000|2022-05-27 10:21:20|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.1|3798.1|3
1653646920000|2022-05-27 10:22:00|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1653646980000|2022-05-27 10:23:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1653647080000|2022-05-27 10:24:40|3806.4|3800.4|3807.1|3801.1|3807.1|3801.1|3806.4|3800.4|3
1653647100000|2022-05-27 10:25:00|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1653647240000|2022-05-27 10:27:20|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1653647320000|2022-05-27 10:28:40|3806.1|3800.1|3805.6|3799.6|3806.1|3800.1|3805.6|3799.6|2
1653647340000|2022-05-27 10:29:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1653647400000|2022-05-27 10:30:00|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1653647420000|2022-05-27 10:30:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1653647430000|2022-05-27 10:30:30|3806.1|3800.1|3806.9|3800.9|3807.1|3801.1|3806.1|3800.1|4
1653647460000|2022-05-27 10:31:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1653647520000|2022-05-27 10:32:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1653647530000|2022-05-27 10:32:10|3807.6|3801.6|3808.6|3802.6|3808.6|3802.6|3807.6|3801.6|2
1653647540000|2022-05-27 10:32:20|3808.9|3802.9|3809.6|3803.6|3809.6|3803.6|3808.9|3802.9|3
1653647550000|2022-05-27 10:32:30|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1653647590000|2022-05-27 10:33:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653647600000|2022-05-27 10:33:20|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1653647610000|2022-05-27 10:33:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653647620000|2022-05-27 10:33:40|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|2
1653647630000|2022-05-27 10:33:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653647740000|2022-05-27 10:35:40|3809.6|3803.6|3809.9|3803.9|3810.1|3804.1|3809.6|3803.6|3
1653647750000|2022-05-27 10:35:50|3810.1|3804.1|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|4
1653647760000|2022-05-27 10:36:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653647810000|2022-05-27 10:36:50|3809.6|3803.6|3808.9|3802.9|3809.6|3803.6|3808.9|3802.9|2
1653647820000|2022-05-27 10:37:00|3809.1|3803.1|3809.4|3803.4|3809.6|3803.6|3809.1|3803.1|3
1653647930000|2022-05-27 10:38:50|3808.6|3802.6|3809.4|3803.4|3809.4|3803.4|3808.6|3802.6|2
1653647940000|2022-05-27 10:39:00|3809.1|3803.1|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|3
1653647970000|2022-05-27 10:39:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653648000000|2022-05-27 10:40:00|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1653648130000|2022-05-27 10:42:10|3810.1|3804.1|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|2
1653648150000|2022-05-27 10:42:30|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|3
1653648190000|2022-05-27 10:43:10|3811.1|3805.1|3810.1|3804.1|3811.1|3805.1|3810.1|3804.1|2
1653648200000|2022-05-27 10:43:20|3810.4|3804.4|3809.1|3803.1|3810.4|3804.4|3809.1|3803.1|3
1653648230000|2022-05-27 10:43:50|3809.4|3803.4|3810.1|3804.1|3810.1|3804.1|3809.4|3803.4|2
1653648240000|2022-05-27 10:44:00|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1653648250000|2022-05-27 10:44:10|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.4|3803.4|3
1653648260000|2022-05-27 10:44:20|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653648280000|2022-05-27 10:44:40|3810.4|3804.4|3809.4|3803.4|3810.6|3804.6|3809.4|3803.4|6
1653648290000|2022-05-27 10:44:50|3809.6|3803.6|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|3
1653648300000|2022-05-27 10:45:00|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|2
1653648370000|2022-05-27 10:46:10|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1653648410000|2022-05-27 10:46:50|3808.9|3802.9|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|2
1653648420000|2022-05-27 10:47:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1653648590000|2022-05-27 10:49:50|3808.4|3802.4|3809.9|3803.9|3810.1|3804.1|3808.4|3802.4|6
1653648650000|2022-05-27 10:50:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1653648680000|2022-05-27 10:51:20|3810.4|3804.4|3811.1|3805.1|3811.1|3805.1|3810.4|3804.4|2
1653648740000|2022-05-27 10:52:20|3810.9|3804.9|3809.6|3803.6|3810.9|3804.9|3809.6|3803.6|4
1653648750000|2022-05-27 10:52:30|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653648800000|2022-05-27 10:53:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1653648820000|2022-05-27 10:53:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653648830000|2022-05-27 10:53:50|3809.6|3803.6|3809.1|3803.1|3809.6|3803.6|3809.1|3803.1|7
1653648840000|2022-05-27 10:54:00|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1653648880000|2022-05-27 10:54:40|3808.9|3802.9|3809.1|3803.1|3809.1|3803.1|3808.9|3802.9|2
1653648900000|2022-05-27 10:55:00|3809.4|3803.4|3810.1|3804.1|3810.1|3804.1|3809.4|3803.4|2
1653648910000|2022-05-27 10:55:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653649010000|2022-05-27 10:56:50|3810.1|3804.1|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|3
1653649020000|2022-05-27 10:57:00|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1653649060000|2022-05-27 10:57:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653649070000|2022-05-27 10:57:50|3811.9|3805.9|3814.4|3808.4|3814.6|3808.6|3811.9|3805.9|3
1653649080000|2022-05-27 10:58:00|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1653649120000|2022-05-27 10:58:40|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1653649200000|2022-05-27 11:00:00|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|2
1653649220000|2022-05-27 11:00:20|3816.1|3810.1|3815.9|3809.9|3816.1|3810.1|3815.9|3809.9|2
1653649230000|2022-05-27 11:00:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1653649240000|2022-05-27 11:00:40|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1653649250000|2022-05-27 11:00:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1653649300000|2022-05-27 11:01:40|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1653649330000|2022-05-27 11:02:10|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|2
1653649360000|2022-05-27 11:02:40|3814.4|3808.4|3813.1|3807.1|3814.4|3808.4|3812.9|3806.9|3
1653649380000|2022-05-27 11:03:00|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1653649400000|2022-05-27 11:03:20|3812.6|3806.6|3812.6|3806.6|3812.9|3806.9|3812.6|3806.6|3
1653649460000|2022-05-27 11:04:20|3812.4|3806.4|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|2
1653649510000|2022-05-27 11:05:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1653649530000|2022-05-27 11:05:30|3812.1|3806.1|3809.6|3803.6|3812.1|3806.1|3809.6|3803.6|4
1653649540000|2022-05-27 11:05:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653649600000|2022-05-27 11:06:40|3807.9|3801.9|3806.4|3800.4|3807.9|3801.9|3806.4|3800.4|4
1653649610000|2022-05-27 11:06:50|3805.6|3799.6|3804.9|3798.9|3806.4|3800.4|3804.9|3798.9|5
1653649630000|2022-05-27 11:07:10|3805.1|3799.1|3808.6|3802.6|3808.6|3802.6|3805.1|3799.1|2
1653649640000|2022-05-27 11:07:20|3808.4|3802.4|3807.1|3801.1|3808.4|3802.4|3807.1|3801.1|2
1653649650000|2022-05-27 11:07:30|3807.4|3801.4|3806.9|3800.9|3807.9|3801.9|3806.9|3800.9|4
1653649660000|2022-05-27 11:07:40|3807.6|3801.6|3806.4|3800.4|3807.6|3801.6|3806.4|3800.4|2
1653649670000|2022-05-27 11:07:50|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1653649680000|2022-05-27 11:08:00|3805.4|3799.4|3806.1|3800.1|3806.1|3800.1|3805.4|3799.4|2
1653649690000|2022-05-27 11:08:10|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1653649700000|2022-05-27 11:08:20|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1653649710000|2022-05-27 11:08:30|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1653649720000|2022-05-27 11:08:40|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.4|3798.4|3
1653649730000|2022-05-27 11:08:50|3804.9|3798.9|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|4
1653649740000|2022-05-27 11:09:00|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1653649770000|2022-05-27 11:09:30|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1653649780000|2022-05-27 11:09:40|3803.1|3797.1|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|4
1653649810000|2022-05-27 11:10:10|3803.1|3797.1|3803.6|3797.6|3803.6|3797.6|3803.1|3797.1|3
1653649820000|2022-05-27 11:10:20|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1653649830000|2022-05-27 11:10:30|3804.1|3798.1|3803.6|3797.6|3804.1|3798.1|3803.6|3797.6|2
1653649850000|2022-05-27 11:10:50|3803.4|3797.4|3803.9|3797.9|3803.9|3797.9|3803.1|3797.1|4
1653649860000|2022-05-27 11:11:00|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1653649880000|2022-05-27 11:11:20|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1653649920000|2022-05-27 11:12:00|3803.1|3797.1|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|2
1653649940000|2022-05-27 11:12:20|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1653649950000|2022-05-27 11:12:30|3802.6|3796.6|3802.9|3796.9|3803.4|3797.4|3802.6|3796.6|6
1653649960000|2022-05-27 11:12:40|3803.1|3797.1|3803.9|3797.9|3804.1|3798.1|3803.1|3797.1|3
1653650010000|2022-05-27 11:13:30|3803.6|3797.6|3802.9|3796.9|3803.6|3797.6|3802.9|3796.9|3
1653650040000|2022-05-27 11:14:00|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1653650120000|2022-05-27 11:15:20|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1653650150000|2022-05-27 11:15:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1653650190000|2022-05-27 11:16:30|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1653650200000|2022-05-27 11:16:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1653650220000|2022-05-27 11:17:00|3803.1|3797.1|3802.1|3796.1|3803.1|3797.1|3802.1|3796.1|3
1653650230000|2022-05-27 11:17:10|3800.4|3794.4|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|5
1653650240000|2022-05-27 11:17:20|3801.1|3795.1|3800.4|3794.4|3801.1|3795.1|3800.4|3794.4|4
1653650250000|2022-05-27 11:17:30|3800.1|3794.1|3800.4|3794.4|3800.4|3794.4|3800.1|3794.1|2
1653650260000|2022-05-27 11:17:40|3800.1|3794.1|3800.4|3794.4|3800.4|3794.4|3800.1|3794.1|2
1653650270000|2022-05-27 11:17:50|3800.6|3794.6|3799.9|3793.9|3800.6|3794.6|3799.1|3793.1|5
1653650280000|2022-05-27 11:18:00|3800.6|3794.6|3801.6|3795.6|3801.9|3795.9|3800.6|3794.6|5
1653650290000|2022-05-27 11:18:10|3801.4|3795.4|3798.6|3792.6|3801.4|3795.4|3797.9|3791.9|11
1653650300000|2022-05-27 11:18:20|3798.4|3792.4|3798.6|3792.6|3798.6|3792.6|3797.9|3791.9|5
1653650310000|2022-05-27 11:18:30|3798.1|3792.1|3798.1|3792.1|3798.4|3792.4|3798.1|3792.1|3
1653650330000|2022-05-27 11:18:50|3797.9|3791.9|3798.1|3792.1|3798.6|3792.6|3797.9|3791.9|6
1653650340000|2022-05-27 11:19:00|3797.9|3791.9|3796.9|3790.9|3797.9|3791.9|3796.6|3790.6|6
1653650370000|2022-05-27 11:19:30|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3795.9|3789.9|3
1653650380000|2022-05-27 11:19:40|3796.6|3790.6|3797.4|3791.4|3797.9|3791.9|3796.6|3790.6|9
1653650400000|2022-05-27 11:20:00|3797.9|3791.9|3798.4|3792.4|3798.4|3792.4|3797.9|3791.9|2
1653650410000|2022-05-27 11:20:10|3798.6|3792.6|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|3
1653650440000|2022-05-27 11:20:40|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1653650450000|2022-05-27 11:20:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.6|3791.6|3
1653650460000|2022-05-27 11:21:00|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1653650480000|2022-05-27 11:21:20|3798.1|3792.1|3798.4|3792.4|3798.4|3792.4|3798.1|3792.1|2
1653650490000|2022-05-27 11:21:30|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1653650500000|2022-05-27 11:21:40|3798.6|3792.6|3798.4|3792.4|3798.9|3792.9|3798.4|3792.4|6
1653650510000|2022-05-27 11:21:50|3799.6|3793.6|3798.4|3792.4|3799.6|3793.6|3798.4|3792.4|2
1653650520000|2022-05-27 11:22:00|3798.6|3792.6|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|3
1653650530000|2022-05-27 11:22:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1653650540000|2022-05-27 11:22:20|3797.3|3791.3|3796.1|3790.1|3797.3|3791.3|3796.1|3790.1|3
1653650550000|2022-05-27 11:22:30|3795.8|3789.8|3794.6|3788.6|3795.8|3789.8|3794.6|3788.6|7
1653650570000|2022-05-27 11:22:50|3794.4|3788.4|3795.6|3789.6|3795.6|3789.6|3794.1|3788.1|3
1653650580000|2022-05-27 11:23:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1653650590000|2022-05-27 11:23:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1653650640000|2022-05-27 11:24:00|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1653650650000|2022-05-27 11:24:10|3795.1|3789.1|3794.9|3788.9|3795.1|3789.1|3794.9|3788.9|2
1653650660000|2022-05-27 11:24:20|3794.6|3788.6|3794.4|3788.4|3794.6|3788.6|3794.4|3788.4|2
1653650670000|2022-05-27 11:24:30|3794.1|3788.1|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|2
1653650690000|2022-05-27 11:24:50|3793.6|3787.6|3794.4|3788.4|3794.4|3788.4|3793.6|3787.6|2
1653650710000|2022-05-27 11:25:10|3794.6|3788.6|3794.4|3788.4|3794.6|3788.6|3794.4|3788.4|2
1653650720000|2022-05-27 11:25:20|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1653650730000|2022-05-27 11:25:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1653650740000|2022-05-27 11:25:40|3794.1|3788.1|3797.1|3791.1|3798.4|3792.4|3794.1|3788.1|5
1653650750000|2022-05-27 11:25:50|3798.1|3792.1|3799.1|3793.1|3799.1|3793.1|3798.1|3792.1|3
1653650760000|2022-05-27 11:26:00|3799.6|3793.6|3800.1|3794.1|3800.9|3794.9|3799.6|3793.6|3
1653650780000|2022-05-27 11:26:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1653650790000|2022-05-27 11:26:30|3799.1|3793.1|3798.9|3792.9|3799.1|3793.1|3798.9|3792.9|2
1653650820000|2022-05-27 11:27:00|3798.6|3792.6|3797.9|3791.9|3798.6|3792.6|3797.9|3791.9|4
1653650830000|2022-05-27 11:27:10|3797.4|3791.4|3797.1|3791.1|3797.4|3791.4|3797.1|3791.1|2
1653650840000|2022-05-27 11:27:20|3797.4|3791.4|3796.4|3790.4|3797.4|3791.4|3796.4|3790.4|2
1653650850000|2022-05-27 11:27:30|3795.9|3789.9|3797.9|3791.9|3797.9|3791.9|3795.9|3789.9|3
1653650860000|2022-05-27 11:27:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1653650870000|2022-05-27 11:27:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.6|3791.6|5
1653650880000|2022-05-27 11:28:00|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|3
1653650900000|2022-05-27 11:28:20|3796.9|3790.9|3796.6|3790.6|3796.9|3790.9|3796.6|3790.6|2
1653650910000|2022-05-27 11:28:30|3796.1|3790.1|3795.9|3789.9|3796.1|3790.1|3795.9|3789.9|2
1653650920000|2022-05-27 11:28:40|3796.1|3790.1|3795.9|3789.9|3796.1|3790.1|3795.9|3789.9|2
1653650940000|2022-05-27 11:29:00|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1653650960000|2022-05-27 11:29:20|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1653650970000|2022-05-27 11:29:30|3795.6|3789.6|3796.9|3790.9|3797.1|3791.1|3795.6|3789.6|3
1653650990000|2022-05-27 11:29:50|3797.1|3791.1|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|6
1653651000000|2022-05-27 11:30:00|3796.6|3790.6|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|3
1653651020000|2022-05-27 11:30:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1653651030000|2022-05-27 11:30:30|3796.6|3790.6|3795.9|3789.9|3796.6|3790.6|3795.9|3789.9|2
1653651040000|2022-05-27 11:30:40|3796.9|3790.9|3798.6|3792.6|3798.6|3792.6|3796.9|3790.9|6
1653651050000|2022-05-27 11:30:50|3798.9|3792.9|3799.6|3793.6|3799.6|3793.6|3798.9|3792.9|5
1653651080000|2022-05-27 11:31:20|3799.4|3793.4|3797.6|3791.6|3799.4|3793.4|3797.6|3791.6|2
1653651090000|2022-05-27 11:31:30|3797.1|3791.1|3796.4|3790.4|3797.4|3791.4|3796.4|3790.4|5
1653651100000|2022-05-27 11:31:40|3796.9|3790.9|3795.9|3789.9|3796.9|3790.9|3795.9|3789.9|2
1653651120000|2022-05-27 11:32:00|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1653651150000|2022-05-27 11:32:30|3795.9|3789.9|3795.6|3789.6|3796.4|3790.4|3795.6|3789.6|3
1653651160000|2022-05-27 11:32:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1653651180000|2022-05-27 11:33:00|3796.1|3790.1|3799|3793|3799|3793|3796.1|3790.1|5
1653651190000|2022-05-27 11:33:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1653651200000|2022-05-27 11:33:20|3799.4|3793.4|3796.9|3790.9|3799.4|3793.4|3796.9|3790.9|5
1653651210000|2022-05-27 11:33:30|3797.1|3791.1|3797.4|3791.4|3797.4|3791.4|3797.1|3791.1|2
1653651220000|2022-05-27 11:33:40|3797.6|3791.6|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|3
1653651230000|2022-05-27 11:33:50|3797.4|3791.4|3797.1|3791.1|3797.4|3791.4|3796.9|3790.9|3
1653651240000|2022-05-27 11:34:00|3796.9|3790.9|3796.6|3790.6|3796.9|3790.9|3796.6|3790.6|2
1653651250000|2022-05-27 11:34:10|3796.4|3790.4|3796.1|3790.1|3796.4|3790.4|3796.1|3790.1|2
1653651260000|2022-05-27 11:34:20|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|2
1653651270000|2022-05-27 11:34:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1653651280000|2022-05-27 11:34:40|3796.6|3790.6|3795.4|3789.4|3796.6|3790.6|3795.4|3789.4|2
1653651290000|2022-05-27 11:34:50|3795.1|3789.1|3794.4|3788.4|3795.1|3789.1|3794.1|3788.1|5
1653651300000|2022-05-27 11:35:00|3794.6|3788.6|3796.4|3790.4|3797.1|3791.1|3794.6|3788.6|8
1653651310000|2022-05-27 11:35:10|3795.9|3789.9|3795.1|3789.1|3796.1|3790.1|3795.1|3789.1|4
1653651320000|2022-05-27 11:35:20|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|3
1653651330000|2022-05-27 11:35:30|3794.6|3788.6|3794.4|3788.4|3794.6|3788.6|3794.4|3788.4|2
1653651340000|2022-05-27 11:35:40|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1653651350000|2022-05-27 11:35:50|3794.4|3788.4|3794.1|3788.1|3794.4|3788.4|3794.1|3788.1|2
1653651360000|2022-05-27 11:36:00|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|1
1653651390000|2022-05-27 11:36:30|3794.6|3788.6|3796.4|3790.4|3796.6|3790.6|3794.6|3788.6|4
1653651400000|2022-05-27 11:36:40|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.6|3790.6|4
1653651410000|2022-05-27 11:36:50|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1653651460000|2022-05-27 11:37:40|3796.9|3790.9|3796.6|3790.6|3796.9|3790.9|3796.4|3790.4|3
1653651470000|2022-05-27 11:37:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1653651480000|2022-05-27 11:38:00|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1653651500000|2022-05-27 11:38:20|3795.9|3789.9|3796.1|3790.1|3796.1|3790.1|3794.9|3788.9|5
1653651510000|2022-05-27 11:38:30|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|2
1653651530000|2022-05-27 11:38:50|3795.9|3789.9|3797.6|3791.6|3797.6|3791.6|3795.9|3789.9|3
1653651540000|2022-05-27 11:39:00|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1653651550000|2022-05-27 11:39:10|3796.9|3790.9|3795.1|3789.1|3796.9|3790.9|3795.1|3789.1|9
1653651560000|2022-05-27 11:39:20|3794.9|3788.9|3794.6|3788.6|3795.4|3789.4|3794.6|3788.6|4
1653651570000|2022-05-27 11:39:30|3795.4|3789.4|3793.9|3787.9|3795.4|3789.4|3793.9|3787.9|4
1653651590000|2022-05-27 11:39:50|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1653651610000|2022-05-27 11:40:10|3792.9|3786.9|3793.6|3787.6|3793.6|3787.6|3792.9|3786.9|2
1653651620000|2022-05-27 11:40:20|3793.4|3787.4|3791.9|3785.9|3793.6|3787.6|3791.9|3785.9|5
1653651630000|2022-05-27 11:40:30|3791.6|3785.6|3792.9|3786.9|3792.9|3786.9|3790.9|3784.9|4
1653651660000|2022-05-27 11:41:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1653651670000|2022-05-27 11:41:10|3792.1|3786.1|3790.6|3784.6|3792.1|3786.1|3790.6|3784.6|6
1653651690000|2022-05-27 11:41:30|3790.4|3784.4|3790.6|3784.6|3791.1|3785.1|3790.4|3784.4|5
1653651700000|2022-05-27 11:41:40|3790.9|3784.9|3789.4|3783.4|3790.9|3784.9|3789.1|3783.1|5
1653651710000|2022-05-27 11:41:50|3789.6|3783.6|3789.9|3783.9|3789.9|3783.9|3789.6|3783.6|2
1653651720000|2022-05-27 11:42:00|3790.1|3784.1|3791.1|3785.1|3791.4|3785.4|3790.1|3784.1|4
1653651730000|2022-05-27 11:42:10|3790.9|3784.9|3791.1|3785.1|3791.4|3785.4|3790.9|3784.9|4
1653651740000|2022-05-27 11:42:20|3790.9|3784.9|3790.4|3784.4|3790.9|3784.9|3790.1|3784.1|7
1653651750000|2022-05-27 11:42:30|3790.1|3784.1|3788.9|3782.9|3790.1|3784.1|3788.4|3782.4|7
1653651760000|2022-05-27 11:42:40|3788.6|3782.6|3788.9|3782.9|3788.9|3782.9|3788.6|3782.6|2
1653651770000|2022-05-27 11:42:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1653651780000|2022-05-27 11:43:00|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|3
1653651790000|2022-05-27 11:43:10|3789.6|3783.6|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|5
1653651800000|2022-05-27 11:43:20|3789.6|3783.6|3789.1|3783.1|3789.6|3783.6|3789.1|3783.1|3
1653651810000|2022-05-27 11:43:30|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1653651840000|2022-05-27 11:44:00|3789.1|3783.1|3788.9|3782.9|3789.1|3783.1|3788.9|3782.9|2
1653651850000|2022-05-27 11:44:10|3790.4|3784.4|3789.5|3783.5|3790.4|3784.4|3789.4|3783.4|3
1653651860000|2022-05-27 11:44:20|3790.1|3784.1|3790.9|3784.9|3790.9|3784.9|3790.1|3784.1|2
1653651870000|2022-05-27 11:44:30|3791.1|3785.1|3791.4|3785.4|3791.4|3785.4|3791.1|3785.1|2
1653651880000|2022-05-27 11:44:40|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1653651890000|2022-05-27 11:44:50|3791.9|3785.9|3791.6|3785.6|3791.9|3785.9|3791.6|3785.6|2
1653651900000|2022-05-27 11:45:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1653651910000|2022-05-27 11:45:10|3791.1|3785.1|3789.9|3783.9|3791.1|3785.1|3789.9|3783.9|2
1653651920000|2022-05-27 11:45:20|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|2
1653651930000|2022-05-27 11:45:30|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|3
1653651940000|2022-05-27 11:45:40|3790.9|3784.9|3789.9|3783.9|3790.9|3784.9|3789.9|3783.9|2
1653651950000|2022-05-27 11:45:50|3790.4|3784.4|3788.9|3782.9|3790.4|3784.4|3788.6|3782.6|5
1653651960000|2022-05-27 11:46:00|3789.6|3783.6|3790.4|3784.4|3790.6|3784.6|3789.6|3783.6|5
1653651970000|2022-05-27 11:46:10|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.4|3783.4|5
1653652000000|2022-05-27 11:46:40|3789.9|3783.9|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|2
1653652010000|2022-05-27 11:46:50|3790.4|3784.4|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|3
1653652020000|2022-05-27 11:47:00|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1653652050000|2022-05-27 11:47:30|3790.9|3784.9|3789.6|3783.6|3790.9|3784.9|3789.6|3783.6|4
1653652060000|2022-05-27 11:47:40|3789.1|3783.1|3790.4|3784.4|3790.4|3784.4|3788.9|3782.9|6
1653652070000|2022-05-27 11:47:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1653652080000|2022-05-27 11:48:00|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1653652190000|2022-05-27 11:49:50|3791.6|3785.6|3794.4|3788.4|3794.9|3788.9|3791.6|3785.6|4
1653652200000|2022-05-27 11:50:00|3794.1|3788.1|3794.4|3788.4|3794.6|3788.6|3793.9|3787.9|5
1653652210000|2022-05-27 11:50:10|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|2
1653652220000|2022-05-27 11:50:20|3794.4|3788.4|3794.1|3788.1|3794.4|3788.4|3793.6|3787.6|5
1653652230000|2022-05-27 11:50:30|3793.6|3787.6|3793.9|3787.9|3793.9|3787.9|3793.6|3787.6|2
1653652240000|2022-05-27 11:50:40|3793.1|3787.1|3792.4|3786.4|3793.1|3787.1|3792.1|3786.1|5
1653652250000|2022-05-27 11:50:50|3792.9|3786.9|3791.1|3785.1|3792.9|3786.9|3790.9|3784.9|4
1653652260000|2022-05-27 11:51:00|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1653652280000|2022-05-27 11:51:20|3791.1|3785.1|3790.9|3784.9|3791.1|3785.1|3790.6|3784.6|3
1653652290000|2022-05-27 11:51:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1653652300000|2022-05-27 11:51:40|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1653652310000|2022-05-27 11:51:50|3790.6|3784.6|3787.1|3781.1|3790.6|3784.6|3786.9|3780.9|6
1653652320000|2022-05-27 11:52:00|3787.4|3781.4|3787.6|3781.6|3787.6|3781.6|3787.4|3781.4|2
1653652330000|2022-05-27 11:52:10|3787.9|3781.9|3785.1|3779.1|3787.9|3781.9|3784.5|3778.5|6
1653652340000|2022-05-27 11:52:20|3785.4|3779.4|3785.6|3779.6|3786.1|3780.1|3785.4|3779.4|4
1653652360000|2022-05-27 11:52:40|3786.1|3780.1|3786.4|3780.4|3786.4|3780.4|3786.1|3780.1|2
1653652380000|2022-05-27 11:53:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1653652400000|2022-05-27 11:53:20|3786.4|3780.4|3786.9|3780.9|3787.4|3781.4|3786.4|3780.4|4
1653652430000|2022-05-27 11:53:50|3788.1|3782.1|3789.6|3783.6|3789.6|3783.6|3787.4|3781.4|3
1653652440000|2022-05-27 11:54:00|3791.1|3785.1|3792.9|3786.9|3792.9|3786.9|3790.1|3784.1|7
1653652450000|2022-05-27 11:54:10|3793.1|3787.1|3790.6|3784.6|3793.1|3787.1|3790.5|3784.5|6
1653652460000|2022-05-27 11:54:20|3790.8|3784.8|3790.4|3784.4|3791.5|3785.5|3789.8|3783.8|9
1653652470000|2022-05-27 11:54:30|3790.6|3784.6|3790.9|3784.9|3791.6|3785.6|3790.4|3784.4|4
1653652480000|2022-05-27 11:54:40|3789.6|3783.6|3790.1|3784.1|3790.6|3784.6|3789.6|3783.6|9
1653652490000|2022-05-27 11:54:50|3790.6|3784.6|3791.4|3785.4|3791.4|3785.4|3790.6|3784.6|3
1653652500000|2022-05-27 11:55:00|3792.6|3786.6|3794.4|3788.4|3794.4|3788.4|3791.9|3785.9|7
1653652510000|2022-05-27 11:55:10|3793.6|3787.6|3792.9|3786.9|3794.6|3788.6|3792.9|3786.9|12
1653652520000|2022-05-27 11:55:20|3793.6|3787.6|3794.5|3788.5|3794.5|3788.5|3793.6|3787.6|2
1653652540000|2022-05-27 11:55:40|3794.4|3788.4|3792.1|3786.1|3794.4|3788.4|3792.1|3786.1|7
1653652550000|2022-05-27 11:55:50|3792.4|3786.4|3795|3789|3795|3789|3792.4|3786.4|4
1653652560000|2022-05-27 11:56:00|3795.6|3789.6|3796.8|3790.8|3796.8|3790.8|3795.6|3789.6|4
1653652570000|2022-05-27 11:56:10|3795.9|3789.9|3796.6|3790.6|3796.6|3790.6|3795.9|3789.9|2
1653652580000|2022-05-27 11:56:20|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1653652600000|2022-05-27 11:56:40|3796.4|3790.4|3795.1|3789.1|3796.4|3790.4|3795.1|3789.1|7
1653652620000|2022-05-27 11:57:00|3795.6|3789.6|3793.4|3787.4|3795.6|3789.6|3793.1|3787.1|6
1653652630000|2022-05-27 11:57:10|3793.1|3787.1|3790.4|3784.4|3793.1|3787.1|3790.4|3784.4|9
1653652640000|2022-05-27 11:57:20|3789.9|3783.9|3789.1|3783.1|3789.9|3783.9|3789.1|3783.1|3
1653652650000|2022-05-27 11:57:30|3788.9|3782.9|3787.9|3781.9|3788.9|3782.9|3787.9|3781.9|4
1653652660000|2022-05-27 11:57:40|3787.6|3781.6|3787.4|3781.4|3787.6|3781.6|3787.4|3781.4|2
1653652670000|2022-05-27 11:57:50|3787.1|3781.1|3786.4|3780.4|3787.1|3781.1|3786.4|3780.4|4
1653652680000|2022-05-27 11:58:00|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|3
1653652690000|2022-05-27 11:58:10|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|2
1653652720000|2022-05-27 11:58:40|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1653652780000|2022-05-27 11:59:40|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1653652800000|2022-05-27 12:00:00|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1653652820000|2022-05-27 12:00:20|3787.6|3781.6|3788.9|3782.9|3789.9|3783.9|3787.6|3781.6|7
1653652840000|2022-05-27 12:00:40|3789.1|3783.1|3789.4|3783.4|3789.6|3783.6|3789.1|3783.1|3
1653652850000|2022-05-27 12:00:50|3789.6|3783.6|3791.6|3785.6|3791.6|3785.6|3789.6|3783.6|9
1653652860000|2022-05-27 12:01:00|3791.9|3785.9|3795.4|3789.4|3795.4|3789.4|3791.9|3785.9|6
1653652870000|2022-05-27 12:01:10|3795.6|3789.6|3795.6|3789.6|3795.9|3789.9|3795.4|3789.4|7
1653652880000|2022-05-27 12:01:20|3795.9|3789.9|3796.6|3790.6|3796.9|3790.9|3795.6|3789.6|8
1653652890000|2022-05-27 12:01:30|3796.4|3790.4|3796.9|3790.9|3797.1|3791.1|3796.4|3790.4|7
1653652900000|2022-05-27 12:01:40|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.6|3790.6|2
1653652910000|2022-05-27 12:01:50|3797.1|3791.1|3797.4|3791.4|3797.4|3791.4|3797.1|3791.1|2
1653652920000|2022-05-27 12:02:00|3797.9|3791.9|3800.9|3794.9|3800.9|3794.9|3797.9|3791.9|6
1653652930000|2022-05-27 12:02:10|3800.6|3794.6|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|3
1653652940000|2022-05-27 12:02:20|3799.1|3793.1|3797.4|3791.4|3799.1|3793.1|3797.4|3791.4|4
1653652950000|2022-05-27 12:02:30|3797.1|3791.1|3797.1|3791.1|3797.4|3791.4|3796.9|3790.9|6
1653652960000|2022-05-27 12:02:40|3797.9|3791.9|3797.6|3791.6|3798.1|3792.1|3797.1|3791.1|6
1653652970000|2022-05-27 12:02:50|3797.9|3791.9|3798.1|3792.1|3798.1|3792.1|3797.9|3791.9|2
1653652980000|2022-05-27 12:03:00|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1653653000000|2022-05-27 12:03:20|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1653653020000|2022-05-27 12:03:40|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1653653040000|2022-05-27 12:04:00|3799.9|3793.9|3802.1|3796.1|3802.1|3796.1|3799.9|3793.9|11
1653653050000|2022-05-27 12:04:10|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|3
1653653070000|2022-05-27 12:04:30|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1653653080000|2022-05-27 12:04:40|3800.9|3794.9|3797.9|3791.9|3801.1|3795.1|3797.9|3791.9|6
1653653090000|2022-05-27 12:04:50|3798.6|3792.6|3798.6|3792.6|3799.9|3793.9|3798.6|3792.6|6
1653653100000|2022-05-27 12:05:00|3798.4|3792.4|3798.1|3792.1|3798.4|3792.4|3798.1|3792.1|2
1653653110000|2022-05-27 12:05:10|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1653653120000|2022-05-27 12:05:20|3797.9|3791.9|3798.4|3792.4|3798.4|3792.4|3797.9|3791.9|3
1653653130000|2022-05-27 12:05:30|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1653653140000|2022-05-27 12:05:40|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1653653160000|2022-05-27 12:06:00|3798.6|3792.6|3799.1|3793.1|3799.4|3793.4|3798.4|3792.4|4
1653653170000|2022-05-27 12:06:10|3798.1|3792.1|3798.1|3792.1|3798.9|3792.9|3798.1|3792.1|4
1653653180000|2022-05-27 12:06:20|3798.6|3792.6|3798.9|3792.9|3798.9|3792.9|3798.6|3792.6|2
1653653190000|2022-05-27 12:06:30|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1653653270000|2022-05-27 12:07:50|3798.9|3792.9|3800.6|3794.6|3800.6|3794.6|3798.9|3792.9|2
1653653280000|2022-05-27 12:08:00|3800.9|3794.9|3801.1|3795.1|3801.1|3795.1|3800.6|3794.6|8
1653653290000|2022-05-27 12:08:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.1|3795.1|3
1653653300000|2022-05-27 12:08:20|3801.1|3795.1|3801.4|3795.4|3801.4|3795.4|3801.1|3795.1|2
1653653320000|2022-05-27 12:08:40|3801.6|3795.6|3804.9|3798.9|3805.1|3799.1|3801.6|3795.6|4
1653653330000|2022-05-27 12:08:50|3804.6|3798.6|3803.6|3797.6|3804.6|3798.6|3803.6|3797.6|4
1653653340000|2022-05-27 12:09:00|3804.4|3798.4|3804.4|3798.4|3805.1|3799.1|3803.6|3797.6|9
1653653350000|2022-05-27 12:09:10|3804.6|3798.6|3804.9|3798.9|3805.6|3799.6|3804.4|3798.4|7
1653653360000|2022-05-27 12:09:20|3805.4|3799.4|3806.1|3800.1|3806.4|3800.4|3805.4|3799.4|5
1653653370000|2022-05-27 12:09:30|3806.4|3800.4|3807.1|3801.1|3808.1|3802.1|3806.4|3800.4|10
1653653380000|2022-05-27 12:09:40|3807.4|3801.4|3809.9|3803.9|3809.9|3803.9|3806.6|3800.6|10
1653653390000|2022-05-27 12:09:50|3810.4|3804.4|3809.6|3803.6|3810.4|3804.4|3809.6|3803.6|6
1653653400000|2022-05-27 12:10:00|3809.4|3803.4|3810.6|3804.6|3810.6|3804.6|3809.1|3803.1|4
1653653420000|2022-05-27 12:10:20|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1653653430000|2022-05-27 12:10:30|3810.9|3804.9|3810.9|3804.9|3811.1|3805.1|3810.4|3804.4|8
1653653440000|2022-05-27 12:10:40|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1653653470000|2022-05-27 12:11:10|3810.4|3804.4|3808.4|3802.4|3810.4|3804.4|3808.1|3802.1|3
1653653520000|2022-05-27 12:12:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1653653550000|2022-05-27 12:12:30|3809.6|3803.6|3810.4|3804.4|3810.4|3804.4|3809.6|3803.6|3
1653653560000|2022-05-27 12:12:40|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1653653570000|2022-05-27 12:12:50|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653653600000|2022-05-27 12:13:20|3809.6|3803.6|3809.1|3803.1|3809.6|3803.6|3809.1|3803.1|3
1653653610000|2022-05-27 12:13:30|3808.9|3802.9|3806.1|3800.1|3808.9|3802.9|3806.1|3800.1|5
1653653630000|2022-05-27 12:13:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|3
1653653650000|2022-05-27 12:14:10|3805.1|3799.1|3804.1|3798.1|3805.1|3799.1|3804.1|3798.1|2
1653653670000|2022-05-27 12:14:30|3804.4|3798.4|3805.1|3799.1|3805.1|3799.1|3804.4|3798.4|4
1653653680000|2022-05-27 12:14:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1653653700000|2022-05-27 12:15:00|3805.6|3799.6|3806.6|3800.6|3807.1|3801.1|3805.6|3799.6|8
1653653710000|2022-05-27 12:15:10|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|2
1653653720000|2022-05-27 12:15:20|3806.9|3800.9|3808.1|3802.1|3808.1|3802.1|3806.9|3800.9|3
1653653730000|2022-05-27 12:15:30|3807.9|3801.9|3807.1|3801.1|3807.9|3801.9|3807.1|3801.1|3
1653653740000|2022-05-27 12:15:40|3807.9|3801.9|3808.6|3802.6|3808.9|3802.9|3807.9|3801.9|3
1653653760000|2022-05-27 12:16:00|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1653653770000|2022-05-27 12:16:10|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1653653780000|2022-05-27 12:16:20|3806.4|3800.4|3806.9|3800.9|3807.1|3801.1|3806.4|3800.4|4
1653653790000|2022-05-27 12:16:30|3806.6|3800.6|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|3
1653653820000|2022-05-27 12:17:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1653653830000|2022-05-27 12:17:10|3805.4|3799.4|3804.6|3798.6|3805.4|3799.4|3804.6|3798.6|2
1653653850000|2022-05-27 12:17:30|3804.9|3798.9|3805.1|3799.1|3805.1|3799.1|3804.9|3798.9|2
1653653870000|2022-05-27 12:17:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1653653890000|2022-05-27 12:18:10|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|2
1653653940000|2022-05-27 12:19:00|3805.6|3799.6|3805.9|3799.9|3805.9|3799.9|3805.6|3799.6|2
1653653980000|2022-05-27 12:19:40|3806.1|3800.1|3809.4|3803.4|3809.9|3803.9|3806.1|3800.1|10
1653653990000|2022-05-27 12:19:50|3809.6|3803.6|3810.4|3804.4|3810.4|3804.4|3809.6|3803.6|4
1653654000000|2022-05-27 12:20:00|3810.6|3804.6|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|2
1653654010000|2022-05-27 12:20:10|3810.6|3804.6|3808.6|3802.6|3810.6|3804.6|3808.6|3802.6|3
1653654020000|2022-05-27 12:20:20|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1653654030000|2022-05-27 12:20:30|3807.9|3801.9|3806.6|3800.6|3807.9|3801.9|3806.6|3800.6|5
1653654040000|2022-05-27 12:20:40|3806.9|3800.9|3808.4|3802.4|3808.4|3802.4|3806.9|3800.9|4
1653654060000|2022-05-27 12:21:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1653654090000|2022-05-27 12:21:30|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1653654100000|2022-05-27 12:21:40|3809.9|3803.9|3810.6|3804.6|3810.9|3804.9|3809.9|3803.9|4
1653654110000|2022-05-27 12:21:50|3810.4|3804.4|3809.6|3803.6|3810.4|3804.4|3809.6|3803.6|3
1653654120000|2022-05-27 12:22:00|3810.4|3804.4|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|2
1653654160000|2022-05-27 12:22:40|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1653654170000|2022-05-27 12:22:50|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1653654180000|2022-05-27 12:23:00|3811.4|3805.4|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|4
1653654190000|2022-05-27 12:23:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653654200000|2022-05-27 12:23:20|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|2
1653654220000|2022-05-27 12:23:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1653654240000|2022-05-27 12:24:00|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.6|3804.6|5
1653654260000|2022-05-27 12:24:20|3811.1|3805.1|3811.4|3805.4|3811.6|3805.6|3811.1|3805.1|3
1653654270000|2022-05-27 12:24:30|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1653654280000|2022-05-27 12:24:40|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|4
1653654290000|2022-05-27 12:24:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653654310000|2022-05-27 12:25:10|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1653654330000|2022-05-27 12:25:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1653654340000|2022-05-27 12:25:40|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1653654350000|2022-05-27 12:25:50|3811.9|3805.9|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|3
1653654370000|2022-05-27 12:26:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1653654380000|2022-05-27 12:26:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|3
1653654400000|2022-05-27 12:26:40|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1653654460000|2022-05-27 12:27:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1653654480000|2022-05-27 12:28:00|3812.4|3806.4|3811.6|3805.6|3813.6|3807.6|3811.6|3805.6|10
1653654500000|2022-05-27 12:28:20|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1653654510000|2022-05-27 12:28:30|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1653654520000|2022-05-27 12:28:40|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1653654580000|2022-05-27 12:29:40|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1653654590000|2022-05-27 12:29:50|3811.1|3805.1|3808.9|3802.9|3811.4|3805.4|3808.9|3802.9|3
1653654600000|2022-05-27 12:30:00|3808.4|3802.4|3808.1|3802.1|3808.9|3802.9|3808.1|3802.1|6
1653654610000|2022-05-27 12:30:10|3808.4|3802.4|3810.1|3804.1|3810.1|3804.1|3808.4|3802.4|4
1653654620000|2022-05-27 12:30:20|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1653654630000|2022-05-27 12:30:30|3810.1|3804.1|3812.1|3806.1|3812.4|3806.4|3810.1|3804.1|4
1653654640000|2022-05-27 12:30:40|3812.9|3806.9|3811.6|3805.6|3812.9|3806.9|3811.4|3805.4|5
1653654650000|2022-05-27 12:30:50|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1653654660000|2022-05-27 12:31:00|3811.4|3805.4|3810.4|3804.4|3811.6|3805.6|3810.4|3804.4|4
1653654670000|2022-05-27 12:31:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1653654680000|2022-05-27 12:31:20|3809.9|3803.9|3808.6|3802.6|3809.9|3803.9|3808.6|3802.6|2
1653654690000|2022-05-27 12:31:30|3808.4|3802.4|3808.6|3802.6|3808.6|3802.6|3808.4|3802.4|2
1653654700000|2022-05-27 12:31:40|3808.9|3802.9|3806.4|3800.4|3808.9|3802.9|3806.4|3800.4|8
1653654720000|2022-05-27 12:32:00|3805.9|3799.9|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|2
1653654730000|2022-05-27 12:32:10|3805.4|3799.4|3805.1|3799.1|3806.4|3800.4|3805.1|3799.1|7
1653654760000|2022-05-27 12:32:40|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1653654770000|2022-05-27 12:32:50|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3802.9|3796.9|5
1653654780000|2022-05-27 12:33:00|3804.1|3798.1|3806.6|3800.6|3806.6|3800.6|3804.1|3798.1|5
1653654790000|2022-05-27 12:33:10|3807.1|3801.1|3807.6|3801.6|3807.9|3801.9|3807.1|3801.1|5
1653654800000|2022-05-27 12:33:20|3807.4|3801.4|3805.1|3799.1|3807.4|3801.4|3805.1|3799.1|7
1653654830000|2022-05-27 12:33:50|3805.4|3799.4|3806.1|3800.1|3806.1|3800.1|3805.4|3799.4|3
1653654840000|2022-05-27 12:34:00|3806.4|3800.4|3806.4|3800.4|3806.9|3800.9|3805.6|3799.6|5
1653654850000|2022-05-27 12:34:10|3806.1|3800.1|3804.6|3798.6|3806.1|3800.1|3804.4|3798.4|6
1653654860000|2022-05-27 12:34:20|3804.9|3798.9|3804.9|3798.9|3806.1|3800.1|3804.9|3798.9|7
1653654870000|2022-05-27 12:34:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1653654880000|2022-05-27 12:34:40|3805.4|3799.4|3806.1|3800.1|3806.4|3800.4|3805.4|3799.4|5
1653654900000|2022-05-27 12:35:00|3805.9|3799.9|3806.1|3800.1|3806.4|3800.4|3805.9|3799.9|6
1653654930000|2022-05-27 12:35:30|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.4|3799.4|3
1653654950000|2022-05-27 12:35:50|3805.9|3799.9|3806.6|3800.6|3806.6|3800.6|3805.9|3799.9|4
1653654960000|2022-05-27 12:36:00|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1653655030000|2022-05-27 12:37:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1653655050000|2022-05-27 12:37:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1653655070000|2022-05-27 12:37:50|3806.4|3800.4|3807.1|3801.1|3807.1|3801.1|3806.4|3800.4|2
1653655080000|2022-05-27 12:38:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1653655130000|2022-05-27 12:38:50|3806.9|3800.9|3805.1|3799.1|3806.9|3800.9|3805.1|3799.1|2
1653655140000|2022-05-27 12:39:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1653655160000|2022-05-27 12:39:20|3804.1|3798.1|3802.6|3796.6|3804.1|3798.1|3802.1|3796.1|8
1653655170000|2022-05-27 12:39:30|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1653655180000|2022-05-27 12:39:40|3803.1|3797.1|3804.6|3798.6|3804.6|3798.6|3803.1|3797.1|5
1653655190000|2022-05-27 12:39:50|3804.4|3798.4|3805.9|3799.9|3805.9|3799.9|3804.4|3798.4|5
1653655200000|2022-05-27 12:40:00|3806.4|3800.4|3806.1|3800.1|3806.9|3800.9|3806.1|3800.1|4
1653655210000|2022-05-27 12:40:10|3806.6|3800.6|3807.1|3801.1|3807.4|3801.4|3806.6|3800.6|5
1653655220000|2022-05-27 12:40:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1653655250000|2022-05-27 12:40:50|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3803.9|3797.9|9
1653655260000|2022-05-27 12:41:00|3804.4|3798.4|3805.9|3799.9|3805.9|3799.9|3804.4|3798.4|3
1653655270000|2022-05-27 12:41:10|3807.9|3801.9|3807.8|3801.8|3808.9|3802.9|3807.8|3801.8|4
1653655280000|2022-05-27 12:41:20|3808|3802|3809.5|3803.5|3809.5|3803.5|3808|3802|3
1653655290000|2022-05-27 12:41:30|3809.1|3803.1|3810.4|3804.4|3810.4|3804.4|3808.6|3802.6|5
1653655300000|2022-05-27 12:41:40|3810.6|3804.6|3813.3|3807.3|3813.3|3807.3|3810.6|3804.6|6
1653655310000|2022-05-27 12:41:50|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1653655320000|2022-05-27 12:42:00|3813.6|3807.6|3809.1|3803.1|3813.6|3807.6|3809.1|3803.1|6
1653655330000|2022-05-27 12:42:10|3809.4|3803.4|3812|3806|3812|3806|3809.4|3803.4|8
1653655350000|2022-05-27 12:42:30|3812.8|3806.8|3811.9|3805.9|3812.8|3806.8|3811.9|3805.9|3
1653655360000|2022-05-27 12:42:40|3812.6|3806.6|3813.6|3807.6|3813.6|3807.6|3812.6|3806.6|2
1653655370000|2022-05-27 12:42:50|3814.1|3808.1|3814.4|3808.4|3814.4|3808.4|3813.1|3807.1|9
1653655380000|2022-05-27 12:43:00|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|2
1653655390000|2022-05-27 12:43:10|3815.1|3809.1|3814.9|3808.9|3815.1|3809.1|3814.9|3808.9|2
1653655400000|2022-05-27 12:43:20|3813.4|3807.4|3810.4|3804.4|3813.4|3807.4|3810.4|3804.4|5
1653655410000|2022-05-27 12:43:30|3810.6|3804.6|3812.9|3806.9|3812.9|3806.9|3810.6|3804.6|2
1653655420000|2022-05-27 12:43:40|3813.4|3807.4|3813.9|3807.9|3814|3808|3813.4|3807.4|5
1653655430000|2022-05-27 12:43:50|3813.6|3807.6|3813.5|3807.5|3813.6|3807.6|3813.5|3807.5|2
1653655440000|2022-05-27 12:44:00|3813.4|3807.4|3812.9|3806.9|3813.6|3807.6|3812.9|3806.9|4
1653655450000|2022-05-27 12:44:10|3812.6|3806.6|3813.1|3807.1|3813.4|3807.4|3812.4|3806.4|8
1653655460000|2022-05-27 12:44:20|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1653655470000|2022-05-27 12:44:30|3812.4|3806.4|3813.6|3807.6|3813.6|3807.6|3812.4|3806.4|2
1653655480000|2022-05-27 12:44:40|3814.9|3808.9|3814.4|3808.4|3815.4|3809.4|3814.4|3808.4|14
1653655490000|2022-05-27 12:44:50|3814.6|3808.6|3814.6|3808.6|3814.9|3808.9|3814.1|3808.1|14
1653655500000|2022-05-27 12:45:00|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1653655520000|2022-05-27 12:45:20|3814.1|3808.1|3814.1|3808.1|3814.4|3808.4|3813.9|3807.9|4
1653655530000|2022-05-27 12:45:30|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.1|3808.1|5
1653655540000|2022-05-27 12:45:40|3814.1|3808.1|3813.9|3807.9|3814.4|3808.4|3813.9|3807.9|4
1653655550000|2022-05-27 12:45:50|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|2
1653655560000|2022-05-27 12:46:00|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|2
1653655570000|2022-05-27 12:46:10|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|2
1653655580000|2022-05-27 12:46:20|3812.9|3806.9|3813.9|3807.9|3813.9|3807.9|3812.9|3806.9|2
1653655600000|2022-05-27 12:46:40|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|3
1653655610000|2022-05-27 12:46:50|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.4|3806.4|2
1653655620000|2022-05-27 12:47:00|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1653655630000|2022-05-27 12:47:10|3811.9|3805.9|3814.9|3808.9|3814.9|3808.9|3811.9|3805.9|5
1653655640000|2022-05-27 12:47:20|3815.4|3809.4|3816.1|3810.1|3816.1|3810.1|3815.4|3809.4|3
1653655650000|2022-05-27 12:47:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1653655700000|2022-05-27 12:48:20|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1653655710000|2022-05-27 12:48:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1653655730000|2022-05-27 12:48:50|3815.4|3809.4|3815.1|3809.1|3815.4|3809.4|3815.1|3809.1|2
1653655860000|2022-05-27 12:51:00|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1653655870000|2022-05-27 12:51:10|3814.8|3808.8|3815.1|3809.1|3815.1|3809.1|3814.8|3808.8|2
1653655900000|2022-05-27 12:51:40|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|2
1653655910000|2022-05-27 12:51:50|3816.9|3810.9|3816.1|3810.1|3816.9|3810.9|3816.1|3810.1|3
1653655920000|2022-05-27 12:52:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1653655930000|2022-05-27 12:52:10|3819.1|3813.1|3820.9|3814.9|3821.6|3815.6|3819.1|3813.1|5
1653655940000|2022-05-27 12:52:20|3821.1|3815.1|3821.1|3815.1|3821.6|3815.6|3821.1|3815.1|3
1653655950000|2022-05-27 12:52:30|3820.1|3814.1|3820.6|3814.6|3821.1|3815.1|3820.1|3814.1|3
1653655960000|2022-05-27 12:52:40|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|1
1653655970000|2022-05-27 12:52:50|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3819.9|3813.9|7
1653655980000|2022-05-27 12:53:00|3821.1|3815.1|3822.4|3816.4|3822.4|3816.4|3821.1|3815.1|3
1653656000000|2022-05-27 12:53:20|3821.9|3815.9|3823.1|3817.1|3823.1|3817.1|3821.9|3815.9|2
1653656010000|2022-05-27 12:53:30|3824.6|3818.6|3821.9|3815.9|3824.6|3818.6|3821.9|3815.9|6
1653656020000|2022-05-27 12:53:40|3820.9|3814.9|3819.4|3813.4|3820.9|3814.9|3819.4|3813.4|3
1653656040000|2022-05-27 12:54:00|3819.6|3813.6|3820.9|3814.9|3820.9|3814.9|3819.6|3813.6|2
1653656050000|2022-05-27 12:54:10|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|2
1653656060000|2022-05-27 12:54:20|3820.6|3814.6|3819.1|3813.1|3821.1|3815.1|3819.1|3813.1|6
1653656070000|2022-05-27 12:54:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1653656080000|2022-05-27 12:54:40|3820.1|3814.1|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|4
1653656090000|2022-05-27 12:54:50|3819.4|3813.4|3818.1|3812.1|3819.6|3813.6|3818.1|3812.1|5
1653656100000|2022-05-27 12:55:00|3817.9|3811.9|3817.6|3811.6|3817.9|3811.9|3817.6|3811.6|2
1653656110000|2022-05-27 12:55:10|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1653656120000|2022-05-27 12:55:20|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|2
1653656180000|2022-05-27 12:56:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1653656240000|2022-05-27 12:57:20|3818.1|3812.1|3818.9|3812.9|3818.9|3812.9|3818.1|3812.1|3
1653656250000|2022-05-27 12:57:30|3819.1|3813.1|3821.1|3815.1|3821.1|3815.1|3819.1|3813.1|2
1653656260000|2022-05-27 12:57:40|3820.9|3814.9|3820.4|3814.4|3820.9|3814.9|3820.4|3814.4|4
1653656270000|2022-05-27 12:57:50|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3817.9|3811.9|9
1653656280000|2022-05-27 12:58:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.6|3812.6|3
1653656290000|2022-05-27 12:58:10|3819.1|3813.1|3819.4|3813.4|3819.6|3813.6|3819.1|3813.1|3
1653656300000|2022-05-27 12:58:20|3819.1|3813.1|3819.6|3813.6|3820.1|3814.1|3819.1|3813.1|8
1653656310000|2022-05-27 12:58:30|3819.4|3813.4|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|3
1653656320000|2022-05-27 12:58:40|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|3
1653656330000|2022-05-27 12:58:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1653656340000|2022-05-27 12:59:00|3820.1|3814.1|3819.9|3813.9|3821.1|3815.1|3819.9|3813.9|10
1653656350000|2022-05-27 12:59:10|3818.9|3812.9|3819.1|3813.1|3819.1|3813.1|3818.4|3812.4|5
1653656360000|2022-05-27 12:59:20|3819.6|3813.6|3819.4|3813.4|3820.1|3814.1|3819.4|3813.4|6
1653656370000|2022-05-27 12:59:30|3820.1|3814.1|3821.1|3815.1|3821.1|3815.1|3820.1|3814.1|4
1653656380000|2022-05-27 12:59:40|3821.4|3815.4|3823.1|3817.1|3823.1|3817.1|3821.4|3815.4|9
1653656390000|2022-05-27 12:59:50|3823.4|3817.4|3820.9|3814.9|3823.4|3817.4|3820.6|3814.6|8
1653656400000|2022-05-27 13:00:00|3821.1|3815.1|3825.4|3819.4|3825.4|3819.4|3819.1|3813.1|30
1653656410000|2022-05-27 13:00:10|3825.6|3819.6|3828.8|3822.8|3828.8|3822.8|3822.8|3816.8|22
1653656420000|2022-05-27 13:00:20|3831.3|3825.3|3831.5|3825.5|3832.3|3826.3|3831|3825|12
1653656430000|2022-05-27 13:00:30|3831.3|3825.3|3831.5|3825.5|3831.5|3825.5|3829.1|3823.1|12
1653656440000|2022-05-27 13:00:40|3832|3826|3831|3825|3832|3826|3830.5|3824.5|13
1653656450000|2022-05-27 13:00:50|3830.8|3824.8|3831|3825|3832.1|3826.1|3830.5|3824.5|10
1653656460000|2022-05-27 13:01:00|3831.8|3825.8|3829.8|3823.8|3831.8|3825.8|3829.8|3823.8|6
1653656470000|2022-05-27 13:01:10|3830.5|3824.5|3828|3822|3831.3|3825.3|3828|3822|8
1653656480000|2022-05-27 13:01:20|3828.8|3822.8|3827.8|3821.8|3828.8|3822.8|3827.3|3821.3|14
1653656490000|2022-05-27 13:01:30|3827.9|3821.9|3827.4|3821.4|3828.1|3822.1|3826.8|3820.8|12
1653656500000|2022-05-27 13:01:40|3827.6|3821.6|3826.3|3820.3|3828.1|3822.1|3824.9|3818.9|31
1653656510000|2022-05-27 13:01:50|3826.5|3820.5|3824|3818|3826.5|3820.5|3824|3818|15
1653656520000|2022-05-27 13:02:00|3825|3819|3828.3|3822.3|3828.8|3822.8|3825|3819|19
1653656530000|2022-05-27 13:02:10|3827.8|3821.8|3827.8|3821.8|3829|3823|3826.9|3820.9|23
1653656540000|2022-05-27 13:02:20|3828|3822|3828.8|3822.8|3829|3823|3827.4|3821.4|11
1653656550000|2022-05-27 13:02:30|3828.5|3822.5|3828.3|3822.3|3828.5|3822.5|3827.4|3821.4|6
1653656560000|2022-05-27 13:02:40|3828.1|3822.1|3827.4|3821.4|3828.1|3822.1|3827.1|3821.1|5
1653656570000|2022-05-27 13:02:50|3827.6|3821.6|3828.6|3822.6|3829.3|3823.3|3827.6|3821.6|10
1653656580000|2022-05-27 13:03:00|3828.4|3822.4|3828.6|3822.6|3828.8|3822.8|3828.1|3822.1|10
1653656590000|2022-05-27 13:03:10|3828.4|3822.4|3827.9|3821.9|3828.6|3822.6|3827.9|3821.9|8
1653656600000|2022-05-27 13:03:20|3828.5|3822.5|3829.8|3823.8|3829.8|3823.8|3827.8|3821.8|20
1653656610000|2022-05-27 13:03:30|3830.1|3824.1|3829|3823|3830.1|3824.1|3828.8|3822.8|17
1653656620000|2022-05-27 13:03:40|3829.5|3823.5|3829.6|3823.6|3830.6|3824.6|3829.4|3823.4|6
1653656630000|2022-05-27 13:03:50|3830.4|3824.4|3829.4|3823.4|3830.6|3824.6|3828.9|3822.9|15
1653656640000|2022-05-27 13:04:00|3830.4|3824.4|3830.4|3824.4|3831.4|3825.4|3829.5|3823.5|17
1653656650000|2022-05-27 13:04:10|3830.6|3824.6|3829.9|3823.9|3830.6|3824.6|3829.9|3823.9|7
1653656660000|2022-05-27 13:04:20|3829.6|3823.6|3829.1|3823.1|3829.9|3823.9|3829.1|3823.1|6
1653656670000|2022-05-27 13:04:30|3829.4|3823.4|3829.1|3823.1|3829.4|3823.4|3828.6|3822.6|10
1653656680000|2022-05-27 13:04:40|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.6|3822.6|13
1653656690000|2022-05-27 13:04:50|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.9|3822.9|13
1653656700000|2022-05-27 13:05:00|3829.4|3823.4|3829.1|3823.1|3830.6|3824.6|3828.9|3822.9|12
1653656710000|2022-05-27 13:05:10|3828.9|3822.9|3826.1|3820.1|3828.9|3822.9|3825.4|3819.4|13
1653656750000|2022-05-27 13:05:50|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1653656760000|2022-05-27 13:06:00|3826.6|3820.6|3826.4|3820.4|3827.9|3821.9|3826.4|3820.4|7
1653656770000|2022-05-27 13:06:10|3825.6|3819.6|3825.4|3819.4|3825.9|3819.9|3824.4|3818.4|14
1653656780000|2022-05-27 13:06:20|3825.9|3819.9|3828.4|3822.4|3828.6|3822.6|3825.9|3819.9|14
1653656790000|2022-05-27 13:06:30|3829.1|3823.1|3829.9|3823.9|3830.1|3824.1|3829.1|3823.1|4
1653656800000|2022-05-27 13:06:40|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|2
1653656810000|2022-05-27 13:06:50|3831.4|3825.4|3830.1|3824.1|3831.6|3825.6|3830.1|3824.1|6
1653656820000|2022-05-27 13:07:00|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.6|3823.6|3
1653656830000|2022-05-27 13:07:10|3829.6|3823.6|3828.1|3822.1|3829.6|3823.6|3828.1|3822.1|4
1653656840000|2022-05-27 13:07:20|3827.9|3821.9|3827.6|3821.6|3827.9|3821.9|3827.4|3821.4|9
1653656850000|2022-05-27 13:07:30|3827.4|3821.4|3827.6|3821.6|3827.9|3821.9|3826.9|3820.9|5
1653656860000|2022-05-27 13:07:40|3828.1|3822.1|3825.9|3819.9|3828.4|3822.4|3825.6|3819.6|10
1653656870000|2022-05-27 13:07:50|3826.1|3820.1|3828.4|3822.4|3828.4|3822.4|3826.1|3820.1|13
1653656880000|2022-05-27 13:08:00|3828.1|3822.1|3827.9|3821.9|3829.9|3823.9|3827.9|3821.9|22
1653656890000|2022-05-27 13:08:10|3828.6|3822.6|3828.1|3822.1|3828.6|3822.6|3827.6|3821.6|8
1653656900000|2022-05-27 13:08:20|3828.4|3822.4|3828.6|3822.6|3828.6|3822.6|3827.9|3821.9|6
1653656910000|2022-05-27 13:08:30|3828.4|3822.4|3825.6|3819.6|3828.4|3822.4|3825.6|3819.6|15
1653656920000|2022-05-27 13:08:40|3825.9|3819.9|3828.4|3822.4|3828.4|3822.4|3825.9|3819.9|9
1653656930000|2022-05-27 13:08:50|3828.1|3822.1|3828.4|3822.4|3828.4|3822.4|3828.1|3822.1|2
1653656940000|2022-05-27 13:09:00|3828.1|3822.1|3827.4|3821.4|3828.1|3822.1|3827.4|3821.4|3
1653656950000|2022-05-27 13:09:10|3827.1|3821.1|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|5
1653656960000|2022-05-27 13:09:20|3828.4|3822.4|3828.9|3822.9|3828.9|3822.9|3828.4|3822.4|3
1653656970000|2022-05-27 13:09:30|3829.6|3823.6|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|10
1653656980000|2022-05-27 13:09:40|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|3
1653656990000|2022-05-27 13:09:50|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1653657000000|2022-05-27 13:10:00|3830.1|3824.1|3828.4|3822.4|3830.4|3824.4|3828.1|3822.1|17
1653657010000|2022-05-27 13:10:10|3828.1|3822.1|3828.1|3822.1|3828.4|3822.4|3827.6|3821.6|6
1653657020000|2022-05-27 13:10:20|3828.4|3822.4|3826.1|3820.1|3828.9|3822.9|3825.9|3819.9|14
1653657030000|2022-05-27 13:10:30|3825.9|3819.9|3822.8|3816.8|3825.9|3819.9|3822.8|3816.8|5
1653657040000|2022-05-27 13:10:40|3822.1|3816.1|3822.9|3816.9|3822.9|3816.9|3822.1|3816.1|3
1653657050000|2022-05-27 13:10:50|3822.6|3816.6|3821.9|3815.9|3823.6|3817.6|3821.9|3815.9|5
1653657060000|2022-05-27 13:11:00|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1653657070000|2022-05-27 13:11:10|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1653657080000|2022-05-27 13:11:20|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1653657090000|2022-05-27 13:11:30|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|3
1653657150000|2022-05-27 13:12:30|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.9|3814.9|4
1653657160000|2022-05-27 13:12:40|3820.6|3814.6|3819.6|3813.6|3820.6|3814.6|3819.4|3813.4|3
1653657170000|2022-05-27 13:12:50|3819.1|3813.1|3820.1|3814.1|3820.1|3814.1|3819.1|3813.1|6
1653657180000|2022-05-27 13:13:00|3819.9|3813.9|3819.6|3813.6|3819.9|3813.9|3819.6|3813.6|2
1653657190000|2022-05-27 13:13:10|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3818.6|3812.6|6
1653657200000|2022-05-27 13:13:20|3817.9|3811.9|3818.1|3812.1|3818.6|3812.6|3817.9|3811.9|4
1653657210000|2022-05-27 13:13:30|3817.9|3811.9|3817.6|3811.6|3817.9|3811.9|3817.4|3811.4|4
1653657220000|2022-05-27 13:13:40|3817.4|3811.4|3816.4|3810.4|3817.4|3811.4|3814.9|3808.9|7
1653657240000|2022-05-27 13:14:00|3816.6|3810.6|3817.9|3811.9|3817.9|3811.9|3816.6|3810.6|2
1653657250000|2022-05-27 13:14:10|3818.1|3812.1|3819.6|3813.6|3819.6|3813.6|3818.1|3812.1|5
1653657260000|2022-05-27 13:14:20|3820.1|3814.1|3821.1|3815.1|3821.4|3815.4|3820.1|3814.1|6
1653657270000|2022-05-27 13:14:30|3821.4|3815.4|3818.9|3812.9|3821.4|3815.4|3818.9|3812.9|3
1653657280000|2022-05-27 13:14:40|3819.4|3813.4|3820.9|3814.9|3821.4|3815.4|3819.4|3813.4|5
1653657300000|2022-05-27 13:15:00|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|3
1653657310000|2022-05-27 13:15:10|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.9|3813.9|2
1653657320000|2022-05-27 13:15:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1653657330000|2022-05-27 13:15:30|3819.9|3813.9|3817.9|3811.9|3819.9|3813.9|3817.9|3811.9|2
1653657340000|2022-05-27 13:15:40|3817.6|3811.6|3816.9|3810.9|3817.6|3811.6|3816.4|3810.4|7
1653657350000|2022-05-27 13:15:50|3816.6|3810.6|3816.9|3810.9|3816.9|3810.9|3816.6|3810.6|2
1653657360000|2022-05-27 13:16:00|3817.1|3811.1|3819.9|3813.9|3819.9|3813.9|3817.1|3811.1|12
1653657370000|2022-05-27 13:16:10|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|2
1653657380000|2022-05-27 13:16:20|3820.4|3814.4|3821.9|3815.9|3821.9|3815.9|3820.4|3814.4|8
1653657390000|2022-05-27 13:16:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1653657400000|2022-05-27 13:16:40|3821.9|3815.9|3819|3813|3821.9|3815.9|3819|3813|3
1653657410000|2022-05-27 13:16:50|3818.6|3812.6|3816.5|3810.5|3818.8|3812.8|3816.5|3810.5|5
1653657420000|2022-05-27 13:17:00|3816.6|3810.6|3816.9|3810.9|3816.9|3810.9|3816.6|3810.6|2
1653657430000|2022-05-27 13:17:10|3816.6|3810.6|3814.1|3808.1|3816.6|3810.6|3814.1|3808.1|6
1653657440000|2022-05-27 13:17:20|3813.9|3807.9|3815.9|3809.9|3815.9|3809.9|3813.9|3807.9|6
1653657450000|2022-05-27 13:17:30|3815.6|3809.6|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|4
1653657460000|2022-05-27 13:17:40|3815.9|3809.9|3815.9|3809.9|3816.1|3810.1|3815.9|3809.9|3
1653657480000|2022-05-27 13:18:00|3816.1|3810.1|3816.1|3810.1|3817.6|3811.6|3816.1|3810.1|7
1653657490000|2022-05-27 13:18:10|3816.4|3810.4|3816.9|3810.9|3816.9|3810.9|3816.4|3810.4|3
1653657510000|2022-05-27 13:18:30|3817.1|3811.1|3817.9|3811.9|3818.4|3812.4|3817.1|3811.1|7
1653657520000|2022-05-27 13:18:40|3818.1|3812.1|3819.1|3813.1|3819.4|3813.4|3818.1|3812.1|7
1653657530000|2022-05-27 13:18:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1653657540000|2022-05-27 13:19:00|3818.9|3812.9|3819.4|3813.4|3819.9|3813.9|3818.9|3812.9|14
1653657550000|2022-05-27 13:19:10|3819.1|3813.1|3818.4|3812.4|3819.4|3813.4|3818.4|3812.4|25
1653657560000|2022-05-27 13:19:20|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.4|3812.4|12
1653657570000|2022-05-27 13:19:30|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3818.6|3812.6|5
1653657580000|2022-05-27 13:19:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1653657600000|2022-05-27 13:20:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1653657610000|2022-05-27 13:20:10|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|2
1653657630000|2022-05-27 13:20:30|3821.1|3815.1|3822.1|3816.1|3822.1|3816.1|3821.1|3815.1|2
1653657640000|2022-05-27 13:20:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1653657660000|2022-05-27 13:21:00|3822.9|3816.9|3823.6|3817.6|3826.6|3820.6|3822.9|3816.9|13
1653657680000|2022-05-27 13:21:20|3823.9|3817.9|3824.9|3818.9|3824.9|3818.9|3823.9|3817.9|2
1653657690000|2022-05-27 13:21:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1653657700000|2022-05-27 13:21:40|3825.4|3819.4|3828.1|3822.1|3828.1|3822.1|3825.4|3819.4|4
1653657710000|2022-05-27 13:21:50|3828.4|3822.4|3830.1|3824.1|3830.4|3824.4|3828.4|3822.4|4
1653657720000|2022-05-27 13:22:00|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|5
1653657740000|2022-05-27 13:22:20|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3830.1|3824.1|2
1653657750000|2022-05-27 13:22:30|3831.4|3825.4|3831.1|3825.1|3831.4|3825.4|3831.1|3825.1|2
1653657770000|2022-05-27 13:22:50|3830.3|3824.3|3828.1|3822.1|3830.3|3824.3|3828.1|3822.1|2
1653657780000|2022-05-27 13:23:00|3827.9|3821.9|3827.4|3821.4|3827.9|3821.9|3826.9|3820.9|6
1653657800000|2022-05-27 13:23:20|3827.6|3821.6|3827.1|3821.1|3828.1|3822.1|3827.1|3821.1|6
1653657810000|2022-05-27 13:23:30|3826.9|3820.9|3825.1|3819.1|3826.9|3820.9|3825.1|3819.1|2
1653657820000|2022-05-27 13:23:40|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|3
1653657830000|2022-05-27 13:23:50|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|2
1653657840000|2022-05-27 13:24:00|3824.1|3818.1|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|3
1653657860000|2022-05-27 13:24:20|3825.4|3819.4|3823.9|3817.9|3825.4|3819.4|3823.6|3817.6|6
1653657870000|2022-05-27 13:24:30|3823.6|3817.6|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|3
1653657880000|2022-05-27 13:24:40|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.4|3817.4|2
1653657900000|2022-05-27 13:25:00|3823.9|3817.9|3823.4|3817.4|3824.1|3818.1|3823.1|3817.1|7
1653657910000|2022-05-27 13:25:10|3823.6|3817.6|3825.4|3819.4|3825.6|3819.6|3823.6|3817.6|6
1653657930000|2022-05-27 13:25:30|3825.1|3819.1|3824.4|3818.4|3825.1|3819.1|3824.4|3818.4|2
1653657940000|2022-05-27 13:25:40|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|7
1653657960000|2022-05-27 13:26:00|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|4
1653657970000|2022-05-27 13:26:10|3825.4|3819.4|3826.1|3820.1|3826.1|3820.1|3825.4|3819.4|5
1653657980000|2022-05-27 13:26:20|3825.9|3819.9|3822.9|3816.9|3825.9|3819.9|3822.9|3816.9|5
1653657990000|2022-05-27 13:26:30|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3822.1|3816.1|6
1653658000000|2022-05-27 13:26:40|3823.6|3817.6|3823.9|3817.9|3824.1|3818.1|3823.6|3817.6|4
1653658010000|2022-05-27 13:26:50|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3822.9|3816.9|4
1653658020000|2022-05-27 13:27:00|3823.6|3817.6|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|5
1653658030000|2022-05-27 13:27:10|3824.1|3818.1|3824.1|3818.1|3824.9|3818.9|3824.1|3818.1|4
1653658040000|2022-05-27 13:27:20|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.1|3817.1|4
1653658050000|2022-05-27 13:27:30|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|2
1653658060000|2022-05-27 13:27:40|3824.1|3818.1|3822.9|3816.9|3824.1|3818.1|3822.9|3816.9|2
1653658070000|2022-05-27 13:27:50|3822.6|3816.6|3822.4|3816.4|3822.6|3816.6|3822.4|3816.4|2
1653658080000|2022-05-27 13:28:00|3822.9|3816.9|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|10
1653658090000|2022-05-27 13:28:10|3823.4|3817.4|3821.9|3815.9|3823.4|3817.4|3821.9|3815.9|4
1653658100000|2022-05-27 13:28:20|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1653658130000|2022-05-27 13:28:50|3822.4|3816.4|3822.4|3816.4|3823.1|3817.1|3822.4|3816.4|8
1653658140000|2022-05-27 13:29:00|3823.4|3817.4|3826.4|3820.4|3826.4|3820.4|3823.4|3817.4|11
1653658150000|2022-05-27 13:29:10|3826.6|3820.6|3827|3821|3827|3821|3826.4|3820.4|5
1653658160000|2022-05-27 13:29:20|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1653658170000|2022-05-27 13:29:30|3826.9|3820.9|3828.4|3822.4|3828.4|3822.4|3826.9|3820.9|4
1653658190000|2022-05-27 13:29:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1653658200000|2022-05-27 13:30:00|3829.6|3823.6|3830.6|3824.6|3830.6|3824.6|3828.9|3822.9|7
1653658210000|2022-05-27 13:30:10|3830.9|3824.9|3828.1|3822.1|3830.9|3824.9|3827.9|3821.9|7
1653658220000|2022-05-27 13:30:20|3827.1|3821.1|3826.1|3820.1|3827.1|3821.1|3826.1|3820.1|2
1653658230000|2022-05-27 13:30:30|3825.9|3819.9|3825.6|3819.6|3825.9|3819.9|3825.6|3819.6|2
1653658250000|2022-05-27 13:30:50|3826.1|3820.1|3826.4|3820.4|3826.4|3820.4|3826.1|3820.1|2
1653658260000|2022-05-27 13:31:00|3826.9|3820.9|3827.6|3821.6|3828.9|3822.9|3826.9|3820.9|9
1653658270000|2022-05-27 13:31:10|3827.9|3821.9|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|2
1653658280000|2022-05-27 13:31:20|3828.1|3822.1|3830.4|3824.4|3830.4|3824.4|3828.1|3822.1|6
1653658300000|2022-05-27 13:31:40|3830.6|3824.6|3830.6|3824.6|3830.9|3824.9|3830.4|3824.4|5
1653658310000|2022-05-27 13:31:50|3830.9|3824.9|3829.9|3823.9|3830.9|3824.9|3829.9|3823.9|4
1653658320000|2022-05-27 13:32:00|3830.1|3824.1|3829.9|3823.9|3830.1|3824.1|3829.9|3823.9|2
1653658330000|2022-05-27 13:32:10|3830.1|3824.1|3827.6|3821.6|3830.1|3824.1|3827.6|3821.6|3
1653658340000|2022-05-27 13:32:20|3827.4|3821.4|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|3
1653658350000|2022-05-27 13:32:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1653658360000|2022-05-27 13:32:40|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1653658370000|2022-05-27 13:32:50|3827.1|3821.1|3827.1|3821.1|3827.4|3821.4|3827.1|3821.1|5
1653658380000|2022-05-27 13:33:00|3826.9|3820.9|3827.1|3821.1|3827.1|3821.1|3826.9|3820.9|2
1653658390000|2022-05-27 13:33:10|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1653658400000|2022-05-27 13:33:20|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|2
1653658450000|2022-05-27 13:34:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3824.9|3818.9|5
1653658470000|2022-05-27 13:34:30|3826.9|3820.9|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|3
1653658480000|2022-05-27 13:34:40|3826.1|3820.1|3827.4|3821.4|3827.6|3821.6|3826.1|3820.1|7
1653658500000|2022-05-27 13:35:00|3827.1|3821.1|3826.9|3820.9|3827.1|3821.1|3826.9|3820.9|2
1653658510000|2022-05-27 13:35:10|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1653658520000|2022-05-27 13:35:20|3827.1|3821.1|3830.1|3824.1|3830.1|3824.1|3827.1|3821.1|2
1653658530000|2022-05-27 13:35:30|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3828.9|3822.9|4
1653658540000|2022-05-27 13:35:40|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1653658560000|2022-05-27 13:36:00|3829.9|3823.9|3829.4|3823.4|3829.9|3823.9|3829.4|3823.4|2
1653658570000|2022-05-27 13:36:10|3829.6|3823.6|3830.9|3824.9|3830.9|3824.9|3829.6|3823.6|2
1653658580000|2022-05-27 13:36:20|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1653658590000|2022-05-27 13:36:30|3830.4|3824.4|3830.1|3824.1|3830.4|3824.4|3830.1|3824.1|2
1653658600000|2022-05-27 13:36:40|3829.9|3823.9|3830.1|3824.1|3830.1|3824.1|3829.9|3823.9|2
1653658620000|2022-05-27 13:37:00|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.4|3824.4|3
1653658640000|2022-05-27 13:37:20|3830.4|3824.4|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|2
1653658680000|2022-05-27 13:38:00|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1653658700000|2022-05-27 13:38:20|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1653658710000|2022-05-27 13:38:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1653658730000|2022-05-27 13:38:50|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1653658750000|2022-05-27 13:39:10|3829.6|3823.6|3829.9|3823.9|3830.1|3824.1|3829.6|3823.6|4
1653658770000|2022-05-27 13:39:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1653658790000|2022-05-27 13:39:50|3830.4|3824.4|3831.6|3825.6|3831.6|3825.6|3830.4|3824.4|2
1653658800000|2022-05-27 13:40:00|3831.9|3825.9|3831.6|3825.6|3832.1|3826.1|3831.4|3825.4|6
1653658820000|2022-05-27 13:40:20|3831.9|3825.9|3832.1|3826.1|3832.1|3826.1|3831.9|3825.9|2
1653658830000|2022-05-27 13:40:30|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1653658860000|2022-05-27 13:41:00|3831.4|3825.4|3831.1|3825.1|3831.4|3825.4|3830.9|3824.9|4
1653658870000|2022-05-27 13:41:10|3830.9|3824.9|3830.6|3824.6|3830.9|3824.9|3829.9|3823.9|3
1653658880000|2022-05-27 13:41:20|3829.9|3823.9|3830.6|3824.6|3830.6|3824.6|3829.9|3823.9|3
1653658890000|2022-05-27 13:41:30|3830.4|3824.4|3830.4|3824.4|3830.9|3824.9|3830.4|3824.4|7
1653658900000|2022-05-27 13:41:40|3830.1|3824.1|3831.1|3825.1|3831.1|3825.1|3830.1|3824.1|2
1653658910000|2022-05-27 13:41:50|3829.9|3823.9|3829.1|3823.1|3829.9|3823.9|3829.1|3823.1|6
1653658920000|2022-05-27 13:42:00|3829.4|3823.4|3829.6|3823.6|3829.6|3823.6|3829.4|3823.4|2
1653658930000|2022-05-27 13:42:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1653658940000|2022-05-27 13:42:20|3829.1|3823.1|3828.1|3822.1|3829.1|3823.1|3827.9|3821.9|7
1653658950000|2022-05-27 13:42:30|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3827.9|3821.9|4
1653658960000|2022-05-27 13:42:40|3828.9|3822.9|3829.4|3823.4|3829.6|3823.6|3828.9|3822.9|7
1653658970000|2022-05-27 13:42:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1653658980000|2022-05-27 13:43:00|3829.6|3823.6|3829.9|3823.9|3829.9|3823.9|3829.6|3823.6|2
1653659040000|2022-05-27 13:44:00|3829.4|3823.4|3828.4|3822.4|3829.4|3823.4|3828.1|3822.1|5
1653659050000|2022-05-27 13:44:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1653659060000|2022-05-27 13:44:20|3828.4|3822.4|3828.4|3822.4|3828.6|3822.6|3828.4|3822.4|5
1653659070000|2022-05-27 13:44:30|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1653659080000|2022-05-27 13:44:40|3827.6|3821.6|3826.9|3820.9|3827.6|3821.6|3826.9|3820.9|3
1653659090000|2022-05-27 13:44:50|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|2
1653659100000|2022-05-27 13:45:00|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1653659110000|2022-05-27 13:45:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1653659120000|2022-05-27 13:45:20|3826.9|3820.9|3827.9|3821.9|3828.1|3822.1|3826.9|3820.9|5
1653659130000|2022-05-27 13:45:30|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1653659140000|2022-05-27 13:45:40|3828.6|3822.6|3828.4|3822.4|3828.6|3822.6|3828.4|3822.4|2
1653659150000|2022-05-27 13:45:50|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3827.9|3821.9|3
1653659180000|2022-05-27 13:46:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1653659190000|2022-05-27 13:46:30|3828.4|3822.4|3828.6|3822.6|3828.6|3822.6|3827.9|3821.9|5
1653659200000|2022-05-27 13:46:40|3828.9|3822.9|3829.6|3823.6|3829.6|3823.6|3828.9|3822.9|4
1653659210000|2022-05-27 13:46:50|3829.9|3823.9|3829.6|3823.6|3829.9|3823.9|3829.6|3823.6|2
1653659220000|2022-05-27 13:47:00|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1653659230000|2022-05-27 13:47:10|3829.4|3823.4|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|3
1653659240000|2022-05-27 13:47:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1653659260000|2022-05-27 13:47:40|3830.1|3824.1|3831.4|3825.4|3831.4|3825.4|3830.1|3824.1|3
1653659270000|2022-05-27 13:47:50|3831.6|3825.6|3831.9|3825.9|3831.9|3825.9|3831.6|3825.6|2
1653659280000|2022-05-27 13:48:00|3832.1|3826.1|3832.1|3826.1|3832.4|3826.4|3831.9|3825.9|5
1653659300000|2022-05-27 13:48:20|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|3
1653659310000|2022-05-27 13:48:30|3828.9|3822.9|3829.6|3823.6|3829.6|3823.6|3828.9|3822.9|3
1653659320000|2022-05-27 13:48:40|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1653659330000|2022-05-27 13:48:50|3829.6|3823.6|3829.1|3823.1|3829.9|3823.9|3829.1|3823.1|5
1653659340000|2022-05-27 13:49:00|3829.4|3823.4|3831.1|3825.1|3831.4|3825.4|3829.4|3823.4|8
1653659400000|2022-05-27 13:50:00|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1653659410000|2022-05-27 13:50:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1653659420000|2022-05-27 13:50:20|3830.4|3824.4|3830.4|3824.4|3830.9|3824.9|3830.4|3824.4|3
1653659430000|2022-05-27 13:50:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1653659450000|2022-05-27 13:50:50|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1653659470000|2022-05-27 13:51:10|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|2
1653659480000|2022-05-27 13:51:20|3831.1|3825.1|3832.1|3826.1|3832.4|3826.4|3831.1|3825.1|5
1653659490000|2022-05-27 13:51:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1653659510000|2022-05-27 13:51:50|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1653659520000|2022-05-27 13:52:00|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.4|3825.4|4
1653659530000|2022-05-27 13:52:10|3831.9|3825.9|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|4
1653659540000|2022-05-27 13:52:20|3831.9|3825.9|3831.6|3825.6|3831.9|3825.9|3831.6|3825.6|4
1653659550000|2022-05-27 13:52:30|3831.9|3825.9|3831.6|3825.6|3831.9|3825.9|3831.6|3825.6|6
1653659560000|2022-05-27 13:52:40|3831.9|3825.9|3831.9|3825.9|3832.1|3826.1|3831.9|3825.9|3
1653659620000|2022-05-27 13:53:40|3831.4|3825.4|3834.8|3828.8|3834.8|3828.8|3831.1|3825.1|4
1653659630000|2022-05-27 13:53:50|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|1
1653659640000|2022-05-27 13:54:00|3835.4|3829.4|3836.9|3830.9|3836.9|3830.9|3835.4|3829.4|4
1653659650000|2022-05-27 13:54:10|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1653659680000|2022-05-27 13:54:40|3836.9|3830.9|3837.1|3831.1|3837.1|3831.1|3836.9|3830.9|2
1653659690000|2022-05-27 13:54:50|3837.4|3831.4|3840.6|3834.6|3840.6|3834.6|3837.4|3831.4|10
1653659700000|2022-05-27 13:55:00|3840.9|3834.9|3841.4|3835.4|3841.6|3835.6|3840.9|3834.9|8
1653659710000|2022-05-27 13:55:10|3841.6|3835.6|3842.1|3836.1|3842.1|3836.1|3841.4|3835.4|11
1653659720000|2022-05-27 13:55:20|3841.9|3835.9|3841.1|3835.1|3842.1|3836.1|3840.6|3834.6|6
1653659730000|2022-05-27 13:55:30|3841.4|3835.4|3841.4|3835.4|3841.6|3835.6|3841.4|3835.4|3
1653659740000|2022-05-27 13:55:40|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1653659750000|2022-05-27 13:55:50|3841.4|3835.4|3840.9|3834.9|3841.4|3835.4|3840.6|3834.6|5
1653659760000|2022-05-27 13:56:00|3841.4|3835.4|3841.6|3835.6|3841.9|3835.9|3841.4|3835.4|3
1653659770000|2022-05-27 13:56:10|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3840.6|3834.6|3
1653659800000|2022-05-27 13:56:40|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3841.1|3835.1|2
1653659810000|2022-05-27 13:56:50|3840.9|3834.9|3838.9|3832.9|3840.9|3834.9|3838.4|3832.4|13
1653659820000|2022-05-27 13:57:00|3839.1|3833.1|3840.4|3834.4|3840.4|3834.4|3839.1|3833.1|8
1653659840000|2022-05-27 13:57:20|3840.6|3834.6|3840.4|3834.4|3840.6|3834.6|3840.4|3834.4|2
1653659850000|2022-05-27 13:57:30|3840.1|3834.1|3838.9|3832.9|3840.1|3834.1|3838.9|3832.9|2
1653659860000|2022-05-27 13:57:40|3839.1|3833.1|3839.9|3833.9|3839.9|3833.9|3839.1|3833.1|2
1653659880000|2022-05-27 13:58:00|3840.1|3834.1|3840.6|3834.6|3840.9|3834.9|3840.1|3834.1|5
1653659900000|2022-05-27 13:58:20|3840.4|3834.4|3840.6|3834.6|3840.6|3834.6|3840.4|3834.4|2
1653659910000|2022-05-27 13:58:30|3840.4|3834.4|3840.6|3834.6|3840.9|3834.9|3840.4|3834.4|4
1653659940000|2022-05-27 13:59:00|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1653659980000|2022-05-27 13:59:40|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|2
1653659990000|2022-05-27 13:59:50|3840.6|3834.6|3841.1|3835.1|3842.4|3836.4|3840.4|3834.4|8
1653660000000|2022-05-27 14:00:00|3841.4|3835.4|3839.9|3833.9|3841.6|3835.6|3839.9|3833.9|10
1653660010000|2022-05-27 14:00:10|3840.6|3834.6|3841.4|3835.4|3841.6|3835.6|3840.6|3834.6|3
1653660020000|2022-05-27 14:00:20|3841.6|3835.6|3841.6|3835.6|3841.9|3835.9|3841.6|3835.6|3
1653660030000|2022-05-27 14:00:30|3841.9|3835.9|3840.1|3834.1|3841.9|3835.9|3838.9|3832.9|13
1653660040000|2022-05-27 14:00:40|3839.9|3833.9|3837.6|3831.6|3839.9|3833.9|3836.6|3830.6|12
1653660050000|2022-05-27 14:00:50|3836.1|3830.1|3838.6|3832.6|3838.6|3832.6|3836.1|3830.1|9
1653660060000|2022-05-27 14:01:00|3838.4|3832.4|3838.9|3832.9|3839.1|3833.1|3837.4|3831.4|17
1653660070000|2022-05-27 14:01:10|3838.6|3832.6|3838.4|3832.4|3838.9|3832.9|3838.1|3832.1|7
1653660080000|2022-05-27 14:01:20|3838.1|3832.1|3837.9|3831.9|3839.1|3833.1|3837.9|3831.9|9
1653660090000|2022-05-27 14:01:30|3838.1|3832.1|3840.4|3834.4|3840.9|3834.9|3838.1|3832.1|10
1653660100000|2022-05-27 14:01:40|3840.1|3834.1|3838.6|3832.6|3840.1|3834.1|3838.4|3832.4|9
1653660110000|2022-05-27 14:01:50|3838.9|3832.9|3838.9|3832.9|3839.4|3833.4|3838.9|3832.9|3
1653660120000|2022-05-27 14:02:00|3839.1|3833.1|3839.9|3833.9|3842.6|3836.6|3839.1|3833.1|14
1653660130000|2022-05-27 14:02:10|3840.1|3834.1|3840.1|3834.1|3841.4|3835.4|3840.1|3834.1|5
1653660140000|2022-05-27 14:02:20|3840.9|3834.9|3840.9|3834.9|3841.6|3835.6|3840.4|3834.4|8
1653660150000|2022-05-27 14:02:30|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|3
1653660160000|2022-05-27 14:02:40|3841.9|3835.9|3841.6|3835.6|3842.1|3836.1|3841.1|3835.1|5
1653660170000|2022-05-27 14:02:50|3841.9|3835.9|3842.1|3836.1|3842.1|3836.1|3841.9|3835.9|2
1653660210000|2022-05-27 14:03:30|3841.9|3835.9|3840.1|3834.1|3841.9|3835.9|3839.6|3833.6|5
1653660220000|2022-05-27 14:03:40|3840.4|3834.4|3840.6|3834.6|3840.6|3834.6|3840.4|3834.4|2
1653660230000|2022-05-27 14:03:50|3840.9|3834.9|3841.4|3835.4|3841.9|3835.9|3840.9|3834.9|5
1653660240000|2022-05-27 14:04:00|3841.1|3835.1|3841.4|3835.4|3841.4|3835.4|3841.1|3835.1|4
1653660250000|2022-05-27 14:04:10|3841.1|3835.1|3841.4|3835.4|3841.4|3835.4|3841.1|3835.1|2
1653660260000|2022-05-27 14:04:20|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|3
1653660310000|2022-05-27 14:05:10|3840.1|3834.1|3838.4|3832.4|3840.1|3834.1|3838.4|3832.4|3
1653660320000|2022-05-27 14:05:20|3838.6|3832.6|3838.1|3832.1|3838.9|3832.9|3838.1|3832.1|5
1653660330000|2022-05-27 14:05:30|3838.4|3832.4|3839.1|3833.1|3839.1|3833.1|3838.4|3832.4|5
1653660340000|2022-05-27 14:05:40|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1653660350000|2022-05-27 14:05:50|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|3
1653660370000|2022-05-27 14:06:10|3838.6|3832.6|3838.9|3832.9|3839.1|3833.1|3838.4|3832.4|5
1653660380000|2022-05-27 14:06:20|3839.1|3833.1|3839.1|3833.1|3839.4|3833.4|3838.9|3832.9|8
1653660390000|2022-05-27 14:06:30|3838.9|3832.9|3838.9|3832.9|3839.1|3833.1|3838.4|3832.4|7
1653660400000|2022-05-27 14:06:40|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.1|3832.1|10
1653660410000|2022-05-27 14:06:50|3838.9|3832.9|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|3
1653660420000|2022-05-27 14:07:00|3839.1|3833.1|3838.6|3832.6|3839.4|3833.4|3838.6|3832.6|3
1653660430000|2022-05-27 14:07:10|3838.4|3832.4|3836.9|3830.9|3838.4|3832.4|3836.9|3830.9|9
1653660440000|2022-05-27 14:07:20|3837.4|3831.4|3838.1|3832.1|3838.1|3832.1|3837.4|3831.4|5
1653660450000|2022-05-27 14:07:30|3837.9|3831.9|3838.1|3832.1|3838.6|3832.6|3837.9|3831.9|4
1653660460000|2022-05-27 14:07:40|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1653660470000|2022-05-27 14:07:50|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|2
1653660480000|2022-05-27 14:08:00|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1653660490000|2022-05-27 14:08:10|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1653660500000|2022-05-27 14:08:20|3838.6|3832.6|3838.9|3832.9|3839.6|3833.6|3838.6|3832.6|4
1653660510000|2022-05-27 14:08:30|3838.6|3832.6|3839.4|3833.4|3839.4|3833.4|3837.9|3831.9|7
1653660520000|2022-05-27 14:08:40|3838.9|3832.9|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|7
1653660530000|2022-05-27 14:08:50|3839.1|3833.1|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|2
1653660540000|2022-05-27 14:09:00|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1653660550000|2022-05-27 14:09:10|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1653660560000|2022-05-27 14:09:20|3838.6|3832.6|3838.9|3832.9|3838.9|3832.9|3838.6|3832.6|4
1653660600000|2022-05-27 14:10:00|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.4|3832.4|3
1653660610000|2022-05-27 14:10:10|3838.9|3832.9|3839.1|3833.1|3839.1|3833.1|3838.9|3832.9|2
1653660630000|2022-05-27 14:10:30|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1653660640000|2022-05-27 14:10:40|3838.9|3832.9|3839.1|3833.1|3839.1|3833.1|3838.9|3832.9|24
1653660650000|2022-05-27 14:10:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|3
1653660660000|2022-05-27 14:11:00|3839.4|3833.4|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|4
1653660670000|2022-05-27 14:11:10|3839.6|3833.6|3841.1|3835.1|3841.4|3835.4|3839.1|3833.1|11
1653660680000|2022-05-27 14:11:20|3840.9|3834.9|3840.9|3834.9|3841.1|3835.1|3840.9|3834.9|3
1653660690000|2022-05-27 14:11:30|3840.6|3834.6|3840.9|3834.9|3840.9|3834.9|3840.6|3834.6|4
1653660710000|2022-05-27 14:11:50|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1653660720000|2022-05-27 14:12:00|3842.4|3836.4|3841.4|3835.4|3842.4|3836.4|3841.1|3835.1|13
1653660730000|2022-05-27 14:12:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1653660740000|2022-05-27 14:12:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.6|3834.6|5
1653660750000|2022-05-27 14:12:30|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|2
1653660760000|2022-05-27 14:12:40|3840.9|3834.9|3841.1|3835.1|3841.4|3835.4|3840.9|3834.9|5
1653660770000|2022-05-27 14:12:50|3841.4|3835.4|3841.6|3835.6|3841.6|3835.6|3841.1|3835.1|4
1653660780000|2022-05-27 14:13:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1653660800000|2022-05-27 14:13:20|3840.9|3834.9|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|2
1653660810000|2022-05-27 14:13:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1653660820000|2022-05-27 14:13:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1653660840000|2022-05-27 14:14:00|3841.1|3835.1|3839.1|3833.1|3841.1|3835.1|3839.1|3833.1|9
1653660850000|2022-05-27 14:14:10|3838.9|3832.9|3838.6|3832.6|3838.9|3832.9|3838.6|3832.6|2
1653660870000|2022-05-27 14:14:30|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1653660880000|2022-05-27 14:14:40|3838.6|3832.6|3841.1|3835.1|3841.1|3835.1|3838.6|3832.6|5
1653660900000|2022-05-27 14:15:00|3841.6|3835.6|3840.6|3834.6|3841.6|3835.6|3839.9|3833.9|7
1653660910000|2022-05-27 14:15:10|3840.4|3834.4|3840.4|3834.4|3840.6|3834.6|3839.1|3833.1|11
1653660920000|2022-05-27 14:15:20|3840.6|3834.6|3840.1|3834.1|3841.1|3835.1|3840.1|3834.1|8
1653660930000|2022-05-27 14:15:30|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1653660940000|2022-05-27 14:15:40|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1653660950000|2022-05-27 14:15:50|3840.6|3834.6|3840.6|3834.6|3841.1|3835.1|3839.9|3833.9|8
1653660960000|2022-05-27 14:16:00|3840.9|3834.9|3840.4|3834.4|3841.4|3835.4|3839.4|3833.4|11
1653660970000|2022-05-27 14:16:10|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3840.6|3834.6|8
1653660980000|2022-05-27 14:16:20|3840.9|3834.9|3840.4|3834.4|3841.1|3835.1|3840.1|3834.1|6
1653660990000|2022-05-27 14:16:30|3840.1|3834.1|3839.4|3833.4|3840.4|3834.4|3838.6|3832.6|7
1653661000000|2022-05-27 14:16:40|3838.4|3832.4|3839.4|3833.4|3839.9|3833.9|3838.4|3832.4|10
1653661030000|2022-05-27 14:17:10|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|10
1653661050000|2022-05-27 14:17:30|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1653661060000|2022-05-27 14:17:40|3838.9|3832.9|3838.6|3832.6|3838.9|3832.9|3838.6|3832.6|2
1653661070000|2022-05-27 14:17:50|3838.4|3832.4|3838.6|3832.6|3838.6|3832.6|3838.4|3832.4|4
1653661100000|2022-05-27 14:18:20|3838.4|3832.4|3838.1|3832.1|3838.4|3832.4|3838.1|3832.1|2
1653661110000|2022-05-27 14:18:30|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|2
1653661170000|2022-05-27 14:19:30|3838.4|3832.4|3840.6|3834.6|3840.6|3834.6|3838.4|3832.4|9
1653661180000|2022-05-27 14:19:40|3841.1|3835.1|3841.4|3835.4|3841.4|3835.4|3840.9|3834.9|4
1653661190000|2022-05-27 14:19:50|3841.6|3835.6|3841.4|3835.4|3841.6|3835.6|3841.4|3835.4|2
1653661200000|2022-05-27 14:20:00|3841.6|3835.6|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|6
1653661210000|2022-05-27 14:20:10|3841.6|3835.6|3841.9|3835.9|3841.9|3835.9|3841.4|3835.4|6
1653661230000|2022-05-27 14:20:30|3841.6|3835.6|3841.9|3835.9|3841.9|3835.9|3841.6|3835.6|2
1653661240000|2022-05-27 14:20:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1653661250000|2022-05-27 14:20:50|3841.9|3835.9|3839.6|3833.6|3841.9|3835.9|3839.6|3833.6|5
1653661260000|2022-05-27 14:21:00|3840.1|3834.1|3840.4|3834.4|3840.6|3834.6|3840.1|3834.1|3
1653661280000|2022-05-27 14:21:20|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1653661320000|2022-05-27 14:22:00|3840.4|3834.4|3837.9|3831.9|3840.4|3834.4|3837.9|3831.9|4
1653661330000|2022-05-27 14:22:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1653661340000|2022-05-27 14:22:20|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1653661360000|2022-05-27 14:22:40|3838.1|3832.1|3838.4|3832.4|3838.4|3832.4|3838.1|3832.1|2
1653661370000|2022-05-27 14:22:50|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|1
1653661400000|2022-05-27 14:23:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|1
1653661410000|2022-05-27 14:23:30|3839.1|3833.1|3840.4|3834.4|3840.4|3834.4|3839.1|3833.1|2
1653661420000|2022-05-27 14:23:40|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|2
1653661440000|2022-05-27 14:24:00|3839.4|3833.4|3840.4|3834.4|3840.4|3834.4|3839.4|3833.4|2
1653661450000|2022-05-27 14:24:10|3840.1|3834.1|3840.4|3834.4|3840.4|3834.4|3840.1|3834.1|4
1653661470000|2022-05-27 14:24:30|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1653661490000|2022-05-27 14:24:50|3840.1|3834.1|3840.4|3834.4|3840.4|3834.4|3840.1|3834.1|2
1653661500000|2022-05-27 14:25:00|3840.1|3834.1|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|2
1653661520000|2022-05-27 14:25:20|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1653661530000|2022-05-27 14:25:30|3839.1|3833.1|3838.6|3832.6|3839.6|3833.6|3838.6|3832.6|6
1653661540000|2022-05-27 14:25:40|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|4
1653661550000|2022-05-27 14:25:50|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.4|3832.4|3
1653661560000|2022-05-27 14:26:00|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|1
1653661570000|2022-05-27 14:26:10|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|1
1653661580000|2022-05-27 14:26:20|3838.4|3832.4|3836.6|3830.6|3838.4|3832.4|3836.6|3830.6|8
1653661590000|2022-05-27 14:26:30|3837.4|3831.4|3838.1|3832.1|3838.1|3832.1|3837.4|3831.4|8
1653661600000|2022-05-27 14:26:40|3837.9|3831.9|3837.9|3831.9|3838.1|3832.1|3837.9|3831.9|5
1653661620000|2022-05-27 14:27:00|3838.1|3832.1|3839.1|3833.1|3839.9|3833.9|3838.1|3832.1|18
1653661630000|2022-05-27 14:27:10|3838.9|3832.9|3838.1|3832.1|3838.9|3832.9|3838.1|3832.1|5
1653661640000|2022-05-27 14:27:20|3838.6|3832.6|3838.6|3832.6|3838.9|3832.9|3838.6|3832.6|5
1653661670000|2022-05-27 14:27:50|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1653661680000|2022-05-27 14:28:00|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3838.9|3832.9|24
1653661690000|2022-05-27 14:28:10|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3838.9|3832.9|5
1653661700000|2022-05-27 14:28:20|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.6|3832.6|3
1653661720000|2022-05-27 14:28:40|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1653661740000|2022-05-27 14:29:00|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3837.9|3831.9|8
1653661750000|2022-05-27 14:29:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3835.4|3829.4|12
1653661770000|2022-05-27 14:29:30|3838.6|3832.6|3838.4|3832.4|3838.9|3832.9|3837.9|3831.9|8
1653661780000|2022-05-27 14:29:40|3838.6|3832.6|3838.6|3832.6|3839.1|3833.1|3838.1|3832.1|17
1653661790000|2022-05-27 14:29:50|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.1|3832.1|23
1653661800000|2022-05-27 14:30:00|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1653661810000|2022-05-27 14:30:10|3839.1|3833.1|3840.1|3834.1|3840.1|3834.1|3839.1|3833.1|6
1653661820000|2022-05-27 14:30:20|3840.6|3834.6|3839.9|3833.9|3841.1|3835.1|3839.9|3833.9|6
1653661830000|2022-05-27 14:30:30|3839.6|3833.6|3839.9|3833.9|3840.1|3834.1|3839.4|3833.4|5
1653661840000|2022-05-27 14:30:40|3840.1|3834.1|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|3
1653661850000|2022-05-27 14:30:50|3839.6|3833.6|3839.9|3833.9|3840.1|3834.1|3839.6|3833.6|7
1653661860000|2022-05-27 14:31:00|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.4|3833.4|12
1653661870000|2022-05-27 14:31:10|3839.9|3833.9|3841.1|3835.1|3841.1|3835.1|3839.9|3833.9|7
1653661880000|2022-05-27 14:31:20|3840.9|3834.9|3840.4|3834.4|3841.9|3835.9|3840.1|3834.1|25
1653661890000|2022-05-27 14:31:30|3841.1|3835.1|3840.4|3834.4|3841.1|3835.1|3840.4|3834.4|9
1653661900000|2022-05-27 14:31:40|3840.1|3834.1|3839.6|3833.6|3841.1|3835.1|3839.1|3833.1|13
1653661910000|2022-05-27 14:31:50|3840.4|3834.4|3840.4|3834.4|3840.9|3834.9|3840.1|3834.1|8
1653661920000|2022-05-27 14:32:00|3840.6|3834.6|3840.9|3834.9|3841.9|3835.9|3840.6|3834.6|12
1653661930000|2022-05-27 14:32:10|3841.4|3835.4|3842.6|3836.6|3843.6|3837.6|3840.9|3834.9|19
1653661940000|2022-05-27 14:32:20|3842.4|3836.4|3843.1|3837.1|3843.6|3837.6|3842.4|3836.4|11
1653661950000|2022-05-27 14:32:30|3843.6|3837.6|3843.4|3837.4|3843.9|3837.9|3842.9|3836.9|7
1653661960000|2022-05-27 14:32:40|3842.9|3836.9|3843.1|3837.1|3843.6|3837.6|3842.9|3836.9|10
1653661970000|2022-05-27 14:32:50|3843.4|3837.4|3842.6|3836.6|3843.4|3837.4|3842.6|3836.6|6
1653661980000|2022-05-27 14:33:00|3842.1|3836.1|3842.9|3836.9|3842.9|3836.9|3842.1|3836.1|3
1653661990000|2022-05-27 14:33:10|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1653662000000|2022-05-27 14:33:20|3842.6|3836.6|3842.4|3836.4|3842.6|3836.6|3842.4|3836.4|2
1653662010000|2022-05-27 14:33:30|3842.6|3836.6|3841.6|3835.6|3842.6|3836.6|3840.9|3834.9|9
1653662020000|2022-05-27 14:33:40|3841.4|3835.4|3841.4|3835.4|3841.9|3835.9|3841.1|3835.1|12
1653662030000|2022-05-27 14:33:50|3842.4|3836.4|3842.9|3836.9|3842.9|3836.9|3841.6|3835.6|9
1653662040000|2022-05-27 14:34:00|3842.6|3836.6|3843.6|3837.6|3843.9|3837.9|3842.6|3836.6|6
1653662050000|2022-05-27 14:34:10|3843.4|3837.4|3841.9|3835.9|3843.4|3837.4|3841.9|3835.9|4
1653662060000|2022-05-27 14:34:20|3842.4|3836.4|3842.4|3836.4|3843.4|3837.4|3842.1|3836.1|12
1653662070000|2022-05-27 14:34:30|3842.9|3836.9|3843.1|3837.1|3843.6|3837.6|3842.9|3836.9|6
1653662080000|2022-05-27 14:34:40|3842.9|3836.9|3843.6|3837.6|3844.1|3838.1|3842.6|3836.6|10
1653662090000|2022-05-27 14:34:50|3843.9|3837.9|3843.6|3837.6|3844.1|3838.1|3843.4|3837.4|8
1653662100000|2022-05-27 14:35:00|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.1|3837.1|3
1653662110000|2022-05-27 14:35:10|3843.9|3837.9|3843.9|3837.9|3844.1|3838.1|3843.6|3837.6|7
1653662120000|2022-05-27 14:35:20|3843.6|3837.6|3843.4|3837.4|3843.6|3837.6|3843.4|3837.4|2
1653662130000|2022-05-27 14:35:30|3843.1|3837.1|3842.9|3836.9|3843.4|3837.4|3842.9|3836.9|3
1653662140000|2022-05-27 14:35:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1653662150000|2022-05-27 14:35:50|3842.4|3836.4|3840.1|3834.1|3842.4|3836.4|3840.1|3834.1|6
1653662160000|2022-05-27 14:36:00|3840.4|3834.4|3840.9|3834.9|3841.1|3835.1|3840.4|3834.4|7
1653662170000|2022-05-27 14:36:10|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1653662180000|2022-05-27 14:36:20|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1653662190000|2022-05-27 14:36:30|3839.6|3833.6|3839.9|3833.9|3839.9|3833.9|3839.6|3833.6|4
1653662200000|2022-05-27 14:36:40|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|5
1653662230000|2022-05-27 14:37:10|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1653662270000|2022-05-27 14:37:50|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.6|3832.6|2
1653662280000|2022-05-27 14:38:00|3838.4|3832.4|3837.1|3831.1|3838.4|3832.4|3836.6|3830.6|8
1653662290000|2022-05-27 14:38:10|3837.9|3831.9|3837.6|3831.6|3837.9|3831.9|3837.6|3831.6|2
1653662300000|2022-05-27 14:38:20|3837.9|3831.9|3838.1|3832.1|3838.4|3832.4|3837.9|3831.9|4
1653662310000|2022-05-27 14:38:30|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1653662320000|2022-05-27 14:38:40|3838.4|3832.4|3838.1|3832.1|3838.4|3832.4|3837.9|3831.9|3
1653662330000|2022-05-27 14:38:50|3837.9|3831.9|3837.4|3831.4|3837.9|3831.9|3837.4|3831.4|4
1653662340000|2022-05-27 14:39:00|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1653662350000|2022-05-27 14:39:10|3838.6|3832.6|3839.4|3833.4|3839.4|3833.4|3838.6|3832.6|3
1653662380000|2022-05-27 14:39:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1653662390000|2022-05-27 14:39:50|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1653662400000|2022-05-27 14:40:00|3839.1|3833.1|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|2
1653662440000|2022-05-27 14:40:40|3839.1|3833.1|3841.1|3835.1|3841.1|3835.1|3839.1|3833.1|4
1653662460000|2022-05-27 14:41:00|3842.1|3836.1|3843.4|3837.4|3844.9|3838.9|3842.1|3836.1|10
1653662470000|2022-05-27 14:41:10|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|3
1653662480000|2022-05-27 14:41:20|3844.1|3838.1|3843.4|3837.4|3844.1|3838.1|3843.1|3837.1|8
1653662490000|2022-05-27 14:41:30|3843.1|3837.1|3843.1|3837.1|3843.4|3837.4|3842.6|3836.6|4
1653662500000|2022-05-27 14:41:40|3843.6|3837.6|3842.9|3836.9|3843.6|3837.6|3842.9|3836.9|3
1653662520000|2022-05-27 14:42:00|3843.1|3837.1|3844.1|3838.1|3844.1|3838.1|3843.1|3837.1|5
1653662530000|2022-05-27 14:42:10|3843.9|3837.9|3843.1|3837.1|3844.1|3838.1|3843.1|3837.1|6
1653662540000|2022-05-27 14:42:20|3843.4|3837.4|3844.1|3838.1|3844.1|3838.1|3843.4|3837.4|2
1653662550000|2022-05-27 14:42:30|3843.9|3837.9|3843.9|3837.9|3844.4|3838.4|3843.9|3837.9|7
1653662560000|2022-05-27 14:42:40|3844.1|3838.1|3844.4|3838.4|3844.4|3838.4|3843.9|3837.9|5
1653662580000|2022-05-27 14:43:00|3844.6|3838.6|3843.6|3837.6|3845.6|3839.6|3843.4|3837.4|15
1653662590000|2022-05-27 14:43:10|3843.9|3837.9|3842.1|3836.1|3844.1|3838.1|3841.9|3835.9|9
1653662600000|2022-05-27 14:43:20|3842.4|3836.4|3841.1|3835.1|3842.4|3836.4|3840.9|3834.9|4
1653662620000|2022-05-27 14:43:40|3841.6|3835.6|3840.4|3834.4|3841.6|3835.6|3840.4|3834.4|7
1653662630000|2022-05-27 14:43:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1653662640000|2022-05-27 14:44:00|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1653662670000|2022-05-27 14:44:30|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1653662680000|2022-05-27 14:44:40|3840.4|3834.4|3840.4|3834.4|3840.6|3834.6|3840.4|3834.4|3
1653662690000|2022-05-27 14:44:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.4|3834.4|3
1653662700000|2022-05-27 14:45:00|3840.4|3834.4|3840.6|3834.6|3840.6|3834.6|3840.4|3834.4|2
1653662740000|2022-05-27 14:45:40|3840.9|3834.9|3841.1|3835.1|3841.1|3835.1|3840.9|3834.9|4
1653662770000|2022-05-27 14:46:10|3841.6|3835.6|3842.6|3836.6|3842.6|3836.6|3841.6|3835.6|3
1653662780000|2022-05-27 14:46:20|3842.4|3836.4|3842.4|3836.4|3842.6|3836.6|3841.4|3835.4|7
1653662790000|2022-05-27 14:46:30|3842.6|3836.6|3843.1|3837.1|3844.4|3838.4|3842.1|3836.1|12
1653662800000|2022-05-27 14:46:40|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1653662810000|2022-05-27 14:46:50|3843.1|3837.1|3843.4|3837.4|3843.6|3837.6|3843.1|3837.1|4
1653662820000|2022-05-27 14:47:00|3844.1|3838.1|3843.9|3837.9|3846.1|3840.1|3843.9|3837.9|23
1653662830000|2022-05-27 14:47:10|3844.1|3838.1|3843.9|3837.9|3844.6|3838.6|3843.9|3837.9|5
1653662840000|2022-05-27 14:47:20|3844.4|3838.4|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|6
1653662850000|2022-05-27 14:47:30|3844.9|3838.9|3844.1|3838.1|3844.9|3838.9|3844.1|3838.1|3
1653662860000|2022-05-27 14:47:40|3843.9|3837.9|3844.1|3838.1|3844.9|3838.9|3843.9|3837.9|4
1653662870000|2022-05-27 14:47:50|3843.9|3837.9|3844.1|3838.1|3844.4|3838.4|3843.9|3837.9|4
1653662880000|2022-05-27 14:48:00|3844.9|3838.9|3844.4|3838.4|3844.9|3838.9|3843.9|3837.9|9
1653662890000|2022-05-27 14:48:10|3845.1|3839.1|3844.6|3838.6|3845.4|3839.4|3844.4|3838.4|8
1653662900000|2022-05-27 14:48:20|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3843.9|3837.9|3
1653662910000|2022-05-27 14:48:30|3844.9|3838.9|3844.1|3838.1|3844.9|3838.9|3844.1|3838.1|4
1653662920000|2022-05-27 14:48:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1653662930000|2022-05-27 14:48:50|3843.6|3837.6|3841.6|3835.6|3843.6|3837.6|3841.6|3835.6|4
1653662940000|2022-05-27 14:49:00|3841.4|3835.4|3841.6|3835.6|3841.6|3835.6|3841.4|3835.4|2
1653662950000|2022-05-27 14:49:10|3841.9|3835.9|3841.6|3835.6|3841.9|3835.9|3841.4|3835.4|4
1653662960000|2022-05-27 14:49:20|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|2
1653662970000|2022-05-27 14:49:30|3841.6|3835.6|3842.1|3836.1|3842.4|3836.4|3841.6|3835.6|6
1653662980000|2022-05-27 14:49:40|3842.4|3836.4|3842.6|3836.6|3844.1|3838.1|3842.1|3836.1|19
1653662990000|2022-05-27 14:49:50|3843.6|3837.6|3841.9|3835.9|3843.6|3837.6|3841.9|3835.9|13
1653663000000|2022-05-27 14:50:00|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1653663010000|2022-05-27 14:50:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1653663020000|2022-05-27 14:50:20|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1653663040000|2022-05-27 14:50:40|3841.9|3835.9|3840.9|3834.9|3841.9|3835.9|3840.6|3834.6|5
1653663050000|2022-05-27 14:50:50|3840.6|3834.6|3839.6|3833.6|3840.9|3834.9|3839.6|3833.6|6
1653663060000|2022-05-27 14:51:00|3839.1|3833.1|3839.1|3833.1|3839.6|3833.6|3838.9|3832.9|6
1653663070000|2022-05-27 14:51:10|3838.9|3832.9|3839.4|3833.4|3839.4|3833.4|3838.9|3832.9|5
1653663080000|2022-05-27 14:51:20|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1653663090000|2022-05-27 14:51:30|3840.9|3834.9|3840.9|3834.9|3841.4|3835.4|3840.6|3834.6|5
1653663100000|2022-05-27 14:51:40|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|5
1653663120000|2022-05-27 14:52:00|3840.4|3834.4|3837.6|3831.6|3840.4|3834.4|3837.4|3831.4|11
1653663130000|2022-05-27 14:52:10|3835.4|3829.4|3834.6|3828.6|3835.4|3829.4|3834.6|3828.6|6
1653663140000|2022-05-27 14:52:20|3834.4|3828.4|3834.6|3828.6|3834.6|3828.6|3834.4|3828.4|2
1653663150000|2022-05-27 14:52:30|3834.9|3828.9|3835.4|3829.4|3836.6|3830.6|3834.9|3828.9|10
1653663160000|2022-05-27 14:52:40|3835.6|3829.6|3835.4|3829.4|3835.6|3829.6|3835.4|3829.4|4
1653663170000|2022-05-27 14:52:50|3835.6|3829.6|3836.4|3830.4|3836.4|3830.4|3835.6|3829.6|6
1653663180000|2022-05-27 14:53:00|3836.6|3830.6|3835.9|3829.9|3836.6|3830.6|3835.9|3829.9|4
1653663190000|2022-05-27 14:53:10|3835.6|3829.6|3834.9|3828.9|3835.9|3829.9|3834.6|3828.6|4
1653663200000|2022-05-27 14:53:20|3834.6|3828.6|3830.6|3824.6|3834.6|3828.6|3830.4|3824.4|8
1653663210000|2022-05-27 14:53:30|3830.4|3824.4|3832.4|3826.4|3832.4|3826.4|3830.1|3824.1|10
1653663220000|2022-05-27 14:53:40|3832.9|3826.9|3834.9|3828.9|3836.6|3830.6|3832.9|3826.9|8
1653663230000|2022-05-27 14:53:50|3834.4|3828.4|3833.4|3827.4|3834.4|3828.4|3833.4|3827.4|4
1653663240000|2022-05-27 14:54:00|3833.1|3827.1|3834.1|3828.1|3834.1|3828.1|3832.6|3826.6|10
1653663250000|2022-05-27 14:54:10|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|2
1653663260000|2022-05-27 14:54:20|3834.1|3828.1|3831.9|3825.9|3834.1|3828.1|3831.9|3825.9|5
1653663270000|2022-05-27 14:54:30|3831.6|3825.6|3830.9|3824.9|3831.6|3825.6|3830.6|3824.6|4
1653663280000|2022-05-27 14:54:40|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|3
1653663290000|2022-05-27 14:54:50|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|5
1653663300000|2022-05-27 14:55:00|3829.6|3823.6|3824.3|3818.3|3829.6|3823.6|3824|3818|9
1653663310000|2022-05-27 14:55:10|3824.4|3818.4|3826.5|3820.5|3827.9|3821.9|3824.4|3818.4|6
1653663320000|2022-05-27 14:55:20|3826.8|3820.8|3830.1|3824.1|3830.1|3824.1|3826.8|3820.8|7
1653663330000|2022-05-27 14:55:30|3830.3|3824.3|3832.1|3826.1|3832.1|3826.1|3830.3|3824.3|7
1653663340000|2022-05-27 14:55:40|3832.3|3826.3|3834|3828|3834.1|3828.1|3832.3|3826.3|8
1653663350000|2022-05-27 14:55:50|3834.5|3828.5|3835|3829|3835.8|3829.8|3834|3828|11
1653663360000|2022-05-27 14:56:00|3835.5|3829.5|3837.9|3831.9|3837.9|3831.9|3835.5|3829.5|10
1653663370000|2022-05-27 14:56:10|3838.4|3832.4|3838.3|3832.3|3840.5|3834.5|3837.9|3831.9|10
1653663380000|2022-05-27 14:56:20|3838.5|3832.5|3838.4|3832.4|3840|3834|3838.1|3832.1|18
1653663390000|2022-05-27 14:56:30|3839.5|3833.5|3837.3|3831.3|3839.5|3833.5|3837.3|3831.3|13
1653663400000|2022-05-27 14:56:40|3837.5|3831.5|3837.3|3831.3|3837.5|3831.5|3837.3|3831.3|2
1653663410000|2022-05-27 14:56:50|3836.8|3830.8|3835.4|3829.4|3837|3831|3835.4|3829.4|4
1653663420000|2022-05-27 14:57:00|3834.8|3828.8|3835|3829|3835|3829|3833.5|3827.5|10
1653663430000|2022-05-27 14:57:10|3834.9|3828.9|3836.9|3830.9|3836.9|3830.9|3834.3|3828.3|7
1653663440000|2022-05-27 14:57:20|3837.1|3831.1|3837|3831|3837.1|3831.1|3836.8|3830.8|3
1653663450000|2022-05-27 14:57:30|3837.5|3831.5|3837.1|3831.1|3837.9|3831.9|3837.1|3831.1|4
1653663460000|2022-05-27 14:57:40|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.4|3830.4|7
1653663470000|2022-05-27 14:57:50|3837.4|3831.4|3840.1|3834.1|3840.1|3834.1|3837.4|3831.4|12
1653663480000|2022-05-27 14:58:00|3841.1|3835.1|3839.9|3833.9|3841.1|3835.1|3839.6|3833.6|16
1653663490000|2022-05-27 14:58:10|3840.1|3834.1|3843.3|3837.3|3846.3|3840.3|3840.1|3834.1|17
1653663500000|2022-05-27 14:58:20|3842.3|3836.3|3840|3834|3842.3|3836.3|3839.5|3833.5|22
1653663510000|2022-05-27 14:58:30|3839.9|3833.9|3840|3834|3840|3834|3838.5|3832.5|19
1653663520000|2022-05-27 14:58:40|3840.4|3834.4|3841.4|3835.4|3842.3|3836.3|3840.3|3834.3|11
1653663530000|2022-05-27 14:58:50|3842.3|3836.3|3843.1|3837.1|3845.9|3839.9|3842.3|3836.3|25
1653663540000|2022-05-27 14:59:00|3842.9|3836.9|3841.6|3835.6|3842.9|3836.9|3840.6|3834.6|18
1653663550000|2022-05-27 14:59:10|3841.9|3835.9|3840.8|3834.8|3842.4|3836.4|3840.8|3834.8|9
1653663560000|2022-05-27 14:59:20|3841.3|3835.3|3847.1|3841.1|3847.4|3841.4|3841.3|3835.3|7
1653663570000|2022-05-27 14:59:30|3847.4|3841.4|3844.1|3838.1|3847.4|3841.4|3844.1|3838.1|13
1653663580000|2022-05-27 14:59:40|3844.6|3838.6|3843.6|3837.6|3845.4|3839.4|3843.6|3837.6|12
1653663590000|2022-05-27 14:59:50|3842.1|3836.1|3863.5|3854.8|3872.3|3863.5|3841.9|3835.9|22
1653663600000|2022-05-27 15:00:00|3865.3|3856.5|3863.8|3855|3865.8|3857|3862|3853.3|20
1653663610000|2022-05-27 15:00:10|3863.5|3854.8|3862.8|3854|3863.5|3854.8|3861.8|3853|17
1653663620000|2022-05-27 15:00:20|3862.5|3853.8|3862.8|3854|3863.3|3854.5|3856.5|3847.8|22
1653663630000|2022-05-27 15:00:30|3863|3854.3|3858.3|3849.5|3863|3854.3|3855.5|3846.8|14
1653663640000|2022-05-27 15:00:40|3856.8|3848|3854.3|3845.5|3857.8|3849|3854.3|3845.5|21
1653663650000|2022-05-27 15:00:50|3852|3843.3|3852|3843.3|3854.5|3845.8|3851|3842.3|14
1653663660000|2022-05-27 15:01:00|3849.1|3843.1|3851.6|3845.6|3853.4|3847.4|3849.1|3843.1|19
1653663670000|2022-05-27 15:01:10|3851.9|3845.9|3850.9|3844.9|3851.9|3845.9|3849.1|3843.1|11
1653663680000|2022-05-27 15:01:20|3849.6|3843.6|3852.1|3846.1|3852.1|3846.1|3849.6|3843.6|5
1653663690000|2022-05-27 15:01:30|3851.9|3845.9|3850.1|3844.1|3851.9|3845.9|3849.1|3843.1|11
1653663700000|2022-05-27 15:01:40|3849.6|3843.6|3849.9|3843.9|3850.6|3844.6|3847.6|3841.6|19
1653663710000|2022-05-27 15:01:50|3849.1|3843.1|3848.1|3842.1|3849.9|3843.9|3848.1|3842.1|9
1653663720000|2022-05-27 15:02:00|3846.4|3840.4|3846.1|3840.1|3846.9|3840.9|3845.1|3839.1|13
1653663730000|2022-05-27 15:02:10|3846.4|3840.4|3849.4|3843.4|3849.6|3843.6|3846.1|3840.1|12
1653663740000|2022-05-27 15:02:20|3849.1|3843.1|3848.4|3842.4|3849.1|3843.1|3847.9|3841.9|4
1653663750000|2022-05-27 15:02:30|3848.6|3842.6|3847.6|3841.6|3848.6|3842.6|3847.1|3841.1|7
1653663760000|2022-05-27 15:02:40|3848.1|3842.1|3849.6|3843.6|3849.6|3843.6|3847.4|3841.4|8
1653663770000|2022-05-27 15:02:50|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1653663780000|2022-05-27 15:03:00|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1653663790000|2022-05-27 15:03:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1653663800000|2022-05-27 15:03:20|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850.3|3844.3|2
1653663810000|2022-05-27 15:03:30|3850|3844|3849.5|3843.5|3850.5|3844.5|3849.5|3843.5|9
1653663820000|2022-05-27 15:03:40|3849.6|3843.6|3848.9|3842.9|3849.8|3843.8|3848.9|3842.9|5
1653663830000|2022-05-27 15:03:50|3848.1|3842.1|3848.9|3842.9|3848.9|3842.9|3848.1|3842.1|2
1653663840000|2022-05-27 15:04:00|3848.1|3842.1|3848.8|3842.8|3848.8|3842.8|3848.1|3842.1|3
1653663850000|2022-05-27 15:04:10|3848.6|3842.6|3848.8|3842.8|3848.8|3842.8|3848.6|3842.6|2
1653663860000|2022-05-27 15:04:20|3849|3843|3851|3845|3853.3|3847.3|3849|3843|13
1653663870000|2022-05-27 15:04:30|3850.8|3844.8|3851|3845|3851.5|3845.5|3850.8|3844.8|7
1653663880000|2022-05-27 15:04:40|3850.9|3844.9|3850|3844|3850.9|3844.9|3850|3844|5
1653663900000|2022-05-27 15:05:00|3850.1|3844.1|3851.6|3845.6|3852.4|3846.4|3850.1|3844.1|8
1653663910000|2022-05-27 15:05:10|3851.9|3845.9|3851.4|3845.4|3852.4|3846.4|3851.4|3845.4|6
1653663920000|2022-05-27 15:05:20|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3850.9|3844.9|5
1653663930000|2022-05-27 15:05:30|3851.4|3845.4|3851.1|3845.1|3851.4|3845.4|3851.1|3845.1|2
1653663950000|2022-05-27 15:05:50|3851.4|3845.4|3851.4|3845.4|3851.6|3845.6|3851.1|3845.1|5
1653663960000|2022-05-27 15:06:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1653663970000|2022-05-27 15:06:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1653663980000|2022-05-27 15:06:20|3852.1|3846.1|3854.6|3848.6|3854.6|3848.6|3852.1|3846.1|6
1653663990000|2022-05-27 15:06:30|3853.9|3847.9|3855.4|3849.4|3856.4|3850.4|3853.9|3847.9|14
1653664000000|2022-05-27 15:06:40|3855.9|3849.9|3856.1|3850.1|3857.1|3851.1|3855.4|3849.4|4
1653664010000|2022-05-27 15:06:50|3857.4|3851.4|3854.9|3848.9|3857.4|3851.4|3854.6|3848.6|8
1653664020000|2022-05-27 15:07:00|3854.6|3848.6|3854.9|3848.9|3856.9|3850.9|3854.4|3848.4|7
1653664040000|2022-05-27 15:07:20|3855.6|3849.6|3855.1|3849.1|3856.1|3850.1|3854.9|3848.9|5
1653664050000|2022-05-27 15:07:30|3856.4|3850.4|3853.4|3847.4|3856.4|3850.4|3853.4|3847.4|4
1653664060000|2022-05-27 15:07:40|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1653664070000|2022-05-27 15:07:50|3854.4|3848.4|3854.6|3848.6|3855.6|3849.6|3853.9|3847.9|9
1653664080000|2022-05-27 15:08:00|3855.4|3849.4|3854.9|3848.9|3855.6|3849.6|3854.6|3848.6|7
1653664090000|2022-05-27 15:08:10|3855.6|3849.6|3856.9|3850.9|3857.1|3851.1|3854.9|3848.9|18
1653664100000|2022-05-27 15:08:20|3856.4|3850.4|3855.6|3849.6|3856.4|3850.4|3855.1|3849.1|7
1653664110000|2022-05-27 15:08:30|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3854.4|3848.4|6
1653664120000|2022-05-27 15:08:40|3855.4|3849.4|3855.9|3849.9|3856.6|3850.6|3855.4|3849.4|8
1653664140000|2022-05-27 15:09:00|3856.1|3850.1|3856.1|3850.1|3856.4|3850.4|3856.1|3850.1|3
1653664150000|2022-05-27 15:09:10|3855.9|3849.9|3856.1|3850.1|3856.4|3850.4|3855.9|3849.9|5
1653664160000|2022-05-27 15:09:20|3855.9|3849.9|3856.1|3850.1|3856.4|3850.4|3855.9|3849.9|6
1653664170000|2022-05-27 15:09:30|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856.1|3850.1|7
1653664180000|2022-05-27 15:09:40|3856.6|3850.6|3856.6|3850.6|3856.9|3850.9|3856.4|3850.4|6
1653664190000|2022-05-27 15:09:50|3856.9|3850.9|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|2
1653664210000|2022-05-27 15:10:10|3856.6|3850.6|3856.9|3850.9|3856.9|3850.9|3856.6|3850.6|2
1653664220000|2022-05-27 15:10:20|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1653664240000|2022-05-27 15:10:40|3857.9|3851.9|3859.4|3853.4|3859.4|3853.4|3857.9|3851.9|4
1653664250000|2022-05-27 15:10:50|3859.9|3853.9|3860.4|3854.4|3860.4|3854.4|3859.4|3853.4|4
1653664270000|2022-05-27 15:11:10|3860.6|3854.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|3
1653664280000|2022-05-27 15:11:20|3861.4|3855.4|3865.4|3859.4|3865.4|3859.4|3861.1|3855.1|11
1653664290000|2022-05-27 15:11:30|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|4
1653664300000|2022-05-27 15:11:40|3865.9|3859.9|3864.9|3858.9|3866.6|3860.6|3864.9|3858.9|11
1653664310000|2022-05-27 15:11:50|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1653664340000|2022-05-27 15:12:20|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|1
1653664350000|2022-05-27 15:12:30|3866.4|3860.4|3867.4|3861.4|3868.6|3862.6|3866.4|3860.4|7
1653664360000|2022-05-27 15:12:40|3867.6|3861.6|3868.1|3862.1|3868.9|3862.9|3867.6|3861.6|5
1653664380000|2022-05-27 15:13:00|3868.4|3862.4|3869.4|3863.4|3869.4|3863.4|3867.6|3861.6|10
1653664390000|2022-05-27 15:13:10|3868.9|3862.9|3869.1|3863.1|3870.6|3864.6|3868.6|3862.6|13
1653664400000|2022-05-27 15:13:20|3868.9|3862.9|3867.9|3861.9|3868.9|3862.9|3867.4|3861.4|7
1653664410000|2022-05-27 15:13:30|3867.6|3861.6|3867.4|3861.4|3867.9|3861.9|3867.4|3861.4|4
1653664420000|2022-05-27 15:13:40|3867.9|3861.9|3867.9|3861.9|3868.1|3862.1|3867.9|3861.9|3
1653664430000|2022-05-27 15:13:50|3868.1|3862.1|3870.4|3864.4|3870.4|3864.4|3868.1|3862.1|2
1653664440000|2022-05-27 15:14:00|3869.1|3863.1|3869.1|3863.1|3869.6|3863.6|3868.9|3862.9|11
1653664450000|2022-05-27 15:14:10|3869.9|3863.9|3868.4|3862.4|3869.9|3863.9|3867.9|3861.9|5
1653664460000|2022-05-27 15:14:20|3868.6|3862.6|3868.1|3862.1|3869.1|3863.1|3868.1|3862.1|5
1653664470000|2022-05-27 15:14:30|3868.4|3862.4|3868.6|3862.6|3869.9|3863.9|3868.1|3862.1|8
1653664480000|2022-05-27 15:14:40|3869.4|3863.4|3869.6|3863.6|3872.4|3866.4|3869.1|3863.1|11
1653664490000|2022-05-27 15:14:50|3869.9|3863.9|3869.1|3863.1|3869.9|3863.9|3868.9|3862.9|6
1653664510000|2022-05-27 15:15:10|3869.6|3863.6|3869.4|3863.4|3870.6|3864.6|3869.4|3863.4|4
1653664520000|2022-05-27 15:15:20|3869.6|3863.6|3870.1|3864.1|3870.4|3864.4|3869.6|3863.6|6
1653664530000|2022-05-27 15:15:30|3869.6|3863.6|3870.4|3864.4|3871.1|3865.1|3869.6|3863.6|7
1653664540000|2022-05-27 15:15:40|3870.1|3864.1|3871.4|3865.4|3871.6|3865.6|3870.1|3864.1|9
1653664550000|2022-05-27 15:15:50|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.1|3864.1|8
1653664560000|2022-05-27 15:16:00|3870.9|3864.9|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|3
1653664570000|2022-05-27 15:16:10|3870.6|3864.6|3870.6|3864.6|3871.4|3865.4|3870.1|3864.1|15
1653664580000|2022-05-27 15:16:20|3870.4|3864.4|3871.1|3865.1|3871.6|3865.6|3870.4|3864.4|5
1653664590000|2022-05-27 15:16:30|3870.9|3864.9|3870.9|3864.9|3871.4|3865.4|3870.6|3864.6|24
1653664600000|2022-05-27 15:16:40|3870.6|3864.6|3870.9|3864.9|3871.1|3865.1|3870.6|3864.6|8
1653664610000|2022-05-27 15:16:50|3870.6|3864.6|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|2
1653664620000|2022-05-27 15:17:00|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1653664630000|2022-05-27 15:17:10|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1653664640000|2022-05-27 15:17:20|3870.1|3864.1|3870.4|3864.4|3870.4|3864.4|3870.1|3864.1|2
1653664650000|2022-05-27 15:17:30|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3868.9|3862.9|7
1653664670000|2022-05-27 15:17:50|3869.4|3863.4|3869.1|3863.1|3869.4|3863.4|3868.9|3862.9|4
1653664680000|2022-05-27 15:18:00|3868.6|3862.6|3867.1|3861.1|3868.6|3862.6|3867.1|3861.1|8
1653664690000|2022-05-27 15:18:10|3867.4|3861.4|3867.1|3861.1|3867.4|3861.4|3866.6|3860.6|7
1653664700000|2022-05-27 15:18:20|3867.4|3861.4|3870.1|3864.1|3870.1|3864.1|3867.4|3861.4|4
1653664710000|2022-05-27 15:18:30|3869.6|3863.6|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|2
1653664720000|2022-05-27 15:18:40|3869.1|3863.1|3867.9|3861.9|3869.1|3863.1|3867.6|3861.6|8
1653664730000|2022-05-27 15:18:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1653664750000|2022-05-27 15:19:10|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3868.4|3862.4|3
1653664760000|2022-05-27 15:19:20|3868.1|3862.1|3867.4|3861.4|3868.6|3862.6|3867.1|3861.1|8
1653664770000|2022-05-27 15:19:30|3867.6|3861.6|3867.1|3861.1|3867.9|3861.9|3867.1|3861.1|4
1653664790000|2022-05-27 15:19:50|3867.6|3861.6|3866.1|3860.1|3867.6|3861.6|3866.1|3860.1|6
1653664800000|2022-05-27 15:20:00|3865.4|3859.4|3864.9|3858.9|3866.9|3860.9|3864.6|3858.6|19
1653664810000|2022-05-27 15:20:10|3866.1|3860.1|3865.6|3859.6|3866.4|3860.4|3864.6|3858.6|14
1653664820000|2022-05-27 15:20:20|3866.4|3860.4|3864.1|3858.1|3866.4|3860.4|3864.1|3858.1|19
1653664830000|2022-05-27 15:20:30|3863.6|3857.6|3861.6|3855.6|3864.9|3858.9|3861.6|3855.6|10
1653664840000|2022-05-27 15:20:40|3861.9|3855.9|3861.4|3855.4|3861.9|3855.9|3861.4|3855.4|3
1653664850000|2022-05-27 15:20:50|3861.6|3855.6|3861.9|3855.9|3861.9|3855.9|3861.6|3855.6|2
1653664860000|2022-05-27 15:21:00|3861.6|3855.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|4
1653664890000|2022-05-27 15:21:30|3861.9|3855.9|3864.4|3858.4|3864.4|3858.4|3861.9|3855.9|3
1653664900000|2022-05-27 15:21:40|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1653664910000|2022-05-27 15:21:50|3865.1|3859.1|3866.4|3860.4|3866.9|3860.9|3865.1|3859.1|13
1653664930000|2022-05-27 15:22:10|3866.6|3860.6|3866.4|3860.4|3866.9|3860.9|3866.4|3860.4|7
1653664950000|2022-05-27 15:22:30|3867.4|3861.4|3867.6|3861.6|3867.6|3861.6|3867.4|3861.4|2
1653664980000|2022-05-27 15:23:00|3867.4|3861.4|3866.6|3860.6|3867.4|3861.4|3866.1|3860.1|5
1653665000000|2022-05-27 15:23:20|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1653665080000|2022-05-27 15:24:40|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.4|3859.4|3
1653665100000|2022-05-27 15:25:00|3865.6|3859.6|3865.4|3859.4|3865.9|3859.9|3865.4|3859.4|4
1653665110000|2022-05-27 15:25:10|3865.6|3859.6|3865.4|3859.4|3865.9|3859.9|3865.4|3859.4|5
1653665160000|2022-05-27 15:26:00|3865.6|3859.6|3865.4|3859.4|3865.6|3859.6|3865.4|3859.4|2
1653665180000|2022-05-27 15:26:20|3865.6|3859.6|3865.1|3859.1|3865.6|3859.6|3865.1|3859.1|2
1653665190000|2022-05-27 15:26:30|3864.9|3858.9|3865.1|3859.1|3865.1|3859.1|3864.9|3858.9|2
1653665200000|2022-05-27 15:26:40|3866.1|3860.1|3866.4|3860.4|3866.9|3860.9|3866.1|3860.1|4
1653665270000|2022-05-27 15:27:50|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1653665290000|2022-05-27 15:28:10|3866.4|3860.4|3863.4|3857.4|3866.4|3860.4|3863.4|3857.4|4
1653665310000|2022-05-27 15:28:30|3863.1|3857.1|3861.6|3855.6|3863.1|3857.1|3861.6|3855.6|4
1653665320000|2022-05-27 15:28:40|3860.9|3854.9|3861.6|3855.6|3861.6|3855.6|3860.9|3854.9|2
1653665330000|2022-05-27 15:28:50|3861.4|3855.4|3860.1|3854.1|3861.4|3855.4|3860.1|3854.1|2
1653665340000|2022-05-27 15:29:00|3860.4|3854.4|3859.6|3853.6|3860.9|3854.9|3859.6|3853.6|5
1653665400000|2022-05-27 15:30:00|3859.9|3853.9|3859.1|3853.1|3859.9|3853.9|3859.1|3853.1|2
1653665410000|2022-05-27 15:30:10|3859.4|3853.4|3859.4|3853.4|3860.1|3854.1|3859.4|3853.4|4
1653665430000|2022-05-27 15:30:30|3858.6|3852.6|3859.4|3853.4|3859.4|3853.4|3858.4|3852.4|5
1653665450000|2022-05-27 15:30:50|3859.1|3853.1|3856.1|3850.1|3859.1|3853.1|3856.1|3850.1|7
1653665460000|2022-05-27 15:31:00|3856.4|3850.4|3853|3847|3856.4|3850.4|3853|3847|4
1653665470000|2022-05-27 15:31:10|3852.5|3846.5|3851.6|3845.6|3852.5|3846.5|3851.6|3845.6|3
1653665480000|2022-05-27 15:31:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1653665490000|2022-05-27 15:31:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1653665500000|2022-05-27 15:31:40|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1653665510000|2022-05-27 15:31:50|3852.1|3846.1|3852.1|3846.1|3852.4|3846.4|3852.1|3846.1|3
1653665520000|2022-05-27 15:32:00|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|2
1653665540000|2022-05-27 15:32:20|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1653665570000|2022-05-27 15:32:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1653665590000|2022-05-27 15:33:10|3853.9|3847.9|3854.4|3848.4|3854.9|3848.9|3853.4|3847.4|7
1653665600000|2022-05-27 15:33:20|3854.1|3848.1|3853.9|3847.9|3854.1|3848.1|3853.9|3847.9|2
1653665610000|2022-05-27 15:33:30|3854.1|3848.1|3854.4|3848.4|3854.4|3848.4|3854.1|3848.1|2
1653665620000|2022-05-27 15:33:40|3854.6|3848.6|3854.4|3848.4|3854.6|3848.6|3854.1|3848.1|4
1653665630000|2022-05-27 15:33:50|3854.1|3848.1|3853.1|3847.1|3854.1|3848.1|3853.1|3847.1|2
1653665660000|2022-05-27 15:34:20|3853.4|3847.4|3854.6|3848.6|3854.6|3848.6|3853.4|3847.4|5
1653665670000|2022-05-27 15:34:30|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|3
1653665690000|2022-05-27 15:34:50|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|1
1653665700000|2022-05-27 15:35:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1653665710000|2022-05-27 15:35:10|3852.6|3846.6|3853|3847|3853.5|3847.5|3852.6|3846.6|3
1653665720000|2022-05-27 15:35:20|3852.8|3846.8|3851.9|3845.9|3852.8|3846.8|3850.9|3844.9|8
1653665730000|2022-05-27 15:35:30|3851.6|3845.6|3850.9|3844.9|3851.6|3845.6|3850.6|3844.6|5
1653665740000|2022-05-27 15:35:40|3850.6|3844.6|3851.4|3845.4|3851.4|3845.4|3850.6|3844.6|8
1653665750000|2022-05-27 15:35:50|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1653665760000|2022-05-27 15:36:00|3851.9|3845.9|3852.1|3846.1|3853.1|3847.1|3851.9|3845.9|3
1653665780000|2022-05-27 15:36:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.4|3845.4|4
1653665840000|2022-05-27 15:37:20|3852.4|3846.4|3852.1|3846.1|3852.4|3846.4|3851.6|3845.6|5
1653665850000|2022-05-27 15:37:30|3851.9|3845.9|3851.9|3845.9|3852.1|3846.1|3851.6|3845.6|5
1653665870000|2022-05-27 15:37:50|3852.1|3846.1|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|3
1653665900000|2022-05-27 15:38:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1653665910000|2022-05-27 15:38:30|3852.9|3846.9|3851.9|3845.9|3852.9|3846.9|3851.6|3845.6|3
1653665930000|2022-05-27 15:38:50|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1653665940000|2022-05-27 15:39:00|3851.4|3845.4|3851.9|3845.9|3851.9|3845.9|3851.4|3845.4|3
1653665950000|2022-05-27 15:39:10|3852.6|3846.6|3851.6|3845.6|3852.6|3846.6|3851.6|3845.6|5
1653665960000|2022-05-27 15:39:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1653666000000|2022-05-27 15:40:00|3851.6|3845.6|3851.9|3845.9|3851.9|3845.9|3851.6|3845.6|2
1653666020000|2022-05-27 15:40:20|3852.1|3846.1|3852.1|3846.1|3852.4|3846.4|3852.1|3846.1|3
1653666030000|2022-05-27 15:40:30|3853.4|3847.4|3852.1|3846.1|3853.4|3847.4|3852.1|3846.1|4
1653666040000|2022-05-27 15:40:40|3852.9|3846.9|3852.1|3846.1|3852.9|3846.9|3852.1|3846.1|2
1653666060000|2022-05-27 15:41:00|3851.9|3845.9|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|2
1653666100000|2022-05-27 15:41:40|3849.4|3843.4|3849.9|3843.9|3849.9|3843.9|3849.1|3843.1|8
1653666110000|2022-05-27 15:41:50|3849.6|3843.6|3851.1|3845.1|3851.1|3845.1|3849.6|3843.6|2
1653666120000|2022-05-27 15:42:00|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1653666130000|2022-05-27 15:42:10|3851.9|3845.9|3851.6|3845.6|3851.9|3845.9|3851.6|3845.6|2
1653666140000|2022-05-27 15:42:20|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1653666160000|2022-05-27 15:42:40|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1653666170000|2022-05-27 15:42:50|3852.6|3846.6|3852.9|3846.9|3853.4|3847.4|3852.6|3846.6|4
1653666180000|2022-05-27 15:43:00|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1653666200000|2022-05-27 15:43:20|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1653666210000|2022-05-27 15:43:30|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1653666220000|2022-05-27 15:43:40|3852.1|3846.1|3851.4|3845.4|3852.1|3846.1|3850.4|3844.4|3
1653666230000|2022-05-27 15:43:50|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|3
1653666240000|2022-05-27 15:44:00|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.1|3845.1|5
1653666250000|2022-05-27 15:44:10|3851.9|3845.9|3851.4|3845.4|3851.9|3845.9|3851.4|3845.4|2
1653666260000|2022-05-27 15:44:20|3851.1|3845.1|3850.1|3844.1|3851.1|3845.1|3850.1|3844.1|2
1653666270000|2022-05-27 15:44:30|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3848.6|3842.6|10
1653666280000|2022-05-27 15:44:40|3848.9|3842.9|3848.4|3842.4|3849.1|3843.1|3848.4|3842.4|5
1653666290000|2022-05-27 15:44:50|3847.9|3841.9|3848.4|3842.4|3848.4|3842.4|3847.4|3841.4|8
1653666300000|2022-05-27 15:45:00|3847.6|3841.6|3846.6|3840.6|3847.6|3841.6|3845.9|3839.9|17
1653666310000|2022-05-27 15:45:10|3845.9|3839.9|3846.9|3840.9|3847.4|3841.4|3845.9|3839.9|17
1653666320000|2022-05-27 15:45:20|3846.6|3840.6|3843.3|3837.3|3846.6|3840.6|3843.1|3837.1|7
1653666330000|2022-05-27 15:45:30|3843.4|3837.4|3845.4|3839.4|3845.6|3839.6|3843.4|3837.4|11
1653666340000|2022-05-27 15:45:40|3845.6|3839.6|3845.9|3839.9|3845.9|3839.9|3845.4|3839.4|4
1653666350000|2022-05-27 15:45:50|3846.1|3840.1|3846.4|3840.4|3846.4|3840.4|3845.9|3839.9|3
1653666380000|2022-05-27 15:46:20|3847.1|3841.1|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|3
1653666390000|2022-05-27 15:46:30|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1653666410000|2022-05-27 15:46:50|3847.6|3841.6|3847.9|3841.9|3848.1|3842.1|3847.6|3841.6|3
1653666440000|2022-05-27 15:47:20|3848.1|3842.1|3848.9|3842.9|3848.9|3842.9|3848.1|3842.1|2
1653666450000|2022-05-27 15:47:30|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653666490000|2022-05-27 15:48:10|3849.6|3843.6|3849.4|3843.4|3849.6|3843.6|3849.4|3843.4|2
1653666510000|2022-05-27 15:48:30|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1653666520000|2022-05-27 15:48:40|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653666530000|2022-05-27 15:48:50|3849.1|3843.1|3849.4|3843.4|3849.4|3843.4|3849.1|3843.1|2
1653666540000|2022-05-27 15:49:00|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|2
1653666550000|2022-05-27 15:49:10|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653666560000|2022-05-27 15:49:20|3849.1|3843.1|3849.1|3843.1|3849.4|3843.4|3849.1|3843.1|5
1653666570000|2022-05-27 15:49:30|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653666580000|2022-05-27 15:49:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1653666590000|2022-05-27 15:49:50|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653666610000|2022-05-27 15:50:10|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1653666620000|2022-05-27 15:50:20|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653666650000|2022-05-27 15:50:50|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1653666680000|2022-05-27 15:51:20|3849.9|3843.9|3849.6|3843.6|3849.9|3843.9|3849.6|3843.6|2
1653666690000|2022-05-27 15:51:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1653666750000|2022-05-27 15:52:30|3850.9|3844.9|3849.9|3843.9|3850.9|3844.9|3849.9|3843.9|2
1653666780000|2022-05-27 15:53:00|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|2
1653666830000|2022-05-27 15:53:50|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1653666860000|2022-05-27 15:54:20|3848.6|3842.6|3847.9|3841.9|3848.6|3842.6|3847.6|3841.6|7
1653666900000|2022-05-27 15:55:00|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|3
1653667080000|2022-05-27 15:58:00|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.6|3841.6|3
1653667090000|2022-05-27 15:58:10|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1653667100000|2022-05-27 15:58:20|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1653667120000|2022-05-27 15:58:40|3849.4|3843.4|3848.6|3842.6|3849.4|3843.4|3848.6|3842.6|2
1653667160000|2022-05-27 15:59:20|3850.1|3844.1|3849.9|3843.9|3850.1|3844.1|3849.6|3843.6|4
1653667200000|2022-05-27 16:00:00|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|2
1653667230000|2022-05-27 16:00:30|3850.1|3844.1|3849.6|3843.6|3850.1|3844.1|3849.6|3843.6|3
1653667260000|2022-05-27 16:01:00|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1653667820000|2022-05-27 16:10:20|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1653667830000|2022-05-27 16:10:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1653668070000|2022-05-27 16:14:30|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|2
1653668110000|2022-05-27 16:15:10|3850.6|3844.6|3849.9|3843.9|3850.6|3844.6|3849.9|3843.9|2
1653668120000|2022-05-27 16:15:20|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1653668130000|2022-05-27 16:15:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1653668190000|2022-05-27 16:16:30|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1653668220000|2022-05-27 16:17:00|3850.4|3844.4|3849.6|3843.6|3850.4|3844.4|3849.6|3843.6|2
1653668240000|2022-05-27 16:17:20|3850.4|3844.4|3849.4|3843.4|3850.4|3844.4|3849.4|3843.4|2
1653668250000|2022-05-27 16:17:30|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1653668260000|2022-05-27 16:17:40|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653668270000|2022-05-27 16:17:50|3850.4|3844.4|3849.6|3843.6|3850.4|3844.4|3849.6|3843.6|4
1653668350000|2022-05-27 16:19:10|3848.9|3842.9|3846.9|3840.9|3848.9|3842.9|3846.9|3840.9|5
1653668390000|2022-05-27 16:19:50|3847.1|3841.1|3846.9|3840.9|3847.4|3841.4|3846.4|3840.4|14
1653668510000|2022-05-27 16:21:50|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1653668530000|2022-05-27 16:22:10|3846.9|3840.9|3846.6|3840.6|3846.9|3840.9|3846.6|3840.6|2
1653668540000|2022-05-27 16:22:20|3846.9|3840.9|3846.6|3840.6|3846.9|3840.9|3846.6|3840.6|2
1653668560000|2022-05-27 16:22:40|3846.4|3840.4|3846.6|3840.6|3846.6|3840.6|3846.4|3840.4|2
1653668590000|2022-05-27 16:23:10|3846.4|3840.4|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|7
1653668600000|2022-05-27 16:23:20|3846.6|3840.6|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|8
1653668610000|2022-05-27 16:23:30|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.4|3840.4|7
1653668620000|2022-05-27 16:23:40|3846.4|3840.4|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|9
1653668640000|2022-05-27 16:24:00|3846.6|3840.6|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|2
1653668650000|2022-05-27 16:24:10|3846.6|3840.6|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|4
1653668670000|2022-05-27 16:24:30|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.4|3840.4|5
1653668680000|2022-05-27 16:24:40|3846.4|3840.4|3846.6|3840.6|3846.6|3840.6|3846.4|3840.4|4
1653668690000|2022-05-27 16:24:50|3846.9|3840.9|3846.6|3840.6|3846.9|3840.9|3846.6|3840.6|2
1653668700000|2022-05-27 16:25:00|3846.9|3840.9|3846.6|3840.6|3846.9|3840.9|3846.6|3840.6|2
1653668720000|2022-05-27 16:25:20|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1653668780000|2022-05-27 16:26:20|3847.4|3841.4|3846.9|3840.9|3847.4|3841.4|3846.9|3840.9|2
1653668830000|2022-05-27 16:27:10|3846.6|3840.6|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|2
1653668850000|2022-05-27 16:27:30|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.4|3840.4|3
1653668860000|2022-05-27 16:27:40|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1653668890000|2022-05-27 16:28:10|3846.9|3840.9|3847.1|3841.1|3847.1|3841.1|3846.4|3840.4|4
1653668900000|2022-05-27 16:28:20|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1653668910000|2022-05-27 16:28:30|3846.6|3840.6|3846.9|3840.9|3846.9|3840.9|3846.6|3840.6|4
1653668930000|2022-05-27 16:28:50|3846.6|3840.6|3846.9|3840.9|3846.9|3840.9|3846.6|3840.6|2
1653668940000|2022-05-27 16:29:00|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3846.9|3840.9|3
1653668950000|2022-05-27 16:29:10|3847.4|3841.4|3847.1|3841.1|3847.4|3841.4|3847.1|3841.1|2
1653668960000|2022-05-27 16:29:20|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1653669050000|2022-05-27 16:30:50|3847.1|3841.1|3846.9|3840.9|3847.1|3841.1|3846.9|3840.9|2
1653669060000|2022-05-27 16:31:00|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1653669180000|2022-05-27 16:33:00|3847.6|3841.6|3847.4|3841.4|3847.6|3841.6|3847.4|3841.4|2
1653669190000|2022-05-27 16:33:10|3847.1|3841.1|3846.9|3840.9|3847.1|3841.1|3846.9|3840.9|2
1653669270000|2022-05-27 16:34:30|3847.1|3841.1|3849.9|3843.9|3849.9|3843.9|3847.1|3841.1|2
1653669280000|2022-05-27 16:34:40|3851.1|3845.1|3851.4|3845.4|3851.4|3845.4|3851.1|3845.1|2
1653669300000|2022-05-27 16:35:00|3851.1|3845.1|3849.9|3843.9|3851.1|3845.1|3849.9|3843.9|3
1653669410000|2022-05-27 16:36:50|3850.1|3844.1|3851.1|3845.1|3851.1|3845.1|3850.1|3844.1|2
1653669430000|2022-05-27 16:37:10|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1653669450000|2022-05-27 16:37:30|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1653669460000|2022-05-27 16:37:40|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1653669550000|2022-05-27 16:39:10|3851.1|3845.1|3850.4|3844.4|3851.1|3845.1|3850.4|3844.4|2
1653669560000|2022-05-27 16:39:20|3849.9|3843.9|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|2
1653669620000|2022-05-27 16:40:20|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.4|3843.4|2
1653669630000|2022-05-27 16:40:30|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1653669640000|2022-05-27 16:40:40|3849.4|3843.4|3849.6|3843.6|3849.6|3843.6|3849.4|3843.4|2
1653669660000|2022-05-27 16:41:00|3849.9|3843.9|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|2
1653669680000|2022-05-27 16:41:20|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.4|3843.4|2
1653669760000|2022-05-27 16:42:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1653669780000|2022-05-27 16:43:00|3849.4|3843.4|3849.6|3843.6|3849.6|3843.6|3849.4|3843.4|2
1653669790000|2022-05-27 16:43:10|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653669900000|2022-05-27 16:45:00|3849.6|3843.6|3850.1|3844.1|3850.1|3844.1|3849.6|3843.6|2
1653669910000|2022-05-27 16:45:10|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|2
1653669920000|2022-05-27 16:45:20|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1653669930000|2022-05-27 16:45:30|3849.1|3843.1|3848.9|3842.9|3849.1|3843.1|3848.9|3842.9|2
1653669950000|2022-05-27 16:45:50|3849.4|3843.4|3847.4|3841.4|3849.4|3843.4|3847.4|3841.4|2
1653669990000|2022-05-27 16:46:30|3847.1|3841.1|3847.4|3841.4|3847.4|3841.4|3846.9|3840.9|3
1653670000000|2022-05-27 16:46:40|3847.1|3841.1|3847.4|3841.4|3847.4|3841.4|3847.1|3841.1|2
1653670020000|2022-05-27 16:47:00|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|1
1653670070000|2022-05-27 16:47:50|3847.4|3841.4|3849.6|3843.6|3849.9|3843.9|3847.4|3841.4|4
1653670080000|2022-05-27 16:48:00|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1653670090000|2022-05-27 16:48:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1653670110000|2022-05-27 16:48:30|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1653670140000|2022-05-27 16:49:00|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1653670150000|2022-05-27 16:49:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1653670160000|2022-05-27 16:49:20|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1653670180000|2022-05-27 16:49:40|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1653670190000|2022-05-27 16:49:50|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1653670200000|2022-05-27 16:50:00|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1653670220000|2022-05-27 16:50:20|3849.4|3843.4|3849.6|3843.6|3849.6|3843.6|3849.4|3843.4|2
1653670260000|2022-05-27 16:51:00|3849.4|3843.4|3849.6|3843.6|3849.6|3843.6|3849.4|3843.4|2
1653670280000|2022-05-27 16:51:20|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1653670340000|2022-05-27 16:52:20|3850.1|3844.1|3850.4|3844.4|3850.4|3844.4|3850.1|3844.1|2
1653670350000|2022-05-27 16:52:30|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|2
1653670360000|2022-05-27 16:52:40|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1653670390000|2022-05-27 16:53:10|3850.9|3844.9|3851.1|3845.1|3851.1|3845.1|3850.9|3844.9|2
1653670400000|2022-05-27 16:53:20|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|3
1653670410000|2022-05-27 16:53:30|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|4
1653670420000|2022-05-27 16:53:40|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|2
1653670430000|2022-05-27 16:53:50|3851.1|3845.1|3851.9|3845.9|3851.9|3845.9|3851.1|3845.1|2
1653670440000|2022-05-27 16:54:00|3851.6|3845.6|3851.9|3845.9|3851.9|3845.9|3851.6|3845.6|2
1653670470000|2022-05-27 16:54:30|3852.4|3846.4|3852.6|3846.6|3853.4|3847.4|3852.4|3846.4|4
1653670500000|2022-05-27 16:55:00|3853.4|3847.4|3851.1|3845.1|3853.4|3847.4|3850.9|3844.9|6
1653670510000|2022-05-27 16:55:10|3851|3845|3851|3845|3851|3845|3851|3845|1
1653670520000|2022-05-27 16:55:20|3850.8|3844.8|3851.8|3845.8|3852|3846|3850.8|3844.8|4
1653670530000|2022-05-27 16:55:30|3852|3846|3853.5|3847.5|3853.5|3847.5|3851.8|3845.8|6
1653670540000|2022-05-27 16:55:40|3853.9|3847.9|3853.5|3847.5|3853.9|3847.9|3853.5|3847.5|2
1653670550000|2022-05-27 16:55:50|3853.3|3847.3|3852.8|3846.8|3853.5|3847.5|3852.1|3846.1|6
1653670560000|2022-05-27 16:56:00|3853|3847|3852.8|3846.8|3853|3847|3852.8|3846.8|2
1653670570000|2022-05-27 16:56:10|3853|3847|3854.5|3848.5|3854.5|3848.5|3852.8|3846.8|5
1653670580000|2022-05-27 16:56:20|3854.3|3848.3|3854.5|3848.5|3854.5|3848.5|3854.3|3848.3|6
1653670590000|2022-05-27 16:56:30|3854.3|3848.3|3850.3|3844.3|3854.3|3848.3|3850.3|3844.3|5
1653670630000|2022-05-27 16:57:10|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.3|3844.3|3
1653670640000|2022-05-27 16:57:20|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1653670650000|2022-05-27 16:57:30|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1653670660000|2022-05-27 16:57:40|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1653670670000|2022-05-27 16:57:50|3851.3|3845.3|3851.3|3845.3|3851.5|3845.5|3851.3|3845.3|3
1653670680000|2022-05-27 16:58:00|3851|3845|3853.6|3847.6|3853.6|3847.6|3850.3|3844.3|5
1653670710000|2022-05-27 16:58:30|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|1
1653670720000|2022-05-27 16:58:40|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|1
1653670730000|2022-05-27 16:58:50|3854.5|3848.5|3854.3|3848.3|3855|3849|3854.3|3848.3|4
1653670740000|2022-05-27 16:59:00|3854.5|3848.5|3857.4|3851.4|3857.4|3851.4|3854.5|3848.5|8
1653670750000|2022-05-27 16:59:10|3856.4|3850.4|3856.9|3850.9|3858.3|3852.3|3856.4|3850.4|7
1653670760000|2022-05-27 16:59:20|3856.6|3850.6|3856.4|3850.4|3856.6|3850.6|3856.4|3850.4|2
1653868920000|2022-05-30 00:02:00|3872.8|3854|3872.8|3854|3872.8|3854|3872.8|3854|1
1653868980000|2022-05-30 00:03:00|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|1
1653868990000|2022-05-30 00:03:10|3978|3972|3989.6|3983.6|3989.8|3983.8|3978|3972|17
1653869000000|2022-05-30 00:03:20|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3988.4|3982.4|11
1653869010000|2022-05-30 00:03:30|3990.1|3984.1|3989.1|3983.1|3990.9|3984.9|3989.1|3983.1|7
1653869020000|2022-05-30 00:03:40|3989.4|3983.4|3989.3|3983.3|3989.4|3983.4|3989.3|3983.3|2
1653869030000|2022-05-30 00:03:50|3989.1|3983.1|3989.4|3983.4|3989.4|3983.4|3989.1|3983.1|2
1653869040000|2022-05-30 00:04:00|3991.4|3985.4|3977.6|3957.6|3991.4|3985.4|3977.6|3957.6|12
1653869050000|2022-05-30 00:04:10|3977.4|3957.4|3963|3943|3977.4|3957.4|3963|3943|7
1653869060000|2022-05-30 00:04:20|3962.8|3942.8|3951.5|3931.5|3962.8|3942.8|3935.9|3929.3|12
1653869070000|2022-05-30 00:04:30|3951.4|3931.4|3939.8|3931.3|3951.4|3931.4|3939.8|3929.8|6
1653869080000|2022-05-30 00:04:40|3940.1|3934.1|3940.9|3934.9|3940.9|3934.9|3940.1|3934.1|3
1653869090000|2022-05-30 00:04:50|3941.6|3935.6|3950.8|3936|3950.8|3936|3939.6|3933.6|6
1653869100000|2022-05-30 00:05:00|3950.3|3936.3|3933.6|3927.6|3950.3|3936.5|3933.6|3927.3|12
1653869110000|2022-05-30 00:05:10|3931.9|3925.9|3941|3927.8|3941|3927.8|3930.9|3924.5|10
1653869120000|2022-05-30 00:05:20||3928||3928||3928||3928|1
1653869130000|2022-05-30 00:05:30|3942.9|3936.9|3939.4|3933.4|3943.8|3937.8|3939.4|3933.4|4
1653869140000|2022-05-30 00:05:40|3939.6|3933.6|3940|3934|3940|3934|3939.6|3933.6|2
1653869150000|2022-05-30 00:05:50|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|1
1653869160000|2022-05-30 00:06:00|3940|3934|3941.6|3935.6|3941.6|3935.6|3940|3934|3
1653869170000|2022-05-30 00:06:10|3941.4|3935.4|3942.9|3936.9|3942.9|3936.9|3941.4|3935.4|5
1653869180000|2022-05-30 00:06:20|3944.5|3938.5|3954|3940|3954|3940|3944.5|3938.5|4
1653869190000|2022-05-30 00:06:30|3954.3|3940.3|3953.8|3941.8|3954.3|3941.8|3953.8|3940.3|4
1653869200000|2022-05-30 00:06:40|3955.6|3949.6|3954.6|3948.6|3956.1|3950.1|3954.6|3948.6|5
1653869210000|2022-05-30 00:06:50|3954.1|3948.1|3952.4|3946.4|3954.1|3948.1|3951.6|3945.6|7
1653869220000|2022-05-30 00:07:00|3954.3|3948.3|3952.5|3946.5|3954.3|3948.3|3952.5|3946.5|4
1653869230000|2022-05-30 00:07:10|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3950.9|3944.9|7
1653869240000|2022-05-30 00:07:20|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|1
1653869250000|2022-05-30 00:07:30|3951.3|3945.3|3946.3|3930|3951.3|3945.3|3946.3|3930|5
1653869260000|2022-05-30 00:07:40|3945.8|3930.8|3943|3930.3|3945.8|3931.8|3943|3930.3|4
1653869270000|2022-05-30 00:07:50|3942.3|3931.8|3936.8|3930.8|3942.3|3931.8|3936.8|3930.8|2
1653869280000|2022-05-30 00:08:00|3936.5|3930.5|3937|3931|3937|3931|3936.5|3930.5|3
1653869290000|2022-05-30 00:08:10|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|1
1653869300000|2022-05-30 00:08:20|3937|3931|3936.9|3930.9|3937|3931|3936.1|3930.1|4
1653869310000|2022-05-30 00:08:30|3931.3|3925.3|3930|3924|3931.3|3925.3|3930|3924|2
1653869320000|2022-05-30 00:08:40|3929.8|3923.8|3935|3929|3936.8|3929|3929.5|3923.5|5
1653869340000|2022-05-30 00:09:00|3936.4|3930.4|3938.5|3932.5|3938.6|3932.6|3936.4|3930.4|5
1653869350000|2022-05-30 00:09:10|3938.4|3932.4|3939.5|3933.5|3939.5|3933.5|3938.4|3932.4|2
1653869370000|2022-05-30 00:09:30|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|1
1653869390000|2022-05-30 00:09:50|3939|3933|3939|3933|3939|3933|3939|3933|1
1653869410000|2022-05-30 00:10:10|3939.3|3933.3|3944.6|3938.6|3944.6|3938.6|3939.3|3933.3|3
1653869420000|2022-05-30 00:10:20|3945.1|3939.1|3945.4|3939.4|3945.5|3939.5|3945.1|3939.1|3
1653869430000|2022-05-30 00:10:30|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1653869440000|2022-05-30 00:10:40|3946|3940|3946|3940|3946|3940|3946|3940|1
1653869450000|2022-05-30 00:10:50|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|1
1653869480000|2022-05-30 00:11:20|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1653869500000|2022-05-30 00:11:40|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|1
1653869530000|2022-05-30 00:12:10|3945|3939|3946|3940|3946|3940|3945|3939|3
1653869540000|2022-05-30 00:12:20|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1653869630000|2022-05-30 00:13:50|3946|3940|3946|3940|3946|3940|3946|3940|1
1653869640000|2022-05-30 00:14:00|3945.3|3939.3|3944.3|3934.8|3946|3940|3944.3|3934.8|4
1653869650000|2022-05-30 00:14:10|3944|3935.3|3944.3|3935.3|3944.3|3935.3|3944|3935.3|2
1653869660000|2022-05-30 00:14:20|3946|3940|3953.8|3942.3|3953.8|3945|3946|3940|4
1653869670000|2022-05-30 00:14:30||3942.5||3942.5||3942.5||3942.5|1
1653869680000|2022-05-30 00:14:40|3948|3942|3947.5|3941.5|3948|3942|3947.5|3941.5|3
1653869690000|2022-05-30 00:14:50|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1653869700000|2022-05-30 00:15:00|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|1
1653869730000|2022-05-30 00:15:30|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1653869750000|2022-05-30 00:15:50|3947|3941|3946.8|3940.8|3947|3941|3946.8|3940.8|2
1653869760000|2022-05-30 00:16:00|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|1
1653869790000|2022-05-30 00:16:30|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1653869820000|2022-05-30 00:17:00|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|1
1653869850000|2022-05-30 00:17:30|3945.8|3939.8|3944.5|3938.5|3945.8|3939.8|3944.5|3938.5|2
1653869860000|2022-05-30 00:17:40|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1653869870000|2022-05-30 00:17:50|3942|3936|3942|3936|3942|3936|3942|3936|1
1653869880000|2022-05-30 00:18:00|3942.3|3936.3|3946.3|3940.3|3946.8|3940.8|3942.3|3936.3|10
1653869890000|2022-05-30 00:18:10|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|5
1653869900000|2022-05-30 00:18:20|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|1
1653869910000|2022-05-30 00:18:30|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1653869930000|2022-05-30 00:18:50|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|1
1653869940000|2022-05-30 00:19:00|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1653869990000|2022-05-30 00:19:50|3946.5|3940.5|3946.8|3940.8|3946.8|3940.8|3946.5|3940.5|2
1653870000000|2022-05-30 00:20:00|3948|3942|3948.3|3942.3|3948.3|3942.3|3948|3942|2
1653870010000|2022-05-30 00:20:10|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|1
1653870030000|2022-05-30 00:20:30|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1653870040000|2022-05-30 00:20:40|3949.8|3943.8|3950|3944|3950|3944|3949.8|3943.8|2
1653870050000|2022-05-30 00:20:50|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|1
1653870060000|2022-05-30 00:21:00|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|1
1653870080000|2022-05-30 00:21:20|3951|3945|3957.3|3948|3957.3|3948|3951|3945|2
1653870090000|2022-05-30 00:21:30|3957.8|3948.5|3957.5|3949|3958|3949|3957.5|3948.5|4
1653870100000|2022-05-30 00:21:40|3958.4|3952.4|3957|3951|3958.4|3952.4|3957|3951|4
1653870110000|2022-05-30 00:21:50|3956.1|3950.1|3955.5|3949.5|3956.1|3950.1|3955.5|3949.5|2
1653870120000|2022-05-30 00:22:00|3955.1|3949.1|3954|3948|3955.1|3949.1|3954|3948|2
1653870130000|2022-05-30 00:22:10|3955|3949|3955.9|3949.9|3956.5|3950.5|3955|3949|3
1653870140000|2022-05-30 00:22:20|3956.1|3950.1|3956|3950|3956.1|3950.1|3956|3950|2
1653870150000|2022-05-30 00:22:30|3956.8|3950.8|3956.5|3950.5|3956.8|3950.8|3956.5|3950.5|2
1653870170000|2022-05-30 00:22:50|3956.8|3950.8|3955.8|3949.8|3956.8|3950.8|3955.4|3949.4|4
1653870180000|2022-05-30 00:23:00|3956|3950|3955.6|3949.6|3956|3950|3955.6|3949.6|3
1653870190000|2022-05-30 00:23:10|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|1
1653870200000|2022-05-30 00:23:20|3956|3950|3956|3950|3956|3950|3956|3950|1
1653870210000|2022-05-30 00:23:30|3955.8|3949.8|3954.9|3948.9|3955.8|3949.8|3954.9|3948.9|2
1653870230000|2022-05-30 00:23:50|3954|3948|3951|3945|3954|3948|3951|3945|3
1653870260000|2022-05-30 00:24:20|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|1
1653870310000|2022-05-30 00:25:10|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|1
1653870320000|2022-05-30 00:25:20|3949.8|3943.8|3950.8|3944.8|3950.8|3944.8|3949.8|3943.8|2
1653870390000|2022-05-30 00:26:30|3950.5|3944.5|3950.8|3944.8|3950.8|3944.8|3950.5|3944.5|2
1653870490000|2022-05-30 00:28:10|3952.6|3946.6|3953.1|3947.1|3953.1|3947.1|3952.6|3946.6|2
1653870500000|2022-05-30 00:28:20|3953.4|3947.4|3955.1|3949.1|3955.1|3949.1|3953.4|3947.4|3
1653870510000|2022-05-30 00:28:30|3957.3|3951.3|3957.5|3951.5|3957.5|3951.5|3957.3|3951.3|2
1653870530000|2022-05-30 00:28:50|3957|3951|3956.8|3950.8|3957|3951|3956.8|3950.8|2
1653870540000|2022-05-30 00:29:00|3956.5|3950.5|3956.3|3950.3|3956.8|3950.8|3956.3|3950.3|3
1653870580000|2022-05-30 00:29:40|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|1
1653870590000|2022-05-30 00:29:50|3957.5|3951.5|3957.8|3951.8|3957.8|3951.8|3957.5|3951.5|2
1653870600000|2022-05-30 00:30:00|3959.5|3953.5|3959.3|3953.3|3959.5|3953.5|3958.8|3952.8|4
1653870610000|2022-05-30 00:30:10|3959.5|3953.5|3960|3954|3960|3954|3959.3|3953.3|6
1653870620000|2022-05-30 00:30:20|3960.3|3954.3|3960.3|3954.3|3961.4|3955.4|3960.3|3954.3|4
1653870630000|2022-05-30 00:30:30|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|1
1653870640000|2022-05-30 00:30:40|3960.8|3954.8|3961.5|3955.5|3963.3|3957.3|3960.8|3954.8|8
1653870650000|2022-05-30 00:30:50|3961.8|3955.8|3960.8|3954.8|3961.8|3955.8|3960.8|3954.8|2
1653870660000|2022-05-30 00:31:00|3961.5|3955.5|3960.8|3954.8|3962.1|3956.1|3960.8|3954.8|5
1653870670000|2022-05-30 00:31:10|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|1
1653870680000|2022-05-30 00:31:20|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|1
1653870700000|2022-05-30 00:31:40|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.5|3953.5|3
1653870710000|2022-05-30 00:31:50|3959|3953|3959|3953|3959|3953|3959|3953|1
1653870720000|2022-05-30 00:32:00|3957.9|3951.9|3958.5|3952.5|3958.5|3952.5|3957.9|3951.9|2
1653870730000|2022-05-30 00:32:10|3958.1|3952.1|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|2
1653870740000|2022-05-30 00:32:20|3958.5|3952.5|3958.3|3952.3|3958.5|3952.5|3958.3|3952.3|2
1653870750000|2022-05-30 00:32:30|3959.1|3953.1|3957.3|3951.3|3959.3|3953.3|3957.3|3951.3|10
1653870760000|2022-05-30 00:32:40|3958.3|3952.3|3957.8|3951.8|3958.3|3952.3|3957.8|3951.8|2
1653870780000|2022-05-30 00:33:00|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|1
1653870830000|2022-05-30 00:33:50|3959.3|3953.3|3959.1|3953.1|3959.3|3953.3|3958.3|3952.3|4
1653870850000|2022-05-30 00:34:10|3959.4|3953.4|3959.5|3953.5|3959.5|3953.5|3959.3|3953.3|4
1653870890000|2022-05-30 00:34:50|3959.8|3953.8|3959.5|3953.5|3959.8|3953.8|3959.5|3953.5|2
1653870900000|2022-05-30 00:35:00|3959.8|3953.8|3960|3954|3960.8|3954.8|3959.8|3953.8|4
1653870920000|2022-05-30 00:35:20|3961|3955|3962|3956|3962.3|3956.3|3961|3955|4
1653870930000|2022-05-30 00:35:30|3961.8|3955.8|3962.5|3956.5|3964|3958|3961.8|3955.8|6
1653870960000|2022-05-30 00:36:00|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|1
1653870970000|2022-05-30 00:36:10|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1653870980000|2022-05-30 00:36:20|3961.3|3955.3|3961.8|3955.8|3962.4|3956.4|3961.3|3955.3|4
1653870990000|2022-05-30 00:36:30|3960.5|3954.5|3961.1|3955.1|3961.4|3955.4|3960.5|3954.5|4
1653871010000|2022-05-30 00:36:50|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|1
1653871020000|2022-05-30 00:37:00|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|1
1653871040000|2022-05-30 00:37:20|3962.5|3956.5|3962.3|3956.3|3962.5|3956.5|3962.3|3956.3|2
1653871090000|2022-05-30 00:38:10|3962.5|3956.5|3962.3|3956.3|3963.3|3957.3|3962.3|3956.3|6
1653871110000|2022-05-30 00:38:30|3963.3|3957.3|3962.5|3956.5|3963.3|3957.3|3962.5|3956.5|2
1653871120000|2022-05-30 00:38:40|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|1
1653871190000|2022-05-30 00:39:50|3963.3|3957.3|3962.8|3956.8|3963.3|3957.3|3962.8|3956.8|2
1653871210000|2022-05-30 00:40:10|3963|3957|3964.5|3958.5|3964.5|3958.5|3963|3957|5
1653871230000|2022-05-30 00:40:30|3965.3|3959.3|3966.3|3960.3|3966.3|3960.3|3965.3|3959.3|2
1653871240000|2022-05-30 00:40:40|3966|3960|3966.3|3960.3|3966.3|3960.3|3966|3960|2
1653871250000|2022-05-30 00:40:50|3966.5|3960.5|3966.3|3960.3|3966.5|3960.5|3966.3|3960.3|2
1653871280000|2022-05-30 00:41:20|3966|3960|3965.8|3959.8|3966|3960|3965.8|3959.8|2
1653871290000|2022-05-30 00:41:30|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|1
1653871310000|2022-05-30 00:41:50|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3964.1|3958.1|3
1653871320000|2022-05-30 00:42:00|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|1
1653871340000|2022-05-30 00:42:20|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|1
1653871400000|2022-05-30 00:43:20|3965.5|3959.5|3965.3|3959.3|3965.5|3959.5|3965.3|3959.3|2
1653871410000|2022-05-30 00:43:30|3965|3959|3965.3|3959.3|3965.3|3959.3|3965|3959|2
1653871430000|2022-05-30 00:43:50|3965|3959|3965.3|3959.3|3965.3|3959.3|3965|3959|2
1653871440000|2022-05-30 00:44:00|3965|3959|3965.3|3959.3|3965.3|3959.3|3965|3959|2
1653871450000|2022-05-30 00:44:10|3965|3959|3965.3|3959.3|3965.3|3959.3|3965|3959|4
1653871460000|2022-05-30 00:44:20|3966.3|3960.3|3965.5|3959.5|3966.3|3960.3|3965.5|3959.5|2
1653871560000|2022-05-30 00:46:00|3966.3|3960.3|3967|3961|3967|3961|3966.3|3960.3|3
1653871570000|2022-05-30 00:46:10|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|1
1653871630000|2022-05-30 00:47:10|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|1
1653871640000|2022-05-30 00:47:20|3964.9|3958.9|3965.1|3959.1|3965.1|3959.1|3964.5|3958.5|3
1653871650000|2022-05-30 00:47:30|3966|3960|3966|3960|3966|3960|3966|3960|1
1653871680000|2022-05-30 00:48:00|3965.5|3959.5|3964.5|3958.5|3965.5|3959.5|3964.5|3958.5|2
1653871780000|2022-05-30 00:49:40|3964|3958|3964.5|3958.5|3964.5|3958.5|3964|3958|2
1653871790000|2022-05-30 00:49:50|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|1
1653871800000|2022-05-30 00:50:00|3965.3|3959.3|3965|3959|3965.3|3959.3|3965|3959|2
1653871810000|2022-05-30 00:50:10|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|1
1653871820000|2022-05-30 00:50:20|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|1
1653871840000|2022-05-30 00:50:40|3963.3|3957.3|3964.5|3958.5|3964.5|3958.5|3963.3|3957.3|2
1653871850000|2022-05-30 00:50:50|3964.3|3958.3|3964.5|3958.5|3964.5|3958.5|3964.3|3958.3|2
1653871860000|2022-05-30 00:51:00|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|1
1653871870000|2022-05-30 00:51:10|3963.5|3957.5|3958.5|3952.5|3963.5|3957.5|3958.5|3952.5|7
1653871880000|2022-05-30 00:51:20|3958.1|3952.1|3957.8|3951.8|3958.1|3952.1|3955.3|3949.3|8
1653871890000|2022-05-30 00:51:30|3957.5|3951.5|3955.5|3949.5|3957.8|3951.8|3955.5|3949.5|5
1653871900000|2022-05-30 00:51:40|3954.5|3948.5|3954|3948|3954.9|3948.9|3954|3948|3
1653871910000|2022-05-30 00:51:50|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1653871920000|2022-05-30 00:52:00|3951|3942|3950.5|3944.5|3951|3944.5|3949.5|3942|6
1653871940000|2022-05-30 00:52:20|3949.8|3943.8|3946.8|3940.8|3949.8|3943.8|3946.8|3939|5
1653871960000|2022-05-30 00:52:40|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1653871980000|2022-05-30 00:53:00|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|2
1653871990000|2022-05-30 00:53:10|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944|3938|3
1653872000000|2022-05-30 00:53:20|3944|3938|3944.3|3938.3|3944.3|3938.3|3944|3938|2
1653872020000|2022-05-30 00:53:40|3945.4|3939.4|3945.3|3939.3|3946|3940|3944.9|3938.9|7
1653872030000|2022-05-30 00:53:50|3945|3939|3943.8|3937.8|3945.3|3939.3|3943.8|3937.8|5
1653872050000|2022-05-30 00:54:10|3944|3938|3943.3|3937.3|3944|3938|3943.3|3937.3|2
1653872060000|2022-05-30 00:54:20|3943|3937|3942.5|3936.5|3943|3937|3942.3|3936.3|3
1653872190000|2022-05-30 00:56:30|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1653872220000|2022-05-30 00:57:00|3942|3936|3941.8|3935.8|3942|3936|3941.8|3935.8|2
1653872230000|2022-05-30 00:57:10|3941.5|3935.5|3940|3934|3941.5|3935.5|3940|3934|4
1653872250000|2022-05-30 00:57:30|3941.3|3935.3|3941.5|3935.5|3941.5|3935.5|3941.3|3935.3|2
1653872260000|2022-05-30 00:57:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|1
1653872270000|2022-05-30 00:57:50|3941|3935|3940.8|3934.8|3941|3935|3940.8|3934.8|2
1653872280000|2022-05-30 00:58:00|3941|3935|3941.8|3935.8|3941.8|3935.8|3941|3935|4
1653872290000|2022-05-30 00:58:10|3941.5|3935.5|3941|3935|3941.8|3935.8|3941|3935|3
1653872300000|2022-05-30 00:58:20|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|1
1653872310000|2022-05-30 00:58:30|3941|3935|3941|3935|3941|3935|3941|3935|1
1653872320000|2022-05-30 00:58:40|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|1
1653872330000|2022-05-30 00:58:50|3941|3935|3941|3935|3941|3935|3941|3935|1
1653872340000|2022-05-30 00:59:00|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|1
1653872360000|2022-05-30 00:59:20|3940.6|3934.6|3940.4|3934.4|3940.6|3934.6|3940.4|3934.4|2
1653872370000|2022-05-30 00:59:30|3940.6|3934.6|3940.9|3934.9|3940.9|3934.9|3940.6|3934.6|2
1653872380000|2022-05-30 00:59:40|3941.8|3935.8|3941|3935|3941.8|3935.8|3941|3935|3
1653872390000|2022-05-30 00:59:50|3946|3936.8|3945.1|3939.1|3946|3939.1|3945.1|3936.8|2
1653872400000|2022-05-30 01:00:00|3945|3939|3925.3|3919.3|3945|3939|3920.8|3914.8|24
1653872410000|2022-05-30 01:00:10|3925.5|3919.5|3929.6|3923.6|3929.6|3923.6|3924.3|3918.3|19
1653872420000|2022-05-30 01:00:20|3929.8|3923.8|3925|3919|3929.8|3923.8|3924.8|3918.8|16
1653872430000|2022-05-30 01:00:30|3925.8|3919.8|3924.8|3918.8|3927|3921|3924.3|3918.3|9
1653872440000|2022-05-30 01:00:40|3925|3919|3922.8|3916.8|3925|3919|3922.5|3916.5|8
1653872450000|2022-05-30 01:00:50|3922.9|3916.9|3924.5|3918.5|3924.5|3918.5|3922|3916|9
1653872460000|2022-05-30 01:01:00|3923.5|3917.5|3922.3|3916.3|3924.5|3918.5|3921.8|3915.8|9
1653872470000|2022-05-30 01:01:10|3922.5|3916.5|3922.5|3916.5|3923.3|3917.3|3921.8|3915.8|7
1653872480000|2022-05-30 01:01:20|3923.8|3917.8|3927.8|3921.8|3927.8|3921.8|3923.8|3917.8|5
1653872490000|2022-05-30 01:01:30|3927.6|3921.6|3927|3921|3928.3|3922.3|3926.8|3920.8|10
1653872500000|2022-05-30 01:01:40|3927.3|3921.3|3925.3|3919.3|3927.3|3921.3|3925.1|3919.1|9
1653872510000|2022-05-30 01:01:50|3925|3919|3925|3919|3925|3919|3924.8|3918.8|4
1653872520000|2022-05-30 01:02:00|3924.8|3918.8|3924|3918|3925.3|3919.3|3923.8|3917.8|8
1653872530000|2022-05-30 01:02:10|3924.3|3918.3|3924.5|3918.5|3924.5|3918.5|3924.3|3918.3|2
1653872540000|2022-05-30 01:02:20|3924.3|3918.3|3923.5|3917.5|3924.3|3918.3|3923.5|3917.5|3
1653872550000|2022-05-30 01:02:30|3923.3|3917.3|3920|3914|3923.3|3917.3|3920|3914|4
1653872560000|2022-05-30 01:02:40|3919.8|3913.8|3920|3914|3920|3914|3919.8|3913.8|2
1653872580000|2022-05-30 01:03:00|3920.3|3914.3|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|3
1653872590000|2022-05-30 01:03:10|3919|3913|3919|3913|3919.5|3913.5|3919|3913|3
1653872610000|2022-05-30 01:03:30|3920|3914|3919|3913|3920|3914|3919|3913|3
1653872620000|2022-05-30 01:03:40|3918.8|3912.8|3917.5|3911.5|3919|3913|3916.4|3910.4|10
1653872630000|2022-05-30 01:03:50|3916|3910|3915.3|3909.3|3916|3910|3915.3|3909.3|3
1653872640000|2022-05-30 01:04:00|3915|3909|3913.8|3907.8|3915|3909|3913.5|3907.5|5
1653872650000|2022-05-30 01:04:10|3912.8|3906.8|3913|3907|3913|3907|3912.8|3906.8|2
1653872670000|2022-05-30 01:04:30|3914|3908|3914|3908|3914|3908|3914|3908|1
1653872680000|2022-05-30 01:04:40|3915.3|3909.3|3913.3|3907.3|3915.3|3909.3|3913.1|3907.1|6
1653872690000|2022-05-30 01:04:50|3913.5|3907.5|3912.5|3906.5|3913.5|3907.5|3912|3906|5
1653872700000|2022-05-30 01:05:00|3913.5|3907.5|3912.9|3906.9|3914.1|3908.1|3912.9|3906.9|9
1653872710000|2022-05-30 01:05:10|3912.1|3906.1|3912|3906|3912.1|3906.1|3912|3906|2
1653872770000|2022-05-30 01:06:10|3911.3|3905.3|3908|3902|3911.3|3905.3|3907.5|3901.5|5
1653872780000|2022-05-30 01:06:20|3908.5|3902.5|3908.5|3902.5|3908.8|3902.8|3906.8|3900.8|8
1653872790000|2022-05-30 01:06:30|3909.4|3903.4|3908.5|3902.5|3909.5|3903.5|3907.5|3901.5|11
1653872800000|2022-05-30 01:06:40|3908.8|3902.8|3909.3|3903.3|3909.3|3903.3|3908.5|3902.5|5
1653872810000|2022-05-30 01:06:50|3910.5|3904.5|3912.8|3906.8|3913.5|3907.5|3910.5|3904.5|15
1653872820000|2022-05-30 01:07:00|3911.3|3905.3|3913|3907|3914.3|3908.3|3911.3|3905.3|12
1653872830000|2022-05-30 01:07:10|3912.8|3906.8|3916.5|3910.5|3916.5|3910.5|3912.8|3906.8|10
1653872840000|2022-05-30 01:07:20|3916.8|3910.8|3915|3909|3916.8|3910.8|3913.3|3907.3|8
1653872850000|2022-05-30 01:07:30|3914.8|3908.8|3911.1|3905.1|3914.9|3908.9|3911.1|3905.1|10
1653872860000|2022-05-30 01:07:40|3911.5|3905.5|3910.8|3904.8|3912|3906|3910.8|3904.8|12
1653872870000|2022-05-30 01:07:50|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1653872880000|2022-05-30 01:08:00|3910|3904|3908.4|3902.4|3910|3904|3908.4|3902.4|3
1653872890000|2022-05-30 01:08:10|3907.1|3901.1|3905.4|3899.4|3907.4|3901.4|3905.4|3899.4|6
1653872900000|2022-05-30 01:08:20|3906|3900|3905|3899|3906|3900|3905|3899|2
1653872910000|2022-05-30 01:08:30|3904.1|3898.1|3903|3897|3904.1|3898.1|3903|3897|2
1653872920000|2022-05-30 01:08:40|3903.6|3897.6|3903.8|3897.8|3903.8|3897.8|3903.6|3897.6|2
1653872930000|2022-05-30 01:08:50|3903.6|3897.6|3902.4|3896.4|3903.6|3897.6|3902.4|3896.4|2
1653872940000|2022-05-30 01:09:00|3903.6|3897.6|3904|3898|3904|3898|3903.3|3897.3|3
1653872950000|2022-05-30 01:09:10|3903.8|3897.8|3904.5|3898.5|3904.5|3898.5|3903.8|3897.8|3
1653872960000|2022-05-30 01:09:20|3905|3899|3903|3897|3905|3899|3903|3897|3
1653872970000|2022-05-30 01:09:30|3903.1|3897.1|3901|3895|3903.1|3897.1|3900.9|3894.9|4
1653872980000|2022-05-30 01:09:40|3900.8|3894.8|3900|3894|3900.8|3894.8|3899|3893|7
1653872990000|2022-05-30 01:09:50|3899|3893|3898|3892|3899|3893|3898|3892|2
1653873000000|2022-05-30 01:10:00|3897.5|3891.5|3896.4|3890.4|3897.5|3891.5|3895.9|3889.9|4
1653873010000|2022-05-30 01:10:10|3897.9|3891.9|3895|3889|3897.9|3891.9|3895|3889|8
1653873020000|2022-05-30 01:10:20|3894.8|3888.8|3896.5|3890.5|3898.4|3892.4|3894.8|3888.8|16
1653873030000|2022-05-30 01:10:30|3896.9|3890.9|3896|3890|3897|3891|3895.5|3889.5|12
1653873040000|2022-05-30 01:10:40|3895.8|3889.8|3898.8|3892.8|3898.8|3892.8|3895.3|3889.3|10
1653873050000|2022-05-30 01:10:50|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.3|3892.3|3
1653873060000|2022-05-30 01:11:00|3897.3|3891.3|3896.9|3890.9|3898.8|3892.8|3896.5|3890.5|8
1653873070000|2022-05-30 01:11:10|3896.3|3890.3|3895.9|3889.9|3896.3|3890.3|3895.3|3889.3|5
1653873080000|2022-05-30 01:11:20|3895.6|3889.6|3895.5|3889.5|3896.3|3890.3|3895.3|3889.3|4
1653873090000|2022-05-30 01:11:30|3896.3|3890.3|3896.9|3890.9|3896.9|3890.9|3896.3|3890.3|3
1653873100000|2022-05-30 01:11:40|3895.9|3889.9|3895|3889|3895.9|3889.9|3895|3889|3
1653873110000|2022-05-30 01:11:50|3894.8|3888.8|3894.9|3888.9|3894.9|3888.9|3894.8|3888.8|2
1653873120000|2022-05-30 01:12:00|3894|3888|3894|3888|3894.5|3888.5|3894|3888|5
1653873140000|2022-05-30 01:12:20|3895.3|3889.3|3896.8|3890.8|3896.8|3890.8|3895|3889|5
1653873150000|2022-05-30 01:12:30|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|2
1653873160000|2022-05-30 01:12:40|3894.9|3888.9|3894.4|3888.4|3894.9|3888.9|3894.4|3888.4|2
1653873170000|2022-05-30 01:12:50|3894|3888|3891.5|3885.5|3894.8|3888.8|3891.4|3885.4|13
1653873180000|2022-05-30 01:13:00|3893|3887|3893.5|3887.5|3894.8|3888.8|3891.5|3885.5|14
1653873190000|2022-05-30 01:13:10|3892.8|3886.8|3900.8|3887.8|3902|3887.8|3892|3886|4
1653873200000|2022-05-30 01:13:20|3895.6|3889|3895.5|3889.5|3897|3891|3894.9|3888.9|9
1653873210000|2022-05-30 01:13:30|3894.6|3888.6|3892.8|3886.8|3896|3890|3892.8|3886.8|5
1653873220000|2022-05-30 01:13:40|3893.8|3887.8|3892.5|3886.5|3894|3888|3892.5|3886.5|16
1653873230000|2022-05-30 01:13:50|3892.3|3886.3|3891.8|3885.8|3892.3|3886.3|3891.6|3885.6|4
1653873240000|2022-05-30 01:14:00|3891.5|3885.5|3887.5|3881.5|3892.3|3886.3|3887.5|3881.5|10
1653873250000|2022-05-30 01:14:10|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1653873260000|2022-05-30 01:14:20|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1653873270000|2022-05-30 01:14:30|3887.3|3881.3|3884.6|3878.6|3887.3|3881.3|3884.6|3878.6|2
1653873280000|2022-05-30 01:14:40|3886.4|3880.4|3885.1|3879.1|3886.4|3880.4|3885.1|3879.1|2
1653873290000|2022-05-30 01:14:50|3885.4|3879.4|3885.3|3879.3|3885.4|3879.4|3885.3|3879.3|2
1653873300000|2022-05-30 01:15:00|3885.5|3879.5|3888|3882|3888|3882|3885.5|3879.5|7
1653873310000|2022-05-30 01:15:10|3887.8|3881.8|3884.9|3878.9|3887.8|3881.8|3884|3878|4
1653873320000|2022-05-30 01:15:20|3884.8|3878.8|3880.3|3874.3|3885.1|3879.1|3880.3|3874.3|16
1653873330000|2022-05-30 01:15:30|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|1
1653873370000|2022-05-30 01:16:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1653873380000|2022-05-30 01:16:20|3880|3874|3880.3|3874.3|3880.3|3874.3|3880|3874|2
1653873390000|2022-05-30 01:16:30|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|1
1653873400000|2022-05-30 01:16:40|3880.3|3874.3|3881.5|3875.5|3881.5|3875.5|3879.5|3873.5|14
1653873410000|2022-05-30 01:16:50|3881.8|3875.8|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|2
1653873420000|2022-05-30 01:17:00|3882|3876|3881|3875|3882|3876|3881|3875|2
1653873440000|2022-05-30 01:17:20|3880.8|3874.8|3878.5|3872.5|3880.8|3874.8|3878|3872|11
1653873450000|2022-05-30 01:17:30|3879.8|3873.8|3878.9|3872.9|3879.8|3873.8|3877.8|3871.8|8
1653873460000|2022-05-30 01:17:40|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1653873470000|2022-05-30 01:17:50|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|1
1653873480000|2022-05-30 01:18:00|3880.8|3874.8|3880.5|3874.5|3881|3875|3880.5|3874.5|9
1653873490000|2022-05-30 01:18:10|3880.8|3874.8|3880.5|3874.5|3881|3875|3880.3|3874.3|8
1653873500000|2022-05-30 01:18:20|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|1
1653873520000|2022-05-30 01:18:40|3881|3875|3881.5|3875.5|3882.3|3876.3|3880.8|3874.8|8
1653873530000|2022-05-30 01:18:50|3881.3|3875.3|3881|3875|3881.5|3875.5|3880.8|3874.8|5
1653873540000|2022-05-30 01:19:00|3881.3|3875.3|3881.3|3875.3|3882.4|3876.4|3881.3|3875.3|11
1653873550000|2022-05-30 01:19:10|3882.5|3876.5|3883.3|3877.3|3883.3|3877.3|3880.8|3874.8|10
1653873560000|2022-05-30 01:19:20|3882.8|3876.8|3882|3876|3883|3877|3881.5|3875.5|13
1653873570000|2022-05-30 01:19:30|3882.8|3876.8|3881.8|3875.8|3882.8|3876.8|3881.8|3875.8|2
1653873580000|2022-05-30 01:19:40|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|1
1653873590000|2022-05-30 01:19:50|3882.5|3876.5|3881|3875|3882.8|3876.8|3880.8|3874.8|14
1653873600000|2022-05-30 01:20:00|3881.5|3875.5|3882.8|3876.8|3884.3|3878.3|3880.8|3874.8|21
1653873610000|2022-05-30 01:20:10|3882.5|3876.5|3882.5|3876.5|3882.8|3876.8|3882.5|3876.5|5
1653873620000|2022-05-30 01:20:20|3882.8|3876.8|3883.8|3877.8|3884.5|3878.5|3882.8|3876.8|21
1653873630000|2022-05-30 01:20:30|3884|3878|3883.5|3877.5|3884.5|3878.5|3883.3|3877.3|12
1653873640000|2022-05-30 01:20:40|3884|3878|3883.3|3877.3|3884|3878|3883.3|3877.3|2
1653873670000|2022-05-30 01:21:10|3883.5|3877.5|3883.8|3877.8|3884.5|3878.5|3883.5|3877.5|6
1653873680000|2022-05-30 01:21:20|3884|3878|3883.8|3877.8|3884|3878|3883.8|3877.8|2
1653873690000|2022-05-30 01:21:30|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|3
1653873700000|2022-05-30 01:21:40|3882.5|3876.5|3880.5|3874.5|3882.5|3876.5|3880.5|3874.5|2
1653873710000|2022-05-30 01:21:50|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|1
1653873720000|2022-05-30 01:22:00|3879.3|3873.3|3878.8|3872.8|3879.5|3873.5|3878.8|3872.8|4
1653873730000|2022-05-30 01:22:10|3877.9|3871.9|3876.6|3870.6|3877.9|3871.9|3876.6|3870.6|2
1653873740000|2022-05-30 01:22:20|3876.1|3870.1|3876.5|3870.5|3878.5|3872.5|3875.8|3869.8|8
1653873760000|2022-05-30 01:22:40|3876.3|3870.3|3874.3|3866.3|3876.3|3870.3|3874.3|3866.3|2
1653873770000|2022-05-30 01:22:50|3874|3866|3873.3|3867.3|3874|3867.3|3873.1|3866|3
1653873780000|2022-05-30 01:23:00|3873.4|3867.4|3873|3867|3873.5|3867.5|3872.9|3866.9|6
1653873790000|2022-05-30 01:23:10|3872.5|3866.5|3874|3868|3874.8|3868.8|3871.1|3865.1|22
1653873800000|2022-05-30 01:23:20|3874.3|3868.3|3876.9|3870.9|3877.8|3871.8|3874.3|3868.3|7
1653873820000|2022-05-30 01:23:40|3877|3871|3877.5|3871.5|3877.5|3871.5|3877|3871|3
1653873840000|2022-05-30 01:24:00|3877.8|3871.8|3878.8|3872.8|3878.8|3872.8|3877.5|3871.5|3
1653873850000|2022-05-30 01:24:10|3879.3|3873.3|3879|3873|3879.3|3873.3|3879|3873|2
1653873860000|2022-05-30 01:24:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1653873890000|2022-05-30 01:24:50|3878.1|3872.1|3878.8|3872.8|3879.3|3873.3|3878|3872|6
1653873900000|2022-05-30 01:25:00|3879|3873|3878.8|3872.8|3879.3|3873.3|3878.8|3872.8|4
1653873940000|2022-05-30 01:25:40|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|1
1653873950000|2022-05-30 01:25:50|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|1
1653873960000|2022-05-30 01:26:00|3875.9|3869.9|3873.5|3867.5|3875.9|3869.9|3872.3|3866.3|11
1653873970000|2022-05-30 01:26:10|3874.3|3868.3|3874.8|3868.8|3876.3|3870.3|3873.8|3867.8|12
1653873980000|2022-05-30 01:26:20|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|2
1653873990000|2022-05-30 01:26:30|3874|3868|3875.1|3869.1|3875.1|3869.1|3874|3868|3
1653874000000|2022-05-30 01:26:40|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1653874010000|2022-05-30 01:26:50|3874.8|3868.8|3873.8|3867.8|3874.8|3868.8|3873.8|3867.8|2
1653874020000|2022-05-30 01:27:00|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|1
1653874030000|2022-05-30 01:27:10|3876.3|3870.3|3876.1|3870.1|3876.3|3870.3|3876.1|3870.1|2
1653874040000|2022-05-30 01:27:20|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|1
1653874050000|2022-05-30 01:27:30|3876|3870|3876|3870|3876|3870|3876|3870|1
1653874060000|2022-05-30 01:27:40|3876.1|3870.1|3874.5|3868.5|3876.1|3870.1|3874.5|3868.5|3
1653874070000|2022-05-30 01:27:50|3875|3869|3874.3|3868.3|3876.3|3870.3|3873.5|3867.5|6
1653874080000|2022-05-30 01:28:00|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1653874090000|2022-05-30 01:28:10|3873.5|3867.5|3874.3|3868.3|3874.5|3868.5|3873.5|3867.5|5
1653874100000|2022-05-30 01:28:20|3872.8|3866.8|3872|3866|3874.9|3868.9|3871.5|3865.5|8
1653874130000|2022-05-30 01:28:50|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|1
1653874140000|2022-05-30 01:29:00|3870.8|3864.8|3867.1|3861.1|3870.8|3864.8|3867.1|3861.1|10
1653874150000|2022-05-30 01:29:10|3866.5|3860.5|3867.8|3861.8|3867.8|3861.8|3866.5|3860.5|2
1653874160000|2022-05-30 01:29:20|3868.3|3862.3|3867.5|3861.5|3868.3|3862.3|3867.5|3861.5|2
1653874170000|2022-05-30 01:29:30|3867.8|3861.8|3868.5|3862.5|3868.5|3862.5|3867.8|3861.8|3
1653874180000|2022-05-30 01:29:40|3868.8|3862.8|3868.3|3862.3|3870|3864|3868.3|3862.3|3
1653874190000|2022-05-30 01:29:50|3868|3862|3868|3862|3868.3|3862.3|3865.8|3859.8|9
1653874200000|2022-05-30 01:30:00|3867.9|3861.9|3870.9|3864.9|3870.9|3864.9|3867.9|3861.9|5
1653874210000|2022-05-30 01:30:10|3871.8|3865.8|3870.6|3864.6|3871.8|3865.8|3870.6|3864.6|2
1653874230000|2022-05-30 01:30:30|3870.5|3864.5|3870.4|3864.4|3871.1|3865.1|3870.4|3864.4|5
1653874240000|2022-05-30 01:30:40|3870.8|3864.8|3871.3|3865.3|3871.6|3865.6|3870.8|3864.8|5
1653874250000|2022-05-30 01:30:50|3871.1|3865.1|3870.8|3864.8|3871.1|3865.1|3870.8|3864.8|2
1653874260000|2022-05-30 01:31:00|3870.4|3864.4|3870.3|3864.3|3870.4|3864.4|3870.3|3864.3|2
1653874270000|2022-05-30 01:31:10|3870.5|3864.5|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|3
1653874280000|2022-05-30 01:31:20|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|1
1653874290000|2022-05-30 01:31:30|3870|3864|3870.5|3864.5|3871.5|3865.5|3870|3864|3
1653874300000|2022-05-30 01:31:40|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|1
1653874310000|2022-05-30 01:31:50|3871.3|3865.3|3870.3|3864.3|3871.5|3865.5|3870.3|3864.3|4
1653874320000|2022-05-30 01:32:00|3871.5|3865.5|3871.5|3865.5|3872|3866|3870.3|3864.3|11
1653874330000|2022-05-30 01:32:10|3870|3864|3871.5|3865.5|3871.5|3865.5|3870|3864|6
1653874350000|2022-05-30 01:32:30|3870|3864|3870.5|3864.5|3871.5|3865.5|3870|3864|4
1653874370000|2022-05-30 01:32:50|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|1
1653874390000|2022-05-30 01:33:10|3870.5|3864.5|3869.1|3863.1|3870.5|3864.5|3868.8|3862.8|7
1653874410000|2022-05-30 01:33:30|3869.6|3863.6|3869.6|3863.6|3870.5|3864.5|3869.4|3863.4|5
1653874430000|2022-05-30 01:33:50|3870.5|3864.5|3871.8|3865.8|3872.1|3866.1|3870.5|3864.5|7
1653874440000|2022-05-30 01:34:00|3872|3866|3872|3866|3872|3866|3872|3866|1
1653874450000|2022-05-30 01:34:10|3871.8|3865.8|3871.5|3865.5|3871.8|3865.8|3871.5|3865.5|2
1653874460000|2022-05-30 01:34:20|3873|3867|3872.3|3866.3|3873|3867|3872.3|3866.3|2
1653874480000|2022-05-30 01:34:40|3871.8|3865.8|3873.8|3867.8|3875.3|3869.3|3871.5|3865.5|6
1653874490000|2022-05-30 01:34:50|3873.5|3867.5|3872.3|3866.3|3873.5|3867.5|3872.3|3866.3|5
1653874500000|2022-05-30 01:35:00|3872.5|3866.5|3878|3872|3878|3872|3872.5|3866.5|11
1653874510000|2022-05-30 01:35:10|3878.5|3872.5|3879.3|3873.3|3879.8|3873.8|3878.5|3872.5|4
1653874520000|2022-05-30 01:35:20|3879.5|3873.5|3881.3|3875.3|3881.3|3875.3|3879.5|3873.5|2
1653874530000|2022-05-30 01:35:30|3881|3875|3881|3875|3881|3875|3881|3875|1
1653874540000|2022-05-30 01:35:40|3882.5|3876.5|3879.8|3873.8|3882.8|3876.8|3879.8|3873.8|5
1653874570000|2022-05-30 01:36:10|3880.8|3874.8|3879.8|3873.8|3880.8|3874.8|3879.8|3873.8|2
1653874580000|2022-05-30 01:36:20|3880|3874|3879.8|3873.8|3880|3874|3879.8|3873.8|4
1653874590000|2022-05-30 01:36:30|3880|3874|3880|3874|3880|3874|3880|3874|1
1653874600000|2022-05-30 01:36:40|3880.3|3874.3|3880.8|3874.8|3881.3|3875.3|3880.3|3874.3|3
1653874620000|2022-05-30 01:37:00|3881.8|3875.8|3881.5|3875.5|3881.8|3875.8|3881.3|3875.3|3
1653874640000|2022-05-30 01:37:20|3882|3876|3881.5|3875.5|3882|3876|3881.5|3875.5|4
1653874650000|2022-05-30 01:37:30|3881.8|3875.8|3881.5|3875.5|3881.8|3875.8|3881.5|3875.5|2
1653874680000|2022-05-30 01:38:00|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|1
1653874690000|2022-05-30 01:38:10|3881.5|3875.5|3882|3876|3882.3|3876.3|3881.5|3875.5|5
1653874710000|2022-05-30 01:38:30|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1653874720000|2022-05-30 01:38:40|3883.3|3877.3|3883.9|3877.9|3883.9|3877.9|3882.3|3876.3|4
1653874740000|2022-05-30 01:39:00|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|1
1653874770000|2022-05-30 01:39:30|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|1
1653874780000|2022-05-30 01:39:40|3883.8|3877.8|3884.8|3878.8|3884.8|3878.8|3883.8|3877.8|3
1653874790000|2022-05-30 01:39:50|3882.9|3876.9|3890|3884|3890|3884|3882.9|3876.9|4
1653874800000|2022-05-30 01:40:00|3890.3|3884.3|3885.5|3879.5|3890.3|3884.3|3885.5|3879.5|7
1653874810000|2022-05-30 01:40:10|3888.8|3879.3|3887.1|3881.1|3889.5|3881.1|3886.6|3879.3|5
1653874820000|2022-05-30 01:40:20|3887|3881|3889.6|3883.6|3889.6|3883.6|3887|3881|9
1653874830000|2022-05-30 01:40:30|3889.4|3883.4|3889.5|3883.5|3889.5|3883.5|3889.4|3883.4|2
1653874840000|2022-05-30 01:40:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1653874860000|2022-05-30 01:41:00|3890|3884|3888.6|3882.6|3890|3884|3888.3|3882.3|4
1653874870000|2022-05-30 01:41:10|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|1
1653874880000|2022-05-30 01:41:20|3887.6|3881.6|3885.1|3879.1|3887.6|3881.6|3884.6|3878.6|3
1653874890000|2022-05-30 01:41:30|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1653874910000|2022-05-30 01:41:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1653874920000|2022-05-30 01:42:00|3885.4|3879.4|3885.5|3879.5|3886.1|3880.1|3885.4|3879.4|3
1653874930000|2022-05-30 01:42:10|3885.4|3879.4|3884.9|3878.9|3885.4|3879.4|3884.5|3878.5|4
1653874940000|2022-05-30 01:42:20|3884.8|3878.8|3885.3|3879.3|3885.3|3879.3|3884.8|3878.8|2
1653875050000|2022-05-30 01:44:10|3885.5|3879.5|3886|3880|3886|3880|3885|3879|4
1653875140000|2022-05-30 01:45:40|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1653875150000|2022-05-30 01:45:50|3889.5|3881.5|3889|3883|3889.5|3883|3888.9|3881.5|3
1653875160000|2022-05-30 01:46:00|3888|3882|3888|3882|3888|3882|3888|3882|1
1653875170000|2022-05-30 01:46:10|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1653875290000|2022-05-30 01:48:10|3888|3882|3886.3|3880.3|3888|3882|3886.3|3880.3|2
1653875540000|2022-05-30 01:52:20|3886|3880|3886|3880|3886|3880|3886|3880|1
1653875550000|2022-05-30 01:52:30|3885.8|3879.8|3885.4|3879.4|3885.8|3879.8|3885.4|3879.4|2
1653875570000|2022-05-30 01:52:50|3886|3880|3886|3880|3886|3880|3886|3880|1
1653875670000|2022-05-30 01:54:30|3885.8|3879.8|3885|3879|3885.8|3879.8|3885|3879|2
1653875700000|2022-05-30 01:55:00|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|1
1653875770000|2022-05-30 01:56:10|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|1
1653875850000|2022-05-30 01:57:30|3884|3878|3884|3878|3884|3878|3884|3878|1
1653875860000|2022-05-30 01:57:40|3884.3|3878.3|3884.8|3878.8|3884.8|3878.8|3884.3|3878.3|2
1653876020000|2022-05-30 02:00:20|3887|3881|3892|3881.8|3892|3881.8|3887|3881|2
1653876030000|2022-05-30 02:00:30|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1653876050000|2022-05-30 02:00:50|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1653876060000|2022-05-30 02:01:00|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1653876100000|2022-05-30 02:01:40|3894|3888|3894|3888|3894|3888|3894|3888|1
1653876300000|2022-05-30 02:05:00|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1653876310000|2022-05-30 02:05:10|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1653876350000|2022-05-30 02:05:50|3894.8|3888.8|3896|3890|3896|3890|3894.8|3888.8|2
1653876480000|2022-05-30 02:08:00|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653876510000|2022-05-30 02:08:30|3894.1|3888.1|3892.5|3882.8|3894.1|3888.1|3892.5|3882.8|2
1653876520000|2022-05-30 02:08:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1653876530000|2022-05-30 02:08:50|3893|3887|3894.4|3888.4|3894.4|3888.4|3893|3887|2
1653876550000|2022-05-30 02:09:10|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|1
1653876630000|2022-05-30 02:10:30|3895|3889|3897|3891|3897|3891|3895|3889|2
1653876670000|2022-05-30 02:11:10|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|1
1653876740000|2022-05-30 02:12:20|3897|3891|3891.8|3883.3|3897|3891|3891.8|3883.3|2
1653876750000|2022-05-30 02:12:30|3892|3883.8|3891.4|3885.4|3892|3885.4|3890.3|3883.8|6
1653876770000|2022-05-30 02:12:50|3891|3885|3891|3885|3891|3885|3891|3885|1
1653876780000|2022-05-30 02:13:00|3890.8|3884.8|3888.8|3882.8|3890.8|3884.8|3888.8|3882.8|6
1653876810000|2022-05-30 02:13:30|3888.5|3882.5|3887.3|3881.3|3888.5|3882.5|3886.9|3880.9|3
1653876820000|2022-05-30 02:13:40|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|1
1653876830000|2022-05-30 02:13:50|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|1
1653876840000|2022-05-30 02:14:00|3887|3881|3886.3|3880.3|3887|3881|3886.3|3880.3|2
1653876880000|2022-05-30 02:14:40|3883.9|3877.9|3884.1|3878.1|3886.3|3880.3|3883.9|3877.9|5
1653876890000|2022-05-30 02:14:50|3884.3|3878.3|3883.4|3877.4|3885.5|3879.5|3883.4|3877.4|5
1653876900000|2022-05-30 02:15:00|3883.5|3877.5|3881.6|3875.6|3886.1|3880.1|3881.6|3875.6|4
1653876920000|2022-05-30 02:15:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1653876930000|2022-05-30 02:15:30|3883|3877|3884.3|3878.3|3884.3|3878.3|3883|3877|2
1653876940000|2022-05-30 02:15:40|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|1
1653876980000|2022-05-30 02:16:20|3884|3878|3883.8|3877.8|3884|3878|3883.8|3877.8|2
1653877030000|2022-05-30 02:17:10|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|1
1653877060000|2022-05-30 02:17:40|3883.8|3877.8|3884.5|3878.5|3884.5|3878.5|3883.8|3877.8|2
1653877070000|2022-05-30 02:17:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|1
1653877080000|2022-05-30 02:18:00|3885|3879|3885.8|3879.8|3885.8|3879.8|3885|3879|3
1653877090000|2022-05-30 02:18:10|3886|3880|3885.3|3879.3|3886|3880|3885.3|3879.3|2
1653877110000|2022-05-30 02:18:30|3885|3879|3885|3879|3885|3879|3885|3879|1
1653877140000|2022-05-30 02:19:00|3885.8|3879.8|3887.5|3881.5|3887.5|3881.5|3885.8|3879.8|2
1653877150000|2022-05-30 02:19:10|3887.4|3881.4|3886.5|3880.5|3887.4|3881.4|3886.5|3880.5|2
1653877170000|2022-05-30 02:19:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1653877200000|2022-05-30 02:20:00|3886.5|3880.5|3886.3|3880.3|3887|3881|3886.3|3880.3|4
1653877240000|2022-05-30 02:20:40|3887|3881|3888.3|3882.3|3888.3|3882.3|3887|3881|2
1653877250000|2022-05-30 02:20:50|3889|3883|3885.1|3879.1|3889.8|3883.8|3885.1|3879.1|4
1653877270000|2022-05-30 02:21:10|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|1
1653877300000|2022-05-30 02:21:40|3883.8|3877.8|3885.9|3879.9|3885.9|3879.9|3883.5|3877.5|3
1653877320000|2022-05-30 02:22:00|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|1
1653877380000|2022-05-30 02:23:00|3886.8|3880.8|3888.3|3882.3|3888.4|3882.4|3886.5|3880.5|7
1653877390000|2022-05-30 02:23:10|3888.5|3882.5|3888.8|3882.8|3888.8|3882.8|3888.5|3882.5|4
1653877400000|2022-05-30 02:23:20|3889|3883|3890.3|3884.3|3890.3|3884.3|3889|3883|2
1653877410000|2022-05-30 02:23:30|3890|3884|3890|3884|3890|3884|3890|3884|1
1653877440000|2022-05-30 02:24:00|3885.8|3879.8|3887.1|3881.1|3887.3|3881.3|3885.1|3879.1|4
1653877450000|2022-05-30 02:24:10|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1653877500000|2022-05-30 02:25:00|3888.5|3882.5|3887.8|3881.8|3888.5|3882.5|3887.8|3881.8|2
1653877530000|2022-05-30 02:25:30|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1653877550000|2022-05-30 02:25:50|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|1
1653877570000|2022-05-30 02:26:10|3890|3884|3890.5|3884.5|3890.5|3884.5|3890|3884|2
1653877590000|2022-05-30 02:26:30|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1653877680000|2022-05-30 02:28:00|3892|3886|3892|3886|3892|3886|3892|3886|1
1653877740000|2022-05-30 02:29:00|3891.8|3885.8|3887|3881|3891.8|3885.8|3887|3881|2
1653877750000|2022-05-30 02:29:10|3890.3|3881.3|3890.3|3881.3|3890.3|3881.3|3890.3|3881.3|2
1653877760000|2022-05-30 02:29:20|3892|3886|3892|3886|3892|3886|3892|3886|1
1653877800000|2022-05-30 02:30:00|3892.3|3886.3|3894.5|3888.5|3895.5|3889.5|3892.3|3886.3|8
1653877810000|2022-05-30 02:30:10|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1653877820000|2022-05-30 02:30:20|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1653877830000|2022-05-30 02:30:30|3894.8|3888.8|3896.5|3890.5|3896.5|3890.5|3894.8|3888.8|4
1653877850000|2022-05-30 02:30:50|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|2
1653877860000|2022-05-30 02:31:00|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|1
1653877870000|2022-05-30 02:31:10|3896|3890|3896|3890|3896|3890|3896|3890|1
1653877880000|2022-05-30 02:31:20|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1653877910000|2022-05-30 02:31:50|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|4
1653877920000|2022-05-30 02:32:00|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|2
1653877940000|2022-05-30 02:32:20|3896.8|3890.8|3898.5|3892.5|3898.5|3892.5|3896.8|3890.8|2
1653877950000|2022-05-30 02:32:30|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1653878040000|2022-05-30 02:34:00|3899|3893|3899|3893|3899|3893|3899|3893|1
1653878050000|2022-05-30 02:34:10|3899.3|3893.3|3901|3895|3901.3|3895.3|3899|3893|6
1653878080000|2022-05-30 02:34:40|3900.8|3894.8|3900.5|3894.5|3900.8|3894.8|3900.5|3894.5|2
1653878090000|2022-05-30 02:34:50|3900.3|3894.3|3901.3|3895.3|3901.3|3895.3|3898.1|3892.1|10
1653878100000|2022-05-30 02:35:00|3901.5|3895.5|3900.8|3894.8|3901.5|3895.5|3900.8|3894.8|2
1653878110000|2022-05-30 02:35:10|3901.3|3895.3|3904.3|3898.3|3904.3|3898.3|3901.3|3895.3|10
1653878120000|2022-05-30 02:35:20|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|1
1653878150000|2022-05-30 02:35:50|3903|3897|3903|3897|3903|3897|3903|3897|1
1653878160000|2022-05-30 02:36:00|3903.3|3897.3|3904.5|3898.5|3905.3|3899.3|3903.3|3897.3|10
1653878170000|2022-05-30 02:36:10|3904.8|3898.8|3905.8|3899.8|3905.8|3899.8|3904.8|3898.8|2
1653878180000|2022-05-30 02:36:20|3906|3900|3906|3900|3906|3900|3906|3900|1
1653878190000|2022-05-30 02:36:30|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|2
1653878210000|2022-05-30 02:36:50|3905.8|3899.8|3906|3900|3906|3900|3905.8|3899.8|2
1653878220000|2022-05-30 02:37:00|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653878230000|2022-05-30 02:37:10|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|1
1653878250000|2022-05-30 02:37:30|3905|3899|3905|3899|3905|3899|3905|3899|1
1653878260000|2022-05-30 02:37:40|3905.3|3899.3|3905.5|3899.5|3905.8|3899.8|3905.3|3899.3|4
1653878280000|2022-05-30 02:38:00|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|1
1653878300000|2022-05-30 02:38:20|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653878370000|2022-05-30 02:39:30|3905.8|3899.8|3906.5|3900.5|3906.5|3900.5|3905.5|3899.5|4
1653878390000|2022-05-30 02:39:50|3904.6|3898.6|3904.9|3898.9|3905.8|3899.8|3904.4|3898.4|4
1653878400000|2022-05-30 02:40:00|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|3
1653878410000|2022-05-30 02:40:10|3906|3900|3906|3900|3906|3900|3906|3900|1
1653878430000|2022-05-30 02:40:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1653878440000|2022-05-30 02:40:40|3906|3900|3906|3900|3906.5|3900.5|3906|3900|3
1653878490000|2022-05-30 02:41:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1653878540000|2022-05-30 02:42:20|3906|3900|3906|3900|3906|3900|3906|3900|1
1653878550000|2022-05-30 02:42:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1653878560000|2022-05-30 02:42:40|3906|3900|3906|3900|3906|3900|3906|3900|1
1653878570000|2022-05-30 02:42:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1653878600000|2022-05-30 02:43:20|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653878610000|2022-05-30 02:43:30|3906|3900|3906.5|3900.5|3906.8|3900.8|3906|3900|5
1653878630000|2022-05-30 02:43:50|3907.9|3901.9|3906|3900|3907.9|3901.9|3905.8|3899.8|3
1653878650000|2022-05-30 02:44:10|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1653878660000|2022-05-30 02:44:20|3907|3901|3907|3901|3907|3901|3905.3|3899.3|4
1653878670000|2022-05-30 02:44:30|3906.8|3900.8|3903.1|3897.1|3907|3901|3903.1|3897.1|3
1653878680000|2022-05-30 02:44:40|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|1
1653878700000|2022-05-30 02:45:00|3900.5|3894.5|3906|3900|3906|3900|3900.5|3894.5|6
1653878710000|2022-05-30 02:45:10|3906.3|3900.3|3906.5|3900.5|3907.5|3901.5|3906.3|3900.3|7
1653878750000|2022-05-30 02:45:50|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|1
1653878790000|2022-05-30 02:46:30|3904.5|3896.5|3903.8|3897.8|3904.8|3898.8|3902.8|3896.5|6
1653878820000|2022-05-30 02:47:00|3904|3898|3902.5|3896.5|3904|3898|3900.9|3894.9|5
1653878840000|2022-05-30 02:47:20|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3900.9|3894.9|3
1653878850000|2022-05-30 02:47:30|3903|3897|3901|3895|3903.3|3897.3|3900.5|3894.5|8
1653878870000|2022-05-30 02:47:50|3899.4|3893.4|3898|3892|3899.8|3893.8|3898|3892|4
1653878880000|2022-05-30 02:48:00|3900.3|3894.3|3900.8|3894.8|3901.3|3895.3|3900.3|3894.3|7
1653878890000|2022-05-30 02:48:10|3901|3895|3901|3895|3901|3895|3901|3895|1
1653878910000|2022-05-30 02:48:30|3900.8|3894.8|3898.4|3892.4|3900.8|3894.8|3898.4|3892.4|2
1653878920000|2022-05-30 02:48:40|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|1
1653878930000|2022-05-30 02:48:50|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1653878940000|2022-05-30 02:49:00|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|1
1653878970000|2022-05-30 02:49:30|3897|3891|3898|3892|3898.5|3892.5|3897|3891|4
1653879000000|2022-05-30 02:50:00|3898.3|3892.3|3898.5|3892.5|3898.8|3892.8|3898.3|3892.3|4
1653879010000|2022-05-30 02:50:10|3898.8|3892.8|3901.3|3895.3|3901.3|3895.3|3898.8|3892.8|6
1653879020000|2022-05-30 02:50:20|3901.5|3895.5|3901|3895|3902.5|3896.5|3901|3895|5
1653879060000|2022-05-30 02:51:00|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1653879090000|2022-05-30 02:51:30|3901|3895|3901|3895|3901|3895|3901|3895|1
1653879140000|2022-05-30 02:52:20|3901.3|3895.3|3902|3896|3902|3896|3901.3|3895.3|2
1653879150000|2022-05-30 02:52:30|3902.8|3896.8|3902.5|3896.5|3903.5|3897.5|3902.5|3896.5|5
1653879160000|2022-05-30 02:52:40|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1653879180000|2022-05-30 02:53:00|3902.5|3896.5|3902.8|3896.8|3903|3897|3902.5|3896.5|7
1653879190000|2022-05-30 02:53:10|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|2
1653879200000|2022-05-30 02:53:20|3903.8|3897.8|3904|3898|3904|3898|3903.8|3897.8|6
1653879210000|2022-05-30 02:53:30|3904.3|3898.3|3905.3|3899.3|3905.3|3899.3|3904.3|3898.3|5
1653879230000|2022-05-30 02:53:50|3905.5|3899.5|3906|3900|3906.5|3900.5|3905.3|3899.3|4
1653879250000|2022-05-30 02:54:10|3905.8|3899.8|3906|3900|3906|3900|3905.8|3899.8|2
1653879270000|2022-05-30 02:54:30|3907|3901|3905.8|3899.8|3907|3901|3905.8|3899.8|2
1653879290000|2022-05-30 02:54:50|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653879300000|2022-05-30 02:55:00|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3905.3|3899.3|3
1653879310000|2022-05-30 02:55:10|3905.8|3899.8|3902.5|3896.5|3905.8|3899.8|3902.5|3894.3|10
1653879320000|2022-05-30 02:55:20|3903|3897|3902.8|3896.8|3903.5|3897.5|3902.5|3896.5|6
1653879350000|2022-05-30 02:55:50|3902.5|3896.5|3903|3897|3903.3|3897.3|3902.3|3896.3|8
1653879360000|2022-05-30 02:56:00|3902.8|3896.8|3902.8|3896.8|3903.3|3897.3|3902.5|3896.5|5
1653879390000|2022-05-30 02:56:30|3903|3897|3903|3897|3903|3897|3902.8|3896.8|3
1653879400000|2022-05-30 02:56:40|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1653879430000|2022-05-30 02:57:10|3903.3|3897.3|3902.8|3896.8|3903.3|3897.3|3902.5|3896.5|8
1653879440000|2022-05-30 02:57:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1653879460000|2022-05-30 02:57:40|3903.3|3897.3|3902|3896|3905.1|3899.1|3899.5|3893.5|9
1653879480000|2022-05-30 02:58:00|3902.8|3896.8|3902.5|3896.5|3902.8|3896.8|3902.5|3896.5|2
1653879490000|2022-05-30 02:58:10|3902.8|3896.8|3902.3|3896.3|3902.8|3896.8|3902.3|3896.3|2
1653879510000|2022-05-30 02:58:30|3902.8|3896.8|3902|3896|3902.8|3896.8|3902|3896|2
1653879520000|2022-05-30 02:58:40|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.3|3896.3|3
1653879540000|2022-05-30 02:59:00|3902.8|3896.8|3902|3896|3903.5|3897.5|3901.5|3892.8|5
1653879550000|2022-05-30 02:59:10|3899.1|3893.1|3901.3|3895.3|3901.3|3895.3|3899.1|3893.1|4
1653879600000|2022-05-30 03:00:00|3901.5|3895.5|3903.5|3897.5|3903.5|3897.5|3901.5|3895.5|5
1653879610000|2022-05-30 03:00:10|3903|3897|3903.5|3897.5|3904.3|3898.3|3903|3897|5
1653879630000|2022-05-30 03:00:30|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|1
1653879640000|2022-05-30 03:00:40|3902.8|3896.8|3903.3|3897.3|3903.3|3897.3|3902.8|3896.8|2
1653879650000|2022-05-30 03:00:50|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1653879660000|2022-05-30 03:01:00|3903.3|3897.3|3902.8|3896.8|3903.3|3897.3|3902.8|3896.8|2
1653879670000|2022-05-30 03:01:10|3903|3897|3903.3|3897.3|3903.3|3897.3|3903|3897|2
1653879680000|2022-05-30 03:01:20|3903|3897|3903|3897|3903|3897|3903|3897|1
1653879690000|2022-05-30 03:01:30|3903.3|3897.3|3902.5|3896.5|3903.3|3897.3|3902.5|3896.5|6
1653879700000|2022-05-30 03:01:40|3903.3|3897.3|3902.8|3896.8|3903.3|3897.3|3902.8|3896.8|5
1653879710000|2022-05-30 03:01:50|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903|3897|5
1653879720000|2022-05-30 03:02:00|3903|3897|3903.3|3897.3|3903.3|3897.3|3902.5|3896.5|6
1653879730000|2022-05-30 03:02:10|3903|3897|3903.3|3897.3|3903.3|3897.3|3903|3897|2
1653879740000|2022-05-30 03:02:20|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1653879750000|2022-05-30 03:02:30|3903.3|3897.3|3902.5|3896.5|3903.3|3897.3|3902.5|3896.5|2
1653879760000|2022-05-30 03:02:40|3903|3897|3903|3897|3903|3897|3903|3897|1
1653879770000|2022-05-30 03:02:50|3902.8|3896.8|3902.5|3896.5|3903.3|3897.3|3902.5|3896.5|3
1653879780000|2022-05-30 03:03:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|4
1653879790000|2022-05-30 03:03:10|3903|3897|3900|3894|3903|3897|3898.8|3892.8|7
1653879810000|2022-05-30 03:03:30|3900.3|3894.3|3901.3|3895.3|3901.3|3895.3|3900.3|3894.3|3
1653879820000|2022-05-30 03:03:40|3901.8|3895.8|3902|3896|3902|3896|3901.5|3895.5|3
1653879830000|2022-05-30 03:03:50|3901|3895|3901.8|3895.8|3902.3|3896.3|3901|3895|5
1653879840000|2022-05-30 03:04:00|3902.3|3896.3|3902.8|3896.8|3902.8|3896.8|3902|3896|9
1653879850000|2022-05-30 03:04:10|3903|3897|3903.3|3897.3|3903.3|3897.3|3903|3897|2
1653879860000|2022-05-30 03:04:20|3903.5|3897.5|3904.8|3898.8|3905|3899|3903.5|3897.5|5
1653879870000|2022-05-30 03:04:30|3905.5|3899.5|3905.3|3899.3|3905.5|3899.5|3905|3899|3
1653879880000|2022-05-30 03:04:40|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|2
1653879900000|2022-05-30 03:05:00|3904.8|3898.8|3905|3899|3905.8|3899.8|3904.8|3898.8|3
1653879910000|2022-05-30 03:05:10|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|5
1653879920000|2022-05-30 03:05:20|3905.5|3899.5|3904.8|3898.8|3905.5|3899.5|3904.8|3898.8|6
1653879940000|2022-05-30 03:05:40|3904.5|3898.5|3904.3|3898.3|3904.5|3898.5|3904.3|3898.3|2
1653880060000|2022-05-30 03:07:40|3902|3896|3902.3|3896.3|3902.3|3896.3|3902|3896|2
1653880070000|2022-05-30 03:07:50|3902.5|3896.5|3903.5|3897.5|3903.8|3897.8|3902.5|3896.5|5
1653880110000|2022-05-30 03:08:30|3902.3|3896.3|3904|3898|3904|3898|3902.3|3896.3|3
1653880120000|2022-05-30 03:08:40|3903.8|3897.8|3904.3|3898.3|3904.3|3898.3|3903.8|3897.8|3
1653880140000|2022-05-30 03:09:00|3903.3|3897.3|3900.8|3894.8|3903.3|3897.3|3899.4|3893.4|8
1653880160000|2022-05-30 03:09:20|3901.8|3895.8|3901.5|3895.5|3902|3896|3901.5|3895.5|4
1653880200000|2022-05-30 03:10:00|3901.8|3895.8|3902.5|3896.5|3903|3897|3901.8|3895.8|4
1653880210000|2022-05-30 03:10:10|3902.8|3896.8|3903.3|3897.3|3903.8|3897.8|3902.8|3896.8|4
1653880220000|2022-05-30 03:10:20|3902.6|3896.6|3901.4|3895.4|3903.3|3897.3|3900.9|3894.9|6
1653880230000|2022-05-30 03:10:30|3901.8|3895.8|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|2
1653880240000|2022-05-30 03:10:40|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|2
1653880250000|2022-05-30 03:10:50|3901.3|3895.3|3900.8|3894.8|3901.3|3895.3|3900.8|3894.8|7
1653880260000|2022-05-30 03:11:00|3900.5|3894.5|3900.3|3894.3|3901.3|3895.3|3900.3|3894.3|5
1653880270000|2022-05-30 03:11:10|3901|3895|3897.5|3891.5|3901|3895|3897.5|3891.5|4
1653880280000|2022-05-30 03:11:20|3898.1|3892.1|3899.3|3893.3|3900.1|3894.1|3898.1|3892.1|4
1653880300000|2022-05-30 03:11:40|3899|3893|3899.3|3893.3|3899.3|3893.3|3899|3893|2
1653880310000|2022-05-30 03:11:50|3900.3|3894.3|3899.3|3893.3|3900.3|3894.3|3898.8|3892.8|8
1653880320000|2022-05-30 03:12:00|3899.9|3893.9|3900.3|3894.3|3901|3895|3899.5|3893.5|7
1653880330000|2022-05-30 03:12:10|3900|3894|3899.8|3893.8|3901|3895|3899.8|3893.8|7
1653880340000|2022-05-30 03:12:20|3900.3|3894.3|3899.8|3893.8|3901|3895|3899.8|3893.8|3
1653880350000|2022-05-30 03:12:30|3900.3|3894.3|3900|3894|3901|3895|3899.8|3893.8|5
1653880370000|2022-05-30 03:12:50|3901|3895|3900.5|3894.5|3901|3895|3900.5|3894.5|2
1653880380000|2022-05-30 03:13:00|3900.3|3894.3|3900|3894|3901|3895|3900|3894|3
1653880400000|2022-05-30 03:13:20|3901|3895|3900.3|3894.3|3901|3895|3900|3894|6
1653880410000|2022-05-30 03:13:30|3901|3895|3900.5|3894.5|3901|3895|3900.5|3894.5|2
1653880430000|2022-05-30 03:13:50|3901|3895|3901|3895|3901.3|3895.3|3900.8|3894.8|4
1653880440000|2022-05-30 03:14:00|3901.3|3895.3|3900.8|3894.8|3901.3|3895.3|3900.8|3894.8|2
1653880460000|2022-05-30 03:14:20|3901.3|3895.3|3900.8|3894.8|3902|3896|3900.8|3894.8|3
1653880480000|2022-05-30 03:14:40|3901.8|3895.8|3900.8|3894.8|3901.8|3895.8|3900.8|3894.8|4
1653880490000|2022-05-30 03:14:50|3901|3895|3901|3895|3901|3895|3901|3895|1
1653880500000|2022-05-30 03:15:00|3902|3896|3900|3894|3904.4|3898.4|3900|3894|13
1653880510000|2022-05-30 03:15:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3900.5|3894.5|5
1653880520000|2022-05-30 03:15:20|3901.8|3895.8|3901.5|3895.5|3901.8|3895.8|3901.5|3895.5|2
1653880540000|2022-05-30 03:15:40|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653880590000|2022-05-30 03:16:30|3901|3895|3901.3|3895.3|3901.5|3895.5|3901|3895|3
1653880600000|2022-05-30 03:16:40|3901.8|3895.8|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|2
1653880610000|2022-05-30 03:16:50|3901.5|3895.5|3901.3|3895.3|3901.5|3895.5|3901.3|3895.3|2
1653880620000|2022-05-30 03:17:00|3901|3895|3901|3895|3901.3|3895.3|3900.8|3894.8|5
1653880630000|2022-05-30 03:17:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1653880640000|2022-05-30 03:17:20|3901.8|3895.8|3900.8|3894.8|3901.8|3895.8|3900.8|3894.8|3
1653880680000|2022-05-30 03:18:00|3901.5|3895.5|3900.5|3894.5|3901.5|3895.5|3900.5|3894.5|2
1653880690000|2022-05-30 03:18:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1653880700000|2022-05-30 03:18:20|3901.5|3895.5|3900.5|3894.5|3901.5|3895.5|3900.5|3894.5|9
1653880710000|2022-05-30 03:18:30|3901.5|3895.5|3900.8|3894.8|3901.5|3895.5|3900.3|3894.3|4
1653880720000|2022-05-30 03:18:40|3900.4|3894.4|3898.4|3892.4|3900.4|3894.4|3898.3|3892.3|3
1653880730000|2022-05-30 03:18:50|3896.8|3890.8|3896.3|3890.3|3896.8|3890.8|3896.3|3890.3|3
1653880740000|2022-05-30 03:19:00|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1653880770000|2022-05-30 03:19:30|3896.3|3890.3|3895.8|3889.8|3896.5|3890.5|3895.8|3889.8|5
1653880780000|2022-05-30 03:19:40|3896.5|3890.5|3895|3889|3896.5|3890.5|3895|3889|6
1653880790000|2022-05-30 03:19:50|3895.3|3889.3|3895.5|3889.5|3896|3890|3895.3|3889.3|6
1653880800000|2022-05-30 03:20:00|3895.8|3889.8|3896.3|3890.3|3896.5|3890.5|3895.5|3889.5|6
1653880830000|2022-05-30 03:20:30|3896|3890|3896.3|3890.3|3896.3|3890.3|3896|3890|2
1653880840000|2022-05-30 03:20:40|3896.5|3890.5|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|3
1653880860000|2022-05-30 03:21:00|3896.3|3890.3|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|2
1653880890000|2022-05-30 03:21:30|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|2
1653881030000|2022-05-30 03:23:50|3895.3|3889.3|3895.8|3889.8|3896.5|3890.5|3895.3|3889.3|3
1653881040000|2022-05-30 03:24:00|3896|3890|3896|3890|3896.8|3890.8|3895.5|3889.5|7
1653881060000|2022-05-30 03:24:20|3896.8|3890.8|3894.3|3888.3|3896.8|3890.8|3894.3|3888.3|15
1653881070000|2022-05-30 03:24:30|3895.3|3889.3|3890.8|3884.8|3895.3|3889.3|3890.6|3879.8|7
1653881080000|2022-05-30 03:24:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1653881090000|2022-05-30 03:24:50|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1653881100000|2022-05-30 03:25:00|3891|3885|3894.8|3888.8|3894.8|3888.8|3891|3885|9
1653881110000|2022-05-30 03:25:10|3895|3889|3895|3889|3895|3889|3895|3889|1
1653881130000|2022-05-30 03:25:30|3895.3|3889.3|3896.3|3890.3|3896.3|3890.3|3895.3|3889.3|4
1653881140000|2022-05-30 03:25:40|3896|3890|3896.3|3890.3|3896.3|3890.3|3896|3890|2
1653881160000|2022-05-30 03:26:00|3895.3|3889.3|3895|3889|3895.5|3889.5|3895|3889|3
1653881170000|2022-05-30 03:26:10|3895.8|3889.8|3895.3|3889.3|3895.8|3889.8|3895.3|3889.3|2
1653881180000|2022-05-30 03:26:20|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1653881190000|2022-05-30 03:26:30|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653881230000|2022-05-30 03:27:10|3896|3890|3895|3889|3896|3890|3895|3889|2
1653881250000|2022-05-30 03:27:30|3895.5|3889.5|3895.3|3889.3|3895.5|3889.5|3895.3|3889.3|2
1653881260000|2022-05-30 03:27:40|3895.8|3889.8|3895|3889|3895.8|3889.8|3895|3889|2
1653881270000|2022-05-30 03:27:50|3895.5|3889.5|3895|3889|3896|3890|3895|3889|4
1653881310000|2022-05-30 03:28:30|3895.8|3889.8|3896|3890|3896|3890|3895|3889|6
1653881320000|2022-05-30 03:28:40|3896.5|3890.5|3896.3|3890.3|3896.5|3890.5|3896.3|3890.3|2
1653881330000|2022-05-30 03:28:50|3895.3|3889.3|3896|3890|3896.5|3890.5|3895.3|3889.3|5
1653881380000|2022-05-30 03:29:40|3896.5|3890.5|3896|3890|3896.5|3890.5|3896|3890|2
1653881390000|2022-05-30 03:29:50|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653881400000|2022-05-30 03:30:00|3896|3890|3896.3|3890.3|3896.3|3890.3|3896|3890|2
1653881690000|2022-05-30 03:34:50|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1653881700000|2022-05-30 03:35:00|3896|3890|3896.3|3890.3|3896.3|3890.3|3896|3890|2
1653881800000|2022-05-30 03:36:40|3896.5|3890.5|3899.8|3893.8|3899.8|3893.8|3896.5|3890.5|3
1653881850000|2022-05-30 03:37:30|3901.3|3895.3|3899.8|3893.8|3901.3|3895.3|3899.8|3893.8|2
1653881880000|2022-05-30 03:38:00|3900|3894|3899.8|3893.8|3901.4|3895.4|3899.8|3893.8|3
1653881900000|2022-05-30 03:38:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1653881960000|2022-05-30 03:39:20|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1653881990000|2022-05-30 03:39:50|3898.4|3892.4|3895.5|3889.5|3898.4|3892.4|3890|3883|10
1653882000000|2022-05-30 03:40:00|3894.8|3888.8|3893.8|3882|3894.8|3888.8|3890.5|3882|4
1653882010000|2022-05-30 03:40:10|3886.5|3880.5|3885|3879|3886.8|3880.8|3885|3879|3
1653882020000|2022-05-30 03:40:20|3894.3|3882.3|3889.6|3883.6|3894.3|3883.6|3889|3882.3|9
1653882030000|2022-05-30 03:40:30|3889.5|3883.5|3891.3|3885.3|3891.3|3885.3|3889.5|3883.5|3
1653882040000|2022-05-30 03:40:40|3891|3885|3891.3|3885.3|3891.3|3885.3|3891|3885|4
1653882050000|2022-05-30 03:40:50|3891.5|3885.5|3892.5|3886.5|3893.8|3887.8|3891.5|3885.5|4
1653882060000|2022-05-30 03:41:00|3891.8|3885.8|3891.5|3882.8|3891.8|3885.8|3887|3881|4
1653882070000|2022-05-30 03:41:10|3891.3|3885.3|3893.3|3887.3|3893.3|3887.3|3890.5|3884.5|5
1653882120000|2022-05-30 03:42:00|3893|3887|3891.9|3885.9|3894.9|3888.9|3890.6|3884.6|5
1653882130000|2022-05-30 03:42:10|3889.6|3883.6|3892.8|3886.8|3892.8|3886.8|3889.6|3883.6|4
1653882160000|2022-05-30 03:42:40|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3890.5|3884.5|5
1653882180000|2022-05-30 03:43:00|3892|3886|3892|3886|3892.8|3886.8|3889|3883|7
1653882200000|2022-05-30 03:43:20|3891.9|3885.9|3892.8|3886.8|3892.8|3886.8|3891.9|3885.9|5
1653882220000|2022-05-30 03:43:40|3893.5|3887.5|3893.3|3887.3|3893.5|3887.5|3893|3887|4
1653882230000|2022-05-30 03:43:50|3893.5|3887.5|3893.3|3887.3|3894.5|3888.5|3893.3|3887.3|7
1653882240000|2022-05-30 03:44:00|3893|3887|3890.1|3884.1|3894.5|3888.5|3888.8|3882.8|5
1653882250000|2022-05-30 03:44:10|3893.5|3885|3893.3|3887.3|3894|3888|3892.5|3885|8
1653882260000|2022-05-30 03:44:20|3894.4|3888.4|3893.5|3887.5|3894.4|3888.4|3892.5|3886.5|4
1653882280000|2022-05-30 03:44:40|3893.3|3887.3|3893.8|3887.8|3893.8|3887.8|3892.8|3886.8|6
1653882300000|2022-05-30 03:45:00|3893.3|3887.3|3892.8|3886.8|3893.3|3887.3|3888.9|3882.9|12
1653882320000|2022-05-30 03:45:20|3894|3888|3893.8|3887.8|3894|3888|3893.3|3887.3|4
1653882330000|2022-05-30 03:45:30|3893.5|3887.5|3893.8|3887.8|3894.3|3888.3|3893.3|3887.3|6
1653882340000|2022-05-30 03:45:40|3893.5|3887.5|3893.8|3887.8|3893.8|3887.8|3893.5|3887.5|6
1653882350000|2022-05-30 03:45:50|3894.3|3888.3|3894.8|3888.8|3894.8|3888.8|3893.8|3887.8|7
1653882360000|2022-05-30 03:46:00|3893.5|3887.5|3894.5|3888.5|3895|3889|3889.6|3883.6|12
1653882370000|2022-05-30 03:46:10|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1653882420000|2022-05-30 03:47:00|3889.5|3883.5|3894.8|3888.8|3895.5|3889.5|3889.5|3883.5|10
1653882430000|2022-05-30 03:47:10|3894.5|3888.5|3894.8|3888.8|3894.8|3888.8|3894.3|3888.3|3
1653882440000|2022-05-30 03:47:20|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.3|3888.3|3
1653882450000|2022-05-30 03:47:30|3894.3|3888.3|3895|3889|3895|3889|3894.3|3888.3|2
1653882470000|2022-05-30 03:47:50|3894.8|3888.8|3895.8|3889.8|3896.8|3890.8|3894.5|3888.5|11
1653882480000|2022-05-30 03:48:00|3894.8|3888.8|3894.4|3888.4|3894.8|3888.8|3886.9|3880.9|12
1653882490000|2022-05-30 03:48:10|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1653882500000|2022-05-30 03:48:20|3895|3889|3895|3889|3895|3889|3895|3889|1
1653882540000|2022-05-30 03:49:00|3889.6|3883.6|3891.6|3885.6|3891.6|3885.6|3889.6|3883.6|3
1653882550000|2022-05-30 03:49:10|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1653882580000|2022-05-30 03:49:40|3893.3|3887.3|3894|3888|3894|3888|3893.3|3887.3|2
1653882600000|2022-05-30 03:50:00|3889.5|3878.5|3897|3886.5|3897.3|3886.5|3889.3|3875.8|10
1653882610000|2022-05-30 03:50:10|3895.3|3888.5|3895.5|3889.5|3896|3889.6|3893|3883.5|6
1653882620000|2022-05-30 03:50:20|3892.3|3884|3897.8|3891.8|3898.6|3892.6|3892.3|3884|13
1653882630000|2022-05-30 03:50:30|3895.8|3889.8|3897.3|3891.3|3897.3|3891.3|3894.8|3888.8|3
1653882640000|2022-05-30 03:50:40|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|1
1653882650000|2022-05-30 03:50:50|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|1
1653882660000|2022-05-30 03:51:00|3895.4|3889.4|3899.1|3893.1|3899.3|3893.3|3895.3|3889.3|7
1653882670000|2022-05-30 03:51:10|3899|3893|3898.1|3892.1|3899.3|3893|3896.1|3883|8
1653882680000|2022-05-30 03:51:20|3900|3894|3900|3894|3900|3894|3900|3894|1
1653882690000|2022-05-30 03:51:30|3900.3|3894.3|3898.3|3892.3|3900.3|3894.3|3898|3892|8
1653882700000|2022-05-30 03:51:40|3900|3894|3899.8|3893.8|3901|3895|3898.5|3892.5|14
1653882710000|2022-05-30 03:51:50|3899.5|3893.5|3900|3894|3900.3|3894.3|3897.8|3891.8|13
1653882720000|2022-05-30 03:52:00|3900.3|3894.3|3902|3896|3902|3896|3898.8|3892.8|9
1653882760000|2022-05-30 03:52:40|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|1
1653882770000|2022-05-30 03:52:50|3899.3|3893.3|3903.5|3897.5|3903.5|3897.5|3899.3|3893.3|6
1653882780000|2022-05-30 03:53:00|3903.8|3897.8|3901.8|3887.8|3906.3|3900.3|3893|3884.8|7
1653882790000|2022-05-30 03:53:10|3901.5|3889.5|3899.5|3893.5|3901.5|3893.5|3899.5|3889.5|3
1653882800000|2022-05-30 03:53:20|3900.1|3894.1|3900.3|3894.3|3900.3|3894.3|3900.1|3894.1|2
1653882820000|2022-05-30 03:53:40|3899.8|3893.8|3899.9|3893.9|3901.9|3895.9|3899.6|3893.6|5
1653882830000|2022-05-30 03:53:50|3900.4|3894.4|3900.1|3894.1|3901.9|3895.9|3898.9|3892.9|4
1653882840000|2022-05-30 03:54:00|3902.1|3896.1|3902.5|3896.5|3902.8|3896.8|3899.1|3893.1|8
1653882850000|2022-05-30 03:54:10|3902.3|3896.3|3902.5|3896.5|3902.5|3896.5|3902.3|3896.3|2
1653882890000|2022-05-30 03:54:50|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|1
1653882900000|2022-05-30 03:55:00|3899.3|3893.3|3902.8|3896.8|3903|3897|3899.3|3893.3|7
1653882910000|2022-05-30 03:55:10|3902.5|3896.5|3902.8|3896.8|3903.5|3897.5|3902.5|3896.5|5
1653882930000|2022-05-30 03:55:30|3903|3897|3903.3|3897.3|3904.8|3898.8|3903|3897|3
1653882950000|2022-05-30 03:55:50|3903.5|3897.5|3904|3898|3904|3898|3903|3897|4
1653882960000|2022-05-30 03:56:00|3903|3897|3904.6|3898.6|3904.6|3898.6|3903|3897|2
1653882970000|2022-05-30 03:56:10|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653882980000|2022-05-30 03:56:20|3905|3899|3907.3|3901.3|3907.3|3901.3|3905|3899|2
1653882990000|2022-05-30 03:56:30|3907|3901|3907|3901|3907|3901|3907|3901|1
1653883010000|2022-05-30 03:56:50|3907.3|3901.3|3903|3897|3907.3|3901.3|3903|3897|4
1653883020000|2022-05-30 03:57:00|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1653883030000|2022-05-30 03:57:10|3902|3896|3902|3896|3902|3896|3902|3896|1
1653883040000|2022-05-30 03:57:20|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|1
1653883060000|2022-05-30 03:57:40|3902|3896|3902.3|3896.3|3902.3|3896.3|3902|3896|2
1653883160000|2022-05-30 03:59:20|3902|3896|3902.3|3896.3|3902.3|3896.3|3902|3896|2
1653883180000|2022-05-30 03:59:40|3902|3896|3902.3|3896.3|3902.3|3896.3|3902|3896|4
1653883200000|2022-05-30 04:00:00|3902|3896|3902|3896|3902|3896|3902|3896|1
1653883210000|2022-05-30 04:00:10|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|1
1653883220000|2022-05-30 04:00:20|3902|3896|3902.3|3896.3|3902.3|3896.3|3902|3896|2
1653883370000|2022-05-30 04:02:50|3902.5|3896.5|3905.4|3899.4|3905.4|3899.4|3902.5|3896.5|2
1653883380000|2022-05-30 04:03:00|3904.5|3898.5|3906.8|3900.8|3906.8|3900.8|3904.5|3898.5|2
1653883410000|2022-05-30 04:03:30|3905.8|3899.8|3906|3900|3906.3|3900.3|3905.8|3899.8|3
1653883440000|2022-05-30 04:04:00|3906.3|3900.3|3907|3901|3907|3901|3906.3|3900.3|3
1653883460000|2022-05-30 04:04:20|3908|3902|3907.5|3901.5|3908.3|3902.3|3907.5|3901.5|7
1653883470000|2022-05-30 04:04:30|3907.8|3901.8|3907.9|3901.9|3908.8|3902.8|3907.8|3901.8|3
1653883490000|2022-05-30 04:04:50|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|1
1653883500000|2022-05-30 04:05:00|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|1
1653883540000|2022-05-30 04:05:40|3908.1|3902.1|3908.4|3902.4|3908.4|3902.4|3908.1|3902.1|2
1653883550000|2022-05-30 04:05:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|1
1653883560000|2022-05-30 04:06:00|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|1
1653883630000|2022-05-30 04:07:10|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1653883670000|2022-05-30 04:07:50|3907|3901|3907|3901|3907|3901|3907|3901|1
1653883760000|2022-05-30 04:09:20|3906.8|3900.8|3907.5|3901.5|3907.5|3901.5|3906.3|3900.3|6
1653883800000|2022-05-30 04:10:00|3907.8|3901.8|3907.8|3901.8|3908.5|3902.5|3907.8|3901.8|4
1653883840000|2022-05-30 04:10:40|3907.5|3901.5|3907.3|3901.3|3907.5|3901.5|3907.3|3901.3|2
1653883850000|2022-05-30 04:10:50|3907|3901|3907|3901|3907|3901|3907|3901|1
1653883860000|2022-05-30 04:11:00|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1653883870000|2022-05-30 04:11:10|3907|3901|3907|3901|3907|3901|3907|3901|1
1653883890000|2022-05-30 04:11:30|3906.5|3900.5|3906.8|3900.8|3906.8|3900.8|3906.5|3900.5|2
1653883900000|2022-05-30 04:11:40|3907.8|3901.8|3906|3900|3907.8|3901.8|3906|3900|4
1653883910000|2022-05-30 04:11:50|3906.3|3900.3|3904.8|3898.8|3906.5|3900.5|3904.5|3898.5|7
1653883920000|2022-05-30 04:12:00|3905|3899|3906.3|3900.3|3908|3902|3905|3899|3
1653883930000|2022-05-30 04:12:10|3906|3900|3906|3900|3906|3900|3906|3900|1
1653883940000|2022-05-30 04:12:20|3905.5|3899.5|3906.8|3900.8|3906.8|3900.8|3905.3|3899.3|5
1653883950000|2022-05-30 04:12:30|3905.5|3899.5|3904.5|3898.5|3906.5|3900.5|3904.5|3898.5|8
1653883960000|2022-05-30 04:12:40|3903.6|3897.6|3904.5|3898.5|3906.5|3900.5|3903.6|3897.6|15
1653883970000|2022-05-30 04:12:50|3904.8|3898.8|3903.6|3897.6|3906.3|3900.3|3903.6|3897.6|10
1653883980000|2022-05-30 04:13:00|3905|3899|3905.8|3899.8|3905.8|3899.8|3905|3899|4
1653883990000|2022-05-30 04:13:10|3908.3|3902.3|3906.3|3900.3|3908.3|3902.3|3906.3|3900.3|3
1653884000000|2022-05-30 04:13:20|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1653884010000|2022-05-30 04:13:30|3906.8|3900.8|3905.8|3899.8|3908|3902|3905.1|3899.1|6
1653884020000|2022-05-30 04:13:40|3905.5|3899.5|3905.8|3899.8|3905.8|3899.8|3905.5|3899.5|2
1653884030000|2022-05-30 04:13:50|3905.3|3899.3|3906|3900|3906.3|3900.3|3905|3899|4
1653884070000|2022-05-30 04:14:30|3906.3|3900.3|3906.5|3900.5|3906.5|3900.5|3906.3|3900.3|2
1653884080000|2022-05-30 04:14:40|3906.3|3900.3|3905.6|3899.6|3906.3|3900.3|3905.4|3899.4|4
1653884100000|2022-05-30 04:15:00|3907.3|3901.3|3905.5|3899.5|3907.3|3901.3|3905.5|3899.5|5
1653884110000|2022-05-30 04:15:10|3905|3899|3905|3899|3905|3899|3905|3899|1
1653884120000|2022-05-30 04:15:20|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1653884130000|2022-05-30 04:15:30|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653884140000|2022-05-30 04:15:40|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653884150000|2022-05-30 04:15:50|3905|3899|3905|3899|3905|3899|3905|3899|1
1653884240000|2022-05-30 04:17:20|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653884270000|2022-05-30 04:17:50|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653884310000|2022-05-30 04:18:30|3904|3898|3904.5|3898.5|3904.5|3898.5|3904|3898|2
1653884330000|2022-05-30 04:18:50|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|1
1653884340000|2022-05-30 04:19:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653884400000|2022-05-30 04:20:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653884430000|2022-05-30 04:20:30|3905|3899|3905|3899|3905|3899|3905|3899|1
1653884480000|2022-05-30 04:21:20|3905.5|3899.5|3905.8|3899.8|3906|3900|3905.5|3899.5|3
1653884520000|2022-05-30 04:22:00|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653884530000|2022-05-30 04:22:10|3905.8|3899.8|3906.3|3900.3|3906.9|3900.9|3905.8|3899.8|3
1653884540000|2022-05-30 04:22:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|1
1653884550000|2022-05-30 04:22:30|3907|3901|3908.3|3902.3|3908.3|3902.3|3907|3901|2
1653884560000|2022-05-30 04:22:40|3908|3902|3907.8|3901.8|3908|3902|3907.8|3901.8|2
1653884570000|2022-05-30 04:22:50|3908|3902|3907.8|3901.8|3908|3902|3907.8|3901.8|2
1653884580000|2022-05-30 04:23:00|3908|3902|3908|3902|3908|3902|3908|3902|1
1653884590000|2022-05-30 04:23:10|3907.8|3901.8|3908|3902|3908|3902|3907.8|3901.8|2
1653884630000|2022-05-30 04:23:50|3908.5|3902.5|3909|3903|3909|3903|3908.5|3902.5|3
1653884670000|2022-05-30 04:24:30|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|1
1653884690000|2022-05-30 04:24:50|3907.6|3901.6|3908.3|3902.3|3908.3|3902.3|3907.6|3901.6|2
1653884700000|2022-05-30 04:25:00|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|1
1653884710000|2022-05-30 04:25:10|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|1
1653884760000|2022-05-30 04:26:00|3909|3903|3909|3903|3909|3903|3909|3903|1
1653884860000|2022-05-30 04:27:40|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|1
1653884880000|2022-05-30 04:28:00|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|1
1653884990000|2022-05-30 04:29:50|3908.1|3902.1|3908.5|3902.5|3908.5|3902.5|3908.1|3902.1|2
1653885000000|2022-05-30 04:30:00|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|1
1653885060000|2022-05-30 04:31:00|3909|3903|3908.8|3902.8|3909|3903|3908.8|3902.8|2
1653885100000|2022-05-30 04:31:40|3909|3903|3909|3903|3909|3903|3909|3903|1
1653885110000|2022-05-30 04:31:50|3909.3|3903.3|3909.5|3903.5|3909.5|3903.5|3909.3|3903.3|4
1653885280000|2022-05-30 04:34:40|3909.8|3903.8|3911.3|3905.3|3911.5|3905.5|3909.8|3903.8|3
1653885290000|2022-05-30 04:34:50|3911|3905|3909.3|3903.3|3911|3905|3908.6|3902.6|3
1653885300000|2022-05-30 04:35:00|3909.4|3903.4|3911.8|3905.8|3911.8|3905.8|3909.4|3903.4|4
1653885330000|2022-05-30 04:35:30|3912|3906|3912|3906|3912|3906|3912|3906|1
1653885350000|2022-05-30 04:35:50|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1653885360000|2022-05-30 04:36:00|3912|3906|3912.5|3906.5|3913.5|3907.5|3912|3906|3
1653885440000|2022-05-30 04:37:20|3913.8|3907.8|3913|3907|3913.8|3907.8|3913|3907|2
1653885450000|2022-05-30 04:37:30|3913.5|3907.5|3912.8|3906.8|3914|3908|3912.8|3906.8|3
1653885480000|2022-05-30 04:38:00|3913.8|3907.8|3912.8|3906.8|3914|3908|3912.8|3906.8|4
1653885590000|2022-05-30 04:39:50|3911.9|3905.9|3911.3|3905.3|3912|3906|3911.3|3905.3|5
1653885600000|2022-05-30 04:40:00|3911.5|3905.5|3911.5|3905.5|3911.8|3905.8|3911.5|3905.5|3
1653885640000|2022-05-30 04:40:40|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|1
1653885670000|2022-05-30 04:41:10|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1653885680000|2022-05-30 04:41:20|3911.8|3905.8|3912|3906|3912.3|3906.3|3911.8|3905.8|3
1653885720000|2022-05-30 04:42:00|3912.3|3906.3|3912.3|3906.3|3912.5|3906.5|3912.3|3906.3|3
1653885760000|2022-05-30 04:42:40|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653885780000|2022-05-30 04:43:00|3913|3907|3912.8|3906.8|3913|3907|3912.8|3906.8|2
1653885810000|2022-05-30 04:43:30|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653885840000|2022-05-30 04:44:00|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|1
1653885850000|2022-05-30 04:44:10|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653885890000|2022-05-30 04:44:50|3911.3|3905.3|3911.5|3905.5|3911.5|3905.5|3911.3|3905.3|2
1653885900000|2022-05-30 04:45:00|3912.3|3906.3|3911.3|3905.3|3912.3|3906.3|3910.8|3904.8|5
1653885930000|2022-05-30 04:45:30|3910.8|3904.8|3911|3905|3911|3905|3910.8|3904.8|2
1653885950000|2022-05-30 04:45:50|3910.5|3904.5|3911.3|3905.3|3911.3|3905.3|3910.3|3904.3|4
1653885970000|2022-05-30 04:46:10|3911.5|3905.5|3910.3|3904.3|3912|3906|3910.3|3904.3|5
1653886080000|2022-05-30 04:48:00|3910.5|3904.5|3911.3|3905.3|3911.8|3905.8|3910.5|3904.5|3
1653886110000|2022-05-30 04:48:30|3910.8|3904.8|3910.5|3904.5|3910.8|3904.8|3910.5|3904.5|2
1653886170000|2022-05-30 04:49:30|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1653886190000|2022-05-30 04:49:50|3911|3905|3911.8|3905.8|3912.3|3906.3|3911|3905|3
1653886200000|2022-05-30 04:50:00|3912|3906|3911.8|3905.8|3912.5|3906.5|3911.8|3905.8|3
1653886260000|2022-05-30 04:51:00|3912|3906|3912|3906|3912.9|3906.9|3912|3906|3
1653886300000|2022-05-30 04:51:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1653886320000|2022-05-30 04:52:00|3912|3906|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|3
1653886350000|2022-05-30 04:52:30|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1653886360000|2022-05-30 04:52:40|3909.8|3903.8|3910.5|3904.5|3911.5|3905.5|3909.8|3903.8|4
1653886380000|2022-05-30 04:53:00|3911.3|3905.3|3910.3|3904.3|3911.3|3905.3|3910.3|3904.3|4
1653886400000|2022-05-30 04:53:20|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1653886420000|2022-05-30 04:53:40|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|1
1653886440000|2022-05-30 04:54:00|3910.8|3904.8|3910.8|3904.8|3911.5|3905.5|3910.8|3904.8|3
1653886490000|2022-05-30 04:54:50|3911.3|3905.3|3910.5|3904.5|3911.5|3905.5|3910.5|3904.5|3
1653886500000|2022-05-30 04:55:00|3910.8|3904.8|3909.3|3903.3|3911.5|3905.5|3909.3|3903.3|5
1653886520000|2022-05-30 04:55:20|3910.3|3904.3|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|3
1653886560000|2022-05-30 04:56:00|3911|3905|3911|3905|3912|3906|3911|3905|3
1653886580000|2022-05-30 04:56:20|3911.3|3905.3|3910.5|3904.5|3911.3|3905.3|3910.5|3904.5|2
1653886620000|2022-05-30 04:57:00|3912|3906|3912|3906|3912|3906|3912|3906|1
1653886630000|2022-05-30 04:57:10|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1653886660000|2022-05-30 04:57:40|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1653886790000|2022-05-30 04:59:50|3910|3904|3910|3904|3910.5|3904.5|3910|3904|3
1653886800000|2022-05-30 05:00:00|3910.3|3904.3|3911.3|3905.3|3911.8|3905.8|3910.3|3904.3|5
1653886820000|2022-05-30 05:00:20|3911.5|3905.5|3912.8|3906.8|3912.8|3906.8|3911.5|3905.5|6
1653886830000|2022-05-30 05:00:30|3913|3907|3913.3|3907.3|3913.3|3907.3|3913|3907|2
1653886960000|2022-05-30 05:02:40|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|1
1653886970000|2022-05-30 05:02:50|3914|3908|3914.3|3908.3|3914.3|3908.3|3914|3908|2
1653887040000|2022-05-30 05:04:00|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|1
1653887110000|2022-05-30 05:05:10|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|1
1653887330000|2022-05-30 05:08:50|3914|3908|3914|3908|3914|3908|3914|3908|1
1653887340000|2022-05-30 05:09:00|3913.1|3907.1|3911.8|3905.8|3913.1|3907.1|3910.9|3904.9|5
1653887380000|2022-05-30 05:09:40|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|2
1653887400000|2022-05-30 05:10:00|3912.8|3906.8|3915|3909|3915|3909|3912.8|3906.8|6
1653887410000|2022-05-30 05:10:10|3915.3|3909.3|3915.5|3909.5|3915.5|3909.5|3915.3|3909.3|2
1653887420000|2022-05-30 05:10:20|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|1
1653887430000|2022-05-30 05:10:30|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|3
1653887480000|2022-05-30 05:11:20|3916.8|3910.8|3917|3911|3917|3911|3916.8|3910.8|2
1653887490000|2022-05-30 05:11:30|3917.3|3911.3|3917.5|3911.5|3917.5|3911.5|3917.3|3911.3|2
1653887500000|2022-05-30 05:11:40|3917.8|3911.8|3918|3912|3918|3912|3917.8|3911.8|2
1653887520000|2022-05-30 05:12:00|3918.3|3912.3|3918.5|3912.5|3918.5|3912.5|3918.3|3912.3|2
1653887530000|2022-05-30 05:12:10|3925|3914.3|3927|3916.8|3927|3916.8|3925|3914.3|4
1653887540000|2022-05-30 05:12:20|3925.8|3917.5|3926.8|3920.8|3926.8|3920.8|3923.5|3917.5|6
1653887580000|2022-05-30 05:13:00|3927|3921|3927|3921|3927|3921|3927|3921|1
1653887620000|2022-05-30 05:13:40|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|1
1653887660000|2022-05-30 05:14:20|3925.8|3919.8|3925.5|3919.5|3927.3|3921.3|3925.5|3919.5|5
1653887700000|2022-05-30 05:15:00|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|1
1653887720000|2022-05-30 05:15:20|3926|3920|3925.3|3919.3|3926.3|3920.3|3925.3|3919.3|3
1653887750000|2022-05-30 05:15:50|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1653887800000|2022-05-30 05:16:40|3924.8|3918.8|3924|3918|3924.8|3918.8|3924|3918|2
1653887810000|2022-05-30 05:16:50|3922.4|3916.4|3920.1|3914.1|3922.4|3916.4|3920.1|3914.1|2
1653887830000|2022-05-30 05:17:10|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|1
1653887860000|2022-05-30 05:17:40|3920.5|3914.5|3921.3|3915.3|3921.3|3915.3|3920.5|3914.5|2
1653887870000|2022-05-30 05:17:50|3922|3916|3922|3916|3922|3916|3922|3916|1
1653887880000|2022-05-30 05:18:00|3922.3|3916.3|3926.3|3920.3|3926.3|3920.3|3922.3|3916.3|4
1653887890000|2022-05-30 05:18:10|3926|3920|3926.5|3920.5|3926.8|3920.8|3926|3920|4
1653887900000|2022-05-30 05:18:20|3926.8|3920.8|3927.3|3921.3|3927.3|3921.3|3926.8|3920.8|3
1653887920000|2022-05-30 05:18:40|3927|3921|3925.8|3919.8|3927|3921|3925.8|3919.8|3
1653887930000|2022-05-30 05:18:50|3924.6|3918.6|3925|3919|3925|3919|3924.6|3918.6|2
1653887970000|2022-05-30 05:19:30|3925.8|3919.8|3926.8|3920.8|3926.8|3920.8|3925.8|3919.8|3
1653887980000|2022-05-30 05:19:40|3927.3|3921.3|3928.5|3922.5|3928.5|3922.5|3927.3|3921.3|4
1653887990000|2022-05-30 05:19:50|3928.8|3922.8|3927.3|3921.3|3929|3923|3927.3|3921.3|5
1653888000000|2022-05-30 05:20:00|3927.5|3921.5|3926.5|3920.5|3927.5|3921.5|3926.5|3920.5|2
1653888010000|2022-05-30 05:20:10|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|1
1653888030000|2022-05-30 05:20:30|3925.3|3919.3|3924.5|3918.5|3925.3|3919.3|3924.5|3918.5|3
1653888040000|2022-05-30 05:20:40|3924|3918|3921.1|3915.1|3924|3918|3921|3915|5
1653888050000|2022-05-30 05:20:50|3920|3914|3920|3914|3920|3914|3920|3914|1
1653888070000|2022-05-30 05:21:10|3919.8|3913.8|3921.4|3915.4|3921.4|3915.4|3919|3913|3
1653888080000|2022-05-30 05:21:20|3921|3915|3921|3915|3921|3915|3921|3915|1
1653888090000|2022-05-30 05:21:30|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|1
1653888100000|2022-05-30 05:21:40|3920.4|3914.4|3920.8|3914.8|3920.8|3914.8|3920.4|3914.4|4
1653888110000|2022-05-30 05:21:50|3920.9|3914.9|3921.8|3915.8|3922|3916|3920.8|3914.8|5
1653888130000|2022-05-30 05:22:10|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|2
1653888200000|2022-05-30 05:23:20|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|1
1653888260000|2022-05-30 05:24:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|1
1653888280000|2022-05-30 05:24:40|3923.3|3917.3|3923.5|3917.5|3923.5|3917.5|3923.3|3917.3|2
1653888290000|2022-05-30 05:24:50|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|1
1653888300000|2022-05-30 05:25:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1653888310000|2022-05-30 05:25:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|1
1653888540000|2022-05-30 05:29:00|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|1
1653888580000|2022-05-30 05:29:40|3921.3|3915.3|3920.5|3914.5|3921.3|3915.3|3920.5|3914.5|2
1653888600000|2022-05-30 05:30:00|3920.3|3914.3|3916.3|3910.3|3920.8|3914.8|3915.8|3909.8|19
1653888610000|2022-05-30 05:30:10|3916.8|3910.8|3917|3911|3917.3|3911.3|3916.3|3910.3|7
1653888620000|2022-05-30 05:30:20|3918.3|3912.3|3917.8|3911.8|3918.3|3912.3|3917.3|3911.3|6
1653888630000|2022-05-30 05:30:30|3917.5|3911.5|3917|3911|3917.6|3911.6|3916.6|3910.6|6
1653888640000|2022-05-30 05:30:40|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|1
1653888650000|2022-05-30 05:30:50|3917|3911|3916.8|3910.8|3917.5|3911.5|3916.8|3910.8|4
1653888660000|2022-05-30 05:31:00|3917|3911|3917|3911|3917|3911|3917|3911|1
1653888670000|2022-05-30 05:31:10|3917.3|3911.3|3919|3913|3919|3913|3917.3|3911.3|6
1653888680000|2022-05-30 05:31:20|3918.5|3912.5|3919.8|3913.8|3919.8|3913.8|3918.5|3912.5|3
1653888720000|2022-05-30 05:32:00|3920.3|3914.3|3919.5|3913.5|3920.3|3914.3|3919.5|3913.5|4
1653888730000|2022-05-30 05:32:10|3919.8|3913.8|3918.8|3912.8|3920.5|3914.5|3918.8|3912.8|8
1653888740000|2022-05-30 05:32:20|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3918.3|3912.3|8
1653888750000|2022-05-30 05:32:30|3918.3|3912.3|3915.8|3909.8|3918.3|3912.3|3915.5|3909.5|6
1653888760000|2022-05-30 05:32:40|3916|3910|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|18
1653888770000|2022-05-30 05:32:50|3915.8|3909.8|3916.5|3910.5|3917.3|3911.3|3915.5|3909.5|15
1653888780000|2022-05-30 05:33:00|3916.8|3910.8|3916|3910|3917|3911|3916|3910|12
1653888790000|2022-05-30 05:33:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|1
1653888800000|2022-05-30 05:33:20|3916.8|3910.8|3917|3911|3917|3911|3916|3910|12
1653888810000|2022-05-30 05:33:30|3917.3|3911.3|3918|3912|3918|3912|3917.3|3911.3|2
1653888820000|2022-05-30 05:33:40|3917.5|3911.5|3917.5|3911.5|3918|3912|3917|3911|7
1653888830000|2022-05-30 05:33:50|3917|3911|3917.5|3911.5|3917.5|3911.5|3917|3911|2
1653888840000|2022-05-30 05:34:00|3917.8|3911.8|3919.5|3913.5|3919.8|3913.8|3917.8|3911.8|11
1653888860000|2022-05-30 05:34:20|3919.8|3913.8|3919|3913|3920|3914|3919|3913|6
1653888870000|2022-05-30 05:34:30|3919.8|3913.8|3918.8|3912.8|3919.8|3913.8|3918.8|3912.8|2
1653888880000|2022-05-30 05:34:40|3919|3913|3919.5|3913.5|3919.5|3913.5|3919|3913|3
1653888890000|2022-05-30 05:34:50|3919.3|3913.3|3919.3|3913.3|3920.5|3914.5|3919|3913|5
1653888900000|2022-05-30 05:35:00|3919|3913|3919|3913|3919|3913|3919|3913|1
1653888910000|2022-05-30 05:35:10|3919.5|3913.5|3922.8|3916.8|3922.8|3916.8|3919.5|3913.5|10
1653888920000|2022-05-30 05:35:20|3923|3917|3923|3917|3923|3917|3922.8|3916.8|3
1653888930000|2022-05-30 05:35:30|3922.8|3916.8|3923|3917|3923|3917|3922.8|3916.8|2
1653888940000|2022-05-30 05:35:40|3923.3|3917.3|3925.5|3919.5|3926.5|3920.5|3922.8|3916.8|13
1653888950000|2022-05-30 05:35:50|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|1
1653888960000|2022-05-30 05:36:00|3925.5|3919.5|3925.3|3919.3|3925.5|3919.5|3925.3|3919.3|2
1653888980000|2022-05-30 05:36:20|3925.8|3919.8|3926.5|3920.5|3926.5|3920.5|3925.8|3919.8|2
1653888990000|2022-05-30 05:36:30|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|1
1653889000000|2022-05-30 05:36:40|3926|3920|3925.8|3919.8|3926|3920|3925.8|3919.8|2
1653889010000|2022-05-30 05:36:50|3926|3920|3926|3920|3926|3920|3926|3920|1
1653889020000|2022-05-30 05:37:00|3925.8|3919.8|3922|3916|3925.8|3919.8|3921.8|3915.8|3
1653889030000|2022-05-30 05:37:10|3921.8|3915.8|3921.5|3915.5|3921.8|3915.8|3921.5|3915.5|2
1653889040000|2022-05-30 05:37:20|3921.8|3915.8|3923|3917|3923.3|3917.3|3921.8|3915.8|3
1653889050000|2022-05-30 05:37:30|3922.8|3916.8|3922.5|3916.5|3924|3918|3922.5|3916.5|7
1653889070000|2022-05-30 05:37:50|3923|3917|3922.5|3916.5|3923.5|3917.5|3922.5|3916.5|5
1653889080000|2022-05-30 05:38:00|3922.8|3916.8|3920.8|3914.8|3925.3|3919.3|3920.8|3914.8|7
1653889090000|2022-05-30 05:38:10|3921|3915|3922|3916|3922|3916|3921|3915|2
1653889100000|2022-05-30 05:38:20|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|1
1653889110000|2022-05-30 05:38:30|3921.8|3915.8|3921.5|3915.5|3922.3|3916.3|3921.5|3915.5|4
1653889120000|2022-05-30 05:38:40|3922|3916|3922|3916|3922|3916|3922|3916|1
1653889130000|2022-05-30 05:38:50|3922.3|3916.3|3924.3|3918.3|3924.3|3918.3|3921.5|3915.5|11
1653889140000|2022-05-30 05:39:00|3923.3|3917.3|3922.3|3916.3|3923.3|3917.3|3922.3|3916.3|2
1653889150000|2022-05-30 05:39:10|3923.3|3917.3|3923.5|3917.5|3923.8|3917.8|3923.3|3917.3|4
1653889180000|2022-05-30 05:39:40|3923.8|3917.8|3924.3|3918.3|3924.3|3918.3|3923.8|3917.8|2
1653889230000|2022-05-30 05:40:30|3925|3919|3925.1|3919.1|3925.8|3919.8|3925|3919|3
1653889240000|2022-05-30 05:40:40|3925.8|3919.8|3926.5|3920.5|3926.5|3920.5|3925.8|3919.8|3
1653889260000|2022-05-30 05:41:00|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653889270000|2022-05-30 05:41:10|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653889280000|2022-05-30 05:41:20|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653889290000|2022-05-30 05:41:30|3927.3|3921.3|3926.8|3920.8|3927.3|3921.3|3926.5|3920.5|5
1653889310000|2022-05-30 05:41:50|3925.8|3919.8|3924.9|3918.9|3925.8|3919.8|3924.9|3918.9|2
1653889320000|2022-05-30 05:42:00|3925|3919|3923.3|3917.3|3925|3919|3923.3|3917.3|2
1653889330000|2022-05-30 05:42:10|3923.5|3917.5|3923.6|3917.6|3923.6|3917.6|3923.5|3917.5|2
1653889340000|2022-05-30 05:42:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|1
1653889350000|2022-05-30 05:42:30|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|1
1653889400000|2022-05-30 05:43:20|3921.8|3915.8|3921.5|3915.5|3921.8|3915.8|3921.5|3915.5|2
1653889410000|2022-05-30 05:43:30|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|1
1653889450000|2022-05-30 05:44:10|3920.8|3914.8|3919|3913|3920.8|3914.8|3918.5|3912.5|6
1653889460000|2022-05-30 05:44:20|3918.5|3912.5|3918.3|3912.3|3918.5|3912.5|3918.3|3912.3|2
1653889470000|2022-05-30 05:44:30|3917.3|3911.3|3917.8|3911.8|3918|3912|3916.3|3910.3|4
1653889490000|2022-05-30 05:44:50|3918|3912|3919|3913|3919|3913|3918|3912|2
1653889500000|2022-05-30 05:45:00|3918.8|3912.8|3918.8|3912.8|3919.5|3913.5|3918.5|3912.5|4
1653889530000|2022-05-30 05:45:30|3918.5|3912.5|3918.8|3912.8|3918.8|3912.8|3918.3|3912.3|3
1653889540000|2022-05-30 05:45:40|3919.3|3913.3|3919.5|3913.5|3919.5|3913.5|3919.3|3913.3|2
1653889560000|2022-05-30 05:46:00|3920.3|3914.3|3920.5|3914.5|3921.3|3915.3|3920|3914|4
1653889570000|2022-05-30 05:46:10|3920.8|3914.8|3920|3914|3920.8|3914.8|3919.8|3913.8|4
1653889580000|2022-05-30 05:46:20|3920.3|3914.3|3919.5|3913.5|3920.3|3914.3|3919.5|3913.5|2
1653889590000|2022-05-30 05:46:30|3919|3913|3919.3|3913.3|3919.3|3913.3|3919|3913|2
1653889610000|2022-05-30 05:46:50|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|1
1653889630000|2022-05-30 05:47:10|3919.5|3913.5|3919.5|3913.5|3919.8|3913.8|3919.5|3913.5|3
1653889650000|2022-05-30 05:47:30|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|1
1653889660000|2022-05-30 05:47:40|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.8|3913.8|3
1653889670000|2022-05-30 05:47:50|3920.5|3914.5|3920.8|3914.8|3920.8|3914.8|3920.5|3914.5|2
1653889680000|2022-05-30 05:48:00|3920.5|3914.5|3921.3|3915.3|3922|3916|3920.5|3914.5|6
1653889710000|2022-05-30 05:48:30|3921.8|3915.8|3920.3|3914.3|3921.8|3915.8|3920.3|3914.3|6
1653889720000|2022-05-30 05:48:40|3919.3|3913.3|3920.3|3914.3|3920.3|3914.3|3919|3913|6
1653889730000|2022-05-30 05:48:50|3919.5|3913.5|3919.3|3913.3|3920|3914|3919.3|3913.3|3
1653889740000|2022-05-30 05:49:00|3920|3914|3920|3914|3920.8|3914.8|3919|3913|8
1653889750000|2022-05-30 05:49:10|3920.9|3914.9|3919.8|3913.8|3920.9|3914.9|3918.8|3912.8|7
1653889760000|2022-05-30 05:49:20|3918.8|3912.8|3919.3|3913.3|3919.8|3913.8|3918.8|3912.8|3
1653889770000|2022-05-30 05:49:30|3918|3912|3919.8|3913.8|3920|3914|3918|3912|8
1653889780000|2022-05-30 05:49:40|3920|3914|3920.8|3914.8|3920.8|3914.8|3919.5|3913.5|4
1653889790000|2022-05-30 05:49:50|3921|3915|3919.8|3913.8|3921.3|3915.3|3919.8|3913.8|7
1653889820000|2022-05-30 05:50:20|3920.5|3914.5|3920.8|3914.8|3920.8|3914.8|3920|3914|5
1653889830000|2022-05-30 05:50:30|3921|3915|3921.5|3915.5|3921.5|3915.5|3920.5|3914.5|8
1653889840000|2022-05-30 05:50:40|3920.8|3914.8|3921.5|3915.5|3921.5|3915.5|3920.8|3914.8|2
1653889880000|2022-05-30 05:51:20|3921.8|3915.8|3922|3916|3922.8|3916.8|3921.8|3915.8|4
1653889890000|2022-05-30 05:51:30|3922.8|3916.8|3922.5|3916.5|3922.8|3916.8|3922.5|3916.5|2
1653889910000|2022-05-30 05:51:50|3923.4|3917.4|3922.5|3916.5|3923.9|3917.9|3922.5|3916.5|4
1653889930000|2022-05-30 05:52:10|3923.3|3917.3|3922.5|3916.5|3923.3|3917.3|3922.5|3916.5|4
1653889940000|2022-05-30 05:52:20|3923|3917|3922.8|3916.8|3923.3|3917.3|3922.5|3916.5|4
1653889950000|2022-05-30 05:52:30|3923.3|3917.3|3923.5|3917.5|3923.5|3917.5|3922.5|3916.5|3
1653889960000|2022-05-30 05:52:40|3923.3|3917.3|3922.8|3916.8|3923.5|3917.5|3922.8|3916.8|5
1653889970000|2022-05-30 05:52:50|3923.6|3917.6|3923.6|3917.6|3924.3|3918.3|3923.6|3917.6|7
1653889980000|2022-05-30 05:53:00|3925|3919|3920.8|3914.8|3925|3919|3920.8|3914.8|14
1653889990000|2022-05-30 05:53:10|3919.9|3913.9|3919.3|3913.3|3919.9|3913.9|3919.3|3913.3|3
1653890010000|2022-05-30 05:53:30|3919.5|3913.5|3920|3914|3920.3|3914.3|3919.5|3913.5|3
1653890020000|2022-05-30 05:53:40|3919.8|3913.8|3919.5|3913.5|3919.8|3913.8|3919.3|3913.3|3
1653890030000|2022-05-30 05:53:50|3919.3|3913.3|3919.3|3913.3|3919.5|3913.5|3919.3|3913.3|3
1653890040000|2022-05-30 05:54:00|3919.8|3913.8|3919.3|3913.3|3919.8|3913.8|3919.3|3913.3|2
1653890060000|2022-05-30 05:54:20|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|1
1653890070000|2022-05-30 05:54:30|3920|3914|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|4
1653890080000|2022-05-30 05:54:40|3920|3914|3920|3914|3920|3914|3920|3914|1
1653890090000|2022-05-30 05:54:50|3919.3|3913.3|3917.8|3911.8|3919.3|3913.3|3917.8|3911.8|2
1653890100000|2022-05-30 05:55:00|3918.5|3912.5|3916.3|3910.3|3918.5|3912.5|3916.3|3910.3|6
1653890110000|2022-05-30 05:55:10|3916.8|3910.8|3917|3911|3917.8|3911.8|3916.8|3910.8|3
1653890120000|2022-05-30 05:55:20|3917.3|3911.3|3917.8|3911.8|3917.8|3911.8|3917.3|3911.3|4
1653890150000|2022-05-30 05:55:50|3918|3912|3918|3912|3918.5|3912.5|3918|3912|5
1653890170000|2022-05-30 05:56:10|3918.3|3912.3|3919.8|3913.8|3919.8|3913.8|3918.3|3912.3|5
1653890220000|2022-05-30 05:57:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1653890230000|2022-05-30 05:57:10|3919.8|3913.8|3919.5|3913.5|3919.8|3913.8|3919.5|3913.5|2
1653890260000|2022-05-30 05:57:40|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|1
1653890270000|2022-05-30 05:57:50|3920|3914|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|4
1653890280000|2022-05-30 05:58:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1653890300000|2022-05-30 05:58:20|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1653890310000|2022-05-30 05:58:30|3917.8|3911.8|3918.5|3912.5|3918.5|3912.5|3917.8|3911.8|3
1653890320000|2022-05-30 05:58:40|3919.8|3913.8|3919.3|3913.3|3919.8|3913.8|3918.8|3912.8|3
1653890340000|2022-05-30 05:59:00|3919.5|3913.5|3919.8|3913.8|3919.8|3913.8|3919.5|3913.5|2
1653890350000|2022-05-30 05:59:10|3919.3|3913.3|3917.8|3911.8|3919.3|3913.3|3917.8|3911.8|2
1653890440000|2022-05-30 06:00:40|3917.3|3911.3|3915.8|3909.8|3917.3|3911.3|3915.8|3909.8|4
1653890460000|2022-05-30 06:01:00|3915.5|3909.5|3915.8|3909.8|3915.8|3909.8|3914.5|3908.5|6
1653890500000|2022-05-30 06:01:40|3916.8|3910.8|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|4
1653890510000|2022-05-30 06:01:50|3916.8|3910.8|3916.5|3910.5|3916.8|3910.8|3916.5|3910.5|4
1653890530000|2022-05-30 06:02:10|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|1
1653890540000|2022-05-30 06:02:20|3916.5|3910.5|3916.8|3910.8|3916.8|3910.8|3916.5|3910.5|2
1653890560000|2022-05-30 06:02:40|3917|3911|3917.8|3911.8|3917.8|3911.8|3917|3911|2
1653890600000|2022-05-30 06:03:20|3918|3912|3919|3913|3919|3913|3918|3912|2
1653890610000|2022-05-30 06:03:30|3917.8|3911.8|3917.5|3911.5|3918.8|3912.8|3917.3|3911.3|9
1653890620000|2022-05-30 06:03:40|3917.8|3911.8|3917|3911|3917.8|3911.8|3917|3911|3
1653890630000|2022-05-30 06:03:50|3917.5|3911.5|3918|3912|3918|3912|3917.5|3911.5|2
1653890640000|2022-05-30 06:04:00|3918.3|3912.3|3918.3|3912.3|3918.8|3912.8|3918.3|3912.3|4
1653890650000|2022-05-30 06:04:10|3918.5|3912.5|3919.8|3913.8|3920|3914|3918.5|3912.5|11
1653890670000|2022-05-30 06:04:30|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|3
1653890700000|2022-05-30 06:05:00|3919.3|3913.3|3916.8|3910.8|3919.3|3913.3|3916.8|3910.8|2
1653890710000|2022-05-30 06:05:10|3916.3|3910.3|3917.3|3911.3|3917.5|3911.5|3916.3|3910.3|3
1653890760000|2022-05-30 06:06:00|3917|3911|3916|3910|3917|3911|3916|3910|2
1653890770000|2022-05-30 06:06:10|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|2
1653890780000|2022-05-30 06:06:20|3916.3|3910.3|3917.3|3911.3|3917.5|3911.5|3916.3|3910.3|5
1653890800000|2022-05-30 06:06:40|3917.5|3911.5|3918.3|3912.3|3918.8|3912.8|3917.5|3911.5|6
1653890820000|2022-05-30 06:07:00|3918|3912|3918|3912|3918|3912|3918|3912|1
1653890830000|2022-05-30 06:07:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653890850000|2022-05-30 06:07:30|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|1
1653890860000|2022-05-30 06:07:40|3918.3|3912.3|3918.8|3912.8|3918.8|3912.8|3918.3|3912.3|3
1653890900000|2022-05-30 06:08:20|3919.3|3913.3|3919.8|3913.8|3919.8|3913.8|3919.3|3913.3|2
1653890910000|2022-05-30 06:08:30|3919.5|3913.5|3919.3|3913.3|3919.5|3913.5|3919.3|3913.3|2
1653890920000|2022-05-30 06:08:40|3918.5|3912.5|3918.3|3912.3|3918.5|3912.5|3918.3|3912.3|2
1653890940000|2022-05-30 06:09:00|3918.5|3912.5|3916.5|3910.5|3918.8|3912.8|3916.3|3910.3|9
1653890960000|2022-05-30 06:09:20|3916.8|3910.8|3917.8|3911.8|3917.8|3911.8|3916.8|3910.8|5
1653890970000|2022-05-30 06:09:30|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|2
1653890980000|2022-05-30 06:09:40|3916.5|3910.5|3916.5|3910.5|3917.5|3911.5|3916.3|3910.3|8
1653890990000|2022-05-30 06:09:50|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|1
1653891000000|2022-05-30 06:10:00|3918|3912|3918|3912|3918.3|3912.3|3918|3912|3
1653891010000|2022-05-30 06:10:10|3917.8|3911.8|3917.5|3911.5|3917.8|3911.8|3917.5|3911.5|2
1653891030000|2022-05-30 06:10:30|3917.8|3911.8|3918.3|3912.3|3918.3|3912.3|3917.8|3911.8|2
1653891040000|2022-05-30 06:10:40|3918.5|3912.5|3919.3|3913.3|3919.3|3913.3|3918.3|3912.3|4
1653891060000|2022-05-30 06:11:00|3919.8|3913.8|3919|3913|3919.8|3913.8|3919|3913|4
1653891070000|2022-05-30 06:11:10|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1653891080000|2022-05-30 06:11:20|3918.8|3912.8|3918.5|3912.5|3918.8|3912.8|3918.5|3912.5|2
1653891120000|2022-05-30 06:12:00|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1653891130000|2022-05-30 06:12:10|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1653891140000|2022-05-30 06:12:20|3918.8|3912.8|3916|3910|3918.8|3912.8|3916|3910|3
1653891150000|2022-05-30 06:12:30|3916.3|3910.3|3916.5|3910.5|3916.5|3910.5|3916.3|3910.3|2
1653891170000|2022-05-30 06:12:50|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|1
1653891190000|2022-05-30 06:13:10|3916.5|3910.5|3917.3|3911.3|3917.5|3911.5|3916.5|3910.5|4
1653891210000|2022-05-30 06:13:30|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653891230000|2022-05-30 06:13:50|3921.6|3915.6|3923|3917|3923|3917|3921.6|3915.6|2
1653891240000|2022-05-30 06:14:00|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|1
1653891250000|2022-05-30 06:14:10|3924|3918|3924.8|3918.8|3924.9|3918.9|3924|3918|4
1653891260000|2022-05-30 06:14:20|3925.8|3919.8|3926.8|3920.8|3926.8|3920.8|3925.8|3919.8|5
1653891270000|2022-05-30 06:14:30|3928|3922|3928|3922|3928|3922|3928|3922|1
1653891280000|2022-05-30 06:14:40|3928.3|3922.3|3928|3922|3928.3|3922.3|3928|3922|2
1653891290000|2022-05-30 06:14:50|3930.5|3924.5|3928.8|3922.8|3930.5|3924.5|3928.1|3922.1|10
1653891300000|2022-05-30 06:15:00|3928.1|3922.1|3928.5|3922.5|3929.4|3923.4|3928.1|3922.1|4
1653891310000|2022-05-30 06:15:10|3928.4|3922.4|3927.6|3921.6|3928.4|3922.4|3926.9|3920.9|7
1653891320000|2022-05-30 06:15:20|3927|3921|3927.5|3921.5|3927.6|3921.6|3925.8|3919.8|10
1653891330000|2022-05-30 06:15:30|3928.5|3922.5|3927.6|3921.6|3928.6|3922.6|3927.6|3921.6|4
1653891340000|2022-05-30 06:15:40|3927.3|3921.3|3925.3|3919.3|3927.3|3921.3|3925.3|3919.3|3
1653891360000|2022-05-30 06:16:00|3923.8|3917.8|3923|3917|3923.8|3917.8|3923|3917|2
1653891370000|2022-05-30 06:16:10|3922.5|3916.5|3925.5|3919.5|3925.5|3919.5|3922.5|3916.5|11
1653891380000|2022-05-30 06:16:20|3925.3|3919.3|3924|3918|3925.3|3919.3|3923.5|3917.5|5
1653891390000|2022-05-30 06:16:30|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|1
1653891400000|2022-05-30 06:16:40|3924|3918|3924|3918|3924.3|3918.3|3923.8|3917.8|4
1653891410000|2022-05-30 06:16:50|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|1
1653891420000|2022-05-30 06:17:00|3924.5|3918.5|3924.3|3918.3|3924.8|3918.8|3924|3918|5
1653891430000|2022-05-30 06:17:10|3924.5|3918.5|3925.8|3919.8|3925.8|3919.8|3924.5|3918.5|5
1653891440000|2022-05-30 06:17:20|3926|3920|3925.3|3919.3|3926|3920|3924.8|3918.8|6
1653891450000|2022-05-30 06:17:30|3925|3919|3923.8|3917.8|3925|3919|3923.5|3917.5|4
1653891460000|2022-05-30 06:17:40|3924|3918|3924|3918|3924|3918|3924|3918|1
1653891470000|2022-05-30 06:17:50|3923.8|3917.8|3923|3917|3923.8|3917.8|3923|3917|2
1653891510000|2022-05-30 06:18:30|3923.3|3917.3|3925.8|3919.8|3925.8|3919.8|3923.3|3917.3|3
1653891520000|2022-05-30 06:18:40|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653891550000|2022-05-30 06:19:10|3925.3|3919.3|3924.8|3918.8|3925.3|3919.3|3924.8|3918.8|2
1653891560000|2022-05-30 06:19:20|3925|3919|3924.8|3918.8|3925.5|3919.5|3924|3918|4
1653891570000|2022-05-30 06:19:30|3924|3918|3924.5|3918.5|3925|3919|3923.8|3917.8|10
1653891580000|2022-05-30 06:19:40|3924.3|3918.3|3924.8|3918.8|3925|3919|3923.8|3917.8|5
1653891590000|2022-05-30 06:19:50|3925|3919|3925|3919|3925|3919|3924|3918|3
1653891600000|2022-05-30 06:20:00|3925.3|3919.3|3924.3|3918.3|3925.3|3919.3|3923.8|3917.8|3
1653891620000|2022-05-30 06:20:20|3924.8|3918.8|3924.5|3918.5|3925.3|3919.3|3924.3|3918.3|4
1653891650000|2022-05-30 06:20:50|3925.5|3919.5|3924.3|3918.3|3925.5|3919.5|3924.3|3918.3|8
1653891660000|2022-05-30 06:21:00|3923.3|3917.3|3922.3|3916.3|3923.3|3917.3|3922.3|3916.3|2
1653891680000|2022-05-30 06:21:20|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|1
1653891690000|2022-05-30 06:21:30|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|3919.5|3913.5|5
1653891700000|2022-05-30 06:21:40|3920|3914|3919.5|3913.5|3920|3914|3918|3912|6
1653891710000|2022-05-30 06:21:50|3919.3|3913.3|3919.3|3913.3|3920.3|3914.3|3919|3913|6
1653891720000|2022-05-30 06:22:00|3919.8|3913.8|3920.5|3914.5|3921|3915|3919.8|3913.8|7
1653891730000|2022-05-30 06:22:10|3920.3|3914.3|3920.8|3914.8|3921|3915|3919.8|3913.8|8
1653891740000|2022-05-30 06:22:20|3921|3915|3921|3915|3921|3915|3920|3914|3
1653891750000|2022-05-30 06:22:30|3921.3|3915.3|3921|3915|3921.3|3915.3|3920.5|3914.5|3
1653891790000|2022-05-30 06:23:10|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|5
1653891800000|2022-05-30 06:23:20|3919.5|3913.5|3919.8|3913.8|3921|3915|3919.5|3913.5|4
1653891830000|2022-05-30 06:23:50|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|1
1653891840000|2022-05-30 06:24:00|3920.3|3914.3|3920.5|3914.5|3920.5|3914.5|3920.3|3914.3|2
1653891850000|2022-05-30 06:24:10|3920|3914|3919.8|3913.8|3920.5|3914.5|3919.8|3913.8|3
1653891860000|2022-05-30 06:24:20|3919.5|3913.5|3919.9|3913.9|3920.3|3914.3|3919.5|3913.5|3
1653891880000|2022-05-30 06:24:40|3920|3914|3919|3913|3920|3914|3919|3913|4
1653891890000|2022-05-30 06:24:50|3919.3|3913.3|3917|3911|3919.3|3913.3|3916.8|3910.8|6
1653891900000|2022-05-30 06:25:00|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|1
1653891910000|2022-05-30 06:25:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653891930000|2022-05-30 06:25:30|3918.4|3912.4|3918.3|3912.3|3918.4|3912.4|3918.3|3912.3|2
1653891940000|2022-05-30 06:25:40|3918|3912|3917.5|3911.5|3918|3912|3917.5|3911.5|2
1653891950000|2022-05-30 06:25:50|3918|3912|3918|3912|3918.3|3912.3|3918|3912|3
1653891960000|2022-05-30 06:26:00|3918.3|3912.3|3918.5|3912.5|3918.5|3912.5|3917.5|3911.5|6
1653891970000|2022-05-30 06:26:10|3919.5|3913.5|3919.3|3913.3|3919.5|3913.5|3918.5|3912.5|5
1653891980000|2022-05-30 06:26:20|3919|3913|3919|3913|3919|3913|3918.8|3912.8|3
1653891990000|2022-05-30 06:26:30|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1653892000000|2022-05-30 06:26:40|3919|3913|3919|3913|3919|3913|3919|3913|1
1653892010000|2022-05-30 06:26:50|3918|3912|3915.9|3909.9|3918|3912|3915.9|3909.9|2
1653892030000|2022-05-30 06:27:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1653892040000|2022-05-30 06:27:20|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|1
1653892150000|2022-05-30 06:29:10|3916|3910|3916|3910|3916|3910|3916|3910|1
1653892170000|2022-05-30 06:29:30|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|1
1653892180000|2022-05-30 06:29:40|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|1
1653892240000|2022-05-30 06:30:40|3917.3|3911.3|3917.1|3911.1|3917.3|3911.3|3917.1|3911.1|2
1653892250000|2022-05-30 06:30:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|1
1653892300000|2022-05-30 06:31:40|3916.3|3910.3|3915.3|3909.3|3916.3|3910.3|3915.3|3909.3|2
1653892310000|2022-05-30 06:31:50|3915.5|3909.5|3911.5|3905.5|3915.5|3909.5|3911|3905|6
1653892320000|2022-05-30 06:32:00|3911.3|3905.3|3913.8|3907.8|3913.8|3907.8|3911.3|3905.3|3
1653892330000|2022-05-30 06:32:10|3914|3908|3915|3909|3915.3|3909.3|3914|3908|4
1653892340000|2022-05-30 06:32:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1653892390000|2022-05-30 06:33:10|3915|3909|3915|3909|3915|3909|3915|3909|1
1653892400000|2022-05-30 06:33:20|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|1
1653892410000|2022-05-30 06:33:30|3915|3909|3915|3909|3915|3909|3915|3909|1
1653892430000|2022-05-30 06:33:50|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1653892440000|2022-05-30 06:34:00|3915|3909|3915|3909|3915|3909|3915|3909|1
1653892460000|2022-05-30 06:34:20|3914.8|3908.8|3915|3909|3915|3909|3914.8|3908.8|2
1653892470000|2022-05-30 06:34:30|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1653892490000|2022-05-30 06:34:50|3915|3909|3915.3|3909.3|3915.3|3909.3|3915|3909|2
1653892500000|2022-05-30 06:35:00|3915|3909|3915|3909|3915|3909|3915|3909|1
1653892680000|2022-05-30 06:38:00|3914.8|3908.8|3914.8|3908.8|3915|3909|3914.8|3908.8|3
1653892770000|2022-05-30 06:39:30|3915|3909|3915|3909|3915|3909|3915|3909|1
1653892780000|2022-05-30 06:39:40|3915.5|3909.5|3915.8|3909.8|3915.8|3909.8|3915.5|3909.5|2
1653892800000|2022-05-30 06:40:00|3916.8|3910.8|3915.8|3909.8|3916.8|3910.8|3915.8|3909.8|2
1653892820000|2022-05-30 06:40:20|3914.3|3908.3|3915.5|3909.5|3915.5|3909.5|3914.3|3908.3|2
1653892830000|2022-05-30 06:40:30|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1653892850000|2022-05-30 06:40:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1653892890000|2022-05-30 06:41:30|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|1
1653892980000|2022-05-30 06:43:00|3915.5|3909.5|3915|3909|3915.5|3909.5|3915|3909|2
1653893000000|2022-05-30 06:43:20|3914.8|3908.8|3915|3909|3915|3909|3914.8|3908.8|2
1653893110000|2022-05-30 06:45:10|3914.8|3908.8|3914.5|3908.5|3914.8|3908.8|3914.5|3908.5|2
1653893120000|2022-05-30 06:45:20|3914.3|3908.3|3912|3906|3914.3|3908.3|3912|3906|2
1653893130000|2022-05-30 06:45:30|3911.8|3905.8|3912|3906|3912|3906|3911.8|3905.8|2
1653893140000|2022-05-30 06:45:40|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1653893170000|2022-05-30 06:46:10|3912|3906|3913.5|3907.5|3913.5|3907.5|3912|3906|2
1653893180000|2022-05-30 06:46:20|3913.3|3907.3|3914.3|3908.3|3914.3|3908.3|3913|3907|4
1653893190000|2022-05-30 06:46:30|3914|3908|3915.8|3909.8|3915.8|3909.8|3913.5|3907.5|3
1653893210000|2022-05-30 06:46:50|3914.8|3908.8|3915.9|3909.9|3915.9|3909.9|3914.8|3908.8|2
1653893220000|2022-05-30 06:47:00|3916|3910|3914.8|3908.8|3916|3910|3914.8|3908.8|2
1653893230000|2022-05-30 06:47:10|3914|3908|3914|3908|3914.3|3908.3|3913.5|3907.5|4
1653893240000|2022-05-30 06:47:20|3913.5|3907.5|3914.3|3908.3|3914.3|3908.3|3913|3907|4
1653893260000|2022-05-30 06:47:40|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1653893270000|2022-05-30 06:47:50|3915.5|3909.5|3916.3|3910.3|3916.3|3910.3|3915.5|3909.5|2
1653893280000|2022-05-30 06:48:00|3915.8|3909.8|3916.3|3910.3|3916.5|3910.5|3915.8|3909.8|4
1653893290000|2022-05-30 06:48:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3915|3909|5
1653893300000|2022-05-30 06:48:20|3916.8|3910.8|3916.5|3910.5|3916.8|3910.8|3915.8|3909.8|5
1653893310000|2022-05-30 06:48:30|3916|3910|3916.5|3910.5|3916.5|3910.5|3915.3|3909.3|5
1653893320000|2022-05-30 06:48:40|3915.8|3909.8|3915.9|3909.9|3915.9|3909.9|3915.8|3909.8|2
1653893330000|2022-05-30 06:48:50|3915.8|3909.8|3915.6|3909.6|3915.8|3909.8|3915.6|3909.6|2
1653893340000|2022-05-30 06:49:00|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1653893350000|2022-05-30 06:49:10|3915|3909|3915.3|3909.3|3915.5|3909.5|3914.8|3908.8|5
1653893360000|2022-05-30 06:49:20|3914.8|3908.8|3914|3908|3914.8|3908.8|3914|3908|3
1653893450000|2022-05-30 06:50:50|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|1
1653893460000|2022-05-30 06:51:00|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|1
1653893470000|2022-05-30 06:51:10|3913.3|3907.3|3912.3|3906.3|3913.3|3907.3|3912|3906|3
1653893480000|2022-05-30 06:51:20|3912|3906|3911.8|3905.8|3912|3906|3911.8|3905.8|2
1653893490000|2022-05-30 06:51:30|3911.5|3905.5|3911|3905|3911.5|3905.5|3911|3905|3
1653893500000|2022-05-30 06:51:40|3910.8|3904.8|3909.3|3903.3|3910.8|3904.8|3909.3|3903.3|4
1653893520000|2022-05-30 06:52:00|3910|3904|3909.3|3903.3|3910.8|3904.8|3909.3|3903.3|8
1653893550000|2022-05-30 06:52:30|3909.5|3903.5|3910|3904|3911.3|3905.3|3909.5|3903.5|9
1653893600000|2022-05-30 06:53:20|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|1
1653893620000|2022-05-30 06:53:40|3911.3|3905.3|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|2
1653893650000|2022-05-30 06:54:10|3910.5|3904.5|3910|3904|3911.5|3905.5|3909.8|3903.8|9
1653893670000|2022-05-30 06:54:30|3909.8|3903.8|3909.8|3903.8|3910.3|3904.3|3909.5|3903.5|6
1653893680000|2022-05-30 06:54:40|3910|3904|3910.3|3904.3|3910.5|3904.5|3909.5|3903.5|7
1653893690000|2022-05-30 06:54:50|3910.5|3904.5|3909.5|3903.5|3910.5|3904.5|3909.5|3903.5|8
1653893700000|2022-05-30 06:55:00|3910.3|3904.3|3910.6|3904.6|3910.6|3904.6|3910.3|3904.3|3
1653893710000|2022-05-30 06:55:10|3911.6|3905.6|3913.1|3907.1|3913.1|3907.1|3911.6|3905.6|2
1653893730000|2022-05-30 06:55:30|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1653893740000|2022-05-30 06:55:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1653893760000|2022-05-30 06:56:00|3913.9|3907.9|3914.4|3908.4|3914.9|3908.9|3913.9|3907.9|9
1653893770000|2022-05-30 06:56:10|3914.1|3908.1|3914.9|3908.9|3915.9|3909.9|3913.9|3907.9|6
1653893780000|2022-05-30 06:56:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1653893790000|2022-05-30 06:56:30|3913.9|3907.9|3913.1|3907.1|3913.9|3907.9|3913.1|3907.1|5
1653893800000|2022-05-30 06:56:40|3914.6|3908.6|3914.9|3908.9|3915.9|3909.9|3914.6|3908.6|7
1653893810000|2022-05-30 06:56:50|3914.6|3908.6|3914.6|3908.6|3914.9|3908.9|3914.1|3908.1|8
1653893820000|2022-05-30 06:57:00|3914.4|3908.4|3914.6|3908.6|3914.9|3908.9|3914.4|3908.4|5
1653893860000|2022-05-30 06:57:40|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|2
1653893870000|2022-05-30 06:57:50|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1653893880000|2022-05-30 06:58:00|3915.6|3909.6|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|4
1653893890000|2022-05-30 06:58:10|3915.6|3909.6|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|2
1653893910000|2022-05-30 06:58:30|3916.4|3910.4|3916.6|3910.6|3916.6|3910.6|3916.4|3910.4|2
1653893940000|2022-05-30 06:59:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.1|3910.1|3
1653893960000|2022-05-30 06:59:20|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3915.4|3909.4|4
1653893970000|2022-05-30 06:59:30|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3916.1|3910.1|2
1653893980000|2022-05-30 06:59:40|3915.4|3909.4|3916.6|3910.6|3917.6|3911.6|3915.4|3909.4|8
1653893990000|2022-05-30 06:59:50|3918.6|3912.6|3925.4|3919.4|3925.4|3919.4|3918.1|3912.1|7
1653894000000|2022-05-30 07:00:00|3937.8|3923|3934|3928|3937.8|3928.3|3934|3923|10
1653894010000|2022-05-30 07:00:10|3933.8|3927.8|3928.6|3922.6|3934.1|3928.1|3928.6|3922.6|12
1653894020000|2022-05-30 07:00:20|3928.8|3922.8|3927.4|3921.4|3928.9|3922.9|3927.4|3921.4|4
1653894030000|2022-05-30 07:00:30|3927.3|3921.3|3925.4|3919.4|3927.3|3921.3|3924.9|3918.9|8
1653894040000|2022-05-30 07:00:40|3924.9|3918.9|3925.6|3919.6|3925.6|3919.6|3924.9|3918.9|2
1653894050000|2022-05-30 07:00:50|3925.1|3919.1|3926.4|3920.4|3926.6|3920.6|3924.4|3918.4|5
1653894060000|2022-05-30 07:01:00|3925.9|3919.9|3923.1|3917.1|3925.9|3919.9|3923.1|3917.1|6
1653894070000|2022-05-30 07:01:10|3922.9|3916.9|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|4
1653894080000|2022-05-30 07:01:20|3922.1|3916.1|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|3
1653894090000|2022-05-30 07:01:30|3923.4|3917.4|3924.6|3918.6|3925.9|3919.9|3923.4|3917.4|6
1653894100000|2022-05-30 07:01:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1653894120000|2022-05-30 07:02:00|3924.6|3918.6|3927.9|3921.9|3928.1|3922.1|3924.6|3918.6|5
1653894140000|2022-05-30 07:02:20|3928.1|3922.1|3929.1|3923.1|3929.4|3923.4|3928.1|3922.1|4
1653894150000|2022-05-30 07:02:30|3928.9|3922.9|3929.9|3923.9|3929.9|3923.9|3928.9|3922.9|4
1653894160000|2022-05-30 07:02:40|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|3
1653894170000|2022-05-30 07:02:50|3930.4|3924.4|3932.9|3926.9|3934.4|3928.4|3930.4|3924.4|4
1653894180000|2022-05-30 07:03:00|3934.1|3928.1|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|2
1653894190000|2022-05-30 07:03:10|3934.1|3928.1|3934.6|3928.6|3934.6|3928.6|3934.1|3928.1|5
1653894200000|2022-05-30 07:03:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3933.1|3927.1|6
1653894210000|2022-05-30 07:03:30|3933.9|3927.9|3933.4|3927.4|3934|3928|3933.4|3927.4|4
1653894220000|2022-05-30 07:03:40|3933.6|3927.6|3933.9|3927.9|3933.9|3927.9|3933.6|3927.6|2
1653894230000|2022-05-30 07:03:50|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1653894250000|2022-05-30 07:04:10|3934.4|3928.4|3935.5|3929.5|3935.5|3929.5|3934.4|3928.4|2
1653894260000|2022-05-30 07:04:20|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1653894270000|2022-05-30 07:04:30|3935.4|3929.4|3935.1|3929.1|3935.4|3929.4|3934.6|3928.6|4
1653894300000|2022-05-30 07:05:00|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1653894340000|2022-05-30 07:05:40|3934.6|3928.6|3933.1|3927.1|3934.6|3928.6|3933.1|3927.1|4
1653894350000|2022-05-30 07:05:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.6|3926.6|3
1653894360000|2022-05-30 07:06:00|3932.6|3926.6|3931.1|3925.1|3932.6|3926.6|3931.1|3925.1|6
1653894370000|2022-05-30 07:06:10|3930.1|3924.1|3929.1|3923.1|3930.1|3924.1|3929.1|3923.1|4
1653894400000|2022-05-30 07:06:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1653894450000|2022-05-30 07:07:30|3926.6|3920.6|3924.1|3918.1|3926.6|3920.6|3924.1|3918.1|5
1653894460000|2022-05-30 07:07:40|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1653894470000|2022-05-30 07:07:50|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1653894480000|2022-05-30 07:08:00|3924.1|3918.1|3925.6|3919.6|3925.6|3919.6|3924.1|3918.1|3
1653894500000|2022-05-30 07:08:20|3925.9|3919.9|3926.1|3920.1|3926.1|3920.1|3925.9|3919.9|2
1653894540000|2022-05-30 07:09:00|3926.6|3920.6|3932.4|3926.4|3932.4|3926.4|3925.9|3919.9|7
1653894550000|2022-05-30 07:09:10|3932.6|3926.6|3933.1|3927.1|3933.1|3927.1|3932.6|3926.6|4
1653894560000|2022-05-30 07:09:20|3932.9|3926.9|3934.1|3928.1|3934.1|3928.1|3932.9|3926.9|5
1653894570000|2022-05-30 07:09:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1653894590000|2022-05-30 07:09:50|3934.1|3928.1|3935.4|3929.4|3935.4|3929.4|3934.1|3928.1|4
1653894650000|2022-05-30 07:10:50|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1653894670000|2022-05-30 07:11:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1653894680000|2022-05-30 07:11:20|3935.1|3929.1|3936.4|3930.4|3936.4|3930.4|3935.1|3929.1|4
1653894690000|2022-05-30 07:11:30|3937.1|3931.1|3941.1|3935.1|3941.1|3935.1|3937.1|3931.1|5
1653894710000|2022-05-30 07:11:50|3943.5|3937.5|3948.1|3942.1|3948.5|3942.5|3943.5|3937.5|5
1653894750000|2022-05-30 07:12:30|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1653894770000|2022-05-30 07:12:50|3946.4|3940.4|3944.4|3938.4|3946.4|3940.4|3943.9|3937.9|5
1653894780000|2022-05-30 07:13:00|3944.9|3938.9|3945.1|3939.1|3945.1|3939.1|3944.1|3938.1|13
1653894790000|2022-05-30 07:13:10|3944.9|3938.9|3944.6|3938.6|3945.3|3939.3|3943.6|3937.6|6
1653894800000|2022-05-30 07:13:20|3945.6|3939.6|3945.9|3939.9|3945.9|3939.9|3945.6|3939.6|4
1653894810000|2022-05-30 07:13:30|3944.9|3938.9|3946.4|3940.4|3946.4|3940.4|3944.6|3938.6|7
1653894820000|2022-05-30 07:13:40|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|4
1653894830000|2022-05-30 07:13:50|3946.6|3940.6|3946.6|3940.6|3947.6|3941.6|3946.6|3940.6|9
1653894840000|2022-05-30 07:14:00|3946.4|3940.4|3945.4|3939.4|3946.4|3940.4|3944.1|3938.1|6
1653894850000|2022-05-30 07:14:10|3947.8|3941.8|3948.1|3942.1|3948.3|3942.3|3947.8|3941.8|4
1653894860000|2022-05-30 07:14:20|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1653894870000|2022-05-30 07:14:30|3947.1|3941.1|3945.6|3939.6|3947.1|3941.1|3945.6|3939.6|2
1653894880000|2022-05-30 07:14:40|3945.9|3939.9|3945.6|3939.6|3945.9|3939.9|3945.6|3939.6|2
1653894890000|2022-05-30 07:14:50|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1653894930000|2022-05-30 07:15:30|3945.1|3939.1|3945.1|3939.1|3945.4|3939.4|3945.1|3939.1|5
1653894970000|2022-05-30 07:16:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653895020000|2022-05-30 07:17:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653895040000|2022-05-30 07:17:20|3946|3940|3946|3940|3946|3940|3946|3940|1
1653895060000|2022-05-30 07:17:40|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653895080000|2022-05-30 07:18:00|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|2
1653895090000|2022-05-30 07:18:10|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1653895110000|2022-05-30 07:18:30|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653895130000|2022-05-30 07:18:50|3948.9|3942.9|3945.9|3939.9|3948.9|3942.9|3945.6|3939.6|4
1653895150000|2022-05-30 07:19:10|3946.1|3940.1|3947.1|3941.1|3947.1|3941.1|3946.1|3940.1|2
1653895160000|2022-05-30 07:19:20|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|2
1653895170000|2022-05-30 07:19:30|3947.1|3941.1|3943.4|3937.4|3947.1|3941.1|3943.4|3937.4|2
1653895180000|2022-05-30 07:19:40|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|3
1653895190000|2022-05-30 07:19:50|3942.6|3936.6|3943.6|3937.6|3943.6|3937.6|3942.6|3936.6|2
1653895200000|2022-05-30 07:20:00|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|3
1653895220000|2022-05-30 07:20:20|3943.9|3937.9|3940.9|3934.9|3943.9|3937.9|3940.9|3934.9|4
1653895230000|2022-05-30 07:20:30|3941.1|3935.1|3942.1|3936.1|3942.1|3936.1|3941.1|3935.1|2
1653895250000|2022-05-30 07:20:50|3942.4|3936.4|3942.6|3936.6|3942.6|3936.6|3942.4|3936.4|2
1653895260000|2022-05-30 07:21:00|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1653895270000|2022-05-30 07:21:10|3941.9|3935.9|3940.9|3934.9|3942.5|3936.5|3940.9|3934.9|5
1653895280000|2022-05-30 07:21:20|3941.1|3935.1|3942.1|3936.1|3942.1|3936.1|3941.1|3935.1|2
1653895290000|2022-05-30 07:21:30|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|1
1653895300000|2022-05-30 07:21:40|3941.1|3935.1|3938.9|3932.9|3941.9|3935.9|3938.9|3932.9|7
1653895320000|2022-05-30 07:22:00|3939.1|3933.1|3943.1|3937.1|3943.1|3937.1|3939.1|3933.1|7
1653895330000|2022-05-30 07:22:10|3943.4|3937.4|3944.4|3938.4|3944.4|3938.4|3943.4|3937.4|4
1653895340000|2022-05-30 07:22:20|3944.9|3938.9|3945.9|3939.9|3945.9|3939.9|3944.6|3938.6|4
1653895350000|2022-05-30 07:22:30|3944.9|3938.9|3943.9|3937.9|3944.9|3938.9|3943.4|3937.4|6
1653895360000|2022-05-30 07:22:40|3943.1|3937.1|3943.4|3937.4|3943.6|3937.6|3943.1|3937.1|4
1653895370000|2022-05-30 07:22:50|3943.6|3937.6|3943.1|3937.1|3943.9|3937.9|3943.1|3937.1|4
1653895380000|2022-05-30 07:23:00|3942.9|3936.9|3943.4|3937.4|3943.6|3937.6|3942.9|3936.9|3
1653895390000|2022-05-30 07:23:10|3943.6|3937.6|3944.4|3938.4|3944.4|3938.4|3943.6|3937.6|2
1653895410000|2022-05-30 07:23:30|3944.6|3938.6|3944.9|3938.9|3944.9|3938.9|3944.6|3938.6|2
1653895420000|2022-05-30 07:23:40|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|4
1653895430000|2022-05-30 07:23:50|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653895440000|2022-05-30 07:24:00|3947.1|3941.1|3945.9|3939.9|3947.1|3941.1|3945.9|3939.9|2
1653895450000|2022-05-30 07:24:10|3945.6|3939.6|3945.9|3939.9|3945.9|3939.9|3944.9|3938.9|6
1653895460000|2022-05-30 07:24:20|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3945.6|3939.6|6
1653895490000|2022-05-30 07:24:50|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653895500000|2022-05-30 07:25:00|3946.6|3940.6|3947.1|3941.1|3947.1|3941.1|3946.6|3940.6|2
1653895510000|2022-05-30 07:25:10|3946.3|3940.3|3946.6|3940.6|3946.6|3940.6|3946.3|3940.3|2
1653895520000|2022-05-30 07:25:20|3946.4|3940.4|3946.5|3940.5|3946.5|3940.5|3946.4|3940.4|2
1653895530000|2022-05-30 07:25:30|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653895550000|2022-05-30 07:25:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653895560000|2022-05-30 07:26:00|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653895570000|2022-05-30 07:26:10|3945.6|3939.6|3946.9|3940.9|3946.9|3940.9|3945.6|3939.6|2
1653895580000|2022-05-30 07:26:20|3945.6|3939.6|3947.1|3941.1|3947.1|3941.1|3945.6|3939.6|2
1653895600000|2022-05-30 07:26:40|3945.9|3939.9|3946.4|3940.4|3946.4|3940.4|3945.9|3939.9|3
1653895610000|2022-05-30 07:26:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653895620000|2022-05-30 07:27:00|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|3
1653895640000|2022-05-30 07:27:20|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|2
1653895660000|2022-05-30 07:27:40|3946.9|3940.9|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|3
1653895670000|2022-05-30 07:27:50|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1653895680000|2022-05-30 07:28:00|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|2
1653895690000|2022-05-30 07:28:10|3945.9|3939.9|3942.9|3936.9|3945.9|3939.9|3942.9|3936.9|8
1653895700000|2022-05-30 07:28:20|3941.9|3935.9|3943.6|3937.6|3943.6|3937.6|3941.9|3935.9|6
1653895710000|2022-05-30 07:28:30|3943.9|3937.9|3945.6|3939.6|3945.6|3939.6|3943.9|3937.9|6
1653895720000|2022-05-30 07:28:40|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3945.6|3939.6|3
1653895730000|2022-05-30 07:28:50|3945.6|3939.6|3944.9|3938.9|3945.9|3939.9|3944.9|3938.9|4
1653895750000|2022-05-30 07:29:10|3944.6|3938.6|3943.9|3937.9|3944.6|3938.6|3943.9|3937.9|2
1653895760000|2022-05-30 07:29:20|3944.1|3938.1|3942.5|3936.5|3944.4|3938.4|3942.5|3936.5|5
1653895770000|2022-05-30 07:29:30|3942|3936|3942|3936|3942|3936|3942|3936|1
1653895780000|2022-05-30 07:29:40|3940.9|3934.9|3941.1|3935.1|3941.4|3935.4|3940.9|3934.9|3
1653895790000|2022-05-30 07:29:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|1
1653895800000|2022-05-30 07:30:00|3940.6|3934.6|3938.9|3932.9|3940.6|3934.6|3938.9|3932.9|3
1653895820000|2022-05-30 07:30:20|3939.9|3933.9|3938.9|3932.9|3939.9|3933.9|3938.9|3932.9|2
1653895830000|2022-05-30 07:30:30|3936.8|3930.8|3937.9|3931.9|3937.9|3931.9|3936.4|3930.4|5
1653895840000|2022-05-30 07:30:40|3938.1|3932.1|3938.4|3932.4|3938.4|3932.4|3938.1|3932.1|2
1653895850000|2022-05-30 07:30:50|3938.6|3932.6|3939.6|3933.6|3939.6|3933.6|3938.6|3932.6|2
1653895870000|2022-05-30 07:31:10|3939.4|3933.4|3937.4|3931.4|3939.4|3933.4|3937.1|3931.1|7
1653895880000|2022-05-30 07:31:20|3937.1|3931.1|3936.4|3930.4|3937.1|3931.1|3935.4|3929.4|6
1653895890000|2022-05-30 07:31:30|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|2
1653895900000|2022-05-30 07:31:40|3935.4|3929.4|3933.9|3927.9|3935.4|3929.4|3933.9|3927.9|4
1653895910000|2022-05-30 07:31:50|3933.4|3927.4|3934.6|3928.6|3934.6|3928.6|3933.4|3927.4|2
1653895920000|2022-05-30 07:32:00|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.9|3928.9|2
1653895930000|2022-05-30 07:32:10|3934.6|3928.6|3933.3|3927.3|3934.6|3928.6|3931.6|3925.6|6
1653895940000|2022-05-30 07:32:20|3933.4|3927.4|3936.4|3930.4|3936.4|3930.4|3933.4|3927.4|6
1653895950000|2022-05-30 07:32:30|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1653895960000|2022-05-30 07:32:40|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|2
1653895970000|2022-05-30 07:32:50|3933.6|3927.6|3932.9|3926.9|3933.6|3927.6|3931.4|3925.4|5
1653895980000|2022-05-30 07:33:00|3933.1|3927.1|3933.4|3927.4|3933.4|3927.4|3933.1|3927.1|2
1653896000000|2022-05-30 07:33:20|3933.6|3927.6|3933.9|3927.9|3933.9|3927.9|3933.6|3927.6|2
1653896010000|2022-05-30 07:33:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1653896020000|2022-05-30 07:33:40|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1653896030000|2022-05-30 07:33:50|3934.4|3928.4|3935.4|3929.4|3936.1|3930.1|3934.4|3928.4|4
1653896040000|2022-05-30 07:34:00|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1653896050000|2022-05-30 07:34:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1653896090000|2022-05-30 07:34:50|3935.6|3929.6|3934.4|3928.4|3935.6|3929.6|3934.4|3928.4|3
1653896100000|2022-05-30 07:35:00|3933.6|3927.6|3933.4|3927.4|3933.6|3927.6|3933.4|3927.4|2
1653896110000|2022-05-30 07:35:10|3934.4|3928.4|3935.4|3929.4|3935.4|3929.4|3934.4|3928.4|4
1653896120000|2022-05-30 07:35:20|3935.1|3929.1|3935.9|3929.9|3935.9|3929.9|3935.1|3929.1|3
1653896130000|2022-05-30 07:35:30|3935.6|3929.6|3935.4|3929.4|3935.6|3929.6|3935.4|3929.4|2
1653896140000|2022-05-30 07:35:40|3936.1|3930.1|3935.6|3929.6|3936.4|3930.4|3935.6|3929.6|4
1653896150000|2022-05-30 07:35:50|3935.4|3929.4|3931.4|3925.4|3935.4|3929.4|3931.4|3925.4|5
1653896160000|2022-05-30 07:36:00|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|3
1653896170000|2022-05-30 07:36:10|3931.6|3925.6|3929.4|3923.4|3931.6|3925.6|3929.4|3923.4|4
1653896180000|2022-05-30 07:36:20|3928.4|3922.4|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|4
1653896190000|2022-05-30 07:36:30|3926.1|3920.1|3930.1|3924.1|3930.1|3924.1|3925.1|3919.1|5
1653896200000|2022-05-30 07:36:40|3930.4|3924.4|3930.1|3924.1|3930.4|3924.4|3930.1|3924.1|2
1653896220000|2022-05-30 07:37:00|3930.4|3924.4|3932.6|3926.6|3933.1|3927.1|3929.9|3923.9|8
1653896230000|2022-05-30 07:37:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1653896260000|2022-05-30 07:37:40|3934.1|3928.1|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|2
1653896280000|2022-05-30 07:38:00|3934.1|3928.1|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|3
1653896290000|2022-05-30 07:38:10|3933.6|3927.6|3929.4|3923.4|3933.6|3927.6|3929.4|3923.4|6
1653896300000|2022-05-30 07:38:20|3929.6|3923.6|3930.6|3924.6|3931.4|3925.4|3929.6|3923.6|6
1653896310000|2022-05-30 07:38:30|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|4
1653896320000|2022-05-30 07:38:40|3931.4|3925.4|3930.4|3924.4|3931.4|3925.4|3930.4|3924.4|3
1653896330000|2022-05-30 07:38:50|3929.6|3923.6|3928.6|3922.6|3929.6|3923.6|3928.6|3922.6|3
1653896350000|2022-05-30 07:39:10|3928.1|3922.1|3928.4|3922.4|3928.4|3922.4|3928.1|3922.1|2
1653896360000|2022-05-30 07:39:20|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1653896370000|2022-05-30 07:39:30|3927.9|3921.9|3926.9|3920.9|3927.9|3921.9|3926.9|3920.9|2
1653896380000|2022-05-30 07:39:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1653896390000|2022-05-30 07:39:50|3927.4|3921.4|3929.4|3923.4|3929.4|3923.4|3927.4|3921.4|2
1653896400000|2022-05-30 07:40:00|3929.9|3923.9|3928.6|3922.6|3930.1|3924.1|3928.4|3922.4|9
1653896410000|2022-05-30 07:40:10|3929.1|3923.1|3928.4|3922.4|3929.1|3923.1|3928.4|3922.4|2
1653896420000|2022-05-30 07:40:20|3928.1|3922.1|3926.4|3920.4|3928.6|3922.6|3926.4|3920.4|6
1653896430000|2022-05-30 07:40:30|3927.1|3921.1|3925.6|3919.6|3927.1|3921.1|3925.6|3919.6|3
1653896440000|2022-05-30 07:40:40|3926.5|3920.5|3927.9|3921.9|3927.9|3921.9|3926.5|3920.5|2
1653896450000|2022-05-30 07:40:50|3928.1|3922.1|3928.1|3922.1|3929.4|3923.4|3927.9|3921.9|4
1653896460000|2022-05-30 07:41:00|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|2
1653896470000|2022-05-30 07:41:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1653896480000|2022-05-30 07:41:20|3928.4|3922.4|3930.1|3924.1|3930.1|3924.1|3928.4|3922.4|4
1653896490000|2022-05-30 07:41:30|3930.4|3924.4|3930|3924|3932.4|3926.4|3930|3924|7
1653896500000|2022-05-30 07:41:40|3929.3|3923.3|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|2
1653896530000|2022-05-30 07:42:10|3928.6|3922.6|3928.1|3922.1|3928.6|3922.6|3928.1|3922.1|4
1653896540000|2022-05-30 07:42:20|3928.6|3922.6|3928.5|3922.5|3928.6|3922.6|3927.6|3921.6|4
1653896550000|2022-05-30 07:42:30|3928.4|3922.4|3928.3|3922.3|3928.4|3922.4|3928.3|3922.3|2
1653896560000|2022-05-30 07:42:40|3928.1|3922.1|3928.3|3922.3|3928.4|3922.4|3928.1|3922.1|3
1653896570000|2022-05-30 07:42:50|3928.6|3922.6|3928.4|3922.4|3928.6|3922.6|3928.4|3922.4|2
1653896580000|2022-05-30 07:43:00|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1653896590000|2022-05-30 07:43:10|3928.6|3922.6|3928.9|3922.9|3928.9|3922.9|3927.9|3921.9|4
1653896620000|2022-05-30 07:43:40|3928.6|3922.6|3928.4|3922.4|3928.6|3922.6|3928.4|3922.4|2
1653896630000|2022-05-30 07:43:50|3927.6|3921.6|3925.9|3919.9|3927.6|3921.6|3925.9|3919.9|4
1653896640000|2022-05-30 07:44:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1653896650000|2022-05-30 07:44:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1653896680000|2022-05-30 07:44:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1653896710000|2022-05-30 07:45:10|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|2
1653896720000|2022-05-30 07:45:20|3924.1|3918.1|3925.1|3919.1|3925.1|3919.1|3924.1|3918.1|3
1653896740000|2022-05-30 07:45:40|3924.9|3918.9|3923.1|3917.1|3924.9|3918.9|3923.1|3917.1|2
1653896750000|2022-05-30 07:45:50|3922.9|3916.9|3922.6|3916.6|3922.9|3916.9|3922.6|3916.6|2
1653896770000|2022-05-30 07:46:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653896780000|2022-05-30 07:46:20|3923.1|3917.1|3925.9|3919.9|3925.9|3919.9|3923.1|3917.1|5
1653896820000|2022-05-30 07:47:00|3926.1|3920.1|3927.4|3921.4|3928.1|3922.1|3926.1|3920.1|5
1653896830000|2022-05-30 07:47:10|3927.9|3921.9|3929.1|3923.1|3929.1|3923.1|3927.9|3921.9|5
1653896840000|2022-05-30 07:47:20|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1653896850000|2022-05-30 07:47:30|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1653896860000|2022-05-30 07:47:40|3928.4|3922.4|3928.1|3922.1|3929.1|3923.1|3928.1|3922.1|4
1653896870000|2022-05-30 07:47:50|3929|3923|3929|3923|3929|3923|3929|3923|1
1653896880000|2022-05-30 07:48:00|3928.9|3922.9|3929.9|3923.9|3929.9|3923.9|3928.9|3922.9|6
1653896890000|2022-05-30 07:48:10|3930.1|3924.1|3933.1|3927.1|3933.1|3927.1|3930.1|3924.1|4
1653896900000|2022-05-30 07:48:20|3931.6|3925.6|3929.1|3923.1|3931.6|3925.6|3929.1|3923.1|6
1653896910000|2022-05-30 07:48:30|3928.6|3922.6|3924.9|3918.9|3928.6|3922.6|3924.9|3918.9|8
1653896920000|2022-05-30 07:48:40|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|2
1653896930000|2022-05-30 07:48:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1653896940000|2022-05-30 07:49:00|3921.6|3915.6|3920.6|3914.6|3922.1|3916.1|3920.6|3914.6|5
1653896950000|2022-05-30 07:49:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1653896960000|2022-05-30 07:49:20|3920.1|3914.1|3921.9|3915.9|3921.9|3915.9|3920.1|3914.1|2
1653896980000|2022-05-30 07:49:40|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1653896990000|2022-05-30 07:49:50|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|3
1653897000000|2022-05-30 07:50:00|3922.6|3916.6|3924.9|3918.9|3925.1|3919.1|3922.6|3916.6|5
1653897010000|2022-05-30 07:50:10|3925.4|3919.4|3925.9|3919.9|3927.1|3921.1|3925.4|3919.4|4
1653897020000|2022-05-30 07:50:20|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1653897030000|2022-05-30 07:50:30|3926.6|3920.6|3927.4|3921.4|3927.4|3921.4|3926.4|3920.4|5
1653897040000|2022-05-30 07:50:40|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|3
1653897050000|2022-05-30 07:50:50|3929.1|3923.1|3930.4|3924.4|3930.4|3924.4|3929.1|3923.1|5
1653897070000|2022-05-30 07:51:10|3930.6|3924.6|3930.4|3924.4|3930.6|3924.6|3930.4|3924.4|2
1653897080000|2022-05-30 07:51:20|3930.1|3924.1|3925.9|3919.9|3930.1|3924.1|3925.9|3919.9|6
1653897090000|2022-05-30 07:51:30|3925.6|3919.6|3924.9|3918.9|3925.6|3919.6|3924.9|3918.9|2
1653897100000|2022-05-30 07:51:40|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|3
1653897110000|2022-05-30 07:51:50|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1653897120000|2022-05-30 07:52:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1653897130000|2022-05-30 07:52:10|3925|3919|3925|3919|3925|3919|3925|3919|1
1653897140000|2022-05-30 07:52:20|3924.9|3918.9|3924.8|3918.8|3924.9|3918.9|3924.8|3918.8|2
1653897150000|2022-05-30 07:52:30|3924.9|3918.9|3926.6|3920.6|3926.6|3920.6|3924.9|3918.9|4
1653897190000|2022-05-30 07:53:10|3926.4|3920.4|3924.4|3918.4|3926.4|3920.4|3924.4|3918.4|4
1653897200000|2022-05-30 07:53:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1653897210000|2022-05-30 07:53:30|3924.6|3918.6|3924.8|3918.8|3924.8|3918.8|3924.5|3918.5|3
1653897220000|2022-05-30 07:53:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1653897230000|2022-05-30 07:53:50|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1653897240000|2022-05-30 07:54:00|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.9|3918.9|2
1653897250000|2022-05-30 07:54:10|3924.1|3918.1|3921.4|3915.4|3924.1|3918.1|3921.4|3915.4|2
1653897260000|2022-05-30 07:54:20|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1653897270000|2022-05-30 07:54:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1653897310000|2022-05-30 07:55:10|3921.1|3915.1|3922.5|3916.5|3922.5|3916.5|3921.1|3915.1|2
1653897330000|2022-05-30 07:55:30|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653897350000|2022-05-30 07:55:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1653897360000|2022-05-30 07:56:00|3922.4|3916.4|3922.1|3916.1|3922.4|3916.4|3922.1|3916.1|2
1653897370000|2022-05-30 07:56:10|3921.6|3915.6|3922.4|3916.4|3922.6|3916.6|3921.6|3915.6|3
1653897390000|2022-05-30 07:56:30|3921.4|3915.4|3918.6|3912.6|3921.4|3915.4|3918.6|3912.6|4
1653897400000|2022-05-30 07:56:40|3917.4|3911.4|3918.4|3912.4|3918.4|3912.4|3916.6|3910.6|5
1653897420000|2022-05-30 07:57:00|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|3
1653897450000|2022-05-30 07:57:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1653897470000|2022-05-30 07:57:50|3918.4|3912.4|3917.6|3911.6|3918.4|3912.4|3917.6|3911.6|2
1653897480000|2022-05-30 07:58:00|3917.4|3911.4|3916.1|3910.1|3917.4|3911.4|3916.1|3910.1|3
1653897500000|2022-05-30 07:58:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1653897510000|2022-05-30 07:58:30|3915.6|3909.6|3915.4|3909.4|3915.6|3909.6|3915.4|3909.4|2
1653897520000|2022-05-30 07:58:40|3915.1|3909.1|3914.1|3908.1|3915.1|3909.1|3914.1|3908.1|3
1653897530000|2022-05-30 07:58:50|3913.9|3907.9|3917.9|3911.9|3918.4|3912.4|3913.9|3907.9|5
1653897540000|2022-05-30 07:59:00|3917.4|3911.4|3917.6|3911.6|3917.6|3911.6|3916.9|3910.9|5
1653897550000|2022-05-30 07:59:10|3917.1|3911.1|3917.6|3911.6|3917.9|3911.9|3917.1|3911.1|4
1653897560000|2022-05-30 07:59:20|3917.4|3911.4|3916.4|3910.4|3917.4|3911.4|3916.1|3910.1|4
1653897570000|2022-05-30 07:59:30|3916.6|3910.6|3914.9|3908.9|3916.6|3910.6|3914.9|3908.9|4
1653897580000|2022-05-30 07:59:40|3914.6|3908.6|3913.9|3907.9|3914.6|3908.6|3913.9|3907.9|3
1653897590000|2022-05-30 07:59:50|3913.1|3907.1|3915.9|3909.9|3915.9|3909.9|3913.1|3907.1|4
1653897600000|2022-05-30 08:00:00|3916.5|3910.5|3915.1|3909.1|3917.6|3911.6|3915.1|3909.1|10
1653897610000|2022-05-30 08:00:10|3914.1|3908.1|3913.9|3907.9|3914.1|3908.1|3913.9|3907.9|2
1653897620000|2022-05-30 08:00:20|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1653897630000|2022-05-30 08:00:30|3913.4|3907.4|3913.1|3907.1|3913.4|3907.4|3913.1|3907.1|2
1653897640000|2022-05-30 08:00:40|3911.6|3905.6|3910.6|3904.6|3911.6|3905.6|3910.6|3904.6|4
1653897650000|2022-05-30 08:00:50|3909.6|3903.6|3912.9|3906.9|3913.1|3907.1|3909.6|3903.6|6
1653897660000|2022-05-30 08:01:00|3912.6|3906.6|3915.1|3909.1|3915.4|3909.4|3912.6|3906.6|5
1653897670000|2022-05-30 08:01:10|3914.6|3908.6|3913.9|3907.9|3914.6|3908.6|3913.9|3907.9|3
1653897680000|2022-05-30 08:01:20|3912.5|3906.5|3910|3904|3912.5|3906.5|3910|3904|4
1653897690000|2022-05-30 08:01:30|3909.9|3903.9|3911.9|3905.9|3911.9|3905.9|3909.9|3903.9|7
1653897700000|2022-05-30 08:01:40|3912.4|3906.4|3912.9|3906.9|3913.6|3907.6|3912.4|3906.4|4
1653897710000|2022-05-30 08:01:50|3913.1|3907.1|3914.6|3908.6|3914.6|3908.6|3913.1|3907.1|6
1653897720000|2022-05-30 08:02:00|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1653897730000|2022-05-30 08:02:10|3914.1|3908.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|3
1653897740000|2022-05-30 08:02:20|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|2
1653897760000|2022-05-30 08:02:40|3913.9|3907.9|3915.4|3909.4|3915.4|3909.4|3913.9|3907.9|2
1653897780000|2022-05-30 08:03:00|3915.6|3909.6|3917.9|3911.9|3917.9|3911.9|3915.6|3909.6|6
1653897790000|2022-05-30 08:03:10|3918.1|3912.1|3918.6|3912.6|3918.9|3912.9|3918.1|3912.1|5
1653897810000|2022-05-30 08:03:30|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1653897820000|2022-05-30 08:03:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1653897830000|2022-05-30 08:03:50|3917.9|3911.9|3918.1|3912.1|3918.1|3912.1|3917.9|3911.9|2
1653897850000|2022-05-30 08:04:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3917.6|3911.6|4
1653897870000|2022-05-30 08:04:30|3919.4|3913.4|3920.1|3914.1|3920.1|3914.1|3919.4|3913.4|4
1653897890000|2022-05-30 08:04:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1653897900000|2022-05-30 08:05:00|3919.6|3913.6|3917.6|3911.6|3919.6|3913.6|3917.6|3911.6|3
1653897910000|2022-05-30 08:05:10|3916.4|3910.4|3918.1|3912.1|3918.1|3912.1|3916.4|3910.4|6
1653897920000|2022-05-30 08:05:20|3918.6|3912.6|3918.6|3912.6|3918.9|3912.9|3918.4|3912.4|5
1653897930000|2022-05-30 08:05:30|3918.1|3912.1|3919.9|3913.9|3919.9|3913.9|3918.1|3912.1|5
1653897940000|2022-05-30 08:05:40|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1653897960000|2022-05-30 08:06:00|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1653897980000|2022-05-30 08:06:20|3920.6|3914.6|3925.6|3919.6|3925.6|3919.6|3920.6|3914.6|4
1653897990000|2022-05-30 08:06:30|3926.6|3920.6|3927.1|3921.1|3927.1|3921.1|3926.6|3920.6|4
1653898010000|2022-05-30 08:06:50|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|2
1653898020000|2022-05-30 08:07:00|3928.4|3922.4|3929.9|3923.9|3929.9|3923.9|3928.4|3922.4|4
1653898030000|2022-05-30 08:07:10|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|3
1653898040000|2022-05-30 08:07:20|3930.9|3924.9|3932.4|3926.4|3932.4|3926.4|3930.9|3924.9|4
1653898050000|2022-05-30 08:07:30|3933.1|3927.1|3932.6|3926.6|3933.4|3927.4|3932.6|3926.6|4
1653898060000|2022-05-30 08:07:40|3932.1|3926.1|3927.9|3921.9|3932.1|3926.1|3927.8|3921.8|9
1653898070000|2022-05-30 08:07:50|3928.1|3922.1|3929.4|3923.4|3929.4|3923.4|3927.9|3921.9|8
1653898080000|2022-05-30 08:08:00|3929.1|3923.1|3928.9|3922.9|3929.1|3923.1|3928.9|3922.9|2
1653898090000|2022-05-30 08:08:10|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1653898110000|2022-05-30 08:08:30|3929.6|3923.6|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|2
1653898130000|2022-05-30 08:08:50|3929.6|3923.6|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|2
1653898160000|2022-05-30 08:09:20|3930.1|3924.1|3930.9|3924.9|3930.9|3924.9|3930.1|3924.1|2
1653898200000|2022-05-30 08:10:00|3931.1|3925.1|3939.6|3933.6|3939.6|3933.6|3931.1|3925.1|10
1653898210000|2022-05-30 08:10:10|3939.9|3933.9|3936.1|3930.1|3940.1|3934.1|3935.9|3929.9|6
1653898220000|2022-05-30 08:10:20|3936.4|3930.4|3936.1|3930.1|3936.4|3930.4|3936.1|3930.1|6
1653898230000|2022-05-30 08:10:30|3935.9|3929.9|3936.4|3930.4|3937.1|3931.1|3935.9|3929.9|7
1653898240000|2022-05-30 08:10:40|3936.9|3930.9|3936.9|3930.9|3937.1|3931.1|3936.4|3930.4|6
1653898250000|2022-05-30 08:10:50|3936.6|3930.6|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|4
1653898260000|2022-05-30 08:11:00|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|1
1653898270000|2022-05-30 08:11:10|3937.4|3931.4|3937.1|3931.1|3937.4|3931.4|3937.1|3931.1|2
1653898280000|2022-05-30 08:11:20|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1653898290000|2022-05-30 08:11:30|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|2
1653898300000|2022-05-30 08:11:40|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653898320000|2022-05-30 08:12:00|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.6|3931.6|4
1653898330000|2022-05-30 08:12:10|3936.5|3930.5|3933.4|3927.4|3936.5|3930.5|3933.4|3927.4|6
1653898340000|2022-05-30 08:12:20|3932.9|3926.9|3934.4|3928.4|3934.4|3928.4|3932.9|3926.9|5
1653898350000|2022-05-30 08:12:30|3935.9|3929.9|3938.1|3932.1|3938.1|3932.1|3935.9|3929.9|4
1653898360000|2022-05-30 08:12:40|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1653898380000|2022-05-30 08:13:00|3938.1|3932.1|3938.4|3932.4|3938.4|3932.4|3938.1|3932.1|2
1653898400000|2022-05-30 08:13:20|3937.6|3931.6|3937.9|3931.9|3937.9|3931.9|3937.6|3931.6|2
1653898420000|2022-05-30 08:13:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3937.9|3931.9|3
1653898430000|2022-05-30 08:13:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1653898450000|2022-05-30 08:14:10|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653898460000|2022-05-30 08:14:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3937.4|3931.4|3
1653898470000|2022-05-30 08:14:30|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653898490000|2022-05-30 08:14:50|3938.9|3932.9|3940.9|3934.9|3941.1|3935.1|3938.9|3932.9|4
1653898500000|2022-05-30 08:15:00|3940.4|3934.4|3942.4|3936.4|3942.4|3936.4|3940.4|3934.4|5
1653898520000|2022-05-30 08:15:20|3942.9|3936.9|3943.6|3937.6|3943.6|3937.6|3942.4|3936.4|7
1653898530000|2022-05-30 08:15:30|3943.9|3937.9|3938.6|3932.6|3943.9|3937.9|3938.4|3932.4|4
1653898540000|2022-05-30 08:15:40|3938.9|3932.9|3939.4|3933.4|3939.4|3933.4|3938.9|3932.9|3
1653898550000|2022-05-30 08:15:50|3939.6|3933.6|3939.1|3933.1|3939.9|3933.9|3939.1|3933.1|4
1653898600000|2022-05-30 08:16:40|3939.4|3933.4|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|2
1653898610000|2022-05-30 08:16:50|3940.6|3934.6|3941.4|3935.4|3941.4|3935.4|3940.6|3934.6|4
1653898630000|2022-05-30 08:17:10|3941.6|3935.6|3942.8|3936.8|3943.1|3937.1|3941.6|3935.6|8
1653898640000|2022-05-30 08:17:20|3942.9|3936.9|3944.1|3938.1|3944.1|3938.1|3942.9|3936.9|4
1653898650000|2022-05-30 08:17:30|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653898690000|2022-05-30 08:18:10|3943.4|3937.4|3943|3937|3943.4|3937.4|3943|3937|2
1653898700000|2022-05-30 08:18:20|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3942.6|3936.6|6
1653898720000|2022-05-30 08:18:40|3942.4|3936.4|3938.9|3932.9|3942.4|3936.4|3938.9|3932.9|6
1653898730000|2022-05-30 08:18:50|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1653898740000|2022-05-30 08:19:00|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3938.9|3932.9|3
1653898750000|2022-05-30 08:19:10|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653898800000|2022-05-30 08:20:00|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.6|3933.6|2
1653898810000|2022-05-30 08:20:10|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|1
1653898850000|2022-05-30 08:20:50|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653898860000|2022-05-30 08:21:00|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|1
1653898880000|2022-05-30 08:21:20|3939.4|3933.4|3938.1|3932.1|3939.4|3933.4|3938.1|3932.1|2
1653898890000|2022-05-30 08:21:30|3938.3|3932.3|3939.9|3933.9|3939.9|3933.9|3938.3|3932.3|4
1653898900000|2022-05-30 08:21:40|3939.1|3933.1|3940.4|3934.4|3940.4|3934.4|3939.1|3933.1|3
1653898910000|2022-05-30 08:21:50|3939.3|3933.3|3938.5|3932.5|3939.3|3933.3|3938.5|3932.5|2
1653898920000|2022-05-30 08:22:00|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.5|3932.5|3
1653898930000|2022-05-30 08:22:10|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653898940000|2022-05-30 08:22:20|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|2
1653899010000|2022-05-30 08:23:30|3939.6|3933.6|3940.6|3934.6|3940.6|3934.6|3939.6|3933.6|3
1653899020000|2022-05-30 08:23:40|3941.4|3935.4|3942.6|3936.6|3942.6|3936.6|3941.4|3935.4|5
1653899030000|2022-05-30 08:23:50|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1653899040000|2022-05-30 08:24:00|3942.6|3936.6|3943.1|3937.1|3943.1|3937.1|3942.6|3936.6|3
1653899060000|2022-05-30 08:24:20|3942.9|3936.9|3942.6|3936.6|3942.9|3936.9|3942.6|3936.6|2
1653899090000|2022-05-30 08:24:50|3942.9|3936.9|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|3
1653899100000|2022-05-30 08:25:00|3943.1|3937.1|3942.6|3936.6|3943.1|3937.1|3942.6|3936.6|3
1653899120000|2022-05-30 08:25:20|3943.4|3937.4|3943.9|3937.9|3943.9|3937.9|3943.4|3937.4|3
1653899130000|2022-05-30 08:25:30|3944.1|3938.1|3945.6|3939.6|3945.6|3939.6|3944.1|3938.1|4
1653899140000|2022-05-30 08:25:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653899180000|2022-05-30 08:26:20|3945|3939|3942.5|3936.5|3945|3939|3941.9|3935.9|5
1653899190000|2022-05-30 08:26:30|3942.1|3936.1|3942.9|3936.9|3942.9|3936.9|3941.9|3935.9|4
1653899200000|2022-05-30 08:26:40|3943.1|3937.1|3942.1|3936.1|3943.1|3937.1|3942.1|3936.1|3
1653899230000|2022-05-30 08:27:10|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1653899260000|2022-05-30 08:27:40|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1653899270000|2022-05-30 08:27:50|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|7
1653899300000|2022-05-30 08:28:20|3941.6|3935.6|3942.4|3936.4|3942.4|3936.4|3941.6|3935.6|4
1653899310000|2022-05-30 08:28:30|3942.6|3936.6|3942.1|3936.1|3942.6|3936.6|3942.1|3936.1|2
1653899320000|2022-05-30 08:28:40|3941.9|3935.9|3941.4|3935.4|3941.9|3935.9|3940.4|3934.4|5
1653899330000|2022-05-30 08:28:50|3940.6|3934.6|3941.1|3935.1|3941.1|3935.1|3940.6|3934.6|2
1653899340000|2022-05-30 08:29:00|3941.6|3935.6|3941.9|3935.9|3941.9|3935.9|3940.6|3934.6|5
1653899420000|2022-05-30 08:30:20|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1653899470000|2022-05-30 08:31:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1653899490000|2022-05-30 08:31:30|3943.1|3937.1|3944.6|3938.6|3944.6|3938.6|3942.9|3936.9|7
1653899500000|2022-05-30 08:31:40|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653899560000|2022-05-30 08:32:40|3942.9|3936.9|3941.6|3935.6|3942.9|3936.9|3941.6|3935.6|2
1653899570000|2022-05-30 08:32:50|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1653899590000|2022-05-30 08:33:10|3941.1|3935.1|3940.1|3934.1|3941.1|3935.1|3940.1|3934.1|3
1653899600000|2022-05-30 08:33:20|3940.4|3934.4|3940.6|3934.6|3940.9|3934.9|3940.4|3934.4|4
1653899610000|2022-05-30 08:33:30|3940.9|3934.9|3941.4|3935.4|3941.4|3935.4|3940.9|3934.9|3
1653899620000|2022-05-30 08:33:40|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1653899670000|2022-05-30 08:34:30|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1653899720000|2022-05-30 08:35:20|3940.6|3934.6|3939.4|3933.4|3940.6|3934.6|3939.4|3933.4|3
1653899780000|2022-05-30 08:36:20|3938.4|3932.4|3938.6|3932.6|3938.6|3932.6|3938.4|3932.4|2
1653899810000|2022-05-30 08:36:50|3938.9|3932.9|3939.1|3933.1|3939.1|3933.1|3938.9|3932.9|2
1653899820000|2022-05-30 08:37:00|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1653899840000|2022-05-30 08:37:20|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653899890000|2022-05-30 08:38:10|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1653899910000|2022-05-30 08:38:30|3939.4|3933.4|3939.6|3933.6|3939.6|3933.6|3939.4|3933.4|2
1653899930000|2022-05-30 08:38:50|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653899950000|2022-05-30 08:39:10|3939.9|3933.9|3940.1|3934.1|3940.1|3934.1|3939.4|3933.4|3
1653899960000|2022-05-30 08:39:20|3940.9|3934.9|3941.4|3935.4|3941.4|3935.4|3940.9|3934.9|3
1653900000000|2022-05-30 08:40:00|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1653900030000|2022-05-30 08:40:30|3941.4|3935.4|3939.9|3933.9|3941.4|3935.4|3939.9|3933.9|2
1653900040000|2022-05-30 08:40:40|3939.6|3933.6|3938.9|3932.9|3939.6|3933.6|3938.9|3932.9|3
1653900060000|2022-05-30 08:41:00|3938.6|3932.6|3937.9|3931.9|3938.6|3932.6|3937.9|3931.9|3
1653900080000|2022-05-30 08:41:20|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653900090000|2022-05-30 08:41:30|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653900130000|2022-05-30 08:42:10|3938.6|3932.6|3939.4|3933.4|3939.4|3933.4|3938.6|3932.6|2
1653900140000|2022-05-30 08:42:20|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.6|3932.6|4
1653900150000|2022-05-30 08:42:30|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653900230000|2022-05-30 08:43:50|3938.1|3932.1|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|5
1653900240000|2022-05-30 08:44:00|3937.6|3931.6|3937.6|3931.6|3937.9|3931.9|3937.6|3931.6|3
1653900260000|2022-05-30 08:44:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1653900280000|2022-05-30 08:44:40|3938.1|3932.1|3938.1|3932.1|3938.4|3932.4|3938.1|3932.1|3
1653900300000|2022-05-30 08:45:00|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|1
1653900310000|2022-05-30 08:45:10|3938.1|3932.1|3938.6|3932.6|3939.9|3933.9|3938.1|3932.1|5
1653900320000|2022-05-30 08:45:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1653900330000|2022-05-30 08:45:30|3938.6|3932.6|3938.4|3932.4|3938.6|3932.6|3938.4|3932.4|2
1653900340000|2022-05-30 08:45:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653900350000|2022-05-30 08:45:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1653900360000|2022-05-30 08:46:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653900370000|2022-05-30 08:46:10|3937.9|3931.9|3937.6|3931.6|3937.9|3931.9|3937.6|3931.6|2
1653900380000|2022-05-30 08:46:20|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1653900390000|2022-05-30 08:46:30|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.9|3930.9|2
1653900480000|2022-05-30 08:48:00|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|1
1653900520000|2022-05-30 08:48:40|3937.4|3931.4|3937.6|3931.6|3937.6|3931.6|3937.4|3931.4|2
1653900530000|2022-05-30 08:48:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1653900560000|2022-05-30 08:49:20|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3937.4|3931.4|2
1653900630000|2022-05-30 08:50:30|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.6|3930.6|3
1653900640000|2022-05-30 08:50:40|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3937.1|3931.1|2
1653900650000|2022-05-30 08:50:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653900660000|2022-05-30 08:51:00|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1653900690000|2022-05-30 08:51:30|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653900710000|2022-05-30 08:51:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1653900730000|2022-05-30 08:52:10|3938.9|3932.9|3939.9|3933.9|3939.9|3933.9|3938.9|3932.9|4
1653900760000|2022-05-30 08:52:40|3940.1|3934.1|3940.9|3934.9|3940.9|3934.9|3940.1|3934.1|3
1653900770000|2022-05-30 08:52:50|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1653900780000|2022-05-30 08:53:00|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1653900820000|2022-05-30 08:53:40|3941.6|3935.6|3942.9|3936.9|3942.9|3936.9|3941.6|3935.6|3
1653900830000|2022-05-30 08:53:50|3943.9|3937.9|3945.4|3939.4|3945.4|3939.4|3943.9|3937.9|4
1653900840000|2022-05-30 08:54:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.6|3939.6|3
1653900850000|2022-05-30 08:54:10|3945.1|3939.1|3944.6|3938.6|3945.1|3939.1|3944.6|3938.6|2
1653900860000|2022-05-30 08:54:20|3944.4|3938.4|3941.6|3935.6|3944.4|3938.4|3941.6|3935.6|2
1653900870000|2022-05-30 08:54:30|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.9|3934.9|3
1653900880000|2022-05-30 08:54:40|3940.6|3934.6|3940.9|3934.9|3940.9|3934.9|3940.6|3934.6|2
1653900900000|2022-05-30 08:55:00|3941.1|3935.1|3940.1|3934.1|3941.9|3935.9|3940.1|3934.1|6
1653900940000|2022-05-30 08:55:40|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|1
1653900990000|2022-05-30 08:56:30|3940.9|3934.9|3941.4|3935.4|3941.4|3935.4|3940.9|3934.9|2
1653901020000|2022-05-30 08:57:00|3941.6|3935.6|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|2
1653901030000|2022-05-30 08:57:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1653901060000|2022-05-30 08:57:40|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|2
1653901070000|2022-05-30 08:57:50|3941.9|3935.9|3940.1|3934.1|3941.9|3935.9|3939.9|3933.9|3
1653901080000|2022-05-30 08:58:00|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653901180000|2022-05-30 08:59:40|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653901190000|2022-05-30 08:59:50|3938.4|3932.4|3939.4|3933.4|3939.4|3933.4|3937.9|3931.9|4
1653901200000|2022-05-30 09:00:00|3939.1|3933.1|3939.4|3933.4|3939.4|3933.4|3938.6|3932.6|8
1653901210000|2022-05-30 09:00:10|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.6|3933.6|2
1653901280000|2022-05-30 09:01:20|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653901290000|2022-05-30 09:01:30|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1653901320000|2022-05-30 09:02:00|3939.9|3933.9|3941.5|3935.5|3941.5|3935.5|3939.9|3933.9|6
1653901330000|2022-05-30 09:02:10|3941.8|3935.8|3940.1|3934.1|3941.8|3935.8|3940.1|3934.1|4
1653901340000|2022-05-30 09:02:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653901370000|2022-05-30 09:02:50|3940.1|3934.1|3940.6|3934.6|3940.6|3934.6|3940.1|3934.1|2
1653901380000|2022-05-30 09:03:00|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|1
1653901440000|2022-05-30 09:04:00|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1653901480000|2022-05-30 09:04:40|3941.6|3935.6|3938.9|3932.9|3941.9|3935.9|3938.9|3932.9|5
1653901490000|2022-05-30 09:04:50|3938.6|3932.6|3937.6|3931.6|3938.6|3932.6|3937.6|3931.6|2
1653901500000|2022-05-30 09:05:00|3934.3|3928.3|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|3
1653901510000|2022-05-30 09:05:10|3934.9|3928.9|3935.6|3929.6|3935.6|3929.6|3934.9|3928.9|2
1653901560000|2022-05-30 09:06:00|3935.9|3929.9|3936.4|3930.4|3936.4|3930.4|3935.9|3929.9|2
1653901570000|2022-05-30 09:06:10|3936.6|3930.6|3937.6|3931.6|3937.9|3931.9|3936.6|3930.6|4
1653901580000|2022-05-30 09:06:20|3938.4|3932.4|3938.6|3932.6|3938.6|3932.6|3938.4|3932.4|2
1653901590000|2022-05-30 09:06:30|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3939.1|3933.1|2
1653901600000|2022-05-30 09:06:40|3939.1|3933.1|3936.1|3930.1|3939.1|3933.1|3936.1|3930.1|2
1653901610000|2022-05-30 09:06:50|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1653901620000|2022-05-30 09:07:00|3936.6|3930.6|3937.1|3931.1|3937.1|3931.1|3936.6|3930.6|2
1653901630000|2022-05-30 09:07:10|3937.4|3931.4|3938.6|3932.6|3938.6|3932.6|3937.4|3931.4|3
1653901640000|2022-05-30 09:07:20|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1653901650000|2022-05-30 09:07:30|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653901670000|2022-05-30 09:07:50|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653901730000|2022-05-30 09:08:50|3939.1|3933.1|3936.6|3930.6|3939.1|3933.1|3936.6|3930.6|3
1653901750000|2022-05-30 09:09:10|3936.4|3930.4|3936.1|3930.1|3936.4|3930.4|3936.1|3930.1|2
1653901760000|2022-05-30 09:09:20|3936.4|3930.4|3936.6|3930.6|3936.6|3930.6|3936.4|3930.4|2
1653901810000|2022-05-30 09:10:10|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|1
1653901860000|2022-05-30 09:11:00|3936.6|3930.6|3937.1|3931.1|3937.1|3931.1|3936.6|3930.6|2
1653901870000|2022-05-30 09:11:10|3938.1|3932.1|3937.1|3931.1|3938.1|3932.1|3937.1|3931.1|4
1653901880000|2022-05-30 09:11:20|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1653901890000|2022-05-30 09:11:30|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653901970000|2022-05-30 09:12:50|3937.4|3931.4|3936.6|3930.6|3937.4|3931.4|3936.6|3930.6|2
1653901980000|2022-05-30 09:13:00|3936.4|3930.4|3934.1|3928.1|3936.4|3930.4|3934.1|3928.1|3
1653902030000|2022-05-30 09:13:50|3934.4|3928.4|3935.6|3929.6|3935.6|3929.6|3934.4|3928.4|6
1653902050000|2022-05-30 09:14:10|3935.1|3929.1|3935.6|3929.6|3935.6|3929.6|3935.1|3929.1|3
1653902060000|2022-05-30 09:14:20|3935.9|3929.9|3932.9|3926.9|3935.9|3929.9|3932.4|3926.4|5
1653902070000|2022-05-30 09:14:30|3932.6|3926.6|3931.4|3925.4|3932.6|3926.6|3931.4|3925.4|4
1653902080000|2022-05-30 09:14:40|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1653902090000|2022-05-30 09:14:50|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.4|3925.4|3
1653902100000|2022-05-30 09:15:00|3931.1|3925.1|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|3
1653902110000|2022-05-30 09:15:10|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1653902120000|2022-05-30 09:15:20|3932.1|3926.1|3931.9|3925.9|3932.4|3926.4|3931.9|3925.9|3
1653902130000|2022-05-30 09:15:30|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|1
1653902140000|2022-05-30 09:15:40|3931.9|3925.9|3933.6|3927.6|3933.9|3927.9|3931.9|3925.9|5
1653902150000|2022-05-30 09:15:50|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1653902170000|2022-05-30 09:16:10|3933.6|3927.6|3929.9|3923.9|3934.4|3928.4|3929.9|3923.9|4
1653902190000|2022-05-30 09:16:30|3929.6|3923.6|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|2
1653902200000|2022-05-30 09:16:40|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.6|3922.6|3
1653902210000|2022-05-30 09:16:50|3929.1|3923.1|3929.6|3923.6|3929.6|3923.6|3928.9|3922.9|4
1653902220000|2022-05-30 09:17:00|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|2
1653902230000|2022-05-30 09:17:10|3928.4|3922.4|3929.1|3923.1|3929.1|3923.1|3928.4|3922.4|3
1653902240000|2022-05-30 09:17:20|3929.9|3923.9|3928.9|3922.9|3929.9|3923.9|3928.9|3922.9|4
1653902250000|2022-05-30 09:17:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1653902270000|2022-05-30 09:17:50|3927.6|3921.6|3927.1|3921.1|3927.6|3921.6|3925.6|3919.6|6
1653902280000|2022-05-30 09:18:00|3927.4|3921.4|3928.4|3922.4|3928.4|3922.4|3927.4|3921.4|6
1653902290000|2022-05-30 09:18:10|3928.9|3922.9|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|3
1653902300000|2022-05-30 09:18:20|3928.9|3922.9|3930.4|3924.4|3930.4|3924.4|3928.9|3922.9|2
1653902310000|2022-05-30 09:18:30|3930.6|3924.6|3932.1|3926.1|3932.1|3926.1|3930.6|3924.6|7
1653902320000|2022-05-30 09:18:40|3932.4|3926.4|3933.1|3927.1|3933.1|3927.1|3932.4|3926.4|4
1653902390000|2022-05-30 09:19:50|3933.4|3927.4|3934.6|3928.6|3934.6|3928.6|3933.4|3927.4|4
1653902400000|2022-05-30 09:20:00|3934.9|3928.9|3935.6|3929.6|3935.6|3929.6|3934.9|3928.9|2
1653902410000|2022-05-30 09:20:10|3935.4|3929.4|3935.6|3929.6|3935.6|3929.6|3935.4|3929.4|2
1653902420000|2022-05-30 09:20:20|3935.4|3929.4|3932.1|3926.1|3935.4|3929.4|3932.1|3926.1|2
1653902430000|2022-05-30 09:20:30|3931.9|3925.9|3932.4|3926.4|3933.6|3927.6|3931.9|3925.9|5
1653902450000|2022-05-30 09:20:50|3932.6|3926.6|3933.4|3927.4|3933.6|3927.6|3932.6|3926.6|5
1653902470000|2022-05-30 09:21:10|3933.9|3927.9|3934.9|3928.9|3934.9|3928.9|3933.9|3927.9|4
1653902480000|2022-05-30 09:21:20|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1653902500000|2022-05-30 09:21:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1653902570000|2022-05-30 09:22:50|3933.1|3927.1|3932.1|3926.1|3933.1|3927.1|3932.1|3926.1|4
1653902580000|2022-05-30 09:23:00|3932.6|3926.6|3933.9|3927.9|3934.1|3928.1|3932.6|3926.6|4
1653902590000|2022-05-30 09:23:10|3934.1|3928.1|3933.1|3927.1|3935.9|3929.9|3933.1|3927.1|9
1653902630000|2022-05-30 09:23:50|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|2
1653902640000|2022-05-30 09:24:00|3933.9|3927.9|3934.4|3928.4|3935.1|3929.1|3933.9|3927.9|5
1653902650000|2022-05-30 09:24:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1653902660000|2022-05-30 09:24:20|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1653902670000|2022-05-30 09:24:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1653902700000|2022-05-30 09:25:00|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1653902790000|2022-05-30 09:26:30|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1653902800000|2022-05-30 09:26:40|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1653902840000|2022-05-30 09:27:20|3935.1|3929.1|3938.1|3932.1|3939.6|3933.6|3935.1|3929.1|5
1653902850000|2022-05-30 09:27:30|3938.4|3932.4|3938.9|3932.9|3939.1|3933.1|3938.4|3932.4|3
1653902860000|2022-05-30 09:27:40|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1653902880000|2022-05-30 09:28:00|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653902910000|2022-05-30 09:28:30|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653902930000|2022-05-30 09:28:50|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653902950000|2022-05-30 09:29:10|3939.6|3933.6|3942.6|3936.6|3942.6|3936.6|3939.6|3933.6|5
1653902960000|2022-05-30 09:29:20|3942.9|3936.9|3942.6|3936.6|3943.1|3937.1|3942.6|3936.6|3
1653902990000|2022-05-30 09:29:50|3942.9|3936.9|3944.1|3938.1|3944.6|3938.6|3942.9|3936.9|5
1653903000000|2022-05-30 09:30:00|3942.9|3936.9|3943.1|3937.1|3945.1|3939.1|3942.9|3936.9|7
1653903010000|2022-05-30 09:30:10|3943.6|3937.6|3944.1|3938.1|3944.1|3938.1|3943.6|3937.6|2
1653903040000|2022-05-30 09:30:40|3943.3|3937.3|3941.1|3935.1|3943.3|3937.3|3941.1|3935.1|3
1653903050000|2022-05-30 09:30:50|3940.9|3934.9|3939.6|3933.6|3940.9|3934.9|3939.4|3933.4|6
1653903060000|2022-05-30 09:31:00|3939.9|3933.9|3939.6|3933.6|3939.9|3933.9|3939.6|3933.6|2
1653903070000|2022-05-30 09:31:10|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.6|3932.6|4
1653903120000|2022-05-30 09:32:00|3938.6|3932.6|3938.9|3932.9|3938.9|3932.9|3938.6|3932.6|2
1653903230000|2022-05-30 09:33:50|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653903250000|2022-05-30 09:34:10|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|2
1653903270000|2022-05-30 09:34:30|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.9|3930.9|2
1653903280000|2022-05-30 09:34:40|3936.6|3930.6|3938.1|3932.1|3938.1|3932.1|3936.6|3930.6|3
1653903290000|2022-05-30 09:34:50|3938.4|3932.4|3939.6|3933.6|3939.6|3933.6|3938.4|3932.4|6
1653903300000|2022-05-30 09:35:00|3939.9|3933.9|3939.4|3933.4|3939.9|3933.9|3939.1|3933.1|3
1653903310000|2022-05-30 09:35:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1653903320000|2022-05-30 09:35:20|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1653903340000|2022-05-30 09:35:40|3940.1|3934.1|3941.1|3935.1|3941.1|3935.1|3940.1|3934.1|2
1653903430000|2022-05-30 09:37:10|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1653903470000|2022-05-30 09:37:50|3941.6|3935.6|3944.6|3938.6|3944.9|3938.9|3941.6|3935.6|6
1653903480000|2022-05-30 09:38:00|3944.9|3938.9|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|2
1653903490000|2022-05-30 09:38:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653903520000|2022-05-30 09:38:40|3945.1|3939.1|3945.1|3939.1|3945.6|3939.6|3945.1|3939.1|3
1653903530000|2022-05-30 09:38:50|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.6|3938.6|2
1653903540000|2022-05-30 09:39:00|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653903600000|2022-05-30 09:40:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653903620000|2022-05-30 09:40:20|3945.6|3939.6|3946.1|3940.1|3946.1|3940.1|3945.6|3939.6|2
1653903720000|2022-05-30 09:42:00|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|4
1653903730000|2022-05-30 09:42:10|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|2
1653903830000|2022-05-30 09:43:50|3946.6|3940.6|3946.1|3940.1|3946.6|3940.6|3946.1|3940.1|2
1653903890000|2022-05-30 09:44:50|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|6
1653903930000|2022-05-30 09:45:30|3947.4|3941.4|3946.4|3940.4|3947.4|3941.4|3946.4|3940.4|2
1653904070000|2022-05-30 09:47:50|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653904100000|2022-05-30 09:48:20|3946.4|3940.4|3945.6|3939.6|3946.4|3940.4|3945.6|3939.6|2
1653904110000|2022-05-30 09:48:30|3945.4|3939.4|3945.6|3939.6|3945.6|3939.6|3945.4|3939.4|2
1653904120000|2022-05-30 09:48:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653904150000|2022-05-30 09:49:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653904180000|2022-05-30 09:49:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653904270000|2022-05-30 09:51:10|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|2
1653904310000|2022-05-30 09:51:50|3945.9|3939.9|3946.4|3940.4|3946.4|3940.4|3945.9|3939.9|2
1653904340000|2022-05-30 09:52:20|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653904360000|2022-05-30 09:52:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653904370000|2022-05-30 09:52:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653904380000|2022-05-30 09:53:00|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653904410000|2022-05-30 09:53:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653904420000|2022-05-30 09:53:40|3946.1|3940.1|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|3
1653904440000|2022-05-30 09:54:00|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|2
1653904590000|2022-05-30 09:56:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653904630000|2022-05-30 09:57:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653904660000|2022-05-30 09:57:40|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653904750000|2022-05-30 09:59:10|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|2
1653904770000|2022-05-30 09:59:30|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653904840000|2022-05-30 10:00:40|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1653904930000|2022-05-30 10:02:10|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3946.1|3940.1|2
1653904940000|2022-05-30 10:02:20|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1653904960000|2022-05-30 10:02:40|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1653905150000|2022-05-30 10:05:50|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653905270000|2022-05-30 10:07:50|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3944.1|3938.1|7
1653905310000|2022-05-30 10:08:30|3945.1|3939.1|3944.1|3938.1|3945.1|3939.1|3944.1|3938.1|2
1653905320000|2022-05-30 10:08:40|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653905330000|2022-05-30 10:08:50|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653905340000|2022-05-30 10:09:00|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|2
1653905370000|2022-05-30 10:09:30|3943.1|3937.1|3942.1|3936.1|3943.1|3937.1|3942.1|3936.1|2
1653905400000|2022-05-30 10:10:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|3
1653905420000|2022-05-30 10:10:20|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|2
1653905430000|2022-05-30 10:10:30|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653905440000|2022-05-30 10:10:40|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.6|3938.6|2
1653905470000|2022-05-30 10:11:10|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.9|3936.9|2
1653905480000|2022-05-30 10:11:20|3942.6|3936.6|3941.9|3935.9|3942.6|3936.6|3941.9|3935.9|2
1653905490000|2022-05-30 10:11:30|3940.6|3934.6|3941.4|3935.4|3941.4|3935.4|3940.6|3934.6|2
1653905520000|2022-05-30 10:12:00|3941.1|3935.1|3939.9|3933.9|3941.1|3935.1|3939.9|3933.9|3
1653905540000|2022-05-30 10:12:20|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|2
1653905620000|2022-05-30 10:13:40|3939.1|3933.1|3936.9|3930.9|3939.4|3933.4|3936.6|3930.6|5
1653905660000|2022-05-30 10:14:20|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1653905700000|2022-05-30 10:15:00|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|1
1653905710000|2022-05-30 10:15:10|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1653905750000|2022-05-30 10:15:50|3936.9|3930.9|3936.6|3930.6|3936.9|3930.9|3936.6|3930.6|2
1653905770000|2022-05-30 10:16:10|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|1
1653905830000|2022-05-30 10:17:10|3935.6|3929.6|3935.1|3929.1|3935.6|3929.6|3935.1|3929.1|2
1653905850000|2022-05-30 10:17:30|3934.9|3928.9|3933.9|3927.9|3934.9|3928.9|3933.9|3927.9|4
1653905860000|2022-05-30 10:17:40|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|2
1653905910000|2022-05-30 10:18:30|3934.1|3928.1|3935.4|3929.4|3935.6|3929.6|3934.1|3928.1|5
1653905920000|2022-05-30 10:18:40|3935.6|3929.6|3935.9|3929.9|3935.9|3929.9|3935.6|3929.6|2
1653905930000|2022-05-30 10:18:50|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1653905950000|2022-05-30 10:19:10|3935.1|3929.1|3933.6|3927.6|3935.1|3929.1|3933.6|3927.6|2
1653905970000|2022-05-30 10:19:30|3933.9|3927.9|3934.4|3928.4|3934.4|3928.4|3933.9|3927.9|2
1653906010000|2022-05-30 10:20:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1653906080000|2022-05-30 10:21:20|3934.4|3928.4|3935.1|3929.1|3935.6|3929.6|3934.4|3928.4|5
1653906090000|2022-05-30 10:21:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1653906160000|2022-05-30 10:22:40|3936.1|3930.1|3938.9|3932.9|3938.9|3932.9|3936.1|3930.1|2
1653906180000|2022-05-30 10:23:00|3939.1|3933.1|3939.4|3933.4|3939.4|3933.4|3939.1|3933.1|2
1653906220000|2022-05-30 10:23:40|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653906240000|2022-05-30 10:24:00|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653906320000|2022-05-30 10:25:20|3940.4|3934.4|3939.6|3933.6|3940.4|3934.4|3939.6|3933.6|2
1653906370000|2022-05-30 10:26:10|3939.9|3933.9|3939.6|3933.6|3939.9|3933.9|3939.6|3933.6|2
1653906390000|2022-05-30 10:26:30|3940.4|3934.4|3940.9|3934.9|3941.1|3935.1|3940.4|3934.4|8
1653906400000|2022-05-30 10:26:40|3941.6|3935.6|3940.9|3934.9|3941.6|3935.6|3940.6|3934.6|3
1653906410000|2022-05-30 10:26:50|3941.1|3935.1|3943.1|3937.1|3943.1|3937.1|3941.1|3935.1|7
1653906420000|2022-05-30 10:27:00|3943.4|3937.4|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|2
1653906430000|2022-05-30 10:27:10|3943.9|3937.9|3943.4|3937.4|3943.9|3937.9|3943.4|3937.4|2
1653906440000|2022-05-30 10:27:20|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|4
1653906460000|2022-05-30 10:27:40|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653906470000|2022-05-30 10:27:50|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|2
1653906530000|2022-05-30 10:28:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653906560000|2022-05-30 10:29:20|3943.6|3937.6|3942.9|3936.9|3943.6|3937.6|3942.4|3936.4|6
1653906570000|2022-05-30 10:29:30|3941.9|3935.9|3943.4|3937.4|3943.4|3937.4|3941.9|3935.9|3
1653906590000|2022-05-30 10:29:50|3943.1|3937.1|3943.4|3937.4|3943.4|3937.4|3943.1|3937.1|2
1653906600000|2022-05-30 10:30:00|3943.6|3937.6|3944.1|3938.1|3944.1|3938.1|3943.6|3937.6|2
1653906630000|2022-05-30 10:30:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653906740000|2022-05-30 10:32:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653906810000|2022-05-30 10:33:30|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1653906840000|2022-05-30 10:34:00|3945.6|3939.6|3945.1|3939.1|3945.6|3939.6|3944.4|3938.4|5
1653907030000|2022-05-30 10:37:10|3945.4|3939.4|3946.4|3940.4|3946.4|3940.4|3945.4|3939.4|2
1653907120000|2022-05-30 10:38:40|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3944.9|3938.9|4
1653907130000|2022-05-30 10:38:50|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|2
1653907230000|2022-05-30 10:40:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653907290000|2022-05-30 10:41:30|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653907380000|2022-05-30 10:43:00|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3943.6|3937.6|5
1653907390000|2022-05-30 10:43:10|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|3
1653907560000|2022-05-30 10:46:00|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653907570000|2022-05-30 10:46:10|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653907710000|2022-05-30 10:48:30|3946.1|3940.1|3946.4|3940.4|3946.9|3940.9|3946.1|3940.1|4
1653907720000|2022-05-30 10:48:40|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|2
1653907980000|2022-05-30 10:53:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653908050000|2022-05-30 10:54:10|3945.9|3939.9|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|5
1653908060000|2022-05-30 10:54:20|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|4
1653908100000|2022-05-30 10:55:00|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|4
1653908120000|2022-05-30 10:55:20|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653908220000|2022-05-30 10:57:00|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653908260000|2022-05-30 10:57:40|3946.9|3940.9|3945.9|3939.9|3946.9|3940.9|3945.9|3939.9|2
1653908290000|2022-05-30 10:58:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653908310000|2022-05-30 10:58:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653908340000|2022-05-30 10:59:00|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|2
1653908370000|2022-05-30 10:59:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653908380000|2022-05-30 10:59:40|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|2
1653908390000|2022-05-30 10:59:50|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653908400000|2022-05-30 11:00:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653908440000|2022-05-30 11:00:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653908540000|2022-05-30 11:02:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653908750000|2022-05-30 11:05:50|3946.1|3940.1|3944.4|3938.4|3946.1|3940.1|3943.4|3937.4|4
1653908760000|2022-05-30 11:06:00|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.9|3936.9|2
1653908780000|2022-05-30 11:06:20|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1653908820000|2022-05-30 11:07:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653908950000|2022-05-30 11:09:10|3942.6|3936.6|3943.9|3937.9|3943.9|3937.9|3942.6|3936.6|2
1653908990000|2022-05-30 11:09:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653909000000|2022-05-30 11:10:00|3944.6|3938.6|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|3
1653909010000|2022-05-30 11:10:10|3945.6|3939.6|3945.9|3939.9|3945.9|3939.9|3945.6|3939.6|2
1653909040000|2022-05-30 11:10:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653909090000|2022-05-30 11:11:30|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653909210000|2022-05-30 11:13:30|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653909230000|2022-05-30 11:13:50|3947.4|3941.4|3946.6|3940.6|3947.4|3941.4|3946.6|3940.6|2
1653909350000|2022-05-30 11:15:50|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3946.4|3940.4|2
1653909370000|2022-05-30 11:16:10|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653909500000|2022-05-30 11:18:20|3946.6|3940.6|3945.4|3939.4|3946.6|3940.6|3945.4|3939.4|2
1653909510000|2022-05-30 11:18:30|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1653909530000|2022-05-30 11:18:50|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|2
1653909570000|2022-05-30 11:19:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653909580000|2022-05-30 11:19:40|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|2
1653909640000|2022-05-30 11:20:40|3946.9|3940.9|3951.4|3945.4|3951.4|3945.4|3946.9|3940.9|10
1653909650000|2022-05-30 11:20:50|3951.6|3945.6|3952.9|3946.9|3952.9|3946.9|3951.6|3945.6|4
1653909660000|2022-05-30 11:21:00|3952.4|3946.4|3951|3945|3952.4|3946.4|3951|3945|3
1653909670000|2022-05-30 11:21:10|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653909690000|2022-05-30 11:21:30|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1653909700000|2022-05-30 11:21:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3949.6|3943.6|4
1653909720000|2022-05-30 11:22:00|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653909780000|2022-05-30 11:23:00|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1653909830000|2022-05-30 11:23:50|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|2
1653909860000|2022-05-30 11:24:20|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|2
1653909870000|2022-05-30 11:24:30|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|1
1653909900000|2022-05-30 11:25:00|3953.1|3947.1|3954.4|3948.4|3954.4|3948.4|3953.1|3947.1|5
1653909910000|2022-05-30 11:25:10|3954.6|3948.6|3957.4|3951.4|3957.4|3951.4|3954.6|3948.6|4
1653909920000|2022-05-30 11:25:20|3956.1|3950.1|3955.6|3949.6|3956.1|3950.1|3955.6|3949.6|2
1653909930000|2022-05-30 11:25:30|3955.4|3949.4|3955.6|3949.6|3955.6|3949.6|3954.9|3948.9|4
1653909950000|2022-05-30 11:25:50|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|1
1653909990000|2022-05-30 11:26:30|3953.9|3947.9|3954.9|3948.9|3954.9|3948.9|3953.9|3947.9|4
1653910010000|2022-05-30 11:26:50|3954.4|3948.4|3954.1|3948.1|3954.4|3948.4|3954.1|3948.1|2
1653910020000|2022-05-30 11:27:00|3954.6|3948.6|3956.3|3950.3|3956.3|3950.3|3954.6|3948.6|2
1653910030000|2022-05-30 11:27:10|3955.5|3949.5|3955.9|3949.9|3955.9|3949.9|3955.5|3949.5|2
1653910050000|2022-05-30 11:27:30|3955.6|3949.6|3955.1|3949.1|3955.6|3949.6|3955.1|3949.1|2
1653910080000|2022-05-30 11:28:00|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|1
1653910100000|2022-05-30 11:28:20|3955.6|3949.6|3955.6|3949.6|3956.4|3950.4|3955.6|3949.6|4
1653910190000|2022-05-30 11:29:50|3956.6|3950.6|3955.6|3949.6|3956.6|3950.6|3955.6|3949.6|2
1653910200000|2022-05-30 11:30:00|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1653910260000|2022-05-30 11:31:00|3954.6|3948.6|3951.6|3945.6|3954.6|3948.6|3950.6|3944.6|8
1653910270000|2022-05-30 11:31:10|3951.9|3945.9|3950.9|3944.9|3951.9|3945.9|3950.6|3944.6|4
1653910280000|2022-05-30 11:31:20|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653910310000|2022-05-30 11:31:50|3949.9|3943.9|3948.6|3942.6|3949.9|3943.9|3948.6|3942.6|2
1653910320000|2022-05-30 11:32:00|3948.4|3942.4|3947.1|3941.1|3948.4|3942.4|3947.1|3941.1|4
1653910340000|2022-05-30 11:32:20|3947.4|3941.4|3945.9|3939.9|3947.4|3941.4|3945.6|3939.6|5
1653910350000|2022-05-30 11:32:30|3945.4|3939.4|3947.6|3941.6|3947.6|3941.6|3945.4|3939.4|4
1653910360000|2022-05-30 11:32:40|3947.4|3941.4|3946.4|3940.4|3947.4|3941.4|3946.4|3940.4|2
1653910370000|2022-05-30 11:32:50|3946.6|3940.6|3945.9|3939.9|3946.6|3940.6|3945.9|3939.9|2
1653910380000|2022-05-30 11:33:00|3946.1|3940.1|3947.1|3941.1|3947.6|3941.6|3946.1|3940.1|4
1653910390000|2022-05-30 11:33:10|3946.6|3940.6|3947.1|3941.1|3947.1|3941.1|3946.6|3940.6|3
1653910420000|2022-05-30 11:33:40|3946.9|3940.9|3947.1|3941.1|3947.1|3941.1|3946.9|3940.9|2
1653910430000|2022-05-30 11:33:50|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|2
1653910450000|2022-05-30 11:34:10|3947.9|3941.9|3947.6|3941.6|3947.9|3941.9|3947.6|3941.6|2
1653910460000|2022-05-30 11:34:20|3947.4|3941.4|3948.1|3942.1|3948.1|3942.1|3947.4|3941.4|4
1653910480000|2022-05-30 11:34:40|3948.4|3942.4|3949.1|3943.1|3949.1|3943.1|3948.4|3942.4|4
1653910490000|2022-05-30 11:34:50|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1653910500000|2022-05-30 11:35:00|3949.9|3943.9|3950.6|3944.6|3950.6|3944.6|3949.9|3943.9|3
1653910510000|2022-05-30 11:35:10|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1653910520000|2022-05-30 11:35:20|3951.1|3945.1|3952.1|3946.1|3952.1|3946.1|3951.1|3945.1|2
1653910530000|2022-05-30 11:35:30|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1653910580000|2022-05-30 11:36:20|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|3
1653910620000|2022-05-30 11:37:00|3952.9|3946.9|3953.1|3947.1|3953.1|3947.1|3952.9|3946.9|2
1653910630000|2022-05-30 11:37:10|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1653910640000|2022-05-30 11:37:20|3953.9|3947.9|3953.6|3947.6|3953.9|3947.9|3953.6|3947.6|2
1653910680000|2022-05-30 11:38:00|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3953.9|3947.9|2
1653910690000|2022-05-30 11:38:10|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|2
1653910710000|2022-05-30 11:38:30|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|1
1653910750000|2022-05-30 11:39:10|3955.1|3949.1|3954.4|3948.4|3955.6|3949.6|3954.4|3948.4|3
1653910760000|2022-05-30 11:39:20|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|5
1653910780000|2022-05-30 11:39:40|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|1
1653910830000|2022-05-30 11:40:30|3955.1|3949.1|3954.1|3948.1|3955.1|3949.1|3954.1|3948.1|5
1653910840000|2022-05-30 11:40:40|3953.9|3947.9|3953.1|3947.1|3953.9|3947.9|3952.6|3946.6|4
1653910850000|2022-05-30 11:40:50|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1653910890000|2022-05-30 11:41:30|3953.1|3947.1|3951.8|3945.8|3953.1|3947.1|3951.8|3945.8|2
1653910900000|2022-05-30 11:41:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653910920000|2022-05-30 11:42:00|3949.6|3943.6|3948.9|3942.9|3949.6|3943.6|3948|3942|7
1653910930000|2022-05-30 11:42:10|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1653910970000|2022-05-30 11:42:50|3948.9|3942.9|3948.6|3942.6|3948.9|3942.9|3948.6|3942.6|2
1653910980000|2022-05-30 11:43:00|3949.1|3943.1|3947.6|3941.6|3949.6|3943.6|3947.6|3941.6|8
1653911010000|2022-05-30 11:43:30|3947.9|3941.9|3948.6|3942.6|3948.6|3942.6|3947.9|3941.9|3
1653911020000|2022-05-30 11:43:40|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|2
1653911030000|2022-05-30 11:43:50|3948.4|3942.4|3948.1|3942.1|3948.4|3942.4|3948.1|3942.1|2
1653911040000|2022-05-30 11:44:00|3947.9|3941.9|3945.6|3939.6|3947.9|3941.9|3944.6|3938.6|7
1653911060000|2022-05-30 11:44:20|3945.1|3939.1|3945.1|3939.1|3945.4|3939.4|3945.1|3939.1|3
1653911080000|2022-05-30 11:44:40|3946.8|3940.8|3946.4|3940.4|3946.8|3940.8|3946.4|3940.4|2
1653911090000|2022-05-30 11:44:50|3947.1|3941.1|3949.4|3943.4|3949.4|3943.4|3947.1|3941.1|2
1653911100000|2022-05-30 11:45:00|3948.6|3942.6|3946.8|3940.8|3948.6|3942.6|3946.8|3940.8|5
1653911110000|2022-05-30 11:45:10|3946.9|3940.9|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|3
1653911120000|2022-05-30 11:45:20|3947.1|3941.1|3947.4|3941.4|3947.4|3941.4|3947.1|3941.1|2
1653911140000|2022-05-30 11:45:40|3947.9|3941.9|3947.9|3941.9|3949.4|3943.4|3947.9|3941.9|5
1653911150000|2022-05-30 11:45:50|3948.6|3942.6|3948.9|3942.9|3949.4|3943.4|3948.6|3942.6|5
1653911160000|2022-05-30 11:46:00|3949.6|3943.6|3949.4|3943.4|3949.6|3943.6|3949.4|3943.4|2
1653911170000|2022-05-30 11:46:10|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1653911180000|2022-05-30 11:46:20|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1653911190000|2022-05-30 11:46:30|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653911200000|2022-05-30 11:46:40|3950.4|3944.4|3949.9|3943.9|3950.4|3944.4|3949.9|3943.9|2
1653911220000|2022-05-30 11:47:00|3949.1|3943.1|3946.6|3940.6|3949.1|3943.1|3946.1|3940.1|8
1653911230000|2022-05-30 11:47:10|3948.1|3942.1|3948.4|3942.4|3948.4|3942.4|3948.1|3942.1|2
1653911240000|2022-05-30 11:47:20|3948.6|3942.6|3948.4|3942.4|3948.6|3942.6|3948.4|3942.4|2
1653911270000|2022-05-30 11:47:50|3947.6|3941.6|3946.9|3940.9|3947.6|3941.6|3946.9|3940.9|4
1653911300000|2022-05-30 11:48:20|3947.1|3941.1|3947.1|3941.1|3947.4|3941.4|3947.1|3941.1|3
1653911320000|2022-05-30 11:48:40|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946|3940|3
1653911330000|2022-05-30 11:48:50|3945.9|3939.9|3946|3940|3946|3940|3945.9|3939.9|2
1653911340000|2022-05-30 11:49:00|3946.4|3940.4|3943.9|3937.9|3946.4|3940.4|3943|3937|6
1653911360000|2022-05-30 11:49:20|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1653911400000|2022-05-30 11:50:00|3942.1|3936.1|3942.1|3936.1|3942.6|3936.6|3941.8|3935.8|6
1653911410000|2022-05-30 11:50:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.1|3936.1|3
1653911420000|2022-05-30 11:50:20|3943.4|3937.4|3942.4|3936.4|3943.4|3937.4|3942.4|3936.4|2
1653911430000|2022-05-30 11:50:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1653911440000|2022-05-30 11:50:40|3941.9|3935.9|3943.1|3937.1|3943.1|3937.1|3941.9|3935.9|2
1653911460000|2022-05-30 11:51:00|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|2
1653911510000|2022-05-30 11:51:50|3943.4|3937.4|3944.6|3938.6|3944.6|3938.6|3943.4|3937.4|3
1653911590000|2022-05-30 11:53:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653911600000|2022-05-30 11:53:20|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653911650000|2022-05-30 11:54:10|3946.1|3940.1|3947.6|3941.6|3947.6|3941.6|3946.1|3940.1|4
1653911660000|2022-05-30 11:54:20|3947.9|3941.9|3948.4|3942.4|3948.4|3942.4|3947.9|3941.9|3
1653911670000|2022-05-30 11:54:30|3948.6|3942.6|3947.9|3941.9|3949.1|3943.1|3947.1|3941.1|6
1653911680000|2022-05-30 11:54:40|3948.6|3942.6|3949.9|3943.9|3949.9|3943.9|3948.6|3942.6|6
1653911690000|2022-05-30 11:54:50|3950.6|3944.6|3954.1|3948.1|3954.1|3948.1|3950.6|3944.6|11
1653911700000|2022-05-30 11:55:00|3955|3949|3955|3949|3955|3949|3955|3949|1
1653911710000|2022-05-30 11:55:10|3954.4|3948.4|3954.4|3948.4|3954.6|3948.6|3954.4|3948.4|3
1653911730000|2022-05-30 11:55:30|3952.1|3946.1|3951.6|3945.6|3952.1|3946.1|3951.4|3945.4|5
1653911740000|2022-05-30 11:55:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653911760000|2022-05-30 11:56:00|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1653911780000|2022-05-30 11:56:20|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1653911820000|2022-05-30 11:57:00|3950.8|3944.8|3951.6|3945.6|3951.6|3945.6|3950.8|3944.8|7
1653911830000|2022-05-30 11:57:10|3951.4|3945.4|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|3
1653911840000|2022-05-30 11:57:20|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3951.1|3945.1|2
1653911860000|2022-05-30 11:57:40|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1653911870000|2022-05-30 11:57:50|3949.9|3943.9|3950.4|3944.4|3950.4|3944.4|3949.9|3943.9|2
1653911880000|2022-05-30 11:58:00|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3948.9|3942.9|3
1653911900000|2022-05-30 11:58:20|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653911910000|2022-05-30 11:58:30|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653911940000|2022-05-30 11:59:00|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653911950000|2022-05-30 11:59:10|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1653911970000|2022-05-30 11:59:30|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3951.1|3945.1|2
1653912000000|2022-05-30 12:00:00|3950.9|3944.9|3949.1|3943.1|3950.9|3944.9|3949.1|3943.1|9
1653912010000|2022-05-30 12:00:10|3949.6|3943.6|3949.9|3943.9|3949.9|3943.9|3949.6|3943.6|2
1653912020000|2022-05-30 12:00:20|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1653912030000|2022-05-30 12:00:30|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653912040000|2022-05-30 12:00:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653912050000|2022-05-30 12:00:50|3949.1|3943.1|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|2
1653912060000|2022-05-30 12:01:00|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653912080000|2022-05-30 12:01:20|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1653912100000|2022-05-30 12:01:40|3948.6|3942.6|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|2
1653912110000|2022-05-30 12:01:50|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653912150000|2022-05-30 12:02:30|3949.4|3943.4|3951.4|3945.4|3951.6|3945.6|3949.4|3943.4|4
1653912180000|2022-05-30 12:03:00|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1653912280000|2022-05-30 12:04:40|3952.1|3946.1|3954.1|3948.1|3954.1|3948.1|3952.1|3946.1|3
1653912290000|2022-05-30 12:04:50|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|4
1653912300000|2022-05-30 12:05:00|3955.1|3949.1|3955.4|3949.4|3955.4|3949.4|3955.1|3949.1|4
1653912320000|2022-05-30 12:05:20|3955.1|3949.1|3953.4|3947.4|3955.1|3949.1|3952.4|3946.4|5
1653912330000|2022-05-30 12:05:30|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|1
1653912340000|2022-05-30 12:05:40|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|1
1653912350000|2022-05-30 12:05:50|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3952.9|3946.9|4
1653912360000|2022-05-30 12:06:00|3953.9|3947.9|3953.9|3947.9|3954.1|3948.1|3953.9|3947.9|3
1653912380000|2022-05-30 12:06:20|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|1
1653912400000|2022-05-30 12:06:40|3952.9|3946.9|3951.1|3945.1|3952.9|3946.9|3951.1|3945.1|2
1653912410000|2022-05-30 12:06:50|3952.4|3946.4|3955.4|3949.4|3955.4|3949.4|3952.4|3946.4|4
1653912420000|2022-05-30 12:07:00|3955.6|3949.6|3957.1|3951.1|3957.1|3951.1|3955.4|3949.4|7
1653912430000|2022-05-30 12:07:10|3956.6|3950.6|3956.9|3950.9|3956.9|3950.9|3956.1|3950.1|5
1653912440000|2022-05-30 12:07:20|3956.4|3950.4|3957.4|3951.4|3957.4|3951.4|3956.4|3950.4|2
1653912450000|2022-05-30 12:07:30|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|1
1653912460000|2022-05-30 12:07:40|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.1|3952.1|5
1653912470000|2022-05-30 12:07:50|3957.9|3951.9|3956.9|3950.9|3957.9|3951.9|3956.9|3950.9|3
1653912480000|2022-05-30 12:08:00|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|1
1653912490000|2022-05-30 12:08:10|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|1
1653912510000|2022-05-30 12:08:30|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1653912520000|2022-05-30 12:08:40|3958.8|3952.8|3959.1|3953.1|3959.1|3953.1|3958.8|3952.8|2
1653912530000|2022-05-30 12:08:50|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1653912570000|2022-05-30 12:09:30|3960.4|3954.4|3960.9|3954.9|3960.9|3954.9|3960.4|3954.4|2
1653912580000|2022-05-30 12:09:40|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3960.9|3954.9|3
1653912590000|2022-05-30 12:09:50|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1653912600000|2022-05-30 12:10:00|3961.6|3955.6|3964.6|3958.6|3964.6|3958.6|3961.6|3955.6|7
1653912610000|2022-05-30 12:10:10|3964.9|3958.9|3962.9|3956.9|3964.9|3958.9|3962.9|3956.9|2
1653912630000|2022-05-30 12:10:30|3962.6|3956.6|3962.1|3956.1|3962.6|3956.6|3961.6|3955.6|4
1653912640000|2022-05-30 12:10:40|3962.4|3956.4|3962.1|3956.1|3962.4|3956.4|3962.1|3956.1|2
1653912650000|2022-05-30 12:10:50|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1653912660000|2022-05-30 12:11:00|3961.4|3955.4|3960.6|3954.6|3961.4|3955.4|3960.6|3954.6|2
1653912670000|2022-05-30 12:11:10|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|1
1653912680000|2022-05-30 12:11:20|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1653912690000|2022-05-30 12:11:30|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|1
1653912710000|2022-05-30 12:11:50|3961.1|3955.1|3962.9|3956.9|3962.9|3956.9|3961.1|3955.1|4
1653912720000|2022-05-30 12:12:00|3962.6|3956.6|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|5
1653912730000|2022-05-30 12:12:10|3962.6|3956.6|3962.4|3956.4|3962.6|3956.6|3962.4|3956.4|2
1653912740000|2022-05-30 12:12:20|3962.1|3956.1|3961.9|3955.9|3962.1|3956.1|3961.6|3955.6|3
1653912750000|2022-05-30 12:12:30|3961.6|3955.6|3961.6|3955.6|3961.9|3955.9|3961.6|3955.6|3
1653912760000|2022-05-30 12:12:40|3961.4|3955.4|3961.6|3955.6|3961.6|3955.6|3961.4|3955.4|2
1653912800000|2022-05-30 12:13:20|3961.9|3955.9|3960.1|3954.1|3962.1|3956.1|3960.1|3954.1|4
1653912810000|2022-05-30 12:13:30|3960.4|3954.4|3960.1|3954.1|3960.9|3954.9|3960.1|3954.1|6
1653912820000|2022-05-30 12:13:40|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|1
1653912830000|2022-05-30 12:13:50|3960.9|3954.9|3960.6|3954.6|3960.9|3954.9|3960.6|3954.6|2
1653912840000|2022-05-30 12:14:00|3960.9|3954.9|3960.9|3954.9|3961.4|3955.4|3960.9|3954.9|4
1653912890000|2022-05-30 12:14:50|3961.1|3955.1|3961.6|3955.6|3961.9|3955.9|3961.1|3955.1|4
1653912970000|2022-05-30 12:16:10|3962.1|3956.1|3960.6|3954.6|3962.1|3956.1|3960.4|3954.4|4
1653912990000|2022-05-30 12:16:30|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|1
1653913070000|2022-05-30 12:17:50|3959.6|3953.6|3959.4|3953.4|3959.6|3953.6|3959.4|3953.4|2
1653913080000|2022-05-30 12:18:00|3958.9|3952.9|3958.6|3952.6|3958.9|3952.9|3958.6|3952.6|2
1653913090000|2022-05-30 12:18:10|3958.4|3952.4|3958.1|3952.1|3958.4|3952.4|3958.1|3952.1|2
1653913100000|2022-05-30 12:18:20|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|3
1653913110000|2022-05-30 12:18:30|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|1
1653913120000|2022-05-30 12:18:40|3957.1|3951.1|3957.9|3951.9|3957.9|3951.9|3957.1|3951.1|3
1653913150000|2022-05-30 12:19:10|3957.4|3951.4|3956.4|3950.4|3957.4|3951.4|3956.4|3950.4|2
1653913160000|2022-05-30 12:19:20|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|2
1653913190000|2022-05-30 12:19:50|3955.6|3949.6|3955.1|3949.1|3955.6|3949.6|3954.9|3948.9|4
1653913200000|2022-05-30 12:20:00|3954.9|3948.9|3955.6|3949.6|3955.6|3949.6|3954.9|3948.9|2
1653913240000|2022-05-30 12:20:40|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1653913260000|2022-05-30 12:21:00|3957.1|3951.1|3956.6|3950.6|3957.6|3951.6|3956.6|3950.6|3
1653913270000|2022-05-30 12:21:10|3956.1|3950.1|3955|3949|3956.1|3950.1|3955|3949|3
1653913280000|2022-05-30 12:21:20|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|1
1653913290000|2022-05-30 12:21:30|3953.9|3947.9|3952.4|3946.4|3953.9|3947.9|3952.4|3946.4|2
1653913300000|2022-05-30 12:21:40|3952.1|3946.1|3950.9|3944.9|3952.1|3946.1|3950.9|3944.9|3
1653913310000|2022-05-30 12:21:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|3
1653913330000|2022-05-30 12:22:10|3951.5|3945.5|3951.4|3945.4|3951.5|3945.5|3951.4|3945.4|2
1653913340000|2022-05-30 12:22:20|3951.3|3945.3|3950.4|3944.4|3951.3|3945.3|3949.9|3943.9|4
1653913360000|2022-05-30 12:22:40|3950.6|3944.6|3951.6|3945.6|3951.6|3945.6|3950.6|3944.6|2
1653913370000|2022-05-30 12:22:50|3953.5|3947.5|3954|3948|3954.4|3948.4|3953.5|3947.5|4
1653913380000|2022-05-30 12:23:00|3954.1|3948.1|3954.4|3948.4|3954.6|3948.6|3954.1|3948.1|5
1653913390000|2022-05-30 12:23:10|3954.1|3948.1|3954.4|3948.4|3954.4|3948.4|3954.1|3948.1|2
1653913410000|2022-05-30 12:23:30|3954.6|3948.6|3956.1|3950.1|3956.1|3950.1|3954.6|3948.6|7
1653913440000|2022-05-30 12:24:00|3956.6|3950.6|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|2
1653913490000|2022-05-30 12:24:50|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1653913500000|2022-05-30 12:25:00|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|2
1653913520000|2022-05-30 12:25:20|3956.6|3950.6|3955.6|3949.6|3956.6|3950.6|3955.6|3949.6|2
1653913570000|2022-05-30 12:26:10|3955.4|3949.4|3953.9|3947.9|3955.4|3949.4|3953.9|3947.9|2
1653913580000|2022-05-30 12:26:20|3953.6|3947.6|3954.1|3948.1|3954.4|3948.4|3953.6|3947.6|3
1653913590000|2022-05-30 12:26:30|3955.4|3949.4|3954.6|3948.6|3955.4|3949.4|3954.6|3948.6|2
1653913600000|2022-05-30 12:26:40|3954.1|3948.1|3955.4|3949.4|3955.4|3949.4|3954.1|3948.1|4
1653913610000|2022-05-30 12:26:50|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|1
1653913620000|2022-05-30 12:27:00|3956.4|3950.4|3956.1|3950.1|3956.4|3950.4|3956.1|3950.1|2
1653913630000|2022-05-30 12:27:10|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.1|3950.1|5
1653913650000|2022-05-30 12:27:30|3956.1|3950.1|3955.6|3949.6|3956.4|3950.4|3955.6|3949.6|3
1653913670000|2022-05-30 12:27:50|3955.4|3949.4|3955.6|3949.6|3955.6|3949.6|3955.4|3949.4|2
1653913680000|2022-05-30 12:28:00|3956.1|3950.1|3956.4|3950.4|3956.4|3950.4|3956.1|3950.1|4
1653913690000|2022-05-30 12:28:10|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|2
1653913710000|2022-05-30 12:28:30|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3955.9|3949.9|3
1653913740000|2022-05-30 12:29:00|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1653913760000|2022-05-30 12:29:20|3956.1|3950.1|3956.4|3950.4|3956.4|3950.4|3956.1|3950.1|2
1653913800000|2022-05-30 12:30:00|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3955.9|3949.9|3
1653913810000|2022-05-30 12:30:10|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|1
1653913850000|2022-05-30 12:30:50|3956.4|3950.4|3956.1|3950.1|3956.4|3950.4|3956.1|3950.1|2
1653913870000|2022-05-30 12:31:10|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1653913900000|2022-05-30 12:31:40|3955.4|3949.4|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|2
1653913990000|2022-05-30 12:33:10|3955|3949|3953.8|3947.8|3955|3949|3953.6|3947.6|7
1653914000000|2022-05-30 12:33:20|3953.3|3947.3|3953.1|3947.1|3953.3|3947.3|3953.1|3947.1|2
1653914010000|2022-05-30 12:33:30|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1653914030000|2022-05-30 12:33:50|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653914170000|2022-05-30 12:36:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653914220000|2022-05-30 12:37:00|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1653914280000|2022-05-30 12:38:00|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653914350000|2022-05-30 12:39:10|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|3
1653914420000|2022-05-30 12:40:20|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|3
1653914470000|2022-05-30 12:41:10|3951.4|3945.4|3950.6|3944.6|3951.4|3945.4|3950.6|3944.6|3
1653914480000|2022-05-30 12:41:20|3950.9|3944.9|3949.4|3943.4|3950.9|3944.9|3949.4|3943.4|2
1653914500000|2022-05-30 12:41:40|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653914570000|2022-05-30 12:42:50|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1653914610000|2022-05-30 12:43:30|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653914620000|2022-05-30 12:43:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653914630000|2022-05-30 12:43:50|3950.1|3944.1|3950.6|3944.6|3950.6|3944.6|3950.1|3944.1|3
1653914740000|2022-05-30 12:45:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653914770000|2022-05-30 12:46:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653914790000|2022-05-30 12:46:30|3950.4|3944.4|3948.1|3942.1|3950.4|3944.4|3948.1|3942.1|3
1653914800000|2022-05-30 12:46:40|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1653914830000|2022-05-30 12:47:10|3948.1|3942.1|3948.4|3942.4|3948.4|3942.4|3948.1|3942.1|2
1653914860000|2022-05-30 12:47:40|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653914870000|2022-05-30 12:47:50|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|2
1653914880000|2022-05-30 12:48:00|3948.4|3942.4|3947.4|3941.4|3948.4|3942.4|3947.4|3941.4|3
1653914900000|2022-05-30 12:48:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1653914910000|2022-05-30 12:48:30|3948.8|3942.8|3949.8|3943.8|3949.9|3943.9|3948.8|3942.8|4
1653914920000|2022-05-30 12:48:40|3949.6|3943.6|3949.8|3943.8|3949.8|3943.8|3949.6|3943.6|2
1653914930000|2022-05-30 12:48:50|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1653914950000|2022-05-30 12:49:10|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653914970000|2022-05-30 12:49:30|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1653914980000|2022-05-30 12:49:40|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1653915040000|2022-05-30 12:50:40|3950.6|3944.6|3951.6|3945.6|3951.6|3945.6|3950.6|3944.6|3
1653915090000|2022-05-30 12:51:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653915150000|2022-05-30 12:52:30|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|2
1653915160000|2022-05-30 12:52:40|3952.6|3946.6|3953.1|3947.1|3954.1|3948.1|3952.4|3946.4|6
1653915170000|2022-05-30 12:52:50|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|1
1653915180000|2022-05-30 12:53:00|3953.4|3947.4|3953.9|3947.9|3953.9|3947.9|3953.4|3947.4|3
1653915190000|2022-05-30 12:53:10|3952.1|3946.1|3951.6|3945.6|3952.1|3946.1|3951.6|3945.6|3
1653915210000|2022-05-30 12:53:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|3
1653915230000|2022-05-30 12:53:50|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|2
1653915240000|2022-05-30 12:54:00|3950.6|3944.6|3950.1|3944.1|3950.6|3944.6|3949.9|3943.9|7
1653915270000|2022-05-30 12:54:30|3950.4|3944.4|3952.9|3946.9|3952.9|3946.9|3950.4|3944.4|4
1653915280000|2022-05-30 12:54:40|3952.6|3946.6|3952.4|3946.4|3952.6|3946.6|3951.9|3945.9|4
1653915290000|2022-05-30 12:54:50|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|2
1653915300000|2022-05-30 12:55:00|3951.6|3945.6|3949.9|3943.9|3951.6|3945.6|3949.9|3943.9|4
1653915310000|2022-05-30 12:55:10|3950.1|3944.1|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|2
1653915320000|2022-05-30 12:55:20|3949.4|3943.4|3949.1|3943.1|3949.4|3943.4|3948.6|3942.6|4
1653915330000|2022-05-30 12:55:30|3948.9|3942.9|3950.1|3944.1|3950.1|3944.1|3948.9|3942.9|4
1653915340000|2022-05-30 12:55:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653915400000|2022-05-30 12:56:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653915430000|2022-05-30 12:57:10|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1653915460000|2022-05-30 12:57:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653915480000|2022-05-30 12:58:00|3952.1|3946.1|3950.1|3944.1|3952.1|3946.1|3949.8|3943.8|6
1653915500000|2022-05-30 12:58:20|3949.9|3943.9|3949.1|3943.1|3949.9|3943.9|3949.1|3943.1|4
1653915510000|2022-05-30 12:58:30|3949.4|3943.4|3950.1|3944.1|3950.1|3944.1|3949.4|3943.4|3
1653915540000|2022-05-30 12:59:00|3949.9|3943.9|3948.6|3942.6|3949.9|3943.9|3948.1|3942.1|5
1653915550000|2022-05-30 12:59:10|3948.9|3942.9|3947.4|3941.4|3949.1|3943.1|3947.4|3941.4|8
1653915560000|2022-05-30 12:59:20|3947.6|3941.6|3948.1|3942.1|3949.1|3943.1|3947.6|3941.6|3
1653915570000|2022-05-30 12:59:30|3947.9|3941.9|3947.6|3941.6|3947.9|3941.9|3947.4|3941.4|4
1653915580000|2022-05-30 12:59:40|3947.9|3941.9|3947.9|3941.9|3949.4|3943.4|3947.9|3941.9|6
1653915590000|2022-05-30 12:59:50|3948.1|3942.1|3949.1|3943.1|3949.4|3943.4|3948.1|3942.1|5
1653915600000|2022-05-30 13:00:00|3948.9|3942.9|3943.4|3937.4|3948.9|3942.9|3943.1|3937.1|23
1653915610000|2022-05-30 13:00:10|3942.1|3936.1|3941.6|3935.6|3942.1|3936.1|3940.9|3934.9|19
1653915620000|2022-05-30 13:00:20|3941.4|3935.4|3938.6|3932.6|3941.4|3935.4|3938.6|3932.6|8
1653915630000|2022-05-30 13:00:30|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3937.1|3931.1|12
1653915640000|2022-05-30 13:00:40|3939.6|3933.6|3936|3930|3939.6|3933.6|3936|3930|10
1653915650000|2022-05-30 13:00:50|3936.3|3930.3|3933.3|3927.3|3936.6|3930.6|3933.3|3927.3|18
1653915660000|2022-05-30 13:01:00|3934.9|3928.9|3934.9|3928.9|3935.3|3929.3|3932.9|3926.9|16
1653915670000|2022-05-30 13:01:10|3935.3|3929.3|3935|3929|3935.3|3929.3|3934.5|3928.5|5
1653915680000|2022-05-30 13:01:20|3934.9|3928.9|3931.3|3925.3|3935.3|3929.3|3931.3|3925.3|13
1653915690000|2022-05-30 13:01:30|3931.5|3925.5|3930.4|3924.4|3931.5|3925.5|3930.4|3924.4|6
1653915700000|2022-05-30 13:01:40|3930.1|3924.1|3929.8|3923.8|3930.1|3924.1|3928.5|3922.5|9
1653915710000|2022-05-30 13:01:50|3928.4|3922.4|3928.1|3922.1|3929.6|3923.6|3927.9|3921.9|11
1653915720000|2022-05-30 13:02:00|3927.9|3921.9|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|13
1653915730000|2022-05-30 13:02:10|3928|3922|3928.8|3922.8|3929.5|3923.5|3928|3922|7
1653915740000|2022-05-30 13:02:20|3929|3923|3928.6|3922.6|3929|3923|3928.6|3922.6|2
1653915750000|2022-05-30 13:02:30|3928.5|3922.5|3928.4|3922.4|3928.6|3922.6|3927.6|3921.6|11
1653915760000|2022-05-30 13:02:40|3928.1|3922.1|3928.3|3922.3|3929.5|3923.5|3926.8|3920.8|13
1653915770000|2022-05-30 13:02:50|3928|3922|3928|3922|3928.6|3922.6|3926.8|3920.8|16
1653915780000|2022-05-30 13:03:00|3928.3|3922.3|3925.3|3919.3|3928.3|3922.3|3925.3|3919.3|11
1653915790000|2022-05-30 13:03:10|3925.6|3919.6|3925.4|3919.4|3928|3922|3925.4|3919.4|15
1653915800000|2022-05-30 13:03:20|3925.1|3919.1|3925.3|3919.3|3925.3|3919.3|3925|3919|4
1653915810000|2022-05-30 13:03:30|3925.8|3919.8|3924.8|3918.8|3925.8|3919.8|3923.4|3917.4|9
1653915820000|2022-05-30 13:03:40|3925|3919|3925.1|3919.1|3925.6|3919.6|3923.6|3917.6|15
1653915830000|2022-05-30 13:03:50|3924.9|3918.9|3921.1|3915.1|3924.9|3918.9|3921.1|3915.1|15
1653915840000|2022-05-30 13:04:00|3920.6|3914.6|3922.5|3916.5|3922.5|3916.5|3920.6|3914.6|7
1653915850000|2022-05-30 13:04:10|3924.6|3918.6|3923|3917|3924.9|3918.9|3922.5|3916.5|12
1653915860000|2022-05-30 13:04:20|3923.5|3917.5|3923.3|3917.3|3923.5|3917.5|3922.5|3916.5|12
1653915870000|2022-05-30 13:04:30|3924.4|3918.4|3923.3|3917.3|3924.4|3918.4|3922.9|3916.9|11
1653915880000|2022-05-30 13:04:40|3922|3916|3923.4|3917.4|3923.4|3917.4|3921.3|3915.3|6
1653915890000|2022-05-30 13:04:50|3923.3|3917.3|3922.4|3916.4|3924.1|3918.1|3922.4|3916.4|14
1653915900000|2022-05-30 13:05:00|3921.6|3915.6|3919|3913|3921.6|3915.6|3918.8|3912.8|11
1653915910000|2022-05-30 13:05:10|3918.8|3912.8|3918.5|3912.5|3919|3913|3918.3|3912.3|11
1653915920000|2022-05-30 13:05:20|3918.8|3912.8|3918.5|3912.5|3919.8|3913.8|3917.9|3911.9|11
1653915930000|2022-05-30 13:05:30|3919|3913|3918.8|3912.8|3919.6|3913.6|3918.8|3912.8|7
1653915940000|2022-05-30 13:05:40|3918.4|3912.4|3917.6|3911.6|3918.9|3912.9|3917.6|3911.6|7
1653915950000|2022-05-30 13:05:50|3917.4|3911.4|3918.4|3912.4|3918.6|3912.6|3917.4|3911.4|8
1653915960000|2022-05-30 13:06:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|3
1653915970000|2022-05-30 13:06:10|3919.1|3913.1|3919.9|3913.9|3919.9|3913.9|3917.4|3911.4|7
1653915980000|2022-05-30 13:06:20|3918.6|3912.6|3918.9|3912.9|3919.4|3913.4|3918.6|3912.6|5
1653915990000|2022-05-30 13:06:30|3919.4|3913.4|3918.6|3912.6|3919.4|3913.4|3918.6|3912.6|3
1653916000000|2022-05-30 13:06:40|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3917.9|3911.9|5
1653916010000|2022-05-30 13:06:50|3917.6|3911.6|3918.6|3912.6|3918.6|3912.6|3917.6|3911.6|3
1653916020000|2022-05-30 13:07:00|3918.9|3912.9|3920.6|3914.6|3920.6|3914.6|3918.9|3912.9|7
1653916040000|2022-05-30 13:07:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1653916050000|2022-05-30 13:07:30|3919.1|3913.1|3919|3913|3919.1|3913.1|3919|3913|2
1653916060000|2022-05-30 13:07:40|3918.3|3912.3|3917.9|3911.9|3918.3|3912.3|3917.9|3911.9|3
1653916070000|2022-05-30 13:07:50|3917.4|3911.4|3918.4|3912.4|3918.4|3912.4|3917.4|3911.4|3
1653916080000|2022-05-30 13:08:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1653916090000|2022-05-30 13:08:10|3918.1|3912.1|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|2
1653916100000|2022-05-30 13:08:20|3918.4|3912.4|3917.9|3911.9|3918.4|3912.4|3917.9|3911.9|3
1653916110000|2022-05-30 13:08:30|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1653916120000|2022-05-30 13:08:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3917.9|3911.9|5
1653916130000|2022-05-30 13:08:50|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1653916140000|2022-05-30 13:09:00|3918.4|3912.4|3917.9|3911.9|3918.4|3912.4|3917.4|3911.4|4
1653916150000|2022-05-30 13:09:10|3918.1|3912.1|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|3
1653916160000|2022-05-30 13:09:20|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1653916170000|2022-05-30 13:09:30|3918.4|3912.4|3922.9|3916.9|3923.6|3917.6|3918.4|3912.4|7
1653916180000|2022-05-30 13:09:40|3923.1|3917.1|3923.9|3917.9|3924.9|3918.9|3923.1|3917.1|13
1653916190000|2022-05-30 13:09:50|3924.1|3918.1|3926.3|3920.3|3926.3|3920.3|3923.6|3917.6|10
1653916200000|2022-05-30 13:10:00|3926.4|3920.4|3927|3921|3927|3921|3926.4|3920.4|2
1653916210000|2022-05-30 13:10:10|3928.1|3922.1|3929.1|3923.1|3929.1|3923.1|3928.1|3922.1|2
1653916220000|2022-05-30 13:10:20|3928.4|3922.4|3927.6|3921.6|3928.4|3922.4|3927.6|3921.6|3
1653916230000|2022-05-30 13:10:30|3927.4|3921.4|3925.6|3919.6|3927.4|3921.4|3925.6|3919.6|3
1653916240000|2022-05-30 13:10:40|3926.1|3920.1|3926.4|3920.4|3926.4|3920.4|3926.1|3920.1|2
1653916250000|2022-05-30 13:10:50|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.9|3919.9|4
1653916260000|2022-05-30 13:11:00|3925.4|3919.4|3924.9|3918.9|3925.9|3919.9|3924.9|3918.9|4
1653916270000|2022-05-30 13:11:10|3925.1|3919.1|3925.6|3919.6|3926.4|3920.4|3925.1|3919.1|5
1653916280000|2022-05-30 13:11:20|3925.4|3919.4|3924.9|3918.9|3926.1|3920.1|3924.9|3918.9|11
1653916290000|2022-05-30 13:11:30|3924.4|3918.4|3925.6|3919.6|3925.6|3919.6|3924.4|3918.4|4
1653916300000|2022-05-30 13:11:40|3926.1|3920.1|3926.9|3920.9|3926.9|3920.9|3926.1|3920.1|6
1653916310000|2022-05-30 13:11:50|3926.6|3920.6|3926.6|3920.6|3926.9|3920.9|3926.4|3920.4|5
1653916320000|2022-05-30 13:12:00|3926.9|3920.9|3928.1|3922.1|3928.1|3922.1|3926.4|3920.4|6
1653916340000|2022-05-30 13:12:20|3927.6|3921.6|3927.4|3921.4|3927.6|3921.6|3927.4|3921.4|4
1653916350000|2022-05-30 13:12:30|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|2
1653916360000|2022-05-30 13:12:40|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|2
1653916370000|2022-05-30 13:12:50|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.4|3920.4|6
1653916380000|2022-05-30 13:13:00|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.1|3920.1|8
1653916390000|2022-05-30 13:13:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1653916400000|2022-05-30 13:13:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|3
1653916410000|2022-05-30 13:13:30|3926.6|3920.6|3926.9|3920.9|3927.1|3921.1|3926.6|3920.6|4
1653916420000|2022-05-30 13:13:40|3926.6|3920.6|3926.9|3920.9|3927.1|3921.1|3926.4|3920.4|8
1653916430000|2022-05-30 13:13:50|3927.6|3921.6|3928.4|3922.4|3928.4|3922.4|3927.6|3921.6|2
1653916440000|2022-05-30 13:14:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1653916450000|2022-05-30 13:14:10|3928.6|3922.6|3928.4|3922.4|3928.9|3922.9|3927.6|3921.6|6
1653916460000|2022-05-30 13:14:20|3928.1|3922.1|3926.9|3920.9|3928.6|3922.6|3926.9|3920.9|9
1653916470000|2022-05-30 13:14:30|3927.4|3921.4|3926.9|3920.9|3927.4|3921.4|3926.4|3920.4|21
1653916480000|2022-05-30 13:14:40|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3925.9|3919.9|8
1653916490000|2022-05-30 13:14:50|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1653916500000|2022-05-30 13:15:00|3925.9|3919.9|3927.4|3921.4|3927.4|3921.4|3925.9|3919.9|10
1653916510000|2022-05-30 13:15:10|3927.1|3921.1|3927.6|3921.6|3927.6|3921.6|3926.9|3920.9|5
1653916520000|2022-05-30 13:15:20|3926.4|3920.4|3926.4|3920.4|3926.9|3920.9|3926.1|3920.1|9
1653916540000|2022-05-30 13:15:40|3927.1|3921.1|3926.4|3920.4|3927.6|3921.6|3925.9|3919.9|26
1653916550000|2022-05-30 13:15:50|3926.9|3920.9|3927.1|3921.1|3927.9|3921.9|3926.6|3920.6|15
1653916560000|2022-05-30 13:16:00|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.9|3921.9|2
1653916570000|2022-05-30 13:16:10|3928.6|3922.6|3928.9|3922.9|3928.9|3922.9|3928.6|3922.6|2
1653916580000|2022-05-30 13:16:20|3928.6|3922.6|3926.9|3920.9|3928.6|3922.6|3926.5|3920.5|13
1653916590000|2022-05-30 13:16:30|3927.4|3921.4|3925.1|3919.1|3927.6|3921.6|3925.1|3919.1|13
1653916600000|2022-05-30 13:16:40|3924.9|3918.9|3925.1|3919.1|3925.1|3919.1|3924.9|3918.9|2
1653916610000|2022-05-30 13:16:50|3925|3919|3922.9|3916.9|3925|3919|3922.9|3916.9|7
1653916620000|2022-05-30 13:17:00|3922.6|3916.6|3923.9|3917.9|3924.3|3918.3|3922.6|3916.6|12
1653916630000|2022-05-30 13:17:10|3924|3918|3923.6|3917.6|3924.3|3918.3|3923.5|3917.5|7
1653916650000|2022-05-30 13:17:30|3923.4|3917.4|3923.1|3917.1|3924.6|3918.6|3923.1|3917.1|5
1653916660000|2022-05-30 13:17:40|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653916670000|2022-05-30 13:17:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1653916680000|2022-05-30 13:18:00|3922.9|3916.9|3923.4|3917.4|3923.9|3917.9|3922.9|3916.9|6
1653916690000|2022-05-30 13:18:10|3922.9|3916.9|3923.9|3917.9|3923.9|3917.9|3922.9|3916.9|2
1653916700000|2022-05-30 13:18:20|3924.4|3918.4|3924.1|3918.1|3924.6|3918.6|3923.6|3917.6|5
1653916710000|2022-05-30 13:18:30|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|3
1653916720000|2022-05-30 13:18:40|3923.9|3917.9|3923.1|3917.1|3924.6|3918.6|3923.1|3917.1|3
1653916750000|2022-05-30 13:19:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1653916760000|2022-05-30 13:19:20|3924.4|3918.4|3924.6|3918.6|3925.1|3919.1|3923.9|3917.9|7
1653916770000|2022-05-30 13:19:30|3925.4|3919.4|3925.6|3919.6|3925.6|3919.6|3924.9|3918.9|6
1653916780000|2022-05-30 13:19:40|3924.9|3918.9|3924.6|3918.6|3925.6|3919.6|3924.6|3918.6|3
1653916790000|2022-05-30 13:19:50|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1653916800000|2022-05-30 13:20:00|3924.6|3918.6|3925.1|3919.1|3925.6|3919.6|3924.6|3918.6|5
1653916810000|2022-05-30 13:20:10|3925.6|3919.6|3926.4|3920.4|3926.4|3920.4|3925.6|3919.6|8
1653916820000|2022-05-30 13:20:20|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.6|3919.6|2
1653916830000|2022-05-30 13:20:30|3925.1|3919.1|3925.9|3919.9|3926.1|3920.1|3925.1|3919.1|7
1653916840000|2022-05-30 13:20:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1653916850000|2022-05-30 13:20:50|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.4|3918.4|4
1653916870000|2022-05-30 13:21:10|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|2
1653916880000|2022-05-30 13:21:20|3925.6|3919.6|3926.1|3920.1|3926.4|3920.4|3925.6|3919.6|4
1653916890000|2022-05-30 13:21:30|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|2
1653916900000|2022-05-30 13:21:40|3926.3|3920.3|3928.6|3922.6|3929.1|3923.1|3926.3|3920.3|4
1653916910000|2022-05-30 13:21:50|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1653916920000|2022-05-30 13:22:00|3928.6|3922.6|3929.4|3923.4|3929.4|3923.4|3928.4|3922.4|10
1653916930000|2022-05-30 13:22:10|3929.1|3923.1|3928.9|3922.9|3929.1|3923.1|3928.9|3922.9|2
1653916940000|2022-05-30 13:22:20|3928.6|3922.6|3929.1|3923.1|3929.4|3923.4|3928.6|3922.6|5
1653916950000|2022-05-30 13:22:30|3929.4|3923.4|3929.1|3923.1|3929.4|3923.4|3929.1|3923.1|2
1653916970000|2022-05-30 13:22:50|3929.4|3923.4|3929.1|3923.1|3929.4|3923.4|3928.9|3922.9|14
1653916980000|2022-05-30 13:23:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|25
1653916990000|2022-05-30 13:23:10|3929.1|3923.1|3931.6|3925.6|3932.1|3926.1|3929.1|3923.1|8
1653917000000|2022-05-30 13:23:20|3931.4|3925.4|3930.6|3924.6|3931.9|3925.9|3930.6|3924.6|3
1653917010000|2022-05-30 13:23:30|3931.1|3925.1|3931.9|3925.9|3931.9|3925.9|3930.6|3924.6|15
1653917030000|2022-05-30 13:23:50|3930.6|3924.6|3930.9|3924.9|3932.4|3926.4|3930.6|3924.6|23
1653917040000|2022-05-30 13:24:00|3929.9|3923.9|3930.9|3924.9|3931.9|3925.9|3929.9|3923.9|4
1653917050000|2022-05-30 13:24:10|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1653917060000|2022-05-30 13:24:20|3931.9|3925.9|3930.9|3924.9|3931.9|3925.9|3930.9|3924.9|4
1653917070000|2022-05-30 13:24:30|3931.4|3925.4|3931.4|3925.4|3931.6|3925.6|3931.4|3925.4|3
1653917080000|2022-05-30 13:24:40|3930.9|3924.9|3930.6|3924.6|3931.4|3925.4|3930.4|3924.4|4
1653917100000|2022-05-30 13:25:00|3931.9|3925.9|3932.1|3926.1|3932.1|3926.1|3931.9|3925.9|2
1653917110000|2022-05-30 13:25:10|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1653917130000|2022-05-30 13:25:30|3931.4|3925.4|3931.6|3925.6|3931.9|3925.9|3931.1|3925.1|8
1653917140000|2022-05-30 13:25:40|3931.9|3925.9|3933.9|3927.9|3934.4|3928.4|3931.9|3925.9|11
1653917150000|2022-05-30 13:25:50|3934.1|3928.1|3933.9|3927.9|3934.1|3928.1|3933.9|3927.9|2
1653917160000|2022-05-30 13:26:00|3933.4|3927.4|3934.1|3928.1|3934.9|3928.9|3933.4|3927.4|12
1653917170000|2022-05-30 13:26:10|3935.4|3929.4|3934.9|3928.9|3935.9|3929.9|3934.1|3928.1|12
1653917180000|2022-05-30 13:26:20|3935.4|3929.4|3933.6|3927.6|3935.4|3929.4|3933.4|3927.4|19
1653917190000|2022-05-30 13:26:30|3933.9|3927.9|3933.1|3927.1|3934.4|3928.4|3933.1|3927.1|6
1653917200000|2022-05-30 13:26:40|3932.9|3926.9|3932.6|3926.6|3932.9|3926.9|3932.6|3926.6|2
1653917210000|2022-05-30 13:26:50|3932.9|3926.9|3932.6|3926.6|3932.9|3926.9|3932.4|3926.4|6
1653917220000|2022-05-30 13:27:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1653917260000|2022-05-30 13:27:40|3933.1|3927.1|3933.4|3927.4|3934.4|3928.4|3933.1|3927.1|7
1653917270000|2022-05-30 13:27:50|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1653917280000|2022-05-30 13:28:00|3933.1|3927.1|3932.1|3926.1|3933.1|3927.1|3932.1|3926.1|5
1653917290000|2022-05-30 13:28:10|3932.4|3926.4|3932.1|3926.1|3932.6|3926.6|3930.9|3924.9|12
1653917300000|2022-05-30 13:28:20|3931.9|3925.9|3932.9|3926.9|3932.9|3926.9|3931.4|3925.4|6
1653917310000|2022-05-30 13:28:30|3933.6|3927.6|3931.9|3925.9|3933.9|3927.9|3931.9|3925.9|9
1653917330000|2022-05-30 13:28:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.1|3926.1|4
1653917340000|2022-05-30 13:29:00|3932.4|3926.4|3931.9|3925.9|3932.4|3926.4|3931.9|3925.9|3
1653917350000|2022-05-30 13:29:10|3931.6|3925.6|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|3
1653917360000|2022-05-30 13:29:20|3929.9|3923.9|3931.9|3925.9|3932.6|3926.6|3929.9|3923.9|7
1653917370000|2022-05-30 13:29:30|3932.4|3926.4|3931.9|3925.9|3932.4|3926.4|3931.6|3925.6|8
1653917380000|2022-05-30 13:29:40|3932.4|3926.4|3932.4|3926.4|3932.6|3926.6|3932.1|3926.1|7
1653917390000|2022-05-30 13:29:50|3932.6|3926.6|3932.9|3926.9|3932.9|3926.9|3932.6|3926.6|2
1653917400000|2022-05-30 13:30:00|3933.1|3927.1|3932.4|3926.4|3933.1|3927.1|3930.9|3924.9|8
1653917410000|2022-05-30 13:30:10|3931.6|3925.6|3931.4|3925.4|3931.6|3925.6|3930.9|3924.9|3
1653917420000|2022-05-30 13:30:20|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|2
1653917430000|2022-05-30 13:30:30|3931.6|3925.6|3933.9|3927.9|3933.9|3927.9|3931.1|3925.1|6
1653917440000|2022-05-30 13:30:40|3934.9|3928.9|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|2
1653917450000|2022-05-30 13:30:50|3934.6|3928.6|3934.4|3928.4|3934.6|3928.6|3934.4|3928.4|2
1653917460000|2022-05-30 13:31:00|3934.6|3928.6|3934.4|3928.4|3935.6|3929.6|3934.1|3928.1|7
1653917480000|2022-05-30 13:31:20|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1653917490000|2022-05-30 13:31:30|3933.4|3927.4|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|6
1653917500000|2022-05-30 13:31:40|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|7
1653917510000|2022-05-30 13:31:50|3932.4|3926.4|3932.9|3926.9|3932.9|3926.9|3932.4|3926.4|2
1653917520000|2022-05-30 13:32:00|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|1
1653917530000|2022-05-30 13:32:10|3931.4|3925.4|3933.4|3927.4|3933.4|3927.4|3931.4|3925.4|13
1653917540000|2022-05-30 13:32:20|3932.4|3926.4|3931.9|3925.9|3933.1|3927.1|3931.9|3925.9|8
1653917550000|2022-05-30 13:32:30|3933.1|3927.1|3932.9|3926.9|3934.1|3928.1|3932.9|3926.9|6
1653917560000|2022-05-30 13:32:40|3931.9|3925.9|3933.6|3927.6|3933.6|3927.6|3931.9|3925.9|8
1653917580000|2022-05-30 13:33:00|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|2
1653917590000|2022-05-30 13:33:10|3933.9|3927.9|3933.1|3927.1|3933.9|3927.9|3933.1|3927.1|3
1653917600000|2022-05-30 13:33:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1653917610000|2022-05-30 13:33:30|3933.9|3927.9|3934.1|3928.1|3934.6|3928.6|3933.9|3927.9|10
1653917630000|2022-05-30 13:33:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|5
1653917650000|2022-05-30 13:34:10|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3932.6|3926.6|5
1653917660000|2022-05-30 13:34:20|3932.9|3926.9|3932.9|3926.9|3933.1|3927.1|3932.4|3926.4|6
1653917670000|2022-05-30 13:34:30|3933.1|3927.1|3932.4|3926.4|3933.4|3927.4|3932.1|3926.1|5
1653917690000|2022-05-30 13:34:50|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|2
1653917700000|2022-05-30 13:35:00|3932.1|3926.1|3932.4|3926.4|3932.4|3926.4|3932.1|3926.1|2
1653917710000|2022-05-30 13:35:10|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|2
1653917720000|2022-05-30 13:35:20|3932.9|3926.9|3931.9|3925.9|3932.9|3926.9|3931.6|3925.6|5
1653917730000|2022-05-30 13:35:30|3932.1|3926.1|3931.9|3925.9|3932.4|3926.4|3931.6|3925.6|21
1653917740000|2022-05-30 13:35:40|3932.4|3926.4|3931.1|3925.1|3932.4|3926.4|3931.1|3925.1|4
1653917750000|2022-05-30 13:35:50|3930.4|3924.4|3929.6|3923.6|3930.4|3924.4|3929.6|3923.6|3
1653917760000|2022-05-30 13:36:00|3929.9|3923.9|3929.6|3923.6|3929.9|3923.9|3928.6|3922.6|10
1653917770000|2022-05-30 13:36:10|3928.9|3922.9|3929.4|3923.4|3929.9|3923.9|3928.6|3922.6|22
1653917780000|2022-05-30 13:36:20|3929.6|3923.6|3929.4|3923.4|3929.9|3923.9|3928.9|3922.9|11
1653917800000|2022-05-30 13:36:40|3928.9|3922.9|3928.6|3922.6|3928.9|3922.9|3928.6|3922.6|2
1653917810000|2022-05-30 13:36:50|3929.6|3923.6|3928.4|3922.4|3929.6|3923.6|3928.4|3922.4|8
1653917820000|2022-05-30 13:37:00|3928.9|3922.9|3927.9|3921.9|3929.1|3923.1|3927.9|3921.9|6
1653917830000|2022-05-30 13:37:10|3927.6|3921.6|3927.9|3921.9|3929.1|3923.1|3927.6|3921.6|12
1653917840000|2022-05-30 13:37:20|3928.6|3922.6|3927.9|3921.9|3928.6|3922.6|3927.6|3921.6|5
1653917850000|2022-05-30 13:37:30|3926.6|3920.6|3925.6|3919.6|3926.6|3920.6|3925.4|3919.4|7
1653917860000|2022-05-30 13:37:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1653917870000|2022-05-30 13:37:50|3925.6|3919.6|3925.9|3919.9|3926.4|3920.4|3925.6|3919.6|4
1653917880000|2022-05-30 13:38:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1653917930000|2022-05-30 13:38:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1653917940000|2022-05-30 13:39:00|3925.4|3919.4|3924.1|3918.1|3925.9|3919.9|3924.1|3918.1|8
1653917950000|2022-05-30 13:39:10|3925.1|3919.1|3924.4|3918.4|3925.1|3919.1|3921.9|3915.9|10
1653917960000|2022-05-30 13:39:20|3924.1|3918.1|3924.4|3918.4|3924.9|3918.9|3924.1|3918.1|4
1653917970000|2022-05-30 13:39:30|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.1|3918.1|4
1653917980000|2022-05-30 13:39:40|3924.1|3918.1|3924.6|3918.6|3925.1|3919.1|3924.1|3918.1|6
1653917990000|2022-05-30 13:39:50|3924.9|3918.9|3924.1|3918.1|3925.1|3919.1|3923.9|3917.9|10
1653918000000|2022-05-30 13:40:00|3923.9|3917.9|3923.4|3917.4|3924.4|3918.4|3923.4|3917.4|7
1653918010000|2022-05-30 13:40:10|3922.6|3916.6|3921.9|3915.9|3922.6|3916.6|3921.8|3915.8|6
1653918020000|2022-05-30 13:40:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1653918030000|2022-05-30 13:40:30|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|3
1653918040000|2022-05-30 13:40:40|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|3
1653918050000|2022-05-30 13:40:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1653918060000|2022-05-30 13:41:00|3922.4|3916.4|3923.8|3917.8|3923.8|3917.8|3922.1|3916.1|7
1653918070000|2022-05-30 13:41:10|3924|3918|3923.9|3917.9|3924.6|3918.6|3923.9|3917.9|11
1653918080000|2022-05-30 13:41:20|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653918090000|2022-05-30 13:41:30|3923.1|3917.1|3923.1|3917.1|3923.4|3917.4|3923.1|3917.1|3
1653918100000|2022-05-30 13:41:40|3923.4|3917.4|3923.1|3917.1|3923.4|3917.4|3923.1|3917.1|2
1653918110000|2022-05-30 13:41:50|3923.4|3917.4|3923.4|3917.4|3924.3|3918.3|3923.1|3917.1|9
1653918120000|2022-05-30 13:42:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1653918130000|2022-05-30 13:42:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653918140000|2022-05-30 13:42:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1653918150000|2022-05-30 13:42:30|3922.9|3916.9|3923.1|3917.1|3923.1|3917.1|3922.9|3916.9|2
1653918180000|2022-05-30 13:43:00|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|3
1653918200000|2022-05-30 13:43:20|3922.9|3916.9|3922.6|3916.6|3923.4|3917.4|3922.4|3916.4|11
1653918220000|2022-05-30 13:43:40|3923.4|3917.4|3922.4|3916.4|3923.9|3917.9|3922.4|3916.4|4
1653918230000|2022-05-30 13:43:50|3922.1|3916.1|3921.4|3915.4|3922.6|3916.6|3921.1|3915.1|8
1653918240000|2022-05-30 13:44:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1653918270000|2022-05-30 13:44:30|3922.4|3916.4|3922.9|3916.9|3923.6|3917.6|3922.4|3916.4|10
1653918290000|2022-05-30 13:44:50|3923.1|3917.1|3922.9|3916.9|3923.1|3917.1|3922.9|3916.9|2
1653918300000|2022-05-30 13:45:00|3922.4|3916.4|3920.6|3914.6|3922.4|3916.4|3920.6|3914.6|9
1653918310000|2022-05-30 13:45:10|3920.4|3914.4|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|2
1653918320000|2022-05-30 13:45:20|3920.4|3914.4|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|3
1653918330000|2022-05-30 13:45:30|3920.9|3914.9|3921.9|3915.9|3922.6|3916.6|3920.9|3914.9|7
1653918360000|2022-05-30 13:46:00|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3920.9|3914.9|8
1653918370000|2022-05-30 13:46:10|3922.4|3916.4|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|9
1653918380000|2022-05-30 13:46:20|3922.9|3916.9|3923.1|3917.1|3923.4|3917.4|3922.9|3916.9|5
1653918390000|2022-05-30 13:46:30|3924.1|3918.1|3924.4|3918.4|3924.4|3918.4|3923.4|3917.4|6
1653918410000|2022-05-30 13:46:50|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1653918440000|2022-05-30 13:47:20|3922.9|3916.9|3922.6|3916.6|3923.1|3917.1|3921.9|3915.9|11
1653918450000|2022-05-30 13:47:30|3922.9|3916.9|3923.4|3917.4|3923.9|3917.9|3922.4|3916.4|21
1653918460000|2022-05-30 13:47:40|3923.6|3917.6|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|38
1653918470000|2022-05-30 13:47:50|3923.6|3917.6|3923.9|3917.9|3923.9|3917.9|3922.6|3916.6|11
1653918480000|2022-05-30 13:48:00|3924.1|3918.1|3923.9|3917.9|3924.6|3918.6|3923.6|3917.6|18
1653918490000|2022-05-30 13:48:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|3
1653918500000|2022-05-30 13:48:20|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|2
1653918510000|2022-05-30 13:48:30|3923.9|3917.9|3924.6|3918.6|3924.6|3918.6|3923.9|3917.9|6
1653918530000|2022-05-30 13:48:50|3924.9|3918.9|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|4
1653918540000|2022-05-30 13:49:00|3925.6|3919.6|3926.4|3920.4|3926.9|3920.9|3924.9|3918.9|10
1653918580000|2022-05-30 13:49:40|3926.1|3920.1|3926.4|3920.4|3926.4|3920.4|3925.1|3919.1|7
1653918590000|2022-05-30 13:49:50|3926.6|3920.6|3926.1|3920.1|3926.6|3920.6|3926.1|3920.1|3
1653918600000|2022-05-30 13:50:00|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|4
1653918610000|2022-05-30 13:50:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1653918620000|2022-05-30 13:50:20|3927.1|3921.1|3927.4|3921.4|3927.4|3921.4|3927.1|3921.1|2
1653918640000|2022-05-30 13:50:40|3927.1|3921.1|3926.4|3920.4|3927.1|3921.1|3925.4|3919.4|4
1653918650000|2022-05-30 13:50:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3925.9|3919.9|4
1653918660000|2022-05-30 13:51:00|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1653918680000|2022-05-30 13:51:20|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|2
1653918730000|2022-05-30 13:52:10|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1653918740000|2022-05-30 13:52:20|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1653918750000|2022-05-30 13:52:30|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|3
1653918760000|2022-05-30 13:52:40|3926.6|3920.6|3923.6|3917.6|3926.6|3920.6|3923.6|3917.6|7
1653918770000|2022-05-30 13:52:50|3923.4|3917.4|3923.1|3917.1|3924.4|3918.4|3922.6|3916.6|6
1653918780000|2022-05-30 13:53:00|3923.4|3917.4|3922.9|3916.9|3923.6|3917.6|3922.9|3916.9|6
1653918790000|2022-05-30 13:53:10|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|2
1653918800000|2022-05-30 13:53:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3922.9|3916.9|5
1653918810000|2022-05-30 13:53:30|3923.4|3917.4|3924.6|3918.6|3924.6|3918.6|3923.4|3917.4|4
1653918820000|2022-05-30 13:53:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1653918830000|2022-05-30 13:53:50|3925.1|3919.1|3924.9|3918.9|3925.6|3919.6|3924.9|3918.9|4
1653918840000|2022-05-30 13:54:00|3923.9|3917.9|3923.4|3917.4|3924.9|3918.9|3922.9|3916.9|19
1653918850000|2022-05-30 13:54:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653918860000|2022-05-30 13:54:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.4|3917.4|3
1653918870000|2022-05-30 13:54:30|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|2
1653918880000|2022-05-30 13:54:40|3923.4|3917.4|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|5
1653918900000|2022-05-30 13:55:00|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|25
1653918910000|2022-05-30 13:55:10|3923.4|3917.4|3922.9|3916.9|3923.6|3917.6|3922.9|3916.9|17
1653918920000|2022-05-30 13:55:20|3923.6|3917.6|3923.6|3917.6|3923.9|3917.9|3923.4|3917.4|4
1653918930000|2022-05-30 13:55:30|3923.9|3917.9|3922.1|3916.1|3923.9|3917.9|3922.1|3916.1|4
1653918960000|2022-05-30 13:56:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1653918980000|2022-05-30 13:56:20|3922.4|3916.4|3921.6|3915.6|3922.4|3916.4|3921.6|3915.6|4
1653918990000|2022-05-30 13:56:30|3921.9|3915.9|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|4
1653919000000|2022-05-30 13:56:40|3922.1|3916.1|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|11
1653919010000|2022-05-30 13:56:50|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|4
1653919030000|2022-05-30 13:57:10|3922.4|3916.4|3924.1|3918.1|3924.1|3918.1|3922.4|3916.4|9
1653919040000|2022-05-30 13:57:20|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|2
1653919050000|2022-05-30 13:57:30|3924.6|3918.6|3924.4|3918.4|3924.6|3918.6|3924.1|3918.1|3
1653919060000|2022-05-30 13:57:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1653919070000|2022-05-30 13:57:50|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1653919080000|2022-05-30 13:58:00|3924.1|3918.1|3923.4|3917.4|3924.6|3918.6|3923.4|3917.4|7
1653919090000|2022-05-30 13:58:10|3923.1|3917.1|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|7
1653919100000|2022-05-30 13:58:20|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|5
1653919110000|2022-05-30 13:58:30|3922.9|3916.9|3922.9|3916.9|3923.1|3917.1|3922.9|3916.9|3
1653919120000|2022-05-30 13:58:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1653919140000|2022-05-30 13:59:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1653919150000|2022-05-30 13:59:10|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1653919170000|2022-05-30 13:59:30|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1653919180000|2022-05-30 13:59:40|3922.6|3916.6|3922.6|3916.6|3923.1|3917.1|3921.9|3915.9|5
1653919190000|2022-05-30 13:59:50|3922.4|3916.4|3922.6|3916.6|3922.6|3916.6|3922.4|3916.4|2
1653919200000|2022-05-30 14:00:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|9
1653919210000|2022-05-30 14:00:10|3922.6|3916.6|3922.4|3916.4|3922.9|3916.9|3921.9|3915.9|4
1653919220000|2022-05-30 14:00:20|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1653919230000|2022-05-30 14:00:30|3922.1|3916.1|3921.9|3915.9|3922.1|3916.1|3921.1|3915.1|5
1653919260000|2022-05-30 14:01:00|3921.1|3915.1|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|3
1653919270000|2022-05-30 14:01:10|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1653919310000|2022-05-30 14:01:50|3920.1|3914.1|3920.4|3914.4|3921.1|3915.1|3920.1|3914.1|4
1653919320000|2022-05-30 14:02:00|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1653919330000|2022-05-30 14:02:10|3919.1|3913.1|3919.4|3913.4|3919.4|3913.4|3919.1|3913.1|2
1653919350000|2022-05-30 14:02:30|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|2
1653919360000|2022-05-30 14:02:40|3917.1|3911.1|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|3
1653919380000|2022-05-30 14:03:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3916.9|3910.9|3
1653919390000|2022-05-30 14:03:10|3916.9|3910.9|3917.4|3911.4|3917.4|3911.4|3916.9|3910.9|2
1653919410000|2022-05-30 14:03:30|3917.1|3911.1|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|3
1653919420000|2022-05-30 14:03:40|3916.6|3910.6|3915.1|3909.1|3916.6|3910.6|3914.9|3908.9|3
1653919450000|2022-05-30 14:04:10|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|2
1653919470000|2022-05-30 14:04:30|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|2
1653919480000|2022-05-30 14:04:40|3914.6|3908.6|3916.9|3910.9|3917.1|3911.1|3914.6|3908.6|7
1653919490000|2022-05-30 14:04:50|3917.1|3911.1|3917.9|3911.9|3918.1|3912.1|3917.1|3911.1|5
1653919500000|2022-05-30 14:05:00|3918.6|3912.6|3919.4|3913.4|3919.4|3913.4|3917.9|3911.9|7
1653919510000|2022-05-30 14:05:10|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1653919520000|2022-05-30 14:05:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1653919540000|2022-05-30 14:05:40|3918.4|3912.4|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|4
1653919560000|2022-05-30 14:06:00|3918.4|3912.4|3919.9|3913.9|3919.9|3913.9|3918.4|3912.4|5
1653919570000|2022-05-30 14:06:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1653919580000|2022-05-30 14:06:20|3919.9|3913.9|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|4
1653919590000|2022-05-30 14:06:30|3919.3|3913.3|3919.4|3913.4|3919.9|3913.9|3919|3913|6
1653919600000|2022-05-30 14:06:40|3919.6|3913.6|3919.4|3913.4|3919.6|3913.6|3919.4|3913.4|2
1653919610000|2022-05-30 14:06:50|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1653919630000|2022-05-30 14:07:10|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|2
1653919640000|2022-05-30 14:07:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1653919650000|2022-05-30 14:07:30|3918.4|3912.4|3916.6|3910.6|3918.4|3912.4|3916.6|3910.6|6
1653919660000|2022-05-30 14:07:40|3916.4|3910.4|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|2
1653919670000|2022-05-30 14:07:50|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1653919680000|2022-05-30 14:08:00|3915.6|3909.6|3915.1|3909.1|3915.6|3909.6|3914.6|3908.6|4
1653919690000|2022-05-30 14:08:10|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.4|3908.4|4
1653919700000|2022-05-30 14:08:20|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1653919710000|2022-05-30 14:08:30|3913.9|3907.9|3910.4|3904.4|3913.9|3907.9|3910.4|3904.4|13
1653919720000|2022-05-30 14:08:40|3910.6|3904.6|3910.4|3904.4|3910.6|3904.6|3910.1|3904.1|4
1653919730000|2022-05-30 14:08:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1653919740000|2022-05-30 14:09:00|3909.9|3903.9|3909.6|3903.6|3909.9|3903.9|3909.6|3903.6|2
1653919750000|2022-05-30 14:09:10|3909.4|3903.4|3906.1|3900.1|3909.4|3903.4|3906.1|3900.1|16
1653919760000|2022-05-30 14:09:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1653919770000|2022-05-30 14:09:30|3905.1|3899.1|3905.4|3899.4|3905.9|3899.9|3904.9|3898.9|9
1653919780000|2022-05-30 14:09:40|3905.6|3899.6|3907.4|3901.4|3907.6|3901.6|3905.6|3899.6|6
1653919790000|2022-05-30 14:09:50|3907.1|3901.1|3908.1|3902.1|3908.4|3902.4|3907.1|3901.1|5
1653919800000|2022-05-30 14:10:00|3907.9|3901.9|3909.1|3903.1|3909.9|3903.9|3907.9|3901.9|6
1653919810000|2022-05-30 14:10:10|3909.4|3903.4|3907.1|3901.1|3909.9|3903.9|3906.9|3900.9|7
1653919820000|2022-05-30 14:10:20|3906.1|3900.1|3907.9|3901.9|3907.9|3901.9|3906.1|3900.1|7
1653919830000|2022-05-30 14:10:30|3907.6|3901.6|3904.6|3898.6|3907.6|3901.6|3904.5|3898.5|5
1653919840000|2022-05-30 14:10:40|3904.4|3898.4|3903.9|3897.9|3904.5|3898.5|3903.9|3897.9|3
1653919850000|2022-05-30 14:10:50|3904.1|3898.1|3905.8|3899.8|3906|3900|3904.1|3898.1|8
1653919860000|2022-05-30 14:11:00|3907.3|3901.3|3907|3901|3907.3|3901.3|3907|3901|3
1653919870000|2022-05-30 14:11:10|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1653919880000|2022-05-30 14:11:20|3906.6|3900.6|3905.6|3899.6|3906.6|3900.6|3905.6|3899.6|2
1653919890000|2022-05-30 14:11:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1653919950000|2022-05-30 14:12:30|3905.6|3899.6|3905.1|3899.1|3905.6|3899.6|3905.1|3899.1|3
1653919960000|2022-05-30 14:12:40|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|2
1653919970000|2022-05-30 14:12:50|3904.6|3898.6|3903.9|3897.9|3904.6|3898.6|3903.9|3897.9|3
1653919980000|2022-05-30 14:13:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1653919990000|2022-05-30 14:13:10|3903.9|3897.9|3903.6|3897.6|3903.9|3897.9|3903.4|3897.4|4
1653920000000|2022-05-30 14:13:20|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1653920020000|2022-05-30 14:13:40|3903.9|3897.9|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|3
1653920030000|2022-05-30 14:13:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.1|3898.1|5
1653920040000|2022-05-30 14:14:00|3904.1|3898.1|3904.4|3898.4|3904.4|3898.4|3904.1|3898.1|2
1653920060000|2022-05-30 14:14:20|3904.6|3898.6|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|3
1653920070000|2022-05-30 14:14:30|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1653920080000|2022-05-30 14:14:40|3905.1|3899.1|3905.4|3899.4|3905.4|3899.4|3905.1|3899.1|2
1653920090000|2022-05-30 14:14:50|3905.1|3899.1|3905.9|3899.9|3906.1|3900.1|3905.1|3899.1|6
1653920100000|2022-05-30 14:15:00|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1653920110000|2022-05-30 14:15:10|3905.9|3899.9|3906.4|3900.4|3906.4|3900.4|3905.9|3899.9|3
1653920120000|2022-05-30 14:15:20|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1653920130000|2022-05-30 14:15:30|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|5
1653920140000|2022-05-30 14:15:40|3907.1|3901.1|3907.6|3901.6|3908.6|3902.6|3907.1|3901.1|5
1653920150000|2022-05-30 14:15:50|3907.9|3901.9|3907.6|3901.6|3907.9|3901.9|3907.6|3901.6|4
1653920160000|2022-05-30 14:16:00|3907.9|3901.9|3908.4|3902.4|3908.4|3902.4|3907.6|3901.6|5
1653920170000|2022-05-30 14:16:10|3908.6|3902.6|3906.6|3900.6|3908.6|3902.6|3906.6|3900.6|9
1653920180000|2022-05-30 14:16:20|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1653920190000|2022-05-30 14:16:30|3907.1|3901.1|3906.1|3900.1|3907.1|3901.1|3906.1|3900.1|2
1653920200000|2022-05-30 14:16:40|3907.1|3901.1|3906.1|3900.1|3907.1|3901.1|3906.1|3900.1|2
1653920210000|2022-05-30 14:16:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1653920220000|2022-05-30 14:17:00|3904.9|3898.9|3905.1|3899.1|3905.6|3899.6|3904.9|3898.9|4
1653920230000|2022-05-30 14:17:10|3904.6|3898.6|3904.4|3898.4|3905.1|3899.1|3904.4|3898.4|4
1653920240000|2022-05-30 14:17:20|3904.1|3898.1|3903.9|3897.9|3904.1|3898.1|3903.9|3897.9|2
1653920250000|2022-05-30 14:17:30|3903.6|3897.6|3903.6|3897.6|3903.9|3897.9|3903.6|3897.6|3
1653920270000|2022-05-30 14:17:50|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1653920300000|2022-05-30 14:18:20|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.9|3897.9|2
1653920310000|2022-05-30 14:18:30|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3904.4|3898.4|2
1653920350000|2022-05-30 14:19:10|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3904.1|3898.1|4
1653920360000|2022-05-30 14:19:20|3904.4|3898.4|3903.6|3897.6|3904.4|3898.4|3903.6|3897.6|3
1653920370000|2022-05-30 14:19:30|3903.9|3897.9|3903.9|3897.9|3904.1|3898.1|3903.9|3897.9|3
1653920390000|2022-05-30 14:19:50|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1653920400000|2022-05-30 14:20:00|3903.4|3897.4|3899.1|3893.1|3903.4|3897.4|3898.4|3892.4|19
1653920410000|2022-05-30 14:20:10|3897.9|3891.9|3898.1|3892.1|3898.6|3892.6|3896.4|3890.4|21
1653920420000|2022-05-30 14:20:20|3897.9|3891.9|3895.9|3889.9|3897.9|3891.9|3895.6|3889.6|8
1653920430000|2022-05-30 14:20:30|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1653920440000|2022-05-30 14:20:40|3895.1|3889.1|3895.6|3889.6|3895.6|3889.6|3895.1|3889.1|4
1653920450000|2022-05-30 14:20:50|3895.4|3889.4|3895.1|3889.1|3895.4|3889.4|3894.9|3888.9|5
1653920460000|2022-05-30 14:21:00|3894.9|3888.9|3894.1|3888.1|3894.9|3888.9|3894|3888|4
1653920470000|2022-05-30 14:21:10|3894.4|3888.4|3894.5|3888.5|3894.5|3888.5|3894.3|3888.3|3
1653920480000|2022-05-30 14:21:20|3894.6|3888.6|3895.4|3889.4|3895.4|3889.4|3894.6|3888.6|4
1653920490000|2022-05-30 14:21:30|3895.6|3889.6|3896.1|3890.1|3896.1|3890.1|3895.6|3889.6|3
1653920500000|2022-05-30 14:21:40|3895.1|3889.1|3895.9|3889.9|3895.9|3889.9|3895.1|3889.1|4
1653920510000|2022-05-30 14:21:50|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1653920520000|2022-05-30 14:22:00|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1653920530000|2022-05-30 14:22:10|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3894.1|3888.1|16
1653920540000|2022-05-30 14:22:20|3893.9|3887.9|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|2
1653920550000|2022-05-30 14:22:30|3892.6|3886.6|3890.1|3884.1|3892.6|3886.6|3889.6|3883.6|13
1653920560000|2022-05-30 14:22:40|3889.4|3883.4|3889.4|3883.4|3890.1|3884.1|3889.4|3883.4|5
1653920570000|2022-05-30 14:22:50|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.4|3882.4|6
1653920580000|2022-05-30 14:23:00|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1653920590000|2022-05-30 14:23:10|3889.1|3883.1|3890.4|3884.4|3890.6|3884.6|3889.1|3883.1|13
1653920600000|2022-05-30 14:23:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1653920610000|2022-05-30 14:23:30|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1653920640000|2022-05-30 14:24:00|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|2
1653920650000|2022-05-30 14:24:10|3890.6|3884.6|3890.6|3884.6|3890.9|3884.9|3889.4|3883.4|4
1653920660000|2022-05-30 14:24:20|3890.4|3884.4|3889.6|3883.6|3890.4|3884.4|3889.1|3883.1|8
1653920670000|2022-05-30 14:24:30|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888.9|3882.9|2
1653920680000|2022-05-30 14:24:40|3888.6|3882.6|3887.9|3881.9|3889.1|3883.1|3887.9|3881.9|5
1653920690000|2022-05-30 14:24:50|3888.1|3882.1|3887.9|3881.9|3888.1|3882.1|3887.9|3881.9|4
1653920700000|2022-05-30 14:25:00|3888.1|3882.1|3886.9|3880.9|3888.1|3882.1|3886.9|3880.9|8
1653920710000|2022-05-30 14:25:10|3887.1|3881.1|3885.1|3879.1|3887.1|3881.1|3885.1|3879.1|21
1653920720000|2022-05-30 14:25:20|3884.9|3878.9|3884.6|3878.6|3885.6|3879.6|3884.6|3878.6|6
1653920730000|2022-05-30 14:25:30|3884.9|3878.9|3884.4|3878.4|3884.9|3878.9|3883.9|3877.9|7
1653920740000|2022-05-30 14:25:40|3884.6|3878.6|3883.9|3877.9|3884.6|3878.6|3883.6|3877.6|11
1653920750000|2022-05-30 14:25:50|3884.1|3878.1|3881.9|3875.9|3884.1|3878.1|3881.9|3875.9|9
1653920760000|2022-05-30 14:26:00|3881.6|3875.6|3880.9|3874.9|3881.6|3875.6|3880.4|3874.4|4
1653920770000|2022-05-30 14:26:10|3881.1|3875.1|3880.1|3874.1|3881.1|3875.1|3879.6|3873.6|7
1653920780000|2022-05-30 14:26:20|3879.9|3873.9|3878.9|3872.9|3879.9|3873.9|3878.6|3872.6|4
1653920790000|2022-05-30 14:26:30|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1653920800000|2022-05-30 14:26:40|3878.1|3872.1|3879.4|3873.4|3879.4|3873.4|3878.1|3872.1|4
1653920810000|2022-05-30 14:26:50|3879.6|3873.6|3880.9|3874.9|3880.9|3874.9|3879.6|3873.6|3
1653920830000|2022-05-30 14:27:10|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1653920840000|2022-05-30 14:27:20|3881.4|3875.4|3882.4|3876.4|3882.4|3876.4|3881.4|3875.4|2
1653920860000|2022-05-30 14:27:40|3882.6|3876.6|3883.1|3877.1|3883.1|3877.1|3882.6|3876.6|2
1653920880000|2022-05-30 14:28:00|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1653920890000|2022-05-30 14:28:10|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.9|3876.9|2
1653920900000|2022-05-30 14:28:20|3883.1|3877.1|3883.6|3877.6|3883.6|3877.6|3883.1|3877.1|2
1653920910000|2022-05-30 14:28:30|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1653920920000|2022-05-30 14:28:40|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|4
1653920930000|2022-05-30 14:28:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1653921000000|2022-05-30 14:30:00|3884.6|3878.6|3886.6|3880.6|3886.6|3880.6|3884.6|3878.6|6
1653921020000|2022-05-30 14:30:20|3887.4|3881.4|3890.9|3884.9|3890.9|3884.9|3887.4|3881.4|4
1653921030000|2022-05-30 14:30:30|3891.1|3885.1|3892.1|3886.1|3892.1|3886.1|3891.1|3885.1|4
1653921040000|2022-05-30 14:30:40|3893.4|3887.4|3895.9|3889.9|3896.4|3890.4|3893.4|3887.4|8
1653921050000|2022-05-30 14:30:50|3892.1|3886.1|3892.6|3886.6|3892.9|3886.9|3892.1|3886.1|4
1653921060000|2022-05-30 14:31:00|3892.4|3886.4|3892.1|3886.1|3893.1|3887.1|3892.1|3886.1|7
1653921070000|2022-05-30 14:31:10|3892.4|3886.4|3890.1|3884.1|3892.4|3886.4|3890.1|3884.1|6
1653921080000|2022-05-30 14:31:20|3889.9|3883.9|3889.6|3883.6|3890.4|3884.4|3889.6|3883.6|5
1653921090000|2022-05-30 14:31:30|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.6|3882.6|3
1653921120000|2022-05-30 14:32:00|3889.1|3883.1|3889.6|3883.6|3889.6|3883.6|3889.1|3883.1|2
1653921130000|2022-05-30 14:32:10|3889.9|3883.9|3891.1|3885.1|3891.4|3885.4|3889.9|3883.9|5
1653921140000|2022-05-30 14:32:20|3890.9|3884.9|3891.9|3885.9|3891.9|3885.9|3890.9|3884.9|5
1653921150000|2022-05-30 14:32:30|3892.4|3886.4|3893.1|3887.1|3893.4|3887.4|3892.4|3886.4|6
1653921160000|2022-05-30 14:32:40|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1653921180000|2022-05-30 14:33:00|3892.1|3886.1|3887.6|3881.6|3892.1|3886.1|3887.6|3881.6|6
1653921190000|2022-05-30 14:33:10|3888.5|3882.5|3890.3|3884.3|3890.3|3884.3|3888.5|3882.5|7
1653921200000|2022-05-30 14:33:20|3890.1|3884.1|3886.9|3880.9|3890.3|3884.3|3886.4|3880.4|9
1653921210000|2022-05-30 14:33:30|3889.9|3883.9|3892|3886|3892|3886|3889.9|3883.9|6
1653921220000|2022-05-30 14:33:40|3891.9|3885.9|3892.4|3886.4|3892.8|3886.8|3891.9|3885.9|5
1653921230000|2022-05-30 14:33:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1653921240000|2022-05-30 14:34:00|3893.1|3887.1|3894|3888|3895.1|3889.1|3892.9|3886.9|12
1653921250000|2022-05-30 14:34:10|3893.9|3887.9|3894.1|3888.1|3894.4|3888.4|3893.9|3887.9|5
1653921270000|2022-05-30 14:34:30|3895.1|3889.1|3894.1|3888.1|3895.4|3889.4|3894.1|3888.1|5
1653921280000|2022-05-30 14:34:40|3893.4|3887.4|3891.4|3885.4|3893.4|3887.4|3891.4|3885.4|5
1653921290000|2022-05-30 14:34:50|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|3
1653921300000|2022-05-30 14:35:00|3890.4|3884.4|3891.4|3885.4|3891.4|3885.4|3890.4|3884.4|2
1653921310000|2022-05-30 14:35:10|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|2
1653921330000|2022-05-30 14:35:30|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1653921350000|2022-05-30 14:35:50|3891.4|3885.4|3890.1|3884.1|3891.4|3885.4|3890.1|3884.1|3
1653921360000|2022-05-30 14:36:00|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|2
1653921370000|2022-05-30 14:36:10|3890.1|3884.1|3889.6|3883.6|3890.1|3884.1|3889.6|3883.6|2
1653921380000|2022-05-30 14:36:20|3889.4|3883.4|3887.1|3881.1|3889.4|3883.4|3886.1|3880.1|4
1653921390000|2022-05-30 14:36:30|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1653921400000|2022-05-30 14:36:40|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1653921410000|2022-05-30 14:36:50|3886.1|3880.1|3885.6|3879.6|3886.1|3880.1|3885.6|3879.6|3
1653921420000|2022-05-30 14:37:00|3884.4|3878.4|3884.4|3878.4|3884.9|3878.9|3884.4|3878.4|5
1653921430000|2022-05-30 14:37:10|3884.9|3878.9|3884.6|3878.6|3884.9|3878.9|3884.1|3878.1|6
1653921460000|2022-05-30 14:37:40|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|2
1653921470000|2022-05-30 14:37:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1653921480000|2022-05-30 14:38:00|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1653921490000|2022-05-30 14:38:10|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1653921510000|2022-05-30 14:38:30|3885.9|3879.9|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|2
1653921520000|2022-05-30 14:38:40|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1653921540000|2022-05-30 14:39:00|3886.1|3880.1|3888.1|3882.1|3888.1|3882.1|3886.1|3880.1|4
1653921550000|2022-05-30 14:39:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1653921560000|2022-05-30 14:39:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1653921600000|2022-05-30 14:40:00|3888.4|3882.4|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|3
1653921610000|2022-05-30 14:40:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1653921630000|2022-05-30 14:40:30|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1653921690000|2022-05-30 14:41:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1653921700000|2022-05-30 14:41:40|3889.1|3883.1|3891.9|3885.9|3891.9|3885.9|3889.1|3883.1|5
1653921710000|2022-05-30 14:41:50|3892.8|3886.8|3894|3888|3894|3888|3892.8|3886.8|4
1653921720000|2022-05-30 14:42:00|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1653921750000|2022-05-30 14:42:30|3895.6|3889.6|3898.1|3892.1|3898.1|3892.1|3895.6|3889.6|3
1653921760000|2022-05-30 14:42:40|3898.4|3892.4|3898.6|3892.6|3898.6|3892.6|3898.4|3892.4|2
1653921780000|2022-05-30 14:43:00|3897.9|3891.9|3897.4|3891.4|3897.9|3891.9|3897.4|3891.4|4
1653921800000|2022-05-30 14:43:20|3896.4|3890.4|3894.1|3888.1|3896.4|3890.4|3894.1|3888.1|3
1653921810000|2022-05-30 14:43:30|3894.4|3888.4|3896.1|3890.1|3896.4|3890.4|3894.1|3888.1|6
1653921820000|2022-05-30 14:43:40|3896.4|3890.4|3895.1|3889.1|3896.4|3890.4|3895.1|3889.1|6
1653921830000|2022-05-30 14:43:50|3894.6|3888.6|3894.9|3888.9|3895.3|3889.3|3894.6|3888.6|8
1653921840000|2022-05-30 14:44:00|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1653921870000|2022-05-30 14:44:30|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1653921890000|2022-05-30 14:44:50|3894.1|3888.1|3892.1|3886.1|3894.1|3888.1|3892.1|3886.1|5
1653921900000|2022-05-30 14:45:00|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1653921910000|2022-05-30 14:45:10|3891.6|3885.6|3890.4|3884.4|3891.6|3885.6|3889.9|3883.9|4
1653921920000|2022-05-30 14:45:20|3890.1|3884.1|3890.8|3884.8|3890.8|3884.8|3889.4|3883.4|6
1653921930000|2022-05-30 14:45:30|3891|3885|3892|3886|3892|3886|3891|3885|3
1653921940000|2022-05-30 14:45:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1653921960000|2022-05-30 14:46:00|3892.9|3886.9|3890.8|3884.8|3892.9|3886.9|3890.8|3884.8|5
1653921970000|2022-05-30 14:46:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1653921980000|2022-05-30 14:46:20|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1653921990000|2022-05-30 14:46:30|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1653922000000|2022-05-30 14:46:40|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1653922010000|2022-05-30 14:46:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|3
1653922020000|2022-05-30 14:47:00|3889.1|3883.1|3888.1|3882.1|3889.1|3883.1|3888.1|3882.1|4
1653922030000|2022-05-30 14:47:10|3888.6|3882.6|3889.9|3883.9|3889.9|3883.9|3888.6|3882.6|4
1653922040000|2022-05-30 14:47:20|3890.1|3884.1|3891.6|3885.6|3891.9|3885.9|3890.1|3884.1|6
1653922100000|2022-05-30 14:48:20|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.1|3884.1|4
1653922110000|2022-05-30 14:48:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1653922120000|2022-05-30 14:48:40|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|2
1653922130000|2022-05-30 14:48:50|3889.9|3883.9|3889.1|3883.1|3889.9|3883.9|3889.1|3883.1|4
1653922140000|2022-05-30 14:49:00|3889.6|3883.6|3889.4|3883.4|3889.9|3883.9|3888.9|3882.9|9
1653922150000|2022-05-30 14:49:10|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1653922160000|2022-05-30 14:49:20|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|2
1653922170000|2022-05-30 14:49:30|3888.4|3882.4|3888.6|3882.6|3889.1|3883.1|3888.4|3882.4|4
1653922190000|2022-05-30 14:49:50|3888.4|3882.4|3888.9|3882.9|3888.9|3882.9|3888.4|3882.4|3
1653922200000|2022-05-30 14:50:00|3888.6|3882.6|3891.1|3885.1|3891.1|3885.1|3888.6|3882.6|5
1653922210000|2022-05-30 14:50:10|3891.4|3885.4|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|2
1653922230000|2022-05-30 14:50:30|3891.9|3885.9|3896.9|3890.9|3896.9|3890.9|3891.9|3885.9|4
1653922240000|2022-05-30 14:50:40|3897.1|3891.1|3897.6|3891.6|3898.1|3892.1|3897.1|3891.1|7
1653922250000|2022-05-30 14:50:50|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1653922260000|2022-05-30 14:51:00|3898.1|3892.1|3900.6|3894.6|3900.9|3894.9|3898.1|3892.1|8
1653922270000|2022-05-30 14:51:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1653922280000|2022-05-30 14:51:20|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|4
1653922290000|2022-05-30 14:51:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1653922310000|2022-05-30 14:51:50|3901.6|3895.6|3896.9|3890.9|3901.6|3895.6|3896.9|3890.9|4
1653922320000|2022-05-30 14:52:00|3896.1|3890.1|3894.6|3888.6|3896.6|3890.6|3894.6|3888.6|8
1653922330000|2022-05-30 14:52:10|3894.4|3888.4|3895.1|3889.1|3895.6|3889.6|3894.1|3888.1|7
1653922340000|2022-05-30 14:52:20|3894.9|3888.9|3894.1|3888.1|3894.9|3888.9|3894.1|3888.1|2
1653922350000|2022-05-30 14:52:30|3893.6|3887.6|3893.1|3887.1|3893.6|3887.6|3893.1|3887.1|2
1653922360000|2022-05-30 14:52:40|3892|3886|3891.9|3885.9|3892.1|3886.1|3891.6|3885.6|4
1653922370000|2022-05-30 14:52:50|3891.6|3885.6|3890.6|3884.6|3891.6|3885.6|3889.4|3883.4|13
1653922380000|2022-05-30 14:53:00|3890.9|3884.9|3890.9|3884.9|3891.1|3885.1|3890.6|3884.6|4
1653922390000|2022-05-30 14:53:10|3891.1|3885.1|3893.1|3887.1|3893.1|3887.1|3891.1|3885.1|8
1653922400000|2022-05-30 14:53:20|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|4
1653922410000|2022-05-30 14:53:30|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1653922420000|2022-05-30 14:53:40|3890.9|3884.9|3891.1|3885.1|3891.4|3885.4|3890.9|3884.9|3
1653922430000|2022-05-30 14:53:50|3890.9|3884.9|3890.6|3884.6|3890.9|3884.9|3890.6|3884.6|2
1653922440000|2022-05-30 14:54:00|3889.1|3883.1|3889.1|3883.1|3889.4|3883.4|3888.9|3882.9|8
1653922450000|2022-05-30 14:54:10|3888.4|3882.4|3888.1|3882.1|3888.6|3882.6|3887.6|3881.6|8
1653922460000|2022-05-30 14:54:20|3887.9|3881.9|3887.3|3881.3|3887.9|3881.9|3887.3|3881.3|3
1653922470000|2022-05-30 14:54:30|3887.6|3881.6|3887.6|3881.6|3888.1|3882.1|3887.4|3881.4|6
1653922480000|2022-05-30 14:54:40|3886.5|3880.5|3887.1|3881.1|3887.1|3881.1|3886.5|3880.5|3
1653922490000|2022-05-30 14:54:50|3886.9|3880.9|3886.1|3880.1|3887|3881|3886.1|3880.1|7
1653922500000|2022-05-30 14:55:00|3886.4|3880.4|3887.9|3881.9|3887.9|3881.9|3886.4|3880.4|7
1653922510000|2022-05-30 14:55:10|3888.1|3882.1|3891.6|3885.6|3891.6|3885.6|3888.1|3882.1|6
1653922520000|2022-05-30 14:55:20|3891.9|3885.9|3895.9|3889.9|3895.9|3889.9|3891.9|3885.9|7
1653922530000|2022-05-30 14:55:30|3896.1|3890.1|3900.5|3894.5|3900.5|3894.5|3896.1|3890.1|5
1653922540000|2022-05-30 14:55:40|3901|3895|3900.9|3894.9|3901.5|3895.5|3900.4|3894.4|5
1653922550000|2022-05-30 14:55:50|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|3
1653922560000|2022-05-30 14:56:00|3901.6|3895.6|3901.4|3895.4|3902.6|3896.6|3901.4|3895.4|3
1653922570000|2022-05-30 14:56:10|3903.9|3897.9|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|2
1653922580000|2022-05-30 14:56:20|3903.6|3897.6|3906.6|3900.6|3906.6|3900.6|3903.6|3897.6|12
1653922590000|2022-05-30 14:56:30|3906.9|3900.9|3905.1|3899.1|3907.1|3901.1|3904.9|3898.9|10
1653922600000|2022-05-30 14:56:40|3905.4|3899.4|3906.6|3900.6|3907.1|3901.1|3905.4|3899.4|4
1653922610000|2022-05-30 14:56:50|3906.8|3900.8|3907.8|3901.8|3907.8|3901.8|3906.8|3900.8|6
1653922620000|2022-05-30 14:57:00|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1653922640000|2022-05-30 14:57:20|3907.6|3901.6|3908.9|3902.9|3908.9|3902.9|3907.6|3901.6|3
1653922650000|2022-05-30 14:57:30|3909.6|3903.6|3909.1|3903.1|3910.9|3904.9|3908.9|3902.9|7
1653922670000|2022-05-30 14:57:50|3909.4|3903.4|3905.1|3899.1|3909.4|3903.4|3905.1|3899.1|8
1653922680000|2022-05-30 14:58:00|3904.9|3898.9|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|8
1653922690000|2022-05-30 14:58:10|3904.1|3898.1|3905.1|3899.1|3905.1|3899.1|3904.1|3898.1|2
1653922700000|2022-05-30 14:58:20|3904.1|3898.1|3905.6|3899.6|3906|3900|3904.1|3898.1|6
1653922710000|2022-05-30 14:58:30|3905.9|3899.9|3906.6|3900.6|3906.6|3900.6|3905.9|3899.9|2
1653922720000|2022-05-30 14:58:40|3907.1|3901.1|3909.3|3903.3|3909.3|3903.3|3907.1|3901.1|3
1653922730000|2022-05-30 14:58:50|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.1|3904.1|3
1653922740000|2022-05-30 14:59:00|3910.9|3904.9|3913.4|3907.4|3914.4|3908.4|3910.9|3904.9|10
1653922750000|2022-05-30 14:59:10|3912.9|3906.9|3912.4|3906.4|3912.9|3906.9|3911.4|3905.4|6
1653922760000|2022-05-30 14:59:20|3912.6|3906.6|3912.4|3906.4|3913.1|3907.1|3912.4|3906.4|5
1653922770000|2022-05-30 14:59:30|3911.9|3905.9|3911.6|3905.6|3911.9|3905.9|3911.6|3905.6|2
1653922780000|2022-05-30 14:59:40|3910.3|3904.3|3907.8|3901.8|3910.3|3904.3|3907.8|3901.8|3
1653922790000|2022-05-30 14:59:50|3907.9|3901.9|3905.6|3899.6|3907.9|3901.9|3905.6|3899.6|8
1653922800000|2022-05-30 15:00:00|3905.9|3899.9|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|10
1653922820000|2022-05-30 15:00:20|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1653922830000|2022-05-30 15:00:30|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1653922850000|2022-05-30 15:00:50|3904.9|3898.9|3903.6|3897.6|3904.9|3898.9|3902.1|3896.1|10
1653922860000|2022-05-30 15:01:00|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1653922870000|2022-05-30 15:01:10|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1653922880000|2022-05-30 15:01:20|3903.6|3897.6|3903.4|3897.4|3904.1|3898.1|3902.6|3896.6|15
1653922890000|2022-05-30 15:01:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1653922900000|2022-05-30 15:01:40|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|2
1653922910000|2022-05-30 15:01:50|3902.9|3896.9|3904.6|3898.6|3904.6|3898.6|3902.9|3896.9|5
1653922920000|2022-05-30 15:02:00|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.6|3898.6|3
1653922930000|2022-05-30 15:02:10|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1653922940000|2022-05-30 15:02:20|3905.1|3899.1|3908.4|3902.4|3909.3|3903.3|3905.1|3899.1|9
1653922950000|2022-05-30 15:02:30|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3908.6|3902.6|4
1653922960000|2022-05-30 15:02:40|3910.1|3904.1|3908.4|3902.4|3910.1|3904.1|3908.4|3902.4|4
1653922970000|2022-05-30 15:02:50|3908.1|3902.1|3906.1|3900.1|3908.1|3902.1|3905.9|3899.9|6
1653922980000|2022-05-30 15:03:00|3906.6|3900.6|3906.1|3900.1|3906.6|3900.6|3904.6|3898.6|8
1653922990000|2022-05-30 15:03:10|3906.9|3900.9|3907.9|3901.9|3907.9|3901.9|3906.9|3900.9|4
1653923000000|2022-05-30 15:03:20|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|2
1653923010000|2022-05-30 15:03:30|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|2
1653923030000|2022-05-30 15:03:50|3906.4|3900.4|3904.6|3898.6|3906.4|3900.4|3904.6|3898.6|5
1653923040000|2022-05-30 15:04:00|3904.4|3898.4|3904.9|3898.9|3904.9|3898.9|3904.4|3898.4|2
1653923050000|2022-05-30 15:04:10|3904.6|3898.6|3905.4|3899.4|3905.6|3899.6|3904.6|3898.6|16
1653923060000|2022-05-30 15:04:20|3905.1|3899.1|3905.4|3899.4|3905.4|3899.4|3905.1|3899.1|2
1653923070000|2022-05-30 15:04:30|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|2
1653923080000|2022-05-30 15:04:40|3905.1|3899.1|3903.6|3897.6|3905.1|3899.1|3903.6|3897.6|6
1653923090000|2022-05-30 15:04:50|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.1|3897.1|3
1653923100000|2022-05-30 15:05:00|3903.1|3897.1|3899.9|3893.9|3903.1|3897.1|3899.9|3893.9|6
1653923110000|2022-05-30 15:05:10|3899.1|3893.1|3897.5|3891.5|3899.1|3893.1|3897.3|3891.3|8
1653923120000|2022-05-30 15:05:20|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1653923130000|2022-05-30 15:05:30|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1653923150000|2022-05-30 15:05:50|3897.6|3891.6|3898.1|3892.1|3898.1|3892.1|3897.6|3891.6|3
1653923160000|2022-05-30 15:06:00|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1653923170000|2022-05-30 15:06:10|3898.6|3892.6|3901.9|3895.9|3901.9|3895.9|3898.6|3892.6|3
1653923180000|2022-05-30 15:06:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1653923200000|2022-05-30 15:06:40|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3900.4|3894.4|3
1653923210000|2022-05-30 15:06:50|3899.9|3893.9|3896.9|3890.9|3899.9|3893.9|3896.9|3890.9|7
1653923220000|2022-05-30 15:07:00|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|2
1653923230000|2022-05-30 15:07:10|3895.6|3889.6|3895.1|3889.1|3895.6|3889.6|3894.6|3888.6|6
1653923240000|2022-05-30 15:07:20|3894.6|3888.6|3894.4|3888.4|3894.9|3888.9|3894.4|3888.4|8
1653923250000|2022-05-30 15:07:30|3894.1|3888.1|3894.1|3888.1|3894.4|3888.4|3894.1|3888.1|3
1653923260000|2022-05-30 15:07:40|3893.9|3887.9|3893.9|3887.9|3894.1|3888.1|3893.9|3887.9|3
1653923270000|2022-05-30 15:07:50|3893.6|3887.6|3893.4|3887.4|3894.4|3888.4|3893.4|3887.4|9
1653923280000|2022-05-30 15:08:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1653923290000|2022-05-30 15:08:10|3892.9|3886.9|3892.1|3886.1|3892.9|3886.9|3891.9|3885.9|3
1653923300000|2022-05-30 15:08:20|3891.9|3885.9|3892.1|3886.1|3892.4|3886.4|3891.6|3885.6|4
1653923330000|2022-05-30 15:08:50|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3891.9|3885.9|7
1653923340000|2022-05-30 15:09:00|3893.4|3887.4|3894.1|3888.1|3894.1|3888.1|3892.9|3886.9|8
1653923350000|2022-05-30 15:09:10|3894.8|3888.8|3894.1|3888.1|3894.8|3888.8|3892.9|3886.9|7
1653923360000|2022-05-30 15:09:20|3894.4|3888.4|3894.9|3888.9|3894.9|3888.9|3894.1|3888.1|3
1653923390000|2022-05-30 15:09:50|3893.9|3887.9|3891.1|3885.1|3894.1|3888.1|3891.1|3885.1|7
1653923400000|2022-05-30 15:10:00|3891.3|3885.3|3890.6|3884.6|3891.3|3885.3|3890.6|3884.6|2
1653923410000|2022-05-30 15:10:10|3891.6|3885.6|3891.5|3885.5|3892|3886|3891.5|3885.5|4
1653923420000|2022-05-30 15:10:20|3891|3885|3892.8|3886.8|3892.8|3886.8|3890.6|3884.6|5
1653923430000|2022-05-30 15:10:30|3892.6|3886.6|3891.1|3885.1|3892.6|3886.6|3891.1|3885.1|3
1653923440000|2022-05-30 15:10:40|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1653923450000|2022-05-30 15:10:50|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|2
1653923460000|2022-05-30 15:11:00|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.4|3884.4|3
1653923550000|2022-05-30 15:12:30|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.9|3883.9|2
1653923560000|2022-05-30 15:12:40|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1653923600000|2022-05-30 15:13:20|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|2
1653923610000|2022-05-30 15:13:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1653923620000|2022-05-30 15:13:40|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1653923640000|2022-05-30 15:14:00|3890.6|3884.6|3890.9|3884.9|3890.9|3884.9|3890.6|3884.6|2
1653923650000|2022-05-30 15:14:10|3890.6|3884.6|3890.9|3884.9|3890.9|3884.9|3890.6|3884.6|2
1653923660000|2022-05-30 15:14:20|3890.6|3884.6|3890.9|3884.9|3890.9|3884.9|3890.6|3884.6|2
1653923680000|2022-05-30 15:14:40|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1653923720000|2022-05-30 15:15:20|3890.9|3884.9|3891.4|3885.4|3891.4|3885.4|3890.9|3884.9|3
1653923760000|2022-05-30 15:16:00|3891.1|3885.1|3890.9|3884.9|3891.1|3885.1|3890.9|3884.9|2
1653923770000|2022-05-30 15:16:10|3890.6|3884.6|3890.1|3884.1|3890.6|3884.6|3890.1|3884.1|3
1653923780000|2022-05-30 15:16:20|3890.4|3884.4|3889.1|3883.1|3890.4|3884.4|3888.4|3882.4|8
1653923790000|2022-05-30 15:16:30|3888.9|3882.9|3887.6|3881.6|3888.9|3882.9|3887.6|3881.6|5
1653923800000|2022-05-30 15:16:40|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1653923810000|2022-05-30 15:16:50|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|3
1653923820000|2022-05-30 15:17:00|3886.6|3880.6|3886.4|3880.4|3887.1|3881.1|3886.4|3880.4|4
1653923830000|2022-05-30 15:17:10|3885.9|3879.9|3885.4|3879.4|3885.9|3879.9|3885.4|3879.4|3
1653923840000|2022-05-30 15:17:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1653923850000|2022-05-30 15:17:30|3884.9|3878.9|3883.9|3877.9|3884.9|3878.9|3883.9|3877.9|5
1653923860000|2022-05-30 15:17:40|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1653923870000|2022-05-30 15:17:50|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1653923880000|2022-05-30 15:18:00|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|2
1653923890000|2022-05-30 15:18:10|3883.1|3877.1|3882.6|3876.6|3883.1|3877.1|3882.4|3876.4|4
1653923900000|2022-05-30 15:18:20|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|2
1653923910000|2022-05-30 15:18:30|3881.9|3875.9|3881.6|3875.6|3881.9|3875.9|3881.6|3875.6|2
1653923920000|2022-05-30 15:18:40|3881.4|3875.4|3882.4|3876.4|3882.4|3876.4|3881.4|3875.4|8
1653923930000|2022-05-30 15:18:50|3882.1|3876.1|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|6
1653923950000|2022-05-30 15:19:10|3881.9|3875.9|3882.6|3876.6|3882.6|3876.6|3881.6|3875.6|4
1653923970000|2022-05-30 15:19:30|3882.4|3876.4|3880.9|3874.9|3882.4|3876.4|3880.9|3874.9|2
1653923980000|2022-05-30 15:19:40|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|5
1653923990000|2022-05-30 15:19:50|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3880.9|3874.9|5
1653924000000|2022-05-30 15:20:00|3880.9|3874.9|3880.4|3874.4|3880.9|3874.9|3880.4|3874.4|3
1653924010000|2022-05-30 15:20:10|3880.6|3874.6|3880.4|3874.4|3880.6|3874.6|3880.4|3874.4|2
1653924020000|2022-05-30 15:20:20|3880.1|3874.1|3879.4|3873.4|3880.1|3874.1|3879.4|3873.4|2
1653924030000|2022-05-30 15:20:30|3879.6|3873.6|3879.4|3873.4|3879.6|3873.6|3879.4|3873.4|2
1653924050000|2022-05-30 15:20:50|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|2
1653924060000|2022-05-30 15:21:00|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1653924120000|2022-05-30 15:22:00|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|1
1653924140000|2022-05-30 15:22:20|3878.6|3872.6|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|2
1653924150000|2022-05-30 15:22:30|3879.6|3873.6|3881.9|3875.9|3881.9|3875.9|3879.1|3873.1|15
1653924160000|2022-05-30 15:22:40|3881.6|3875.6|3882.4|3876.4|3883.6|3877.6|3881.6|3875.6|7
1653924180000|2022-05-30 15:23:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1653924190000|2022-05-30 15:23:10|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|3
1653924200000|2022-05-30 15:23:20|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|2
1653924230000|2022-05-30 15:23:50|3882.4|3876.4|3882.6|3876.6|3882.6|3876.6|3882.4|3876.4|2
1653924260000|2022-05-30 15:24:20|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1653924270000|2022-05-30 15:24:30|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1653924280000|2022-05-30 15:24:40|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1653924300000|2022-05-30 15:25:00|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.4|3876.4|2
1653924310000|2022-05-30 15:25:10|3882.1|3876.1|3882.9|3876.9|3882.9|3876.9|3882.1|3876.1|4
1653924320000|2022-05-30 15:25:20|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|6
1653924330000|2022-05-30 15:25:30|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|2
1653924340000|2022-05-30 15:25:40|3881.9|3875.9|3881.9|3875.9|3882.4|3876.4|3881.9|3875.9|5
1653924350000|2022-05-30 15:25:50|3881.6|3875.6|3879.9|3873.9|3881.6|3875.6|3879.9|3873.9|2
1653924360000|2022-05-30 15:26:00|3879.6|3873.6|3877.4|3871.4|3879.6|3873.6|3877.4|3871.4|6
1653924370000|2022-05-30 15:26:10|3876.9|3870.9|3876.6|3870.6|3877.4|3871.4|3876.6|3870.6|4
1653924380000|2022-05-30 15:26:20|3876.4|3870.4|3877.1|3871.1|3877.1|3871.1|3876.4|3870.4|2
1653924390000|2022-05-30 15:26:30|3876.1|3870.1|3876.9|3870.9|3876.9|3870.9|3876.1|3870.1|6
1653924400000|2022-05-30 15:26:40|3876.6|3870.6|3875.6|3869.6|3876.6|3870.6|3875.6|3869.6|8
1653924410000|2022-05-30 15:26:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1653924420000|2022-05-30 15:27:00|3875.6|3869.6|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|2
1653924430000|2022-05-30 15:27:10|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1653924450000|2022-05-30 15:27:30|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|4
1653924460000|2022-05-30 15:27:40|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1653924470000|2022-05-30 15:27:50|3876.1|3870.1|3879.4|3873.4|3879.4|3873.4|3876.1|3870.1|6
1653924480000|2022-05-30 15:28:00|3879.6|3873.6|3879.4|3873.4|3880.6|3874.6|3879.4|3873.4|4
1653924500000|2022-05-30 15:28:20|3879.1|3873.1|3877.6|3871.6|3879.1|3873.1|3877.6|3871.6|2
1653924510000|2022-05-30 15:28:30|3878.1|3872.1|3876.6|3870.6|3878.1|3872.1|3876.6|3870.6|5
1653924520000|2022-05-30 15:28:40|3877.1|3871.1|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|4
1653924530000|2022-05-30 15:28:50|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|3
1653924540000|2022-05-30 15:29:00|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1653924550000|2022-05-30 15:29:10|3876.4|3870.4|3876.9|3870.9|3877.3|3871.3|3876.4|3870.4|5
1653924560000|2022-05-30 15:29:20|3876.6|3870.6|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|3
1653924570000|2022-05-30 15:29:30|3876.9|3870.9|3878.6|3872.6|3878.9|3872.9|3876.6|3870.6|9
1653924580000|2022-05-30 15:29:40|3878.5|3872.5|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|2
1653924600000|2022-05-30 15:30:00|3879.1|3873.1|3879.6|3873.6|3879.6|3873.6|3879.1|3873.1|2
1653924610000|2022-05-30 15:30:10|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|1
1653924620000|2022-05-30 15:30:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1653924660000|2022-05-30 15:31:00|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1653924690000|2022-05-30 15:31:30|3882.1|3876.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|2
1653924700000|2022-05-30 15:31:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.9|3875.9|3
1653924710000|2022-05-30 15:31:50|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|2
1653924730000|2022-05-30 15:32:10|3882.4|3876.4|3880.9|3874.9|3882.4|3876.4|3880.9|3874.9|3
1653924740000|2022-05-30 15:32:20|3881|3875|3881.1|3875.1|3881.1|3875.1|3881|3875|2
1653924750000|2022-05-30 15:32:30|3880.9|3874.9|3881.6|3875.6|3881.6|3875.6|3880.4|3874.4|5
1653924760000|2022-05-30 15:32:40|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1653924770000|2022-05-30 15:32:50|3882.1|3876.1|3882.9|3876.9|3882.9|3876.9|3882.1|3876.1|3
1653924780000|2022-05-30 15:33:00|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1653924790000|2022-05-30 15:33:10|3884.1|3878.1|3887.1|3881.1|3887.1|3881.1|3884.1|3878.1|7
1653924800000|2022-05-30 15:33:20|3887.4|3881.4|3888.9|3882.9|3890.1|3884.1|3887.4|3881.4|4
1653924810000|2022-05-30 15:33:30|3888.4|3882.4|3888.9|3882.9|3889.6|3883.6|3888.4|3882.4|6
1653924820000|2022-05-30 15:33:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1653924830000|2022-05-30 15:33:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1653924840000|2022-05-30 15:34:00|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|2
1653924850000|2022-05-30 15:34:10|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|2
1653924860000|2022-05-30 15:34:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1653924870000|2022-05-30 15:34:30|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888.9|3882.9|2
1653924880000|2022-05-30 15:34:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1653924900000|2022-05-30 15:35:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1653924910000|2022-05-30 15:35:10|3890.1|3884.1|3888.9|3882.9|3891.9|3885.9|3888.9|3882.9|7
1653924940000|2022-05-30 15:35:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1653924950000|2022-05-30 15:35:50|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1653924960000|2022-05-30 15:36:00|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1653924970000|2022-05-30 15:36:10|3889.4|3883.4|3889.9|3883.9|3889.9|3883.9|3889.4|3883.4|3
1653924980000|2022-05-30 15:36:20|3889.4|3883.4|3890.6|3884.6|3890.6|3884.6|3889.4|3883.4|4
1653924990000|2022-05-30 15:36:30|3890.4|3884.4|3891.6|3885.6|3891.6|3885.6|3890.4|3884.4|6
1653925000000|2022-05-30 15:36:40|3891.1|3885.1|3891.6|3885.6|3891.6|3885.6|3891.1|3885.1|2
1653925030000|2022-05-30 15:37:10|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1653925040000|2022-05-30 15:37:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1653925050000|2022-05-30 15:37:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1653925060000|2022-05-30 15:37:40|3892.6|3886.6|3890.1|3884.1|3892.6|3886.6|3890.1|3884.1|3
1653925070000|2022-05-30 15:37:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1653925080000|2022-05-30 15:38:00|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1653925090000|2022-05-30 15:38:10|3889.9|3883.9|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|4
1653925100000|2022-05-30 15:38:20|3889.9|3883.9|3891.4|3885.4|3891.4|3885.4|3889.9|3883.9|4
1653925110000|2022-05-30 15:38:30|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|2
1653925120000|2022-05-30 15:38:40|3892.1|3886.1|3890.5|3884.5|3892.1|3886.1|3890.5|3884.5|3
1653925130000|2022-05-30 15:38:50|3889.4|3883.4|3889.9|3883.9|3889.9|3883.9|3889.4|3883.4|3
1653925140000|2022-05-30 15:39:00|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|2
1653925150000|2022-05-30 15:39:10|3890.9|3884.9|3891.1|3885.1|3891.1|3885.1|3890.9|3884.9|2
1653925160000|2022-05-30 15:39:20|3891.4|3885.4|3891.9|3885.9|3891.9|3885.9|3891.4|3885.4|2
1653925170000|2022-05-30 15:39:30|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1653925180000|2022-05-30 15:39:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1653925190000|2022-05-30 15:39:50|3891.5|3885.5|3890.1|3884.1|3891.5|3885.5|3890.1|3884.1|4
1653925200000|2022-05-30 15:40:00|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.4|3884.4|3
1653925210000|2022-05-30 15:40:10|3890.4|3884.4|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|3
1653925220000|2022-05-30 15:40:20|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3891.1|3885.1|2
1653925230000|2022-05-30 15:40:30|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|2
1653925240000|2022-05-30 15:40:40|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1653925290000|2022-05-30 15:41:30|3892.6|3886.6|3890.3|3884.3|3892.6|3886.6|3890.3|3884.3|2
1653925300000|2022-05-30 15:41:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1653925310000|2022-05-30 15:41:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1653925320000|2022-05-30 15:42:00|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1653925330000|2022-05-30 15:42:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1653925340000|2022-05-30 15:42:20|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1653925350000|2022-05-30 15:42:30|3890.1|3884.1|3890.9|3884.9|3890.9|3884.9|3890.1|3884.1|2
1653925370000|2022-05-30 15:42:50|3890.1|3884.1|3891.6|3885.6|3891.6|3885.6|3890.1|3884.1|4
1653925380000|2022-05-30 15:43:00|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1653925400000|2022-05-30 15:43:20|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1653925410000|2022-05-30 15:43:30|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1653925420000|2022-05-30 15:43:40|3891.4|3885.4|3890.4|3884.4|3891.4|3885.4|3890.3|3884.3|3
1653925430000|2022-05-30 15:43:50|3890.5|3884.5|3890.1|3884.1|3890.5|3884.5|3889.9|3883.9|3
1653925440000|2022-05-30 15:44:00|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|4
1653925450000|2022-05-30 15:44:10|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1653925480000|2022-05-30 15:44:40|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3888.6|3882.6|4
1653925490000|2022-05-30 15:44:50|3888.9|3882.9|3888.4|3882.4|3888.9|3882.9|3888.1|3882.1|3
1653925500000|2022-05-30 15:45:00|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|2
1653925510000|2022-05-30 15:45:10|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1653925530000|2022-05-30 15:45:30|3887.9|3881.9|3884.6|3878.6|3887.9|3881.9|3884.6|3878.6|6
1653925540000|2022-05-30 15:45:40|3884.4|3878.4|3884.1|3878.1|3884.4|3878.4|3884.1|3878.1|2
1653925550000|2022-05-30 15:45:50|3884.5|3878.5|3882|3876|3884.5|3878.5|3882|3876|4
1653925560000|2022-05-30 15:46:00|3881.4|3875.4|3879.4|3873.4|3881.4|3875.4|3879.4|3873.4|4
1653925570000|2022-05-30 15:46:10|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.4|3873.4|3
1653925600000|2022-05-30 15:46:40|3879.9|3873.9|3879.9|3873.9|3880.4|3874.4|3878.9|3872.9|6
1653925610000|2022-05-30 15:46:50|3878.4|3872.4|3878.8|3872.8|3878.9|3872.9|3878.4|3872.4|3
1653925620000|2022-05-30 15:47:00|3878.3|3872.3|3878.6|3872.6|3878.6|3872.6|3878.3|3872.3|3
1653925630000|2022-05-30 15:47:10|3878.9|3872.9|3878.6|3872.6|3878.9|3872.9|3878.6|3872.6|2
1653925640000|2022-05-30 15:47:20|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3878.1|3872.1|2
1653925650000|2022-05-30 15:47:30|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|1
1653925660000|2022-05-30 15:47:40|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1653925700000|2022-05-30 15:48:20|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1653925710000|2022-05-30 15:48:30|3877.9|3871.9|3880.6|3874.6|3880.6|3874.6|3877.9|3871.9|6
1653925720000|2022-05-30 15:48:40|3881.1|3875.1|3881.6|3875.6|3882.1|3876.1|3881.1|3875.1|3
1653925730000|2022-05-30 15:48:50|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|1
1653925740000|2022-05-30 15:49:00|3882|3876|3885.5|3877.3|3885.5|3877.3|3882|3876|3
1653925760000|2022-05-30 15:49:20|3886.3|3878.3|3888.5|3882.5|3888.5|3882.5|3886.3|3878.3|2
1653925770000|2022-05-30 15:49:30|3887.3|3881.3|3887.8|3881.8|3887.8|3881.8|3887.3|3881.3|2
1653925780000|2022-05-30 15:49:40|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|1
1653925790000|2022-05-30 15:49:50|3887.4|3881.4|3887.8|3881.8|3887.8|3881.8|3887.4|3881.4|2
1653925810000|2022-05-30 15:50:10|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1653925820000|2022-05-30 15:50:20|3887.6|3881.6|3889.4|3883.4|3889.4|3883.4|3887.6|3881.6|5
1653925830000|2022-05-30 15:50:30|3889.3|3883.3|3889.5|3883.5|3890.5|3884.5|3889.3|3883.3|7
1653925850000|2022-05-30 15:50:50|3889.4|3883.4|3887.8|3881.8|3889.4|3883.4|3887.8|3881.8|2
1653925860000|2022-05-30 15:51:00|3888.5|3882.5|3887.3|3881.3|3888.5|3882.5|3887.3|3881.3|2
1653925870000|2022-05-30 15:51:10|3887.5|3881.5|3887.6|3881.6|3887.6|3881.6|3887.3|3881.3|3
1653925880000|2022-05-30 15:51:20|3887.8|3881.8|3888|3882|3888|3882|3887.8|3881.8|2
1653925890000|2022-05-30 15:51:30|3888.3|3882.3|3888.6|3882.6|3888.6|3882.6|3888.3|3882.3|4
1653925900000|2022-05-30 15:51:40|3888.4|3882.4|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|4
1653925910000|2022-05-30 15:51:50|3889.4|3883.4|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|5
1653925920000|2022-05-30 15:52:00|3890.4|3884.4|3890.1|3884.1|3890.4|3884.4|3888.9|3882.9|5
1653925930000|2022-05-30 15:52:10|3889.9|3883.9|3890.3|3884.3|3890.3|3884.3|3889.9|3883.9|3
1653925940000|2022-05-30 15:52:20|3890.6|3884.6|3891|3885|3891.1|3885.1|3890.6|3884.6|4
1653925950000|2022-05-30 15:52:30|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.9|3885.9|3
1653925960000|2022-05-30 15:52:40|3892.1|3886.1|3886.9|3880.9|3892.1|3886.1|3886.8|3880.8|7
1653925970000|2022-05-30 15:52:50|3886.6|3880.6|3884.3|3878.3|3886.6|3880.6|3884.3|3878.3|5
1653925980000|2022-05-30 15:53:00|3884|3878|3884.9|3878.9|3884.9|3878.9|3884|3878|7
1653925990000|2022-05-30 15:53:10|3884.4|3878.4|3885.1|3879.1|3885.4|3879.4|3884.4|3878.4|3
1653926000000|2022-05-30 15:53:20|3884.6|3878.6|3886.6|3880.6|3886.6|3880.6|3884.6|3878.6|4
1653926010000|2022-05-30 15:53:30|3885.1|3879.1|3883.8|3877.8|3886.3|3880.3|3883.8|3877.8|5
1653926020000|2022-05-30 15:53:40|3883.5|3877.5|3882.1|3876.1|3883.5|3877.5|3881.6|3875.6|11
1653926030000|2022-05-30 15:53:50|3881.9|3875.9|3886.4|3880.4|3886.4|3880.4|3881.9|3875.9|7
1653926040000|2022-05-30 15:54:00|3887.1|3881.1|3889.1|3883.1|3889.4|3883.4|3887.1|3881.1|6
1653926050000|2022-05-30 15:54:10|3889.4|3883.4|3889.9|3883.9|3889.9|3883.9|3889.4|3883.4|2
1653926060000|2022-05-30 15:54:20|3890.4|3884.4|3891.4|3885.4|3891.6|3885.6|3890.4|3884.4|4
1653926070000|2022-05-30 15:54:30|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3890.9|3884.9|3
1653926090000|2022-05-30 15:54:50|3892.1|3886.1|3889.6|3883.6|3892.1|3886.1|3889.6|3883.6|4
1653926100000|2022-05-30 15:55:00|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.6|3884.6|3
1653926110000|2022-05-30 15:55:10|3890.9|3884.9|3891.4|3885.4|3891.9|3885.9|3890.9|3884.9|5
1653926120000|2022-05-30 15:55:20|3891.9|3885.9|3892.8|3886.8|3893.3|3887.3|3891.9|3885.9|5
1653926130000|2022-05-30 15:55:30|3892|3886|3893.1|3887.1|3893.1|3887.1|3892|3886|5
1653926140000|2022-05-30 15:55:40|3893.3|3887.3|3895.8|3889.8|3895.8|3889.8|3893.3|3887.3|8
1653926150000|2022-05-30 15:55:50|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1653926170000|2022-05-30 15:56:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1653926180000|2022-05-30 15:56:20|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1653926190000|2022-05-30 15:56:30|3896.6|3890.6|3896.9|3890.9|3897.9|3891.9|3896.1|3890.1|5
1653926210000|2022-05-30 15:56:50|3897.1|3891.1|3894.6|3888.6|3897.1|3891.1|3894.6|3888.6|3
1653926220000|2022-05-30 15:57:00|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|2
1653926230000|2022-05-30 15:57:10|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3893.4|3887.4|2
1653926240000|2022-05-30 15:57:20|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3893.4|3887.4|2
1653926250000|2022-05-30 15:57:30|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1653926260000|2022-05-30 15:57:40|3893.9|3887.9|3894.4|3888.4|3894.4|3888.4|3893.4|3887.4|6
1653926280000|2022-05-30 15:58:00|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1653926290000|2022-05-30 15:58:10|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1653926300000|2022-05-30 15:58:20|3894.9|3888.9|3893.6|3887.6|3894.9|3888.9|3893.6|3887.6|4
1653926310000|2022-05-30 15:58:30|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1653926330000|2022-05-30 15:58:50|3891.4|3885.4|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|2
1653926340000|2022-05-30 15:59:00|3891.9|3885.9|3891.9|3885.9|3892.1|3886.1|3891.9|3885.9|3
1653926360000|2022-05-30 15:59:20|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1653926370000|2022-05-30 15:59:30|3891.9|3885.9|3892.9|3886.9|3892.9|3886.9|3891.9|3885.9|2
1653926380000|2022-05-30 15:59:40|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3893.1|3887.1|2
1653926390000|2022-05-30 15:59:50|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3892.1|3886.1|3
1653926400000|2022-05-30 16:00:00|3891.9|3885.9|3892.9|3886.9|3892.9|3886.9|3891.9|3885.9|2
1653926410000|2022-05-30 16:00:10|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|1
1653926420000|2022-05-30 16:00:20|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1653926440000|2022-05-30 16:00:40|3890.6|3884.6|3891.6|3885.6|3891.6|3885.6|3890.6|3884.6|4
1653926450000|2022-05-30 16:00:50|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1653926460000|2022-05-30 16:01:00|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|6
1653926470000|2022-05-30 16:01:10|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|3
1653926480000|2022-05-30 16:01:20|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1653926490000|2022-05-30 16:01:30|3892.6|3886.6|3889.9|3883.9|3892.6|3886.6|3889.9|3883.9|3
1653926500000|2022-05-30 16:01:40|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1653926510000|2022-05-30 16:01:50|3889.4|3883.4|3888.6|3882.6|3889.4|3883.4|3888.6|3882.6|4
1653926540000|2022-05-30 16:02:20|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1653926550000|2022-05-30 16:02:30|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.1|3883.1|3
1653926560000|2022-05-30 16:02:40|3888.9|3882.9|3889.8|3883.8|3889.8|3883.8|3888.9|3882.9|4
1653926570000|2022-05-30 16:02:50|3889.9|3883.9|3890.4|3884.4|3890.5|3884.5|3889.9|3883.9|4
1653926580000|2022-05-30 16:03:00|3891.1|3885.1|3890.3|3884.3|3891.1|3885.1|3890.1|3884.1|3
1653926590000|2022-05-30 16:03:10|3890.4|3884.4|3890.8|3884.8|3890.8|3884.8|3890.4|3884.4|3
1653926600000|2022-05-30 16:03:20|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|2
1653926610000|2022-05-30 16:03:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1653926620000|2022-05-30 16:03:40|3893.6|3887.6|3893.9|3887.9|3893.9|3887.9|3892.4|3886.4|4
1653926630000|2022-05-30 16:03:50|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1653926650000|2022-05-30 16:04:10|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1653926670000|2022-05-30 16:04:30|3893.3|3887.3|3891.3|3885.3|3893.3|3887.3|3891.3|3885.3|4
1653926680000|2022-05-30 16:04:40|3890.1|3884.1|3888.9|3882.9|3890.1|3884.1|3888.9|3882.9|4
1653926700000|2022-05-30 16:05:00|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3887.6|3881.6|5
1653926710000|2022-05-30 16:05:10|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|2
1653926720000|2022-05-30 16:05:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1653926730000|2022-05-30 16:05:30|3888.9|3882.9|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|3
1653926740000|2022-05-30 16:05:40|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1653926750000|2022-05-30 16:05:50|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|2
1653926760000|2022-05-30 16:06:00|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1653926770000|2022-05-30 16:06:10|3890.6|3884.6|3890.9|3884.9|3890.9|3884.9|3890.6|3884.6|2
1653926780000|2022-05-30 16:06:20|3889.5|3883.5|3889.3|3883.3|3889.5|3883.5|3888.9|3882.9|5
1653926790000|2022-05-30 16:06:30|3889.1|3883.1|3889|3883|3889.3|3883.3|3889|3883|3
1653926800000|2022-05-30 16:06:40|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|4
1653926810000|2022-05-30 16:06:50|3889.1|3883.1|3889.6|3883.6|3889.6|3883.6|3888.9|3882.9|8
1653926820000|2022-05-30 16:07:00|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|3
1653926840000|2022-05-30 16:07:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1653926850000|2022-05-30 16:07:30|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1653926860000|2022-05-30 16:07:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1653926870000|2022-05-30 16:07:50|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1653926930000|2022-05-30 16:08:50|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1653926950000|2022-05-30 16:09:10|3892.6|3886.6|3892.9|3886.9|3893.1|3887.1|3892.6|3886.6|6
1653926960000|2022-05-30 16:09:20|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1653926980000|2022-05-30 16:09:40|3892.9|3886.9|3896.6|3890.6|3897.6|3891.6|3892.9|3886.9|7
1653926990000|2022-05-30 16:09:50|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|2
1653927010000|2022-05-30 16:10:10|3895.6|3889.6|3894.4|3888.4|3895.6|3889.6|3894.4|3888.4|2
1653927020000|2022-05-30 16:10:20|3894.6|3888.6|3894.9|3888.9|3894.9|3888.9|3894.6|3888.6|2
1653927030000|2022-05-30 16:10:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1653927050000|2022-05-30 16:10:50|3894.9|3888.9|3896.4|3890.4|3896.4|3890.4|3894.9|3888.9|5
1653927060000|2022-05-30 16:11:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.4|3890.4|3
1653927070000|2022-05-30 16:11:10|3896.4|3890.4|3897.6|3891.6|3897.9|3891.9|3896.4|3890.4|5
1653927080000|2022-05-30 16:11:20|3896.6|3890.6|3897.5|3891.5|3897.9|3891.9|3896.6|3890.6|5
1653927090000|2022-05-30 16:11:30|3897.6|3891.6|3897.8|3891.8|3897.8|3891.8|3897.6|3891.6|2
1653927100000|2022-05-30 16:11:40|3898.1|3892.1|3899.4|3893.4|3899.4|3893.4|3898.1|3892.1|3
1653927110000|2022-05-30 16:11:50|3899.9|3893.9|3900.1|3894.1|3900.1|3894.1|3899.9|3893.9|2
1653927180000|2022-05-30 16:13:00|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1653927190000|2022-05-30 16:13:10|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1653927200000|2022-05-30 16:13:20|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1653927210000|2022-05-30 16:13:30|3897.4|3891.4|3898.1|3892.1|3898.1|3892.1|3897.4|3891.4|3
1653927220000|2022-05-30 16:13:40|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1653927230000|2022-05-30 16:13:50|3898.1|3892.1|3899.4|3893.4|3899.6|3893.6|3898.1|3892.1|5
1653927240000|2022-05-30 16:14:00|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1653927250000|2022-05-30 16:14:10|3899|3893|3898.4|3892.4|3899|3893|3898.4|3892.4|3
1653927260000|2022-05-30 16:14:20|3898.5|3892.5|3898.1|3892.1|3898.5|3892.5|3897.6|3891.6|3
1653927270000|2022-05-30 16:14:30|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|2
1653927280000|2022-05-30 16:14:40|3898.6|3892.6|3898.9|3892.9|3898.9|3892.9|3898.6|3892.6|2
1653927290000|2022-05-30 16:14:50|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|2
1653927300000|2022-05-30 16:15:00|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1653927310000|2022-05-30 16:15:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1653927340000|2022-05-30 16:15:40|3900.1|3894.1|3897.1|3891.1|3900.1|3894.1|3897.1|3891.1|4
1653927370000|2022-05-30 16:16:10|3897.4|3891.4|3898.1|3892.1|3898.1|3892.1|3897.4|3891.4|4
1653927380000|2022-05-30 16:16:20|3898.4|3892.4|3898.6|3892.6|3898.6|3892.6|3898.4|3892.4|2
1653927390000|2022-05-30 16:16:30|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|2
1653927400000|2022-05-30 16:16:40|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|2
1653927410000|2022-05-30 16:16:50|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|3
1653927480000|2022-05-30 16:18:00|3900.6|3894.6|3898.8|3892.8|3900.6|3894.6|3898.8|3892.8|2
1653927490000|2022-05-30 16:18:10|3898.9|3892.9|3898.1|3892.1|3899|3893|3897.9|3891.9|4
1653927500000|2022-05-30 16:18:20|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|3
1653927510000|2022-05-30 16:18:30|3899.1|3893.1|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|3
1653927520000|2022-05-30 16:18:40|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3898.4|3892.4|3
1653927530000|2022-05-30 16:18:50|3898.4|3892.4|3900.4|3894.4|3900.4|3894.4|3898.4|3892.4|4
1653927600000|2022-05-30 16:20:00|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|2
1653927910000|2022-05-30 16:25:10|3899.9|3893.9|3898.5|3892.5|3899.9|3893.9|3898.5|3892.5|3
1653927920000|2022-05-30 16:25:20|3898.6|3892.6|3898.4|3892.4|3899|3893|3898.4|3892.4|5
1653927930000|2022-05-30 16:25:30|3898.6|3892.6|3899.1|3893.1|3899.1|3893.1|3898.6|3892.6|3
1653927940000|2022-05-30 16:25:40|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1653927950000|2022-05-30 16:25:50|3899.9|3893.9|3900.1|3894.1|3900.1|3894.1|3899.9|3893.9|2
1653928120000|2022-05-30 16:28:40|3900.4|3894.4|3900.1|3894.1|3900.9|3894.9|3900.1|3894.1|4
1653928150000|2022-05-30 16:29:10|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|3
1653928160000|2022-05-30 16:29:20|3902.9|3896.9|3903.6|3897.6|3903.9|3897.9|3902.9|3896.9|3
1653928190000|2022-05-30 16:29:50|3903.1|3897.1|3900.4|3894.4|3903.1|3897.1|3899.6|3893.6|5
1653928200000|2022-05-30 16:30:00|3902.8|3896.8|3901.1|3895.1|3902.8|3896.8|3901.1|3895.1|4
1653928210000|2022-05-30 16:30:10|3900|3894|3900|3894|3900|3894|3900|3894|1
1653928240000|2022-05-30 16:30:40|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1653928290000|2022-05-30 16:31:30|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.4|3893.4|2
1653928300000|2022-05-30 16:31:40|3899.1|3893.1|3898.4|3892.4|3899.1|3893.1|3898.4|3892.4|2
1653928340000|2022-05-30 16:32:20|3898.1|3892.1|3897.9|3891.9|3898.1|3892.1|3897.9|3891.9|2
1653928370000|2022-05-30 16:32:50|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1653928400000|2022-05-30 16:33:20|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1653928460000|2022-05-30 16:34:20|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1653928520000|2022-05-30 16:35:20|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1653928530000|2022-05-30 16:35:30|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1653928580000|2022-05-30 16:36:20|3897.4|3891.4|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|2
1653928620000|2022-05-30 16:37:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1653928640000|2022-05-30 16:37:20|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1653928650000|2022-05-30 16:37:30|3895.4|3889.4|3896.9|3890.9|3896.9|3890.9|3895.4|3889.4|2
1653928730000|2022-05-30 16:38:50|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|2
1653928740000|2022-05-30 16:39:00|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1653928790000|2022-05-30 16:39:50|3898|3892|3897.6|3891.6|3898|3892|3897.6|3891.6|2
1653928810000|2022-05-30 16:40:10|3897.5|3891.5|3897.9|3891.9|3897.9|3891.9|3897.5|3891.5|2
1653928830000|2022-05-30 16:40:30|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1653928860000|2022-05-30 16:41:00|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1653928870000|2022-05-30 16:41:10|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1653928880000|2022-05-30 16:41:20|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1653928890000|2022-05-30 16:41:30|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|2
1653928900000|2022-05-30 16:41:40|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|1
1653928910000|2022-05-30 16:41:50|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1653928930000|2022-05-30 16:42:10|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1653928950000|2022-05-30 16:42:30|3897.6|3891.6|3899.6|3893.6|3899.6|3893.6|3897.6|3891.6|3
1653928960000|2022-05-30 16:42:40|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1653928970000|2022-05-30 16:42:50|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1653928980000|2022-05-30 16:43:00|3899.5|3893.5|3899.4|3893.4|3899.5|3893.5|3899.4|3893.4|2
1653928990000|2022-05-30 16:43:10|3899|3893|3896.3|3890.3|3899|3893|3896.3|3890.3|3
1653929000000|2022-05-30 16:43:20|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1653929010000|2022-05-30 16:43:30|3896.3|3890.3|3896|3890|3896.3|3890.3|3896|3890|2
1653929020000|2022-05-30 16:43:40|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|1
1653929030000|2022-05-30 16:43:50|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1653929040000|2022-05-30 16:44:00|3896|3890|3896|3890|3896|3890|3896|3890|1
1653929050000|2022-05-30 16:44:10|3895.8|3889.8|3895.5|3889.5|3895.8|3889.8|3895.5|3889.5|2
1653929060000|2022-05-30 16:44:20|3895.8|3889.8|3898.4|3892.4|3898.4|3892.4|3895.8|3889.8|4
1653929080000|2022-05-30 16:44:40|3901.3|3895.3|3900.3|3894.3|3901.3|3895.3|3900.3|3894.3|4
1653929090000|2022-05-30 16:44:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1653929120000|2022-05-30 16:45:20|3901.5|3895.5|3901.8|3895.8|3901.8|3895.8|3901.5|3895.5|2
1653929140000|2022-05-30 16:45:40|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1653929150000|2022-05-30 16:45:50|3901|3895|3900.8|3894.8|3901|3895|3900.8|3894.8|2
1653929160000|2022-05-30 16:46:00|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|2
1653929170000|2022-05-30 16:46:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1653929180000|2022-05-30 16:46:20|3900.5|3894.5|3898.9|3892.9|3900.5|3894.5|3898.9|3892.9|2
1653929190000|2022-05-30 16:46:30|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|3
1653929200000|2022-05-30 16:46:40|3901.8|3895.8|3901.5|3895.5|3901.8|3895.8|3901.5|3895.5|4
1653929210000|2022-05-30 16:46:50|3901.3|3895.3|3901.1|3895.1|3901.3|3895.3|3901|3895|3
1653929220000|2022-05-30 16:47:00|3901.4|3895.4|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|2
1653929230000|2022-05-30 16:47:10|3901.1|3895.1|3901|3895|3901.1|3895.1|3901|3895|2
1653929240000|2022-05-30 16:47:20|3901.1|3895.1|3901|3895|3901.3|3895.3|3900.8|3894.8|7
1653929250000|2022-05-30 16:47:30|3901.1|3895.1|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|2
1653929260000|2022-05-30 16:47:40|3901|3895|3900.1|3894.1|3901|3895|3900.1|3894.1|3
1653929270000|2022-05-30 16:47:50|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1653929290000|2022-05-30 16:48:10|3900.1|3894.1|3900.5|3894.5|3900.5|3894.5|3898.5|3892.5|4
1653929310000|2022-05-30 16:48:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1653929350000|2022-05-30 16:49:10|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1653929380000|2022-05-30 16:49:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1653929400000|2022-05-30 16:50:00|3901.3|3895.3|3900.9|3894.9|3901.3|3895.3|3900.9|3894.9|4
1653929410000|2022-05-30 16:50:10|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1653929430000|2022-05-30 16:50:30|3899.3|3893.3|3899.1|3893.1|3899.3|3893.3|3899.1|3893.1|2
1653929450000|2022-05-30 16:50:50|3900|3894|3900|3894|3900|3894|3900|3894|1
1653929490000|2022-05-30 16:51:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1653929510000|2022-05-30 16:51:50|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1653929520000|2022-05-30 16:52:00|3899.5|3893.5|3900.1|3894.1|3900.1|3894.1|3899.5|3893.5|2
1653929540000|2022-05-30 16:52:20|3901.4|3895.4|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|2
1653929580000|2022-05-30 16:53:00|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1653929590000|2022-05-30 16:53:10|3900.1|3894.1|3899.4|3893.4|3900.1|3894.1|3899.4|3893.4|2
1653929600000|2022-05-30 16:53:20|3900.1|3894.1|3899.1|3893.1|3900.4|3894.4|3899.1|3893.1|6
1653929610000|2022-05-30 16:53:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1653929700000|2022-05-30 16:55:00|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1653929920000|2022-05-30 16:58:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1653929930000|2022-05-30 16:58:50|3899.8|3893.8|3900.4|3894.4|3900.4|3894.4|3899.8|3893.8|2
1653955320000|2022-05-31 00:02:00|3917.5|3911.5|3919.6|3913.6|3919.6|3913.6|3917.5|3911.5|4
1653955330000|2022-05-31 00:02:10|3919.1|3913.1|3915|3909|3919.1|3913.1|3914.3|3908.3|6
1653955340000|2022-05-31 00:02:20|3916|3910|3915.4|3909.4|3916.3|3910.3|3915.4|3909.4|7
1653955350000|2022-05-31 00:02:30|3915.6|3909.6|3914.9|3908.9|3915.6|3909.6|3914.9|3908.9|3
1653955360000|2022-05-31 00:02:40|3915.9|3909.9|3914.6|3908.6|3915.9|3909.9|3914.6|3908.6|5
1653955380000|2022-05-31 00:03:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1653955400000|2022-05-31 00:03:20|3916.5|3910.5|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|2
1653955410000|2022-05-31 00:03:30|3917.8|3911.8|3917.1|3911.1|3918|3912|3917.1|3911.1|4
1653955420000|2022-05-31 00:03:40|3916.5|3910.5|3916.3|3910.3|3916.5|3910.5|3915.6|3909.6|3
1653955430000|2022-05-31 00:03:50|3916|3910|3916|3910|3916|3910|3916|3910|1
1653955500000|2022-05-31 00:05:00|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1653955590000|2022-05-31 00:06:30|3916|3910|3916|3910|3916|3910|3916|3910|1
1653955620000|2022-05-31 00:07:00|3914.9|3908.9|3914.1|3908.1|3914.9|3908.9|3912.9|3906.9|3
1653955630000|2022-05-31 00:07:10|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|2
1653955670000|2022-05-31 00:07:50|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|2
1653955680000|2022-05-31 00:08:00|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1653955690000|2022-05-31 00:08:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1653955760000|2022-05-31 00:09:20|3915.3|3909.3|3912.8|3906.8|3915.3|3909.3|3912.8|3906.8|3
1653955770000|2022-05-31 00:09:30|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1653955800000|2022-05-31 00:10:00|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1653955810000|2022-05-31 00:10:10|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1653955820000|2022-05-31 00:10:20|3912|3906|3912|3906|3912.3|3906.3|3912|3906|3
1653955880000|2022-05-31 00:11:20|3911.8|3905.8|3911.3|3905.3|3911.8|3905.8|3911.3|3905.3|2
1653955910000|2022-05-31 00:11:50|3911.5|3905.5|3911.3|3905.3|3911.5|3905.5|3911.3|3905.3|2
1653955950000|2022-05-31 00:12:30|3911.5|3905.5|3912|3906|3912|3906|3911.5|3905.5|2
1653955980000|2022-05-31 00:13:00|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1653956020000|2022-05-31 00:13:40|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|1
1653956040000|2022-05-31 00:14:00|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653956070000|2022-05-31 00:14:30|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1653956090000|2022-05-31 00:14:50|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.5|3905.5|3
1653956100000|2022-05-31 00:15:00|3913|3907|3913.4|3907.4|3913.4|3907.4|3912.5|3906.5|4
1653956110000|2022-05-31 00:15:10|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1653956130000|2022-05-31 00:15:30|3913|3907|3912.5|3906.5|3913|3907|3912.5|3906.5|5
1653956140000|2022-05-31 00:15:40|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1653956160000|2022-05-31 00:16:00|3911.8|3905.8|3912|3906|3912|3906|3911.8|3905.8|2
1653956180000|2022-05-31 00:16:20|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1653956280000|2022-05-31 00:18:00|3911.5|3905.5|3911.3|3905.3|3911.5|3905.5|3911.3|3905.3|2
1653956290000|2022-05-31 00:18:10|3911.5|3905.5|3911.3|3905.3|3911.5|3905.5|3911.3|3905.3|2
1653956320000|2022-05-31 00:18:40|3910.8|3904.8|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|3
1653956330000|2022-05-31 00:18:50|3910|3904|3910.3|3904.3|3910.3|3904.3|3910|3904|2
1653956340000|2022-05-31 00:19:00|3910.5|3904.5|3910.3|3904.3|3910.5|3904.5|3910.3|3904.3|2
1653956350000|2022-05-31 00:19:10|3909.8|3903.8|3910|3904|3910.3|3904.3|3909.8|3903.8|3
1653956360000|2022-05-31 00:19:20|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|1
1653956400000|2022-05-31 00:20:00|3910|3904|3911|3905|3911|3905|3910|3904|4
1653956450000|2022-05-31 00:20:50|3910.8|3904.8|3910.5|3904.5|3910.8|3904.8|3910.5|3904.5|2
1653956460000|2022-05-31 00:21:00|3910.3|3904.3|3909.5|3903.5|3910.3|3904.3|3909.5|3903.5|3
1653956510000|2022-05-31 00:21:50|3909.3|3903.3|3902.8|3896.8|3909.3|3903.3|3902.8|3896.8|2
1653956520000|2022-05-31 00:22:00|3902.9|3896.9|3905.5|3899.5|3905.5|3899.5|3902.9|3896.9|2
1653956540000|2022-05-31 00:22:20|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653956580000|2022-05-31 00:23:00|3904.6|3898.6|3905.8|3899.8|3906.1|3900.1|3904.6|3898.6|4
1653956590000|2022-05-31 00:23:10|3904.4|3898.4|3905|3899|3905.1|3899.1|3904.4|3898.4|3
1653956610000|2022-05-31 00:23:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1653956650000|2022-05-31 00:24:10|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653956750000|2022-05-31 00:25:50|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653956980000|2022-05-31 00:29:40|3904.3|3898.3|3904|3898|3904.3|3898.3|3904|3898|2
1653957000000|2022-05-31 00:30:00|3903.5|3897.5|3902.8|3896.8|3903.5|3897.5|3901|3895|5
1653957010000|2022-05-31 00:30:10|3901.6|3895.6|3901.1|3895.1|3901.6|3895.6|3901.1|3895.1|2
1653957070000|2022-05-31 00:31:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957100000|2022-05-31 00:31:40|3901|3895|3901.3|3895.3|3901.3|3895.3|3901|3895|2
1653957110000|2022-05-31 00:31:50|3901|3895|3901|3895|3901|3895|3901|3895|1
1653957120000|2022-05-31 00:32:00|3901.3|3895.3|3901|3895|3901.3|3895.3|3901|3895|2
1653957130000|2022-05-31 00:32:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957140000|2022-05-31 00:32:20|3901|3895|3901.3|3895.3|3901.3|3895.3|3901|3895|2
1653957150000|2022-05-31 00:32:30|3901|3895|3901.3|3895.3|3901.3|3895.3|3901|3895|2
1653957160000|2022-05-31 00:32:40|3901|3895|3901|3895|3901|3895|3901|3895|1
1653957210000|2022-05-31 00:33:30|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957230000|2022-05-31 00:33:50|3901|3895|3901.3|3895.3|3901.3|3895.3|3901|3895|2
1653957240000|2022-05-31 00:34:00|3901|3895|3901|3895|3901.3|3895.3|3901|3895|3
1653957250000|2022-05-31 00:34:10|3901.3|3895.3|3901|3895|3901.3|3895.3|3901|3895|2
1653957260000|2022-05-31 00:34:20|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957280000|2022-05-31 00:34:40|3901|3895|3901|3895|3901|3895|3901|3895|1
1653957290000|2022-05-31 00:34:50|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957300000|2022-05-31 00:35:00|3901|3895|3901.5|3895.5|3901.5|3895.5|3901|3895|5
1653957310000|2022-05-31 00:35:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957330000|2022-05-31 00:35:30|3901.5|3895.5|3901.3|3895.3|3901.5|3895.5|3901.3|3895.3|4
1653957340000|2022-05-31 00:35:40|3901.5|3895.5|3901.3|3895.3|3901.5|3895.5|3901.3|3895.3|4
1653957350000|2022-05-31 00:35:50|3901.5|3895.5|3901.3|3895.3|3901.5|3895.5|3901.3|3895.3|2
1653957360000|2022-05-31 00:36:00|3901|3895|3901|3895|3901|3895|3901|3895|1
1653957370000|2022-05-31 00:36:10|3900.8|3894.8|3901|3895|3901|3895|3900.8|3894.8|2
1653957400000|2022-05-31 00:36:40|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957480000|2022-05-31 00:38:00|3901|3895|3901|3895|3901|3895|3901|3895|1
1653957490000|2022-05-31 00:38:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957520000|2022-05-31 00:38:40|3901|3895|3901|3895|3901|3895|3901|3895|1
1653957530000|2022-05-31 00:38:50|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1653957550000|2022-05-31 00:39:10|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.3|3895.3|3
1653957560000|2022-05-31 00:39:20|3901.3|3895.3|3901.5|3895.5|3901.5|3895.5|3901.3|3895.3|4
1653957610000|2022-05-31 00:40:10|3901.3|3895.3|3901.5|3895.5|3901.5|3895.5|3901.3|3895.3|2
1653957680000|2022-05-31 00:41:20|3902|3896|3905.1|3899.1|3905.9|3899.9|3902|3896|3
1653957690000|2022-05-31 00:41:30|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|2
1653957700000|2022-05-31 00:41:40|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|1
1653957710000|2022-05-31 00:41:50|3906|3900|3906|3900|3906.3|3900.3|3906|3900|3
1653957720000|2022-05-31 00:42:00|3905.8|3899.8|3906|3900|3906|3900|3905.8|3899.8|2
1653957780000|2022-05-31 00:43:00|3905.8|3899.8|3903.8|3897.8|3905.8|3899.8|3903.8|3897.8|2
1653957790000|2022-05-31 00:43:10|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3903.8|3897.8|4
1653957810000|2022-05-31 00:43:30|3905.1|3899.1|3904.8|3898.8|3905.1|3899.1|3904.8|3898.8|2
1653957820000|2022-05-31 00:43:40|3904.5|3898.5|3904.5|3898.5|3904.8|3898.8|3903.8|3897.8|5
1653957830000|2022-05-31 00:43:50|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653957840000|2022-05-31 00:44:00|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|2
1653957860000|2022-05-31 00:44:20|3906.5|3900.5|3904.9|3898.9|3906.5|3900.5|3904.9|3898.9|2
1653957870000|2022-05-31 00:44:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653957880000|2022-05-31 00:44:40|3904.8|3898.8|3905|3899|3905.5|3899.5|3904.5|3898.5|6
1653957890000|2022-05-31 00:44:50|3904|3898|3904.5|3898.5|3904.5|3898.5|3903.8|3897.8|3
1653957900000|2022-05-31 00:45:00|3904.8|3898.8|3904.3|3898.3|3905.3|3899.3|3904.3|3898.3|4
1653957910000|2022-05-31 00:45:10|3904|3898|3904.5|3898.5|3904.5|3898.5|3904|3898|3
1653957950000|2022-05-31 00:45:50|3904.3|3898.3|3905|3899|3905|3899|3904.3|3898.3|2
1653957960000|2022-05-31 00:46:00|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|1
1653957970000|2022-05-31 00:46:10|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1653957980000|2022-05-31 00:46:20|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|1
1653957990000|2022-05-31 00:46:30|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1653958000000|2022-05-31 00:46:40|3905|3899|3905|3899|3905|3899|3905|3899|1
1653958020000|2022-05-31 00:47:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653958040000|2022-05-31 00:47:20|3903|3897|3902.3|3896.3|3903|3897|3902.3|3896.3|3
1653958050000|2022-05-31 00:47:30|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|2
1653958080000|2022-05-31 00:48:00|3902.3|3896.3|3902|3896|3902.3|3896.3|3901|3895|3
1653958090000|2022-05-31 00:48:10|3900.8|3894.8|3900.5|3894.5|3902.3|3896.3|3900.5|3894.5|3
1653958140000|2022-05-31 00:49:00|3900.3|3894.3|3898.5|3892.5|3900.3|3894.3|3898.5|3892.5|4
1653958150000|2022-05-31 00:49:10|3899.3|3893.3|3899|3893|3899.3|3893.3|3898.4|3892.4|7
1653958160000|2022-05-31 00:49:20|3898.8|3892.8|3898.5|3892.5|3898.8|3892.8|3898.5|3892.5|2
1653958180000|2022-05-31 00:49:40|3898.3|3892.3|3896.3|3890.3|3898.3|3892.3|3896.3|3890.3|3
1653958190000|2022-05-31 00:49:50|3896.5|3890.5|3896.3|3890.3|3896.8|3890.8|3896|3890|4
1653958200000|2022-05-31 00:50:00|3896.8|3890.8|3896.8|3890.8|3897.5|3891.5|3896.8|3890.8|5
1653958210000|2022-05-31 00:50:10|3895.3|3889.3|3894.8|3888.8|3895.3|3889.3|3894.8|3888.8|2
1653958220000|2022-05-31 00:50:20|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1653958250000|2022-05-31 00:50:50|3894|3888|3894|3888|3894|3888|3893.5|3887.5|3
1653958280000|2022-05-31 00:51:20|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1653958340000|2022-05-31 00:52:20|3894|3888|3894.3|3888.3|3894.3|3888.3|3894|3888|2
1653958350000|2022-05-31 00:52:30|3894|3888|3894|3888|3894|3888|3894|3888|1
1653958400000|2022-05-31 00:53:20|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1653958440000|2022-05-31 00:54:00|3894|3888|3894|3888|3894|3888|3894|3888|1
1653958520000|2022-05-31 00:55:20|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1653958550000|2022-05-31 00:55:50|3893.5|3887.5|3892.5|3886.5|3893.5|3887.5|3892.5|3886.5|2
1653958560000|2022-05-31 00:56:00|3892.8|3886.8|3893.8|3887.8|3894|3888|3892.8|3886.8|3
1653958570000|2022-05-31 00:56:10|3893.5|3887.5|3893.8|3887.8|3893.8|3887.8|3893|3887|4
1653958580000|2022-05-31 00:56:20|3893.5|3887.5|3893|3887|3893.5|3887.5|3892.8|3886.8|4
1653958640000|2022-05-31 00:57:20|3893.3|3887.3|3893.8|3887.8|3893.8|3887.8|3893.3|3887.3|2
1653958650000|2022-05-31 00:57:30|3893.5|3887.5|3892.8|3886.8|3893.5|3887.5|3892.8|3886.8|2
1653958660000|2022-05-31 00:57:40|3893|3887|3893|3887|3893|3887|3893|3887|1
1653958680000|2022-05-31 00:58:00|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1653958700000|2022-05-31 00:58:20|3893|3887|3893|3887|3893|3887|3892.8|3886.8|3
1653958720000|2022-05-31 00:58:40|3893.3|3887.3|3893.8|3887.8|3893.8|3887.8|3893.3|3887.3|3
1653958730000|2022-05-31 00:58:50|3892.5|3886.5|3894|3888|3894|3888|3892.5|3886.5|3
1653958740000|2022-05-31 00:59:00|3894.3|3888.3|3894.5|3888.5|3894.5|3888.5|3894.3|3888.3|2
1653958780000|2022-05-31 00:59:40|3894.8|3888.8|3896.3|3890.3|3896.3|3890.3|3894.8|3888.8|2
1653958790000|2022-05-31 00:59:50|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1653958800000|2022-05-31 01:00:00|3896.3|3890.3|3889.8|3883.8|3896.3|3890.3|3889.4|3883.4|10
1653958810000|2022-05-31 01:00:10|3889.3|3883.3|3889.4|3883.4|3889.9|3883.9|3889.1|3883.1|6
1653958820000|2022-05-31 01:00:20|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|3
1653958860000|2022-05-31 01:01:00|3889.4|3883.4|3888.9|3882.9|3890.1|3884.1|3888.9|3882.9|7
1653958870000|2022-05-31 01:01:10|3887.6|3881.6|3887.9|3881.9|3887.9|3881.9|3886|3880|10
1653958880000|2022-05-31 01:01:20|3886.9|3880.9|3887.9|3881.9|3887.9|3881.9|3886.9|3880.9|4
1653958890000|2022-05-31 01:01:30|3888.1|3882.1|3889.9|3883.9|3889.9|3883.9|3887.9|3881.9|6
1653958900000|2022-05-31 01:01:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1653958910000|2022-05-31 01:01:50|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|2
1653958920000|2022-05-31 01:02:00|3889.6|3883.6|3887.1|3881.1|3889.6|3883.6|3887.1|3881.1|5
1653958930000|2022-05-31 01:02:10|3887.9|3881.9|3886.6|3880.6|3889.4|3883.4|3886.4|3880.4|14
1653958940000|2022-05-31 01:02:20|3886.9|3880.9|3887.9|3881.9|3888.1|3882.1|3886.9|3880.9|7
1653958950000|2022-05-31 01:02:30|3887.6|3881.6|3887.4|3881.4|3889.4|3883.4|3887.4|3881.4|9
1653958970000|2022-05-31 01:02:50|3887.6|3881.6|3887.6|3881.6|3889.1|3883.1|3887.6|3881.6|5
1653958980000|2022-05-31 01:03:00|3887.9|3881.9|3890.6|3884.6|3890.6|3884.6|3887.9|3881.9|6
1653958990000|2022-05-31 01:03:10|3890.9|3884.9|3891.5|3885.5|3892.3|3886.3|3890.9|3884.9|5
1653959000000|2022-05-31 01:03:20|3891.8|3885.8|3893.3|3887.3|3893.6|3887.6|3891.5|3885.5|10
1653959010000|2022-05-31 01:03:30|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3891.9|3885.9|9
1653959020000|2022-05-31 01:03:40|3894.9|3888.9|3895.6|3889.6|3895.6|3889.6|3893.1|3887.1|8
1653959030000|2022-05-31 01:03:50|3895.4|3889.4|3893.9|3887.9|3896.6|3890.6|3893.9|3887.9|13
1653959040000|2022-05-31 01:04:00|3894.4|3888.4|3894|3888|3895.1|3889.1|3893.8|3887.8|8
1653959050000|2022-05-31 01:04:10|3893.3|3887.3|3892.1|3886.1|3893.3|3887.3|3891.5|3885.5|6
1653959060000|2022-05-31 01:04:20|3892.4|3886.4|3893|3887|3893.4|3887.4|3891.3|3885.3|13
1653959070000|2022-05-31 01:04:30|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3891.4|3885.4|3
1653959080000|2022-05-31 01:04:40|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1653959090000|2022-05-31 01:04:50|3893.3|3887.3|3893|3887|3893.5|3887.5|3892|3886|10
1653959100000|2022-05-31 01:05:00|3893.3|3887.3|3891.1|3885.1|3893.3|3887.3|3890.3|3884.3|17
1653959130000|2022-05-31 01:05:30|3892.3|3886.3|3891.8|3885.8|3893.3|3887.3|3891.8|3885.8|4
1653959140000|2022-05-31 01:05:40|3891.5|3885.5|3891.8|3885.8|3891.8|3885.8|3891.5|3885.5|2
1653959150000|2022-05-31 01:05:50|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.1|3885.1|3
1653959160000|2022-05-31 01:06:00|3891.6|3885.6|3892.6|3886.6|3893.1|3887.1|3891.6|3885.6|6
1653959170000|2022-05-31 01:06:10|3892.4|3886.4|3892.4|3886.4|3892.6|3886.6|3891.9|3885.9|7
1653959180000|2022-05-31 01:06:20|3892.1|3886.1|3891.4|3885.4|3892.1|3886.1|3891.4|3885.4|5
1653959190000|2022-05-31 01:06:30|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|2
1653959200000|2022-05-31 01:06:40|3890.4|3884.4|3889.8|3883.8|3890.4|3884.4|3889.8|3883.8|4
1653959210000|2022-05-31 01:06:50|3889.5|3883.5|3889.3|3883.3|3889.5|3883.5|3887.5|3881.5|7
1653959220000|2022-05-31 01:07:00|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1653959230000|2022-05-31 01:07:10|3888.8|3882.8|3887.8|3881.8|3888.8|3882.8|3885.3|3879.3|9
1653959240000|2022-05-31 01:07:20|3887.6|3881.6|3888.1|3882.1|3888.1|3882.1|3887.6|3881.6|2
1653959250000|2022-05-31 01:07:30|3888.4|3882.4|3889|3883|3889|3883|3888.3|3882.3|3
1653959260000|2022-05-31 01:07:40|3889.3|3883.3|3889.3|3883.3|3890|3884|3889.3|3883.3|4
1653959280000|2022-05-31 01:08:00|3888|3882|3888.1|3882.1|3888.9|3882.9|3887.1|3881.1|7
1653959290000|2022-05-31 01:08:10|3888.9|3882.9|3888.4|3882.4|3888.9|3882.9|3888.1|3882.1|3
1653959300000|2022-05-31 01:08:20|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|2
1653959310000|2022-05-31 01:08:30|3889.5|3883.5|3890.3|3884.3|3890.3|3884.3|3889.5|3883.5|3
1653959320000|2022-05-31 01:08:40|3890.8|3884.8|3891|3885|3891|3885|3890.3|3884.3|4
1653959330000|2022-05-31 01:08:50|3891.3|3885.3|3890.3|3884.3|3891.5|3885.5|3890|3884|6
1653959350000|2022-05-31 01:09:10|3890.5|3884.5|3892|3886|3892|3886|3890.5|3884.5|3
1653959360000|2022-05-31 01:09:20|3891|3885|3891|3885|3891|3885|3891|3885|1
1653959370000|2022-05-31 01:09:30|3890.8|3884.8|3890.3|3884.3|3892|3886|3890.3|3884.3|13
1653959380000|2022-05-31 01:09:40|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1653959390000|2022-05-31 01:09:50|3891.3|3885.3|3892.5|3886.5|3892.5|3886.5|3890.8|3884.8|15
1653959400000|2022-05-31 01:10:00|3891.5|3885.5|3892.8|3886.8|3892.8|3886.8|3891.5|3885.5|6
1653959410000|2022-05-31 01:10:10|3893|3887|3893.5|3887.5|3893.5|3887.5|3891.5|3885.5|8
1653959420000|2022-05-31 01:10:20|3893.8|3887.8|3893.8|3887.8|3894.5|3888.5|3893.5|3887.5|7
1653959430000|2022-05-31 01:10:30|3894.3|3888.3|3895|3889|3896.3|3890.3|3894.3|3888.3|7
1653959440000|2022-05-31 01:10:40|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.5|3888.5|3
1653959460000|2022-05-31 01:11:00|3894.5|3888.5|3894.3|3888.3|3896|3890|3894|3888|10
1653959470000|2022-05-31 01:11:10|3893.5|3887.5|3893.5|3887.5|3893.8|3887.8|3893.3|3887.3|4
1653959480000|2022-05-31 01:11:20|3893.3|3887.3|3892.1|3886.1|3893.3|3887.3|3892.1|3886.1|2
1653959490000|2022-05-31 01:11:30|3892.4|3886.4|3892.3|3886.3|3892.4|3886.4|3892.3|3886.3|2
1653959500000|2022-05-31 01:11:40|3892|3886|3890.3|3884.3|3892|3886|3890.3|3884.3|2
1653959510000|2022-05-31 01:11:50|3888.8|3882.8|3888.3|3882.3|3890.1|3884.1|3888.3|3882.3|5
1653959540000|2022-05-31 01:12:20|3888.5|3882.5|3890.1|3884.1|3890.1|3884.1|3888.5|3882.5|2
1653959550000|2022-05-31 01:12:30|3890.4|3884.4|3890.5|3884.5|3891.3|3885.3|3890.4|3884.4|4
1653959560000|2022-05-31 01:12:40|3889.8|3883.8|3889.9|3883.9|3889.9|3883.9|3889.8|3883.8|2
1653959570000|2022-05-31 01:12:50|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1653959590000|2022-05-31 01:13:10|3889.3|3883.3|3888.5|3882.5|3889.3|3883.3|3888.5|3882.5|4
1653959600000|2022-05-31 01:13:20|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1653959620000|2022-05-31 01:13:40|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1653959630000|2022-05-31 01:13:50|3889|3883|3889|3883|3889|3883|3889|3883|1
1653959640000|2022-05-31 01:14:00|3888.8|3882.8|3888.5|3882.5|3888.8|3882.8|3888.5|3882.5|2
1653959650000|2022-05-31 01:14:10|3888.8|3882.8|3889|3883|3889|3883|3888.8|3882.8|2
1653959660000|2022-05-31 01:14:20|3888.8|3882.8|3888.5|3882.5|3888.8|3882.8|3888.5|3882.5|2
1653959670000|2022-05-31 01:14:30|3887.8|3881.8|3886.8|3880.8|3887.8|3881.8|3886.8|3880.8|3
1653959680000|2022-05-31 01:14:40|3887|3881|3887.3|3881.3|3888.4|3882.4|3887|3881|8
1653959690000|2022-05-31 01:14:50|3887.5|3881.5|3887.8|3881.8|3887.8|3881.8|3887.5|3881.5|2
1653959700000|2022-05-31 01:15:00|3888.3|3882.3|3887.3|3881.3|3888.3|3882.3|3886.9|3880.9|7
1653959720000|2022-05-31 01:15:20|3888|3882|3887.5|3881.5|3888|3882|3886.3|3880.3|6
1653959730000|2022-05-31 01:15:30|3887.8|3881.8|3888|3882|3888|3882|3887.8|3881.8|2
1653959740000|2022-05-31 01:15:40|3888.3|3882.3|3888|3882|3889.3|3883.3|3887.8|3881.8|10
1653959750000|2022-05-31 01:15:50|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1653959770000|2022-05-31 01:16:10|3888.8|3882.8|3889|3883|3889|3883|3888.8|3882.8|2
1653959790000|2022-05-31 01:16:30|3888.8|3882.8|3888.5|3882.5|3888.8|3882.8|3888.5|3882.5|2
1653959800000|2022-05-31 01:16:40|3888.8|3882.8|3887.3|3881.3|3888.8|3882.8|3887.3|3881.3|4
1653959810000|2022-05-31 01:16:50|3886.3|3880.3|3887|3881|3887.3|3881.3|3886.3|3880.3|5
1653959820000|2022-05-31 01:17:00|3886.8|3880.8|3886.8|3880.8|3887|3881|3886.8|3880.8|3
1653959830000|2022-05-31 01:17:10|3887.5|3881.5|3887.8|3881.8|3887.8|3881.8|3887.5|3881.5|2
1653959840000|2022-05-31 01:17:20|3888|3882|3887.5|3881.5|3888.3|3882.3|3887|3881|6
1653959850000|2022-05-31 01:17:30|3886.8|3880.8|3887.3|3881.3|3887.3|3881.3|3886.8|3880.8|2
1653959870000|2022-05-31 01:17:50|3887|3881|3887|3881|3887|3881|3887|3881|1
1653959890000|2022-05-31 01:18:10|3887.3|3881.3|3887|3881|3887.3|3881.3|3887|3881|2
1653959920000|2022-05-31 01:18:40|3886.3|3880.3|3885.8|3879.8|3886.3|3880.3|3884.9|3878.9|4
1653959930000|2022-05-31 01:18:50|3886|3880|3888|3882|3888|3882|3886|3880|4
1653959980000|2022-05-31 01:19:40|3888.3|3882.3|3889.5|3883.5|3889.5|3883.5|3888|3882|6
1653959990000|2022-05-31 01:19:50|3889|3883|3888.8|3882.8|3889|3883|3888.5|3882.5|3
1653960000000|2022-05-31 01:20:00|3888.5|3882.5|3888|3882|3888.5|3882.5|3888|3882|3
1653960060000|2022-05-31 01:21:00|3888.3|3882.3|3889.3|3883.3|3889.3|3883.3|3888.3|3882.3|3
1653960070000|2022-05-31 01:21:10|3889|3883|3888.3|3882.3|3889|3883|3888.3|3882.3|4
1653960090000|2022-05-31 01:21:30|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1653960100000|2022-05-31 01:21:40|3888.3|3882.3|3888.5|3882.5|3888.5|3882.5|3888|3882|4
1653960110000|2022-05-31 01:21:50|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|1
1653960150000|2022-05-31 01:22:30|3889|3883|3889.5|3883.5|3889.5|3883.5|3889|3883|3
1653960170000|2022-05-31 01:22:50|3889.3|3883.3|3888.8|3882.8|3889.3|3883.3|3888.5|3882.5|5
1653960180000|2022-05-31 01:23:00|3889|3883|3889.5|3883.5|3889.8|3883.8|3889|3883|5
1653960200000|2022-05-31 01:23:20|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3888.8|3882.8|3
1653960230000|2022-05-31 01:23:50|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1653960240000|2022-05-31 01:24:00|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|1
1653960250000|2022-05-31 01:24:10|3889|3883|3889|3883|3889.3|3883.3|3888.3|3882.3|7
1653960260000|2022-05-31 01:24:20|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|1
1653960280000|2022-05-31 01:24:40|3889|3883|3889.3|3883.3|3889.3|3883.3|3889|3883|2
1653960300000|2022-05-31 01:25:00|3889|3883|3889|3883|3889|3883|3889|3883|1
1653960310000|2022-05-31 01:25:10|3889.3|3883.3|3889.5|3883.5|3889.5|3883.5|3889.3|3883.3|2
1653960320000|2022-05-31 01:25:20|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|1
1653960330000|2022-05-31 01:25:30|3889.5|3883.5|3889.8|3883.8|3889.8|3883.8|3889.5|3883.5|2
1653960340000|2022-05-31 01:25:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1653960350000|2022-05-31 01:25:50|3891.1|3885.1|3891.3|3885.3|3891.4|3885.4|3891.1|3885.1|3
1653960360000|2022-05-31 01:26:00|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1653960370000|2022-05-31 01:26:10|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|1
1653960380000|2022-05-31 01:26:20|3890.5|3884.5|3892.5|3886.5|3892.5|3886.5|3890|3884|5
1653960390000|2022-05-31 01:26:30|3892.3|3886.3|3891|3885|3892.3|3886.3|3890.8|3884.8|6
1653960400000|2022-05-31 01:26:40|3890.8|3884.8|3891.8|3885.8|3891.8|3885.8|3890.8|3884.8|2
1653960410000|2022-05-31 01:26:50|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1653960440000|2022-05-31 01:27:20|3891.8|3885.8|3892|3886|3892|3886|3891.8|3885.8|2
1653960450000|2022-05-31 01:27:30|3892.3|3886.3|3893.1|3887.1|3893.4|3887.4|3892.3|3886.3|3
1653960470000|2022-05-31 01:27:50|3893|3887|3892.8|3886.8|3893|3887|3892.8|3886.8|2
1653960560000|2022-05-31 01:29:20|3893|3887|3892|3886|3893.8|3887.8|3892|3886|4
1653960600000|2022-05-31 01:30:00|3892.3|3886.3|3894.3|3888.3|3894.3|3888.3|3892.3|3886.3|4
1653960630000|2022-05-31 01:30:30|3895.1|3889.1|3895.5|3889.5|3895.5|3889.5|3895.1|3889.1|3
1653960640000|2022-05-31 01:30:40|3895.3|3889.3|3896|3890|3896|3890|3895.3|3889.3|3
1653960650000|2022-05-31 01:30:50|3896.5|3890.5|3896.8|3890.8|3897.8|3891.8|3896.3|3890.3|7
1653960660000|2022-05-31 01:31:00|3897.8|3891.8|3898|3892|3898|3892|3897.8|3891.8|2
1653960670000|2022-05-31 01:31:10|3898.3|3892.3|3897.8|3891.8|3898.3|3892.3|3897.5|3891.5|4
1653960680000|2022-05-31 01:31:20|3898|3892|3898.5|3892.5|3898.6|3892.6|3898|3892|4
1653960690000|2022-05-31 01:31:30|3898.3|3892.3|3896|3890|3898.3|3892.3|3896|3890|6
1653960700000|2022-05-31 01:31:40|3895.3|3889.3|3895.8|3889.8|3896.5|3890.5|3895.3|3889.3|4
1653960710000|2022-05-31 01:31:50|3896|3890|3896.5|3890.5|3896.5|3890.5|3896|3890|2
1653960720000|2022-05-31 01:32:00|3896.8|3890.8|3897.3|3891.3|3897.3|3891.3|3896.8|3890.8|2
1653960730000|2022-05-31 01:32:10|3895.8|3889.8|3896.5|3890.5|3896.5|3890.5|3895.8|3889.8|2
1653960740000|2022-05-31 01:32:20|3896.3|3890.3|3894.5|3888.5|3896.3|3890.3|3894.5|3888.5|2
1653960750000|2022-05-31 01:32:30|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653960760000|2022-05-31 01:32:40|3895|3889|3895|3889|3895|3889|3895|3889|1
1653960770000|2022-05-31 01:32:50|3895.3|3889.3|3896|3890|3896.3|3890.3|3895|3889|6
1653960780000|2022-05-31 01:33:00|3895|3889|3894|3888|3895|3889|3893.1|3887.1|7
1653960790000|2022-05-31 01:33:10|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1653960800000|2022-05-31 01:33:20|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1653960810000|2022-05-31 01:33:30|3893|3887|3892.3|3886.3|3893|3887|3892.3|3886.3|4
1653960860000|2022-05-31 01:34:20|3892|3886|3891.5|3885.5|3892.3|3886.3|3891.5|3885.5|4
1653960870000|2022-05-31 01:34:30|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.5|3885.5|3
1653960900000|2022-05-31 01:35:00|3891.5|3885.5|3891|3885|3891.5|3885.5|3890.8|3884.8|3
1653960910000|2022-05-31 01:35:10|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1653960940000|2022-05-31 01:35:40|3890.5|3884.5|3889.5|3883.5|3890.5|3884.5|3889.5|3883.5|2
1653960950000|2022-05-31 01:35:50|3889.3|3883.3|3888.5|3882.5|3889.3|3883.3|3888.5|3882.5|2
1653960960000|2022-05-31 01:36:00|3888|3882|3887.8|3881.8|3888|3882|3887.8|3881.8|2
1653960970000|2022-05-31 01:36:10|3887.5|3881.5|3887.3|3881.3|3887.5|3881.5|3887.3|3881.3|2
1653960980000|2022-05-31 01:36:20|3887|3881|3887|3881|3887|3881|3887|3881|1
1653960990000|2022-05-31 01:36:30|3886.8|3880.8|3887|3881|3887|3881|3886.8|3880.8|2
1653961000000|2022-05-31 01:36:40|3887.3|3881.3|3887.8|3881.8|3887.8|3881.8|3887.3|3881.3|3
1653961020000|2022-05-31 01:37:00|3887.5|3881.5|3887.8|3881.8|3887.8|3881.8|3887.5|3881.5|4
1653961030000|2022-05-31 01:37:10|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.3|3882.3|3
1653961040000|2022-05-31 01:37:20|3889.8|3883.8|3889|3883|3889.8|3883.8|3888.5|3882.5|6
1653961090000|2022-05-31 01:38:10|3889.9|3883.9|3889.5|3883.5|3889.9|3883.9|3889.5|3883.5|2
1653961100000|2022-05-31 01:38:20|3889.3|3883.3|3888.5|3882.5|3889.3|3883.3|3888.5|3882.5|2
1653961110000|2022-05-31 01:38:30|3888.3|3882.3|3888.5|3882.5|3888.5|3882.5|3888.3|3882.3|2
1653961140000|2022-05-31 01:39:00|3888.8|3882.8|3889.8|3883.8|3890|3884|3888.8|3882.8|4
1653961150000|2022-05-31 01:39:10|3889.5|3883.5|3888.5|3882.5|3889.5|3883.5|3887.8|3881.8|6
1653961160000|2022-05-31 01:39:20|3888.8|3882.8|3889.8|3883.8|3889.8|3883.8|3888.8|3882.8|3
1653961200000|2022-05-31 01:40:00|3890|3884|3891.8|3885.8|3892.8|3886.8|3890|3884|9
1653961210000|2022-05-31 01:40:10|3892|3886|3892|3886|3893|3887|3891.8|3885.8|6
1653961220000|2022-05-31 01:40:20|3890.5|3884.5|3891.9|3885.9|3892.5|3886.5|3890.5|3884.5|7
1653961240000|2022-05-31 01:40:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1653961250000|2022-05-31 01:40:50|3892|3886|3891.8|3885.8|3892|3886|3891.5|3885.5|3
1653961260000|2022-05-31 01:41:00|3892|3886|3891.8|3885.8|3892|3886|3891.8|3885.8|2
1653961270000|2022-05-31 01:41:10|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1653961280000|2022-05-31 01:41:20|3892.5|3886.5|3894.3|3888.3|3894.3|3888.3|3892.5|3886.5|3
1653961290000|2022-05-31 01:41:30|3894|3888|3893|3887|3894|3888|3893|3887|3
1653961300000|2022-05-31 01:41:40|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|1
1653961320000|2022-05-31 01:42:00|3893|3887|3891.3|3885.3|3893|3887|3891.3|3885.3|6
1653961330000|2022-05-31 01:42:10|3891.5|3885.5|3891.9|3885.9|3892|3886|3890.3|3884.3|9
1653961340000|2022-05-31 01:42:20|3892.1|3886.1|3892.3|3886.3|3892.4|3886.4|3892.1|3886.1|3
1653961350000|2022-05-31 01:42:30|3892.5|3886.5|3892|3886|3892.5|3886.5|3890.5|3884.5|5
1653961360000|2022-05-31 01:42:40|3890.8|3884.8|3891.3|3885.3|3891.3|3885.3|3890.8|3884.8|4
1653961380000|2022-05-31 01:43:00|3892.8|3886.8|3892.3|3886.3|3892.8|3886.8|3892.3|3886.3|2
1653961400000|2022-05-31 01:43:20|3892|3886|3892|3886|3892|3886|3892|3886|1
1653961410000|2022-05-31 01:43:30|3891.8|3885.8|3891|3885|3892.5|3886.5|3891|3885|5
1653961430000|2022-05-31 01:43:50|3891.3|3885.3|3892.3|3886.3|3892.3|3886.3|3891.3|3885.3|4
1653961440000|2022-05-31 01:44:00|3892.5|3886.5|3892|3886|3892.5|3886.5|3892|3886|3
1653961450000|2022-05-31 01:44:10|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892|3886|3
1653961460000|2022-05-31 01:44:20|3892|3886|3891.3|3885.3|3892|3886|3890.3|3884.3|5
1653961490000|2022-05-31 01:44:50|3891.5|3885.5|3892.3|3886.3|3892.3|3886.3|3891.5|3885.5|2
1653961500000|2022-05-31 01:45:00|3892.5|3886.5|3896.5|3890.5|3896.5|3890.5|3892.5|3886.5|8
1653961520000|2022-05-31 01:45:20|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|1
1653961540000|2022-05-31 01:45:40|3896.5|3890.5|3897.3|3891.3|3897.8|3891.8|3896.5|3890.5|4
1653961560000|2022-05-31 01:46:00|3897|3891|3897.3|3891.3|3897.3|3891.3|3895.9|3889.9|5
1653961570000|2022-05-31 01:46:10|3897|3891|3896.5|3890.5|3897|3891|3896.3|3890.3|4
1653961580000|2022-05-31 01:46:20|3896.3|3890.3|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|2
1653961610000|2022-05-31 01:46:50|3896.3|3890.3|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|2
1653961630000|2022-05-31 01:47:10|3896.3|3890.3|3898|3892|3898|3892|3896.3|3890.3|5
1653961640000|2022-05-31 01:47:20|3898.3|3892.3|3897.8|3891.8|3898.3|3892.3|3897.8|3891.8|3
1653961660000|2022-05-31 01:47:40|3897.5|3891.5|3896.3|3890.3|3897.5|3891.5|3896.1|3890.1|3
1653961670000|2022-05-31 01:47:50|3896.5|3890.5|3896.8|3890.8|3896.8|3890.8|3896.5|3890.5|2
1653961680000|2022-05-31 01:48:00|3897|3891|3897.8|3891.8|3897.8|3891.8|3895.5|3889.5|8
1653961700000|2022-05-31 01:48:20|3898|3892|3898.3|3892.3|3898.5|3892.5|3898|3892|3
1653961730000|2022-05-31 01:48:50|3898|3892|3897.3|3891.3|3898|3892|3896.5|3890.5|6
1653961740000|2022-05-31 01:49:00|3897|3891|3897|3891|3897|3891|3897|3891|1
1653961750000|2022-05-31 01:49:10|3896.8|3890.8|3894.8|3888.8|3896.8|3890.8|3894.8|3888.8|2
1653961760000|2022-05-31 01:49:20|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653961780000|2022-05-31 01:49:40|3895.5|3889.5|3896.3|3890.3|3896.3|3890.3|3895.5|3889.5|2
1653961820000|2022-05-31 01:50:20|3896|3890|3895.3|3889.3|3896|3890|3895.3|3889.3|2
1653961830000|2022-05-31 01:50:30|3896|3890|3894.5|3888.5|3896|3890|3894.5|3888.5|4
1653961860000|2022-05-31 01:51:00|3894.8|3888.8|3894.5|3888.5|3894.8|3888.8|3894.5|3888.5|2
1653961870000|2022-05-31 01:51:10|3894.3|3888.3|3894|3888|3894.3|3888.3|3894|3888|2
1653961880000|2022-05-31 01:51:20|3893.8|3887.8|3894.5|3888.5|3894.5|3888.5|3893.8|3887.8|4
1653961890000|2022-05-31 01:51:30|3894.8|3888.8|3894.5|3888.5|3894.8|3888.8|3894.5|3888.5|2
1653961900000|2022-05-31 01:51:40|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|1
1653961910000|2022-05-31 01:51:50|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1653961920000|2022-05-31 01:52:00|3894.3|3888.3|3894.8|3888.8|3894.8|3888.8|3894.3|3888.3|3
1653961930000|2022-05-31 01:52:10|3895|3889|3895.3|3889.3|3895.3|3889.3|3895|3889|2
1653961950000|2022-05-31 01:52:30|3896|3890|3896|3890|3896.3|3890.3|3896|3890|5
1653961960000|2022-05-31 01:52:40|3895.3|3889.3|3895.5|3889.5|3895.5|3889.5|3895.3|3889.3|2
1653961970000|2022-05-31 01:52:50|3896.3|3890.3|3896|3890|3896.3|3890.3|3896|3890|4
1653962050000|2022-05-31 01:54:10|3895.8|3889.8|3894.8|3888.8|3895.8|3889.8|3894.8|3888.8|2
1653962060000|2022-05-31 01:54:20|3894.3|3888.3|3894.3|3888.3|3894.5|3888.5|3894|3888|5
1653962070000|2022-05-31 01:54:30|3894|3888|3893.5|3887.5|3894|3888|3893|3887|3
1653962090000|2022-05-31 01:54:50|3893.8|3887.8|3895|3889|3895.3|3889.3|3893.8|3887.8|7
1653962100000|2022-05-31 01:55:00|3894.8|3888.8|3894|3888|3894.8|3888.8|3894|3888|4
1653962110000|2022-05-31 01:55:10|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1653962130000|2022-05-31 01:55:30|3893.3|3887.3|3893|3887|3893.3|3887.3|3893|3887|2
1653962140000|2022-05-31 01:55:40|3893.3|3887.3|3893.8|3887.8|3893.8|3887.8|3893.3|3887.3|2
1653962150000|2022-05-31 01:55:50|3894.8|3888.8|3893.5|3887.5|3894.8|3888.8|3893.5|3887.5|2
1653962160000|2022-05-31 01:56:00|3893.8|3887.8|3894.8|3888.8|3894.8|3888.8|3893.8|3887.8|2
1653962190000|2022-05-31 01:56:30|3895.3|3889.3|3894.3|3888.3|3895.3|3889.3|3894.3|3888.3|2
1653962200000|2022-05-31 01:56:40|3894.5|3888.5|3895.3|3889.3|3895.3|3889.3|3894.5|3888.5|2
1653962220000|2022-05-31 01:57:00|3895|3889|3894.5|3888.5|3895|3889|3894.3|3888.3|3
1653962230000|2022-05-31 01:57:10|3894.8|3888.8|3894.3|3888.3|3894.8|3888.8|3894.3|3888.3|2
1653962240000|2022-05-31 01:57:20|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1653962260000|2022-05-31 01:57:40|3894.3|3888.3|3893.3|3887.3|3894.3|3888.3|3893.3|3887.3|4
1653962270000|2022-05-31 01:57:50|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1653962280000|2022-05-31 01:58:00|3893.8|3887.8|3895.3|3889.3|3895.5|3889.5|3893.8|3887.8|4
1653962320000|2022-05-31 01:58:40|3895|3889|3893.9|3887.9|3895|3889|3893.9|3887.9|3
1653962330000|2022-05-31 01:58:50|3893.8|3887.8|3893.5|3887.5|3893.8|3887.8|3893.5|3887.5|2
1653962340000|2022-05-31 01:59:00|3893|3887|3893.3|3887.3|3893.3|3887.3|3893|3887|2
1653962350000|2022-05-31 01:59:10|3893|3887|3892.5|3886.5|3893|3887|3891.8|3885.8|6
1653962360000|2022-05-31 01:59:20|3892.8|3886.8|3893.5|3887.5|3893.5|3887.5|3892.8|3886.8|4
1653962380000|2022-05-31 01:59:40|3894.5|3888.5|3893.8|3887.8|3894.5|3888.5|3893.8|3887.8|2
1653962390000|2022-05-31 01:59:50|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|3
1653962400000|2022-05-31 02:00:00|3895.3|3889.3|3895.8|3889.8|3896|3890|3895.3|3889.3|5
1653962420000|2022-05-31 02:00:20|3895.5|3889.5|3894.5|3888.5|3895.5|3889.5|3893.8|3887.8|4
1653962440000|2022-05-31 02:00:40|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1653962460000|2022-05-31 02:01:00|3894.5|3888.5|3893.3|3887.3|3894.5|3888.5|3892.5|3886.5|8
1653962480000|2022-05-31 02:01:20|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892|3886|3
1653962490000|2022-05-31 02:01:30|3892.3|3886.3|3892|3886|3892.3|3886.3|3892|3886|2
1653962500000|2022-05-31 02:01:40|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|1
1653962520000|2022-05-31 02:02:00|3892|3886|3893.5|3887.5|3893.5|3887.5|3892|3886|5
1653962550000|2022-05-31 02:02:30|3894|3888|3894|3888|3894|3888|3894|3888|1
1653962560000|2022-05-31 02:02:40|3894.3|3888.3|3893.3|3887.3|3894.3|3888.3|3893.3|3887.3|4
1653962580000|2022-05-31 02:03:00|3892.3|3886.3|3895|3889|3895|3889|3892.3|3886.3|2
1653962640000|2022-05-31 02:04:00|3895.9|3889.9|3896|3890|3896.1|3890.1|3895.9|3889.9|3
1653962650000|2022-05-31 02:04:10|3895.9|3889.9|3896|3890|3896.3|3890.3|3895.9|3889.9|4
1653962660000|2022-05-31 02:04:20|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|1
1653962690000|2022-05-31 02:04:50|3896|3890|3896|3890|3896|3890|3895.8|3889.8|3
1653962700000|2022-05-31 02:05:00|3895.8|3889.8|3895.5|3889.5|3895.8|3889.8|3895.5|3889.5|2
1653962710000|2022-05-31 02:05:10|3895.8|3889.8|3896|3890|3896|3890|3895.8|3889.8|2
1653962720000|2022-05-31 02:05:20|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653962730000|2022-05-31 02:05:30|3895.5|3889.5|3894.8|3888.8|3895.8|3889.8|3894.5|3888.5|5
1653962740000|2022-05-31 02:05:40|3895|3889|3895.3|3889.3|3895.3|3889.3|3895|3889|2
1653962750000|2022-05-31 02:05:50|3895.5|3889.5|3895|3889|3896|3890|3895|3889|5
1653962760000|2022-05-31 02:06:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653962770000|2022-05-31 02:06:10|3895|3889|3895.3|3889.3|3895.3|3889.3|3895|3889|2
1653962790000|2022-05-31 02:06:30|3895.8|3889.8|3895|3889|3895.8|3889.8|3895|3889|3
1653962800000|2022-05-31 02:06:40|3895.3|3889.3|3895.8|3889.8|3895.8|3889.8|3895.3|3889.3|2
1653962810000|2022-05-31 02:06:50|3895.5|3889.5|3895|3889|3895.5|3889.5|3895|3889|2
1653962820000|2022-05-31 02:07:00|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|1
1653962860000|2022-05-31 02:07:40|3895|3889|3894.8|3888.8|3895|3889|3894.8|3888.8|2
1653962870000|2022-05-31 02:07:50|3894.3|3888.3|3894.8|3888.8|3894.8|3888.8|3894.3|3888.3|2
1653962920000|2022-05-31 02:08:40|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|2
1653962930000|2022-05-31 02:08:50|3893.5|3887.5|3894|3888|3894.3|3888.3|3893.5|3887.5|3
1653962960000|2022-05-31 02:09:20|3894.3|3888.3|3895.3|3889.3|3895.3|3889.3|3894.3|3888.3|2
1653962970000|2022-05-31 02:09:30|3895|3889|3895|3889|3895|3889|3895|3889|1
1653962980000|2022-05-31 02:09:40|3895.3|3889.3|3895|3889|3895.3|3889.3|3895|3889|2
1653962990000|2022-05-31 02:09:50|3895.3|3889.3|3895|3889|3895.3|3889.3|3895|3889|2
1653963010000|2022-05-31 02:10:10|3895.3|3889.3|3895.5|3889.5|3895.8|3889.8|3895.3|3889.3|3
1653963020000|2022-05-31 02:10:20|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653963060000|2022-05-31 02:11:00|3895.5|3889.5|3896|3890|3896|3890|3895.5|3889.5|3
1653963080000|2022-05-31 02:11:20|3895.8|3889.8|3895|3889|3895.8|3889.8|3894.8|3888.8|3
1653963130000|2022-05-31 02:12:10|3895.3|3889.3|3895.5|3889.5|3895.5|3889.5|3895.3|3889.3|2
1653963140000|2022-05-31 02:12:20|3895.8|3889.8|3896.8|3890.8|3896.8|3890.8|3895.8|3889.8|2
1653963150000|2022-05-31 02:12:30|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1653963160000|2022-05-31 02:12:40|3896.8|3890.8|3897|3891|3897|3891|3896.8|3890.8|2
1653963180000|2022-05-31 02:13:00|3897.8|3891.8|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|4
1653963200000|2022-05-31 02:13:20|3896.5|3890.5|3895.5|3889.5|3896.5|3890.5|3895.3|3889.3|4
1653963210000|2022-05-31 02:13:30|3895.3|3889.3|3896.3|3890.3|3896.3|3890.3|3895.3|3889.3|3
1653963220000|2022-05-31 02:13:40|3896.8|3890.8|3897|3891|3897|3891|3896.5|3890.5|4
1653963240000|2022-05-31 02:14:00|3897.5|3891.5|3898|3892|3898|3892|3897.5|3891.5|3
1653963260000|2022-05-31 02:14:20|3898.3|3892.3|3898|3892|3898.3|3892.3|3898|3892|2
1653963270000|2022-05-31 02:14:30|3897.8|3891.8|3897.5|3891.5|3897.8|3891.8|3897.5|3891.5|2
1653963290000|2022-05-31 02:14:50|3897|3891|3897|3891|3897|3891|3897|3891|1
1653963320000|2022-05-31 02:15:20|3897.5|3891.5|3897.3|3891.3|3897.5|3891.5|3897.3|3891.3|2
1653963330000|2022-05-31 02:15:30|3895.9|3889.9|3896.6|3890.6|3896.8|3890.8|3895.9|3889.9|4
1653963340000|2022-05-31 02:15:40|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|1
1653963360000|2022-05-31 02:16:00|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|2
1653963380000|2022-05-31 02:16:20|3896.3|3890.3|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|2
1653963400000|2022-05-31 02:16:40|3895.4|3889.4|3895.5|3889.5|3896.1|3890.1|3895.4|3889.4|4
1653963570000|2022-05-31 02:19:30|3895.8|3889.8|3897|3891|3897|3891|3895.8|3889.8|2
1653963610000|2022-05-31 02:20:10|3897.3|3891.3|3896.3|3890.3|3897.8|3891.8|3896.3|3890.3|3
1653963650000|2022-05-31 02:20:50|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1653963660000|2022-05-31 02:21:00|3896|3890|3896.8|3890.8|3896.8|3890.8|3896|3890|2
1653963670000|2022-05-31 02:21:10|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|3
1653963680000|2022-05-31 02:21:20|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|1
1653963710000|2022-05-31 02:21:50|3897.5|3891.5|3897|3891|3897.5|3891.5|3897|3891|2
1653963720000|2022-05-31 02:22:00|3897.3|3891.3|3897.8|3891.8|3897.8|3891.8|3897.3|3891.3|2
1653963730000|2022-05-31 02:22:10|3897.5|3891.5|3897.3|3891.3|3897.5|3891.5|3897.3|3891.3|2
1653963800000|2022-05-31 02:23:20|3897|3891|3896.8|3890.8|3897|3891|3896.8|3890.8|2
1653963810000|2022-05-31 02:23:30|3896.5|3890.5|3896.8|3890.8|3896.8|3890.8|3896.5|3890.5|2
1653963840000|2022-05-31 02:24:00|3897|3891|3897.3|3891.3|3897.3|3891.3|3897|3891|2
1653963900000|2022-05-31 02:25:00|3897.5|3891.5|3899|3893|3899|3893|3897.5|3891.5|2
1653963920000|2022-05-31 02:25:20|3898.8|3892.8|3898.5|3892.5|3898.8|3892.8|3898.5|3892.5|2
1653963970000|2022-05-31 02:26:10|3897.3|3891.3|3897.8|3891.8|3897.8|3891.8|3897.3|3891.3|2
1653963990000|2022-05-31 02:26:30|3898|3892|3898|3892|3898|3892|3898|3892|1
1653964010000|2022-05-31 02:26:50|3898.3|3892.3|3899.3|3893.3|3899.5|3893.5|3898.3|3892.3|6
1653964060000|2022-05-31 02:27:40|3899|3893|3899.3|3893.3|3899.3|3893.3|3899|3893|2
1653964070000|2022-05-31 02:27:50|3899.5|3893.5|3899.3|3893.3|3899.5|3893.5|3899.3|3893.3|2
1653964130000|2022-05-31 02:28:50|3899.8|3893.8|3900.8|3894.8|3900.8|3894.8|3899.8|3893.8|2
1653964140000|2022-05-31 02:29:00|3899.6|3893.6|3899.8|3893.8|3900.8|3894.8|3899.5|3893.5|5
1653964170000|2022-05-31 02:29:30|3900|3894|3900.8|3894.8|3900.8|3894.8|3900|3894|2
1653964180000|2022-05-31 02:29:40|3901|3895|3900.8|3894.8|3901|3895|3900.8|3894.8|2
1653964190000|2022-05-31 02:29:50|3901|3895|3902.5|3896.5|3902.5|3896.5|3901|3895|3
1653964200000|2022-05-31 02:30:00|3902.3|3896.3|3896|3890|3902.3|3896.3|3895.8|3889.8|21
1653964210000|2022-05-31 02:30:10|3895.8|3889.8|3896|3890|3896|3890|3895.8|3889.8|2
1653964220000|2022-05-31 02:30:20|3895.8|3889.8|3895.8|3889.8|3896|3890|3895.8|3889.8|3
1653964230000|2022-05-31 02:30:30|3895.5|3889.5|3895.3|3889.3|3895.5|3889.5|3895.3|3889.3|2
1653964240000|2022-05-31 02:30:40|3895.8|3889.8|3896.3|3890.3|3896.3|3890.3|3895.8|3889.8|7
1653964260000|2022-05-31 02:31:00|3896.5|3890.5|3896.3|3890.3|3896.5|3890.5|3896.3|3890.3|2
1653964270000|2022-05-31 02:31:10|3897|3891|3896.8|3890.8|3897|3891|3896.3|3890.3|7
1653964280000|2022-05-31 02:31:20|3897|3891|3897|3891|3897|3891|3897|3891|1
1653964300000|2022-05-31 02:31:40|3898.3|3892.3|3897|3891|3898.3|3892.3|3897|3891|2
1653964320000|2022-05-31 02:32:00|3897.3|3891.3|3897.8|3891.8|3897.8|3891.8|3897.3|3891.3|3
1653964330000|2022-05-31 02:32:10|3898.8|3892.8|3897.5|3891.5|3898.8|3892.8|3897.5|3891.5|3
1653964350000|2022-05-31 02:32:30|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|1
1653964360000|2022-05-31 02:32:40|3897|3891|3896|3890|3897|3891|3896|3890|3
1653964410000|2022-05-31 02:33:30|3896.3|3890.3|3896.3|3890.3|3896.5|3890.5|3896.3|3890.3|3
1653964430000|2022-05-31 02:33:50|3896|3890|3895.5|3889.5|3896.3|3890.3|3895.5|3889.5|5
1653964490000|2022-05-31 02:34:50|3895.3|3889.3|3895.5|3889.5|3895.5|3889.5|3895.3|3889.3|2
1653964500000|2022-05-31 02:35:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653964510000|2022-05-31 02:35:10|3895|3889|3895|3889|3895|3889|3895|3889|1
1653964520000|2022-05-31 02:35:20|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653964540000|2022-05-31 02:35:40|3895|3889|3895|3889|3895|3889|3895|3889|1
1653964580000|2022-05-31 02:36:20|3895.3|3889.3|3895.3|3889.3|3896.8|3890.8|3895.3|3889.3|4
1653964590000|2022-05-31 02:36:30|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1653964660000|2022-05-31 02:37:40|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653964680000|2022-05-31 02:38:00|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1653964690000|2022-05-31 02:38:10|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653964710000|2022-05-31 02:38:30|3895|3889|3895|3889|3895|3889|3895|3889|1
1653964740000|2022-05-31 02:39:00|3895.3|3889.3|3895|3889|3895.3|3889.3|3895|3889|2
1653964760000|2022-05-31 02:39:20|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653964770000|2022-05-31 02:39:30|3896.3|3890.3|3895.3|3889.3|3896.3|3890.3|3895.3|3889.3|3
1653964780000|2022-05-31 02:39:40|3895|3889|3895.3|3889.3|3895.3|3889.3|3895|3889|2
1653964810000|2022-05-31 02:40:10|3895|3889|3895|3889|3895|3889|3895|3889|1
1653964820000|2022-05-31 02:40:20|3895.3|3889.3|3895.3|3889.3|3895.5|3889.5|3895.3|3889.3|3
1653964830000|2022-05-31 02:40:30|3895.5|3889.5|3895.3|3889.3|3895.5|3889.5|3895.3|3889.3|2
1653964880000|2022-05-31 02:41:20|3895.5|3889.5|3895.8|3889.8|3895.8|3889.8|3895.5|3889.5|2
1653964890000|2022-05-31 02:41:30|3896|3890|3895.3|3889.3|3896|3890|3895.3|3889.3|3
1653964930000|2022-05-31 02:42:10|3895.8|3889.8|3895.8|3889.8|3896|3890|3895.8|3889.8|3
1653964950000|2022-05-31 02:42:30|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1653964960000|2022-05-31 02:42:40|3896|3890|3895.8|3889.8|3896.5|3890.5|3895.8|3889.8|4
1653964980000|2022-05-31 02:43:00|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1653964990000|2022-05-31 02:43:10|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1653965070000|2022-05-31 02:44:30|3895.8|3889.8|3895.5|3889.5|3896|3890|3895.5|3889.5|6
1653965100000|2022-05-31 02:45:00|3895.8|3889.8|3896|3890|3897|3891|3895.8|3889.8|4
1653965110000|2022-05-31 02:45:10|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1653965130000|2022-05-31 02:45:30|3895.8|3889.8|3896|3890|3896|3890|3895.8|3889.8|2
1653965140000|2022-05-31 02:45:40|3896.8|3890.8|3896.3|3890.3|3896.8|3890.8|3896.3|3890.3|2
1653965160000|2022-05-31 02:46:00|3896|3890|3896.3|3890.3|3896.3|3890.3|3895.8|3889.8|4
1653965190000|2022-05-31 02:46:30|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1653965200000|2022-05-31 02:46:40|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|1
1653965220000|2022-05-31 02:47:00|3896|3890|3896|3890|3896|3890|3896|3890|1
1653965260000|2022-05-31 02:47:40|3895.8|3889.8|3896.3|3890.3|3896.3|3890.3|3895.8|3889.8|3
1653965270000|2022-05-31 02:47:50|3896|3890|3896|3890|3896|3890|3896|3890|1
1653965310000|2022-05-31 02:48:30|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653965390000|2022-05-31 02:49:50|3895.5|3889.5|3895.5|3889.5|3895.8|3889.8|3895.5|3889.5|3
1653965400000|2022-05-31 02:50:00|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653965410000|2022-05-31 02:50:10|3897.1|3891.1|3896|3890|3897.1|3891.1|3896|3890|2
1653965440000|2022-05-31 02:50:40|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653965470000|2022-05-31 02:51:10|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1653965480000|2022-05-31 02:51:20|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653965500000|2022-05-31 02:51:40|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1653965510000|2022-05-31 02:51:50|3895.8|3889.8|3896|3890|3896|3890|3895.8|3889.8|2
1653965530000|2022-05-31 02:52:10|3896.5|3890.5|3896|3890|3896.5|3890.5|3895.8|3889.8|4
1653965540000|2022-05-31 02:52:20|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|1
1653965580000|2022-05-31 02:53:00|3896|3890|3896.5|3890.5|3896.5|3890.5|3896|3890|4
1653965640000|2022-05-31 02:54:00|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|2
1653965670000|2022-05-31 02:54:30|3896.8|3890.8|3897|3891|3897|3891|3895.8|3889.8|3
1653965690000|2022-05-31 02:54:50|3898|3892|3897.5|3891.5|3898|3892|3897.3|3891.3|3
1653965700000|2022-05-31 02:55:00|3898.8|3892.8|3898.8|3892.8|3899|3893|3897.5|3891.5|5
1653965710000|2022-05-31 02:55:10|3899|3893|3899.8|3893.8|3899.8|3893.8|3899|3893|3
1653965720000|2022-05-31 02:55:20|3900.5|3894.5|3900.3|3894.3|3901|3895|3900.3|3894.3|5
1653965740000|2022-05-31 02:55:40|3901.5|3895.5|3899|3893|3901.5|3895.5|3899|3893|7
1653965750000|2022-05-31 02:55:50|3900.5|3894.5|3899.8|3893.8|3900.5|3894.5|3899.3|3893.3|7
1653965760000|2022-05-31 02:56:00|3901|3895|3900.6|3894.6|3901|3895|3900.6|3894.6|2
1653965770000|2022-05-31 02:56:10|3900.8|3894.8|3900.3|3894.3|3901|3895|3900.3|3894.3|3
1653965780000|2022-05-31 02:56:20|3900.5|3894.5|3900.8|3894.8|3900.8|3894.8|3900.5|3894.5|2
1653965800000|2022-05-31 02:56:40|3901|3895|3901.3|3895.3|3901.3|3895.3|3901|3895|2
1653965820000|2022-05-31 02:57:00|3902|3896|3903|3897|3903|3897|3902|3896|4
1653965890000|2022-05-31 02:58:10|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3903.3|3897.3|2
1653965910000|2022-05-31 02:58:30|3903.8|3897.8|3904.8|3898.8|3905|3899|3903.8|3897.8|4
1653965920000|2022-05-31 02:58:40|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1653965930000|2022-05-31 02:58:50|3904.3|3898.3|3904.5|3898.5|3904.5|3898.5|3904.3|3898.3|2
1653965950000|2022-05-31 02:59:10|3904.3|3898.3|3905|3899|3905.8|3899.8|3904.3|3898.3|7
1653965970000|2022-05-31 02:59:30|3905.3|3899.3|3906.3|3900.3|3906.3|3900.3|3905.3|3899.3|7
1653965980000|2022-05-31 02:59:40|3906|3900|3905.8|3899.8|3906|3900|3905.8|3899.8|2
1653965990000|2022-05-31 02:59:50|3906|3900|3906.8|3900.8|3907|3901|3906|3900|5
1653966000000|2022-05-31 03:00:00|3907.3|3901.3|3907.5|3901.5|3907.8|3901.8|3907.3|3901.3|3
1653966040000|2022-05-31 03:00:40|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|1
1653966050000|2022-05-31 03:00:50|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|1
1653966090000|2022-05-31 03:01:30|3909|3903|3909|3903|3909|3903|3909|3903|1
1653966120000|2022-05-31 03:02:00|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|1
1653966140000|2022-05-31 03:02:20|3910.5|3904.5|3910.8|3904.8|3910.8|3904.8|3910.5|3904.5|2
1653966150000|2022-05-31 03:02:30|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|1
1653966190000|2022-05-31 03:03:10|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1653966210000|2022-05-31 03:03:30|3910.3|3904.3|3910.5|3904.5|3910.5|3904.5|3910|3904|4
1653966240000|2022-05-31 03:04:00|3910.8|3904.8|3911|3905|3911|3905|3910.8|3904.8|2
1653966250000|2022-05-31 03:04:10|3911.3|3905.3|3911|3905|3911.3|3905.3|3911|3905|2
1653966260000|2022-05-31 03:04:20|3911.8|3905.8|3914|3908|3915|3909|3911.8|3905.8|8
1653966280000|2022-05-31 03:04:40|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|1
1653966290000|2022-05-31 03:04:50|3914|3908|3913.8|3907.8|3914|3908|3913.8|3907.8|2
1653966300000|2022-05-31 03:05:00|3914.5|3908.5|3914.8|3908.8|3914.8|3908.8|3914.5|3908.5|2
1653966340000|2022-05-31 03:05:40|3915.5|3909.5|3916.5|3910.5|3917|3911|3915.5|3909.5|4
1653966360000|2022-05-31 03:06:00|3916.8|3910.8|3917|3911|3917|3911|3916.8|3910.8|2
1653966390000|2022-05-31 03:06:30|3916.8|3910.8|3917|3911|3917|3911|3916.8|3910.8|6
1653966440000|2022-05-31 03:07:20|3916.8|3910.8|3917|3911|3917|3911|3916.8|3910.8|2
1653966450000|2022-05-31 03:07:30|3917.3|3911.3|3918.5|3912.5|3918.8|3912.8|3917.3|3911.3|3
1653966490000|2022-05-31 03:08:10|3918.8|3912.8|3918.5|3912.5|3918.8|3912.8|3918.5|3912.5|2
1653966500000|2022-05-31 03:08:20|3918.3|3912.3|3920.3|3914.3|3920.5|3914.5|3918.3|3912.3|7
1653966510000|2022-05-31 03:08:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|1
1653966520000|2022-05-31 03:08:40|3921|3915|3920.8|3914.8|3921.9|3915.9|3920.8|3914.8|7
1653966530000|2022-05-31 03:08:50|3921|3915|3918.5|3912.5|3921|3915|3918.5|3912.5|6
1653966540000|2022-05-31 03:09:00|3918.8|3912.8|3918.5|3912.5|3919|3913|3918.5|3912.5|4
1653966550000|2022-05-31 03:09:10|3918.8|3912.8|3919|3913|3919.3|3913.3|3918.8|3912.8|4
1653966570000|2022-05-31 03:09:30|3918.8|3912.8|3918.5|3912.5|3918.8|3912.8|3918.5|3912.5|2
1653966610000|2022-05-31 03:10:10|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|2
1653966620000|2022-05-31 03:10:20|3916.8|3910.8|3915.5|3909.5|3916.8|3910.8|3915.5|3909.5|4
1653966660000|2022-05-31 03:11:00|3914.5|3908.5|3915.8|3909.8|3916|3910|3914.5|3908.5|6
1653966680000|2022-05-31 03:11:20|3914.8|3908.8|3915.5|3909.5|3915.8|3909.8|3914.8|3908.8|3
1653966690000|2022-05-31 03:11:30|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|1
1653966700000|2022-05-31 03:11:40|3915.6|3909.6|3914.5|3908.5|3915.6|3909.6|3914.5|3908.5|7
1653966710000|2022-05-31 03:11:50|3915.3|3909.3|3914.3|3908.3|3915.5|3909.5|3914.3|3908.3|5
1653966730000|2022-05-31 03:12:10|3915.5|3909.5|3914.5|3908.5|3915.5|3909.5|3914.5|3908.5|2
1653966750000|2022-05-31 03:12:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3914.8|3908.8|3
1653966760000|2022-05-31 03:12:40|3915.8|3909.8|3915|3909|3916|3910|3915|3909|4
1653966800000|2022-05-31 03:13:20|3914.8|3908.8|3913.3|3907.3|3914.8|3908.8|3912.3|3906.3|9
1653966810000|2022-05-31 03:13:30|3913.8|3907.8|3912.8|3906.8|3913.8|3907.8|3912.3|3906.3|4
1653966820000|2022-05-31 03:13:40|3913|3907|3913.3|3907.3|3913.3|3907.3|3911.8|3905.8|3
1653966830000|2022-05-31 03:13:50|3912.5|3906.5|3912|3906|3912.5|3906.5|3912|3906|3
1653966840000|2022-05-31 03:14:00|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1653966850000|2022-05-31 03:14:10|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.8|3905.8|2
1653966860000|2022-05-31 03:14:20|3912.5|3906.5|3912|3906|3912.5|3906.5|3911.8|3905.8|5
1653966880000|2022-05-31 03:14:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1653966890000|2022-05-31 03:14:50|3912|3906|3912.3|3906.3|3912.3|3906.3|3912|3906|2
1653966900000|2022-05-31 03:15:00|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653966920000|2022-05-31 03:15:20|3912.3|3906.3|3912.3|3906.3|3912.5|3906.5|3912.3|3906.3|3
1653966930000|2022-05-31 03:15:30|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653966960000|2022-05-31 03:16:00|3915.3|3909.3|3914.5|3908.5|3915.3|3909.3|3913.8|3907.8|6
1653966970000|2022-05-31 03:16:10|3913.8|3907.8|3914.5|3908.5|3914.5|3908.5|3913.8|3907.8|2
1653966980000|2022-05-31 03:16:20|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|2
1653966990000|2022-05-31 03:16:30|3915|3909|3914.8|3908.8|3915.3|3909.3|3914.8|3908.8|3
1653967000000|2022-05-31 03:16:40|3913.4|3907.4|3913.5|3907.5|3913.5|3907.5|3913|3907|5
1653967010000|2022-05-31 03:16:50|3913.8|3907.8|3914|3908|3914|3908|3913.8|3907.8|2
1653967030000|2022-05-31 03:17:10|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|1
1653967040000|2022-05-31 03:17:20|3914|3908|3914.3|3908.3|3914.5|3908.5|3913.8|3907.8|9
1653967050000|2022-05-31 03:17:30|3913.5|3907.5|3913.5|3907.5|3914.3|3908.3|3913.5|3907.5|3
1653967060000|2022-05-31 03:17:40|3914.3|3908.3|3914|3908|3914.8|3908.8|3914|3908|3
1653967080000|2022-05-31 03:18:00|3914.6|3908.6|3915.3|3909.3|3915.3|3909.3|3914.3|3908.3|6
1653967090000|2022-05-31 03:18:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1653967120000|2022-05-31 03:18:40|3914.5|3908.5|3914.8|3908.8|3914.8|3908.8|3914.3|3908.3|3
1653967130000|2022-05-31 03:18:50|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1653967200000|2022-05-31 03:20:00|3914.3|3908.3|3911.8|3905.8|3915|3909|3911.5|3905.5|10
1653967210000|2022-05-31 03:20:10|3912|3906|3912.3|3906.3|3913|3907|3911.8|3905.8|8
1653967220000|2022-05-31 03:20:20|3913|3907|3912.8|3906.8|3913|3907|3912.8|3906.8|2
1653967230000|2022-05-31 03:20:30|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|2
1653967240000|2022-05-31 03:20:40|3914.3|3908.3|3913|3907|3914.3|3908.3|3913|3907|3
1653967260000|2022-05-31 03:21:00|3914.3|3908.3|3913.3|3907.3|3914.3|3908.3|3913.3|3907.3|4
1653967270000|2022-05-31 03:21:10|3914|3908|3912.8|3906.8|3914|3908|3912.8|3906.8|3
1653967280000|2022-05-31 03:21:20|3913.5|3907.5|3913.3|3907.3|3913.5|3907.5|3913.3|3907.3|2
1653967310000|2022-05-31 03:21:50|3913.8|3907.8|3913.8|3907.8|3914|3908|3913.8|3907.8|3
1653967330000|2022-05-31 03:22:10|3914|3908|3915|3909|3915|3909|3913.8|3907.8|11
1653967340000|2022-05-31 03:22:20|3914.3|3908.3|3916.3|3910.3|3916.5|3910.5|3914.3|3908.3|12
1653967350000|2022-05-31 03:22:30|3915.5|3909.5|3915.3|3909.3|3917|3911|3915.3|3909.3|3
1653967360000|2022-05-31 03:22:40|3916.1|3910.1|3915.8|3909.8|3916.1|3910.1|3915.8|3909.8|2
1653967410000|2022-05-31 03:23:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914|3908|4
1653967420000|2022-05-31 03:23:40|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|2
1653967430000|2022-05-31 03:23:50|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|1
1653967440000|2022-05-31 03:24:00|3915.3|3909.3|3914.8|3908.8|3915.3|3909.3|3914.3|3908.3|4
1653967450000|2022-05-31 03:24:10|3915.5|3909.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|9
1653967460000|2022-05-31 03:24:20|3917|3911|3913.8|3907.8|3917|3911|3913.5|3907.5|4
1653967470000|2022-05-31 03:24:30|3913.5|3907.5|3913.8|3907.8|3913.8|3907.8|3913.5|3907.5|2
1653967480000|2022-05-31 03:24:40|3914|3908|3913.3|3907.3|3914|3908|3913.3|3907.3|5
1653967490000|2022-05-31 03:24:50|3913.8|3907.8|3913|3907|3913.8|3907.8|3913|3907|2
1653967500000|2022-05-31 03:25:00|3913.8|3907.8|3913.5|3907.5|3913.8|3907.8|3913.5|3907.5|2
1653967510000|2022-05-31 03:25:10|3913.8|3907.8|3913.3|3907.3|3914.5|3908.5|3913.3|3907.3|8
1653967530000|2022-05-31 03:25:30|3913|3907|3912.3|3906.3|3913|3907|3912.3|3906.3|2
1653967540000|2022-05-31 03:25:40|3912.5|3906.5|3912.3|3906.3|3913|3907|3912.3|3906.3|6
1653967560000|2022-05-31 03:26:00|3912.5|3906.5|3911.8|3905.8|3912.5|3906.5|3911.8|3905.8|3
1653967580000|2022-05-31 03:26:20|3913|3907|3911.8|3905.8|3913|3907|3911.5|3905.5|7
1653967590000|2022-05-31 03:26:30|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1653967600000|2022-05-31 03:26:40|3912|3906|3911.8|3905.8|3912|3906|3911.3|3905.3|7
1653967610000|2022-05-31 03:26:50|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1653967700000|2022-05-31 03:28:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1653967710000|2022-05-31 03:28:30|3912.3|3906.3|3912.5|3906.5|3912.5|3906.5|3912.3|3906.3|2
1653967720000|2022-05-31 03:28:40|3912.8|3906.8|3913|3907|3913|3907|3912.8|3906.8|2
1653967730000|2022-05-31 03:28:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|1
1653967780000|2022-05-31 03:29:40|3912.5|3906.5|3912.8|3906.8|3912.8|3906.8|3912.5|3906.5|2
1653967850000|2022-05-31 03:30:50|3912.5|3906.5|3912.8|3906.8|3912.8|3906.8|3912.5|3906.5|2
1653967860000|2022-05-31 03:31:00|3913|3907|3914.8|3908.8|3914.8|3908.8|3913|3907|7
1653967900000|2022-05-31 03:31:40|3915|3909|3917|3911|3917|3911|3915|3909|4
1653967910000|2022-05-31 03:31:50|3917.3|3911.3|3918.5|3912.5|3918.5|3912.5|3917.3|3911.3|3
1653967920000|2022-05-31 03:32:00|3918.8|3912.8|3920.3|3914.3|3920.3|3914.3|3918.8|3912.8|5
1653967940000|2022-05-31 03:32:20|3920|3914|3920|3914|3920|3914|3920|3914|1
1653967950000|2022-05-31 03:32:30|3918.5|3912.5|3918|3912|3918.5|3912.5|3917.5|3911.5|4
1653967960000|2022-05-31 03:32:40|3918.3|3912.3|3918|3912|3918.5|3912.5|3917.8|3911.8|4
1653967980000|2022-05-31 03:33:00|3918.3|3912.3|3918|3912|3918.8|3912.8|3918|3912|4
1653967990000|2022-05-31 03:33:10|3918.5|3912.5|3918.3|3912.3|3918.5|3912.5|3918.3|3912.3|2
1653968010000|2022-05-31 03:33:30|3918.5|3912.5|3918.3|3912.3|3918.5|3912.5|3918.3|3912.3|2
1653968040000|2022-05-31 03:34:00|3918|3912|3918|3912|3918|3912|3918|3912|1
1653968070000|2022-05-31 03:34:30|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|1
1653968080000|2022-05-31 03:34:40|3917|3911|3916|3910|3917|3911|3916|3910|3
1653968090000|2022-05-31 03:34:50|3916.5|3910.5|3917|3911|3917|3911|3916.3|3910.3|5
1653968100000|2022-05-31 03:35:00|3917.3|3911.3|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|2
1653968160000|2022-05-31 03:36:00|3917.3|3911.3|3917|3911|3917.5|3911.5|3917|3911|3
1653968170000|2022-05-31 03:36:10|3917.5|3911.5|3916.8|3910.8|3917.5|3911.5|3916.8|3910.8|2
1653968210000|2022-05-31 03:36:50|3917.5|3911.5|3916.5|3910.5|3917.5|3911.5|3916.5|3910.5|2
1653968230000|2022-05-31 03:37:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653968240000|2022-05-31 03:37:20|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|1
1653968270000|2022-05-31 03:37:50|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|2
1653968290000|2022-05-31 03:38:10|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|2
1653968320000|2022-05-31 03:38:40|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653968330000|2022-05-31 03:38:50|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|1
1653968350000|2022-05-31 03:39:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653968360000|2022-05-31 03:39:20|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|1
1653968400000|2022-05-31 03:40:00|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1653968540000|2022-05-31 03:42:20|3918|3912|3919.8|3913.8|3921|3915|3918|3912|6
1653968550000|2022-05-31 03:42:30|3920|3914|3920|3914|3920.3|3914.3|3920|3914|3
1653968580000|2022-05-31 03:43:00|3920.3|3914.3|3920|3914|3920.3|3914.3|3920|3914|2
1653968610000|2022-05-31 03:43:30|3920.3|3914.3|3920|3914|3920.3|3914.3|3920|3914|2
1653968640000|2022-05-31 03:44:00|3921|3915|3920|3914|3921.5|3915.5|3920|3914|3
1653968650000|2022-05-31 03:44:10|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|1
1653968660000|2022-05-31 03:44:20|3920|3914|3919.8|3913.8|3920|3914|3919.5|3913.5|4
1653968680000|2022-05-31 03:44:40|3920.3|3914.3|3920|3914|3920.3|3914.3|3919.8|3913.8|4
1653968690000|2022-05-31 03:44:50|3920.3|3914.3|3920|3914|3920.3|3914.3|3919.8|3913.8|4
1653968700000|2022-05-31 03:45:00|3920.3|3914.3|3920.3|3914.3|3921.5|3915.5|3920.3|3914.3|3
1653968720000|2022-05-31 03:45:20|3920.5|3914.5|3920.3|3914.3|3920.5|3914.5|3920|3914|4
1653968760000|2022-05-31 03:46:00|3920.5|3914.5|3920.3|3914.3|3922|3916|3920.3|3914.3|3
1653968810000|2022-05-31 03:46:50|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|1
1653968820000|2022-05-31 03:47:00|3921.3|3915.3|3920.8|3914.8|3922|3916|3920.8|3914.8|4
1653968840000|2022-05-31 03:47:20|3919.3|3913.3|3918.5|3912.5|3919.3|3913.3|3918.5|3912.5|8
1653968880000|2022-05-31 03:48:00|3919.3|3913.3|3918.8|3912.8|3919.5|3913.5|3918.8|3912.8|3
1653968890000|2022-05-31 03:48:10|3919.3|3913.3|3919|3913|3919.3|3913.3|3919|3913|2
1653968910000|2022-05-31 03:48:30|3918.8|3912.8|3919|3913|3919.3|3913.3|3918.8|3912.8|3
1653968940000|2022-05-31 03:49:00|3919.3|3913.3|3919.3|3913.3|3919.5|3913.5|3919.3|3913.3|3
1653969000000|2022-05-31 03:50:00|3919.5|3913.5|3919.8|3913.8|3921|3915|3919.5|3913.5|3
1653969030000|2022-05-31 03:50:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1653969040000|2022-05-31 03:50:40|3919.8|3913.8|3919.5|3913.5|3919.8|3913.8|3919.5|3913.5|4
1653969060000|2022-05-31 03:51:00|3920.4|3914.4|3919.8|3913.8|3920.9|3914.9|3919.8|3913.8|5
1653969110000|2022-05-31 03:51:50|3920|3914|3920|3914|3920|3914|3920|3914|1
1653969120000|2022-05-31 03:52:00|3920.8|3914.8|3918.8|3912.8|3921.8|3915.8|3918.8|3912.8|5
1653969130000|2022-05-31 03:52:10|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1653969150000|2022-05-31 03:52:30|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|1
1653969160000|2022-05-31 03:52:40|3918.5|3912.5|3918.8|3912.8|3918.8|3912.8|3918.5|3912.5|2
1653969180000|2022-05-31 03:53:00|3918.5|3912.5|3918.5|3912.5|3918.8|3912.8|3918.5|3912.5|3
1653969240000|2022-05-31 03:54:00|3918.8|3912.8|3919|3913|3919|3913|3918.8|3912.8|2
1653969250000|2022-05-31 03:54:10|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1653969300000|2022-05-31 03:55:00|3919|3913|3919|3913|3919|3913|3919|3913|1
1653969340000|2022-05-31 03:55:40|3919.5|3913.5|3920.3|3914.3|3921.5|3915.5|3919.5|3913.5|3
1653969350000|2022-05-31 03:55:50|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|1
1653969360000|2022-05-31 03:56:00|3920.8|3914.8|3920.8|3914.8|3921.8|3915.8|3920.8|3914.8|3
1653969380000|2022-05-31 03:56:20|3921|3915|3920.8|3914.8|3921|3915|3920.8|3914.8|2
1653969420000|2022-05-31 03:57:00|3921.5|3915.5|3921|3915|3921.8|3915.8|3921|3915|3
1653969450000|2022-05-31 03:57:30|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|1
1653969460000|2022-05-31 03:57:40|3921|3915|3921.3|3915.3|3921.3|3915.3|3921|3915|2
1653969470000|2022-05-31 03:57:50|3920.8|3914.8|3921.3|3915.3|3921.5|3915.5|3920.8|3914.8|4
1653969480000|2022-05-31 03:58:00|3922.5|3916.5|3921.8|3915.8|3922.5|3916.5|3921.8|3915.8|6
1653969500000|2022-05-31 03:58:20|3922|3916|3922|3916|3922|3916|3922|3916|1
1653969540000|2022-05-31 03:59:00|3923.3|3917.3|3922.3|3916.3|3923.5|3917.5|3922.3|3916.3|3
1653969580000|2022-05-31 03:59:40|3923.8|3917.8|3922.3|3916.3|3924.3|3918.3|3922.3|3916.3|6
1653969590000|2022-05-31 03:59:50|3921.3|3915.3|3921|3915|3921.3|3915.3|3921|3915|2
1653969600000|2022-05-31 04:00:00|3921.3|3915.3|3921.8|3915.8|3922.8|3916.8|3921.3|3915.3|3
1653969660000|2022-05-31 04:01:00|3922|3916|3922.3|3916.3|3923.8|3917.8|3921.3|3915.3|5
1653969710000|2022-05-31 04:01:50|3923.5|3917.5|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|3
1653969720000|2022-05-31 04:02:00|3923.8|3917.8|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|2
1653969730000|2022-05-31 04:02:10|3924.3|3918.3|3922.8|3916.8|3924.3|3918.3|3922.8|3916.8|2
1653969740000|2022-05-31 04:02:20|3924|3918|3923.3|3917.3|3924.3|3918.3|3923.3|3917.3|3
1653969750000|2022-05-31 04:02:30|3924.8|3918.8|3924.3|3918.3|3925|3919|3924|3918|4
1653969760000|2022-05-31 04:02:40|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|2
1653969770000|2022-05-31 04:02:50|3923.5|3917.5|3922.8|3916.8|3923.5|3917.5|3922.5|3916.5|4
1653969780000|2022-05-31 04:03:00|3923.8|3917.8|3923|3917|3924.5|3918.5|3923|3917|6
1653969790000|2022-05-31 04:03:10|3923.6|3917.6|3922.5|3916.5|3923.6|3917.6|3922.5|3916.5|2
1653969810000|2022-05-31 04:03:30|3923.5|3917.5|3923.3|3917.3|3924.3|3918.3|3923.3|3917.3|5
1653969820000|2022-05-31 04:03:40|3924.3|3918.3|3923.5|3917.5|3924.5|3918.5|3923.5|3917.5|3
1653969830000|2022-05-31 04:03:50|3924.8|3918.8|3923.3|3917.3|3924.8|3918.8|3923.3|3917.3|3
1653969840000|2022-05-31 04:04:00|3924.3|3918.3|3924.5|3918.5|3924.5|3918.5|3923.3|3917.3|4
1653969890000|2022-05-31 04:04:50|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|1
1653969900000|2022-05-31 04:05:00|3925|3919|3925.3|3919.3|3925.3|3919.3|3925|3919|2
1653969910000|2022-05-31 04:05:10|3925.5|3919.5|3926.3|3920.3|3926.5|3920.5|3925.3|3919.3|7
1653969930000|2022-05-31 04:05:30|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653969950000|2022-05-31 04:05:50|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|1
1653969960000|2022-05-31 04:06:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|5
1653969970000|2022-05-31 04:06:10|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|4
1653970000000|2022-05-31 04:06:40|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|2
1653970060000|2022-05-31 04:07:40|3926.3|3920.3|3926|3920|3926.3|3920.3|3926|3920|2
1653970080000|2022-05-31 04:08:00|3926.3|3920.3|3926.3|3920.3|3926.5|3920.5|3926.3|3920.3|3
1653970110000|2022-05-31 04:08:30|3926|3920|3926|3920|3926|3920|3926|3920|1
1653970130000|2022-05-31 04:08:50|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|2
1653970140000|2022-05-31 04:09:00|3926.3|3920.3|3926.3|3920.3|3926.5|3920.5|3926.3|3920.3|3
1653970150000|2022-05-31 04:09:10|3926.5|3920.5|3926.8|3920.8|3926.8|3920.8|3926.5|3920.5|2
1653970190000|2022-05-31 04:09:50|3926.5|3920.5|3926.8|3920.8|3926.8|3920.8|3926.5|3920.5|2
1653970200000|2022-05-31 04:10:00|3927|3921|3927|3921|3927|3921|3927|3921|1
1653970260000|2022-05-31 04:11:00|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653970290000|2022-05-31 04:11:30|3927|3921|3925.8|3919.8|3927|3921|3925.8|3919.8|2
1653970330000|2022-05-31 04:12:10|3926|3920|3925.8|3919.8|3926.3|3920.3|3925.8|3919.8|3
1653970340000|2022-05-31 04:12:20|3926|3920|3925.3|3919.3|3926|3920|3925.3|3919.3|3
1653970380000|2022-05-31 04:13:00|3925.8|3919.8|3925.8|3919.8|3926|3920|3925.8|3919.8|3
1653970390000|2022-05-31 04:13:10|3926|3920|3926.5|3920.5|3926.5|3920.5|3926|3920|2
1653970430000|2022-05-31 04:13:50|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653970450000|2022-05-31 04:14:10|3927|3921|3927|3921|3927|3921|3927|3921|1
1653970480000|2022-05-31 04:14:40|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3925.8|3919.8|3
1653970500000|2022-05-31 04:15:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653970540000|2022-05-31 04:15:40|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653970570000|2022-05-31 04:16:10|3926.5|3920.5|3926.8|3920.8|3926.8|3920.8|3926.5|3920.5|2
1653970590000|2022-05-31 04:16:30|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653970600000|2022-05-31 04:16:40|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653970610000|2022-05-31 04:16:50|3927|3921|3927|3921|3927|3921|3927|3921|1
1653970620000|2022-05-31 04:17:00|3925.8|3919.8|3927|3921|3927|3921|3925.8|3919.8|2
1653970720000|2022-05-31 04:18:40|3926|3920|3926|3920|3926|3920|3926|3920|1
1653970730000|2022-05-31 04:18:50|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|5
1653970740000|2022-05-31 04:19:00|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|2
1653970790000|2022-05-31 04:19:50|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|2
1653970800000|2022-05-31 04:20:00|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653970830000|2022-05-31 04:20:30|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653970840000|2022-05-31 04:20:40|3925.3|3919.3|3924.3|3918.3|3925.3|3919.3|3924|3918|7
1653970850000|2022-05-31 04:20:50|3924|3918|3924.5|3918.5|3925.3|3919.3|3924|3918|6
1653971060000|2022-05-31 04:24:20|3924.3|3918.3|3923.5|3917.5|3924.3|3918.3|3922.5|3916.5|5
1653971070000|2022-05-31 04:24:30|3923.8|3917.8|3923.8|3917.8|3924|3918|3923.8|3917.8|3
1653971080000|2022-05-31 04:24:40|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|3
1653971090000|2022-05-31 04:24:50|3924.3|3918.3|3924|3918|3924.3|3918.3|3924|3918|2
1653971100000|2022-05-31 04:25:00|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|1
1653971140000|2022-05-31 04:25:40|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|1
1653971170000|2022-05-31 04:26:10|3923.8|3917.8|3923.6|3917.6|3923.8|3917.8|3923.5|3917.5|3
1653971180000|2022-05-31 04:26:20|3923|3917|3923|3917|3923|3917|3923|3917|1
1653971300000|2022-05-31 04:28:20|3923.3|3917.3|3924|3918|3924|3918|3923.3|3917.3|2
1653971360000|2022-05-31 04:29:20|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|1
1653971430000|2022-05-31 04:30:30|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|1
1653971460000|2022-05-31 04:31:00|3924.8|3918.8|3926.8|3920.8|3926.8|3920.8|3924.8|3918.8|4
1653971520000|2022-05-31 04:32:00|3927|3921|3925.3|3919.3|3927|3921|3925.3|3919.3|3
1653971540000|2022-05-31 04:32:20|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|1
1653971550000|2022-05-31 04:32:30|3924.3|3918.3|3924.1|3918.1|3924.3|3918.3|3923.9|3917.9|3
1653971560000|2022-05-31 04:32:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|1
1653971570000|2022-05-31 04:32:50|3924.3|3918.3|3924.5|3918.5|3924.5|3918.5|3924.3|3918.3|2
1653971750000|2022-05-31 04:35:50|3924.8|3918.8|3925.3|3919.3|3925.3|3919.3|3924.8|3918.8|2
1653971760000|2022-05-31 04:36:00|3925.5|3919.5|3925.8|3919.8|3925.8|3919.8|3925.5|3919.5|2
1653971810000|2022-05-31 04:36:50|3926|3920|3926.3|3920.3|3926.3|3920.3|3926|3920|2
1653971820000|2022-05-31 04:37:00|3926|3920|3926|3920|3926|3920|3926|3920|1
1653971830000|2022-05-31 04:37:10|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|2
1653971860000|2022-05-31 04:37:40|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|1
1653971870000|2022-05-31 04:37:50|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.3|3920.3|3
1653971990000|2022-05-31 04:39:50|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653972040000|2022-05-31 04:40:40|3927|3921|3927|3921|3927|3921|3927|3921|1
1653972720000|2022-05-31 04:52:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1653972730000|2022-05-31 04:52:10|3927|3921|3927|3921|3927|3921|3927|3921|1
1653972860000|2022-05-31 04:54:20|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653972960000|2022-05-31 04:56:00|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653972970000|2022-05-31 04:56:10|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653972980000|2022-05-31 04:56:20|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|4
1653973070000|2022-05-31 04:57:50|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653973080000|2022-05-31 04:58:00|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653973100000|2022-05-31 04:58:20|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|4
1653973140000|2022-05-31 04:59:00|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|2
1653973160000|2022-05-31 04:59:20|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653973170000|2022-05-31 04:59:30|3927|3921|3927|3921|3927|3921|3926.8|3920.8|5
1653973190000|2022-05-31 04:59:50|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|4
1653973250000|2022-05-31 05:00:50|3928|3922|3929.4|3923.4|3929.4|3923.4|3928|3922|3
1653973260000|2022-05-31 05:01:00|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653973350000|2022-05-31 05:02:30|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|2
1653973370000|2022-05-31 05:02:50|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653973410000|2022-05-31 05:03:30|3929.5|3923.5|3928.8|3922.8|3929.5|3923.5|3928.8|3922.8|3
1653973470000|2022-05-31 05:04:30|3929|3923|3929|3923|3929|3923|3929|3923|1
1653973520000|2022-05-31 05:05:20|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|2
1653973530000|2022-05-31 05:05:30|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653973740000|2022-05-31 05:09:00|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|2
1653973800000|2022-05-31 05:10:00|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653973890000|2022-05-31 05:11:30|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653973910000|2022-05-31 05:11:50|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653973930000|2022-05-31 05:12:10|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|2
1653974010000|2022-05-31 05:13:30|3928.5|3922.5|3928.8|3922.8|3928.8|3922.8|3928.5|3922.5|2
1653974040000|2022-05-31 05:14:00|3929|3923|3929|3923|3929|3923|3929|3923|1
1653974070000|2022-05-31 05:14:30|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3929|3923|5
1653974080000|2022-05-31 05:14:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653974120000|2022-05-31 05:15:20|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653974140000|2022-05-31 05:15:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653974150000|2022-05-31 05:15:50|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653974210000|2022-05-31 05:16:50|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653974260000|2022-05-31 05:17:40|3927.8|3921.8|3929.5|3923.5|3929.5|3923.5|3927.8|3921.8|3
1653974310000|2022-05-31 05:18:30|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|2
1653974360000|2022-05-31 05:19:20|3929.8|3923.8|3929.5|3923.5|3929.8|3923.8|3929.5|3923.5|2
1653974690000|2022-05-31 05:24:50|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653974740000|2022-05-31 05:25:40|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1653974830000|2022-05-31 05:27:10|3930.8|3924.8|3930.3|3924.3|3930.8|3924.8|3930|3924|3
1653974840000|2022-05-31 05:27:20|3930.5|3924.5|3932.3|3926.3|3932.3|3926.3|3930.5|3924.5|7
1653974850000|2022-05-31 05:27:30|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|1
1653974860000|2022-05-31 05:27:40|3932.8|3926.8|3932.5|3926.5|3932.8|3926.8|3932.5|3926.5|2
1653974870000|2022-05-31 05:27:50|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1653974880000|2022-05-31 05:28:00|3933.5|3927.5|3932.5|3926.5|3933.8|3927.8|3932.5|3926.5|5
1653974970000|2022-05-31 05:29:30|3932.3|3926.3|3931.5|3925.5|3932.3|3926.3|3931.5|3925.5|2
1653974980000|2022-05-31 05:29:40|3931.8|3925.8|3931.5|3925.5|3931.8|3925.8|3931.5|3925.5|2
1653974990000|2022-05-31 05:29:50|3931.8|3925.8|3931.5|3925.5|3931.8|3925.8|3931.5|3925.5|2
1653975000000|2022-05-31 05:30:00|3931.8|3925.8|3927.5|3921.5|3931.8|3925.8|3926.5|3920.5|23
1653975010000|2022-05-31 05:30:10|3927.3|3921.3|3927.8|3921.8|3928.5|3922.5|3927.3|3921.3|23
1653975020000|2022-05-31 05:30:20|3927.5|3921.5|3928.3|3922.3|3928.3|3922.3|3927.3|3921.3|7
1653975030000|2022-05-31 05:30:30|3928.5|3922.5|3928|3922|3928.5|3922.5|3928|3922|7
1653975040000|2022-05-31 05:30:40|3927.8|3921.8|3927|3921|3927.8|3921.8|3926.3|3920.3|10
1653975050000|2022-05-31 05:30:50|3926.8|3920.8|3926.8|3920.8|3927|3921|3926.5|3920.5|7
1653975060000|2022-05-31 05:31:00|3926.5|3920.5|3926.8|3920.8|3926.8|3920.8|3923.3|3917.3|14
1653975070000|2022-05-31 05:31:10|3926.5|3920.5|3926|3920|3926.8|3920.8|3925.8|3919.8|14
1653975080000|2022-05-31 05:31:20|3926.3|3920.3|3926.3|3920.3|3926.5|3920.5|3926.3|3920.3|3
1653975100000|2022-05-31 05:31:40|3926.5|3920.5|3926.8|3920.8|3927.3|3921.3|3926.5|3920.5|5
1653975110000|2022-05-31 05:31:50|3927|3921|3927.5|3921.5|3927.5|3921.5|3926.8|3920.8|12
1653975120000|2022-05-31 05:32:00|3928|3922|3928.3|3922.3|3929.3|3923.3|3928|3922|7
1653975130000|2022-05-31 05:32:10|3928.5|3922.5|3928.3|3922.3|3928.8|3922.8|3928.3|3922.3|7
1653975140000|2022-05-31 05:32:20|3929|3923|3929.5|3923.5|3929.5|3923.5|3929|3923|3
1653975150000|2022-05-31 05:32:30|3928.8|3922.8|3929.3|3923.3|3929.3|3923.3|3928.5|3922.5|8
1653975160000|2022-05-31 05:32:40|3929|3923|3929.5|3923.5|3929.5|3923.5|3928.5|3922.5|6
1653975170000|2022-05-31 05:32:50|3929.3|3923.3|3930.5|3924.5|3930.8|3924.8|3929.3|3923.3|9
1653975180000|2022-05-31 05:33:00|3930.3|3924.3|3930|3924|3930.3|3924.3|3929.3|3923.3|4
1653975190000|2022-05-31 05:33:10|3929.8|3923.8|3930.3|3924.3|3930.3|3924.3|3929.3|3923.3|8
1653975200000|2022-05-31 05:33:20|3930|3924|3930.3|3924.3|3930.3|3924.3|3928.8|3922.8|14
1653975210000|2022-05-31 05:33:30|3930|3924|3929.8|3923.8|3930|3924|3929.5|3923.5|3
1653975220000|2022-05-31 05:33:40|3929.5|3923.5|3929.5|3923.5|3930|3924|3929.5|3923.5|5
1653975230000|2022-05-31 05:33:50|3929.3|3923.3|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|3
1653975240000|2022-05-31 05:34:00|3929.5|3923.5|3931|3925|3931|3925|3929.3|3923.3|7
1653975250000|2022-05-31 05:34:10|3930.5|3924.5|3931|3925|3931.3|3925.3|3930|3924|9
1653975260000|2022-05-31 05:34:20|3930.8|3924.8|3930.8|3924.8|3931.3|3925.3|3930.5|3924.5|9
1653975270000|2022-05-31 05:34:30|3930.5|3924.5|3929.8|3923.8|3930.5|3924.5|3929.8|3923.8|5
1653975280000|2022-05-31 05:34:40|3930|3924|3930.5|3924.5|3930.5|3924.5|3929.8|3923.8|6
1653975300000|2022-05-31 05:35:00|3930|3924|3930.3|3924.3|3930.8|3924.8|3930|3924|5
1653975310000|2022-05-31 05:35:10|3930.5|3924.5|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|4
1653975320000|2022-05-31 05:35:20|3930.5|3924.5|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|2
1653975340000|2022-05-31 05:35:40|3930|3924|3929.5|3923.5|3930|3924|3929.3|3923.3|4
1653975370000|2022-05-31 05:36:10|3929.3|3923.3|3930.3|3924.3|3930.3|3924.3|3926.8|3920.8|14
1653975380000|2022-05-31 05:36:20|3930|3924|3930|3924|3930|3924|3929.5|3923.5|4
1653975390000|2022-05-31 05:36:30|3929.8|3923.8|3928.3|3922.3|3929.8|3923.8|3928.3|3922.3|8
1653975410000|2022-05-31 05:36:50|3927.8|3921.8|3927.8|3921.8|3928|3922|3927.8|3921.8|3
1653975420000|2022-05-31 05:37:00|3928|3922|3927.5|3921.5|3928.5|3922.5|3927.3|3921.3|7
1653975430000|2022-05-31 05:37:10|3927.8|3921.8|3926.8|3920.8|3927.8|3921.8|3926.8|3920.8|5
1653975450000|2022-05-31 05:37:30|3926.5|3920.5|3925.5|3919.5|3926.5|3920.5|3925.5|3919.5|5
1653975460000|2022-05-31 05:37:40|3925.3|3919.3|3926|3920|3926.3|3920.3|3925|3919|7
1653975470000|2022-05-31 05:37:50|3925.8|3919.8|3926|3920|3926|3920|3925.8|3919.8|2
1653975480000|2022-05-31 05:38:00|3925.8|3919.8|3926|3920|3926|3920|3925.8|3919.8|2
1653975520000|2022-05-31 05:38:40|3926.3|3920.3|3925.8|3919.8|3926.5|3920.5|3925.5|3919.5|11
1653975530000|2022-05-31 05:38:50|3926|3920|3926|3920|3926|3920|3925.8|3919.8|3
1653975540000|2022-05-31 05:39:00|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3926|3920|3
1653975550000|2022-05-31 05:39:10|3927|3921|3926.8|3920.8|3927|3921|3926.8|3920.8|2
1653975560000|2022-05-31 05:39:20|3927|3921|3927.5|3921.5|3927.8|3921.8|3927|3921|4
1653975570000|2022-05-31 05:39:30|3927.8|3921.8|3928|3922|3928.3|3922.3|3927.5|3921.5|5
1653975580000|2022-05-31 05:39:40|3928.3|3922.3|3928.3|3922.3|3928.5|3922.5|3928|3922|7
1653975590000|2022-05-31 05:39:50|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1653975600000|2022-05-31 05:40:00|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|1
1653975620000|2022-05-31 05:40:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1653975650000|2022-05-31 05:40:50|3928.3|3922.3|3928.5|3922.5|3928.5|3922.5|3928.3|3922.3|2
1653975700000|2022-05-31 05:41:40|3928.8|3922.8|3930.5|3924.5|3931.5|3925.5|3928.8|3922.8|12
1653975710000|2022-05-31 05:41:50|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3930.8|3924.8|7
1653975720000|2022-05-31 05:42:00|3930.8|3924.8|3930.8|3924.8|3931.5|3925.5|3930.8|3924.8|6
1653975730000|2022-05-31 05:42:10|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.3|3924.3|5
1653975740000|2022-05-31 05:42:20|3929.3|3923.3|3929|3923|3931.8|3925.8|3929|3923|14
1653975750000|2022-05-31 05:42:30|3930|3924|3929|3923|3930|3924|3928.8|3922.8|3
1653975800000|2022-05-31 05:43:20|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|1
1653975810000|2022-05-31 05:43:30|3928.5|3922.5|3928.3|3922.3|3928.8|3922.8|3928.3|3922.3|12
1653975820000|2022-05-31 05:43:40|3928.8|3922.8|3928.3|3922.3|3928.8|3922.8|3928.3|3922.3|3
1653975830000|2022-05-31 05:43:50|3928.8|3922.8|3928.3|3922.3|3928.8|3922.8|3928.3|3922.3|3
1653975870000|2022-05-31 05:44:30|3928.8|3922.8|3929.5|3923.5|3929.5|3923.5|3928.5|3922.5|3
1653975880000|2022-05-31 05:44:40|3929|3923|3929|3923|3929.5|3923.5|3928.8|3922.8|6
1653975890000|2022-05-31 05:44:50|3929.5|3923.5|3929|3923|3929.8|3923.8|3928.8|3922.8|4
1653975900000|2022-05-31 05:45:00|3929.3|3923.3|3929|3923|3929.3|3923.3|3929|3923|4
1653975910000|2022-05-31 05:45:10|3929.3|3923.3|3930.3|3924.3|3930.3|3924.3|3929.3|3923.3|4
1653975920000|2022-05-31 05:45:20|3930|3924|3929.5|3923.5|3930.3|3924.3|3929.5|3923.5|4
1653975930000|2022-05-31 05:45:30|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|2
1653975940000|2022-05-31 05:45:40|3929|3923|3929|3923|3930|3924|3929|3923|8
1653975950000|2022-05-31 05:45:50|3930|3924|3928.8|3922.8|3930|3924|3928.8|3922.8|5
1653975960000|2022-05-31 05:46:00|3928|3922|3927.8|3921.8|3928|3922|3927.8|3921.8|2
1653975970000|2022-05-31 05:46:10|3929|3923|3928.3|3922.3|3929|3923|3928.3|3922.3|2
1653975980000|2022-05-31 05:46:20|3928|3922|3928|3922|3928|3922|3928|3922|1
1653975990000|2022-05-31 05:46:30|3929|3923|3928.3|3922.3|3929|3923|3928.3|3922.3|2
1653976000000|2022-05-31 05:46:40|3928|3922|3928|3922|3929|3923|3928|3922|7
1653976020000|2022-05-31 05:47:00|3928.5|3922.5|3928|3922|3928.5|3922.5|3928|3922|3
1653976030000|2022-05-31 05:47:10|3928.5|3922.5|3928.5|3922.5|3929|3923|3928|3922|5
1653976040000|2022-05-31 05:47:20|3929|3923|3929.3|3923.3|3929.3|3923.3|3929|3923|2
1653976100000|2022-05-31 05:48:20|3929.8|3923.8|3931.3|3925.3|3931.3|3925.3|3929.8|3923.8|8
1653976110000|2022-05-31 05:48:30|3931|3925|3931|3925|3931.3|3925.3|3930.8|3924.8|5
1653976120000|2022-05-31 05:48:40|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1653976140000|2022-05-31 05:49:00|3931.3|3925.3|3931.5|3925.5|3931.5|3925.5|3931|3925|3
1653976150000|2022-05-31 05:49:10|3931.3|3925.3|3931.3|3925.3|3931.5|3925.5|3931|3925|5
1653976160000|2022-05-31 05:49:20|3931|3925|3931.3|3925.3|3931.3|3925.3|3931|3925|2
1653976170000|2022-05-31 05:49:30|3931|3925|3931|3925|3931.3|3925.3|3931|3925|3
1653976200000|2022-05-31 05:50:00|3931.3|3925.3|3931|3925|3931.3|3925.3|3931|3925|2
1653976210000|2022-05-31 05:50:10|3931.5|3925.5|3931.5|3925.5|3931.8|3925.8|3931|3925|5
1653976220000|2022-05-31 05:50:20|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|1
1653976230000|2022-05-31 05:50:30|3932|3926|3931.8|3925.8|3932.5|3926.5|3931.8|3925.8|6
1653976240000|2022-05-31 05:50:40|3932.3|3926.3|3932|3926|3932.3|3926.3|3931.8|3925.8|3
1653976250000|2022-05-31 05:50:50|3931.8|3925.8|3931.5|3925.5|3931.8|3925.8|3931.5|3925.5|2
1653976260000|2022-05-31 05:51:00|3931|3925|3931|3925|3931|3925|3931|3925|1
1653976270000|2022-05-31 05:51:10|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931.3|3925.3|2
1653976280000|2022-05-31 05:51:20|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1653976290000|2022-05-31 05:51:30|3931.3|3925.3|3931.5|3925.5|3931.5|3925.5|3931.3|3925.3|2
1653976310000|2022-05-31 05:51:50|3931.3|3925.3|3931.8|3925.8|3931.8|3925.8|3931.3|3925.3|4
1653976340000|2022-05-31 05:52:20|3932|3926|3934.3|3928.3|3934.3|3928.3|3931.8|3925.8|15
1653976350000|2022-05-31 05:52:30|3933.5|3927.5|3935.5|3929.5|3935.8|3929.8|3933.5|3927.5|14
1653976360000|2022-05-31 05:52:40|3934.3|3928.3|3935|3929|3935.5|3929.5|3934.3|3928.3|10
1653976370000|2022-05-31 05:52:50|3934|3928|3935.5|3929.5|3935.8|3929.8|3934|3928|5
1653976380000|2022-05-31 05:53:00|3934.3|3928.3|3933.8|3927.8|3934.8|3928.8|3933.8|3927.8|9
1653976390000|2022-05-31 05:53:10|3933.3|3927.3|3934.3|3928.3|3934.3|3928.3|3933.3|3927.3|7
1653976400000|2022-05-31 05:53:20|3934.8|3928.8|3934.5|3928.5|3934.8|3928.8|3934.5|3928.5|2
1653976420000|2022-05-31 05:53:40|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|1
1653976430000|2022-05-31 05:53:50|3933.8|3927.8|3932|3926|3935.3|3929.3|3932|3926|5
1653976440000|2022-05-31 05:54:00|3932.3|3926.3|3932.5|3926.5|3932.5|3926.5|3932|3926|5
1653976470000|2022-05-31 05:54:30|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1653976480000|2022-05-31 05:54:40|3932.3|3926.3|3929.8|3923.8|3932.3|3926.3|3929.8|3923.8|4
1653976490000|2022-05-31 05:54:50|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1653976500000|2022-05-31 05:55:00|3930|3924|3930.8|3924.8|3931|3925|3930|3924|7
1653976530000|2022-05-31 05:55:30|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|1
1653976560000|2022-05-31 05:56:00|3931|3925|3931.5|3925.5|3931.5|3925.5|3931|3925|2
1653976570000|2022-05-31 05:56:10|3930.5|3924.5|3931.8|3925.8|3931.8|3925.8|3930.5|3924.5|3
1653976580000|2022-05-31 05:56:20|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931.3|3925.3|2
1653976590000|2022-05-31 05:56:30|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931.3|3925.3|2
1653976600000|2022-05-31 05:56:40|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931.3|3925.3|2
1653976640000|2022-05-31 05:57:20|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1653976650000|2022-05-31 05:57:30|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1653976660000|2022-05-31 05:57:40|3931|3925|3931.3|3925.3|3931.3|3925.3|3931|3925|2
1653976710000|2022-05-31 05:58:30|3931|3925|3931|3925|3931|3925|3931|3925|1
1653976720000|2022-05-31 05:58:40|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|2
1653976730000|2022-05-31 05:58:50|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|2
1653976790000|2022-05-31 05:59:50|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653976800000|2022-05-31 06:00:00|3930.5|3924.5|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|2
1653976810000|2022-05-31 06:00:10|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|2
1653976820000|2022-05-31 06:00:20|3930|3924|3930.3|3924.3|3930.5|3924.5|3930|3924|3
1653976830000|2022-05-31 06:00:30|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|1
1653976840000|2022-05-31 06:00:40|3930.3|3924.3|3930.5|3924.5|3930.8|3924.8|3930.3|3924.3|4
1653976850000|2022-05-31 06:00:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1653976860000|2022-05-31 06:01:00|3930|3924|3930.5|3924.5|3930.5|3924.5|3930|3924|5
1653976880000|2022-05-31 06:01:20|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|2
1653976910000|2022-05-31 06:01:50|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931|3925|4
1653976920000|2022-05-31 06:02:00|3931.5|3925.5|3931.5|3925.5|3932|3926|3931.5|3925.5|3
1653976930000|2022-05-31 06:02:10|3931.8|3925.8|3931.5|3925.5|3931.8|3925.8|3931.5|3925.5|2
1653976950000|2022-05-31 06:02:30|3932|3926|3932|3926|3932|3926|3931.8|3925.8|3
1653977000000|2022-05-31 06:03:20|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|1
1653977010000|2022-05-31 06:03:30|3932|3926|3932|3926|3932|3926|3932|3926|1
1653977020000|2022-05-31 06:03:40|3931.8|3925.8|3932|3926|3932|3926|3931.8|3925.8|2
1653977030000|2022-05-31 06:03:50|3931.8|3925.8|3931.8|3925.8|3932|3926|3931.8|3925.8|5
1653977050000|2022-05-31 06:04:10|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1653977080000|2022-05-31 06:04:40|3930.3|3924.3|3929.5|3923.5|3930.3|3924.3|3929.5|3923.5|2
1653977090000|2022-05-31 06:04:50|3930.3|3924.3|3929.5|3923.5|3930.3|3924.3|3929.5|3923.5|2
1653977110000|2022-05-31 06:05:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653977120000|2022-05-31 06:05:20|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|2
1653977130000|2022-05-31 06:05:30|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653977150000|2022-05-31 06:05:50|3929.8|3923.8|3929|3923|3930.3|3924.3|3929|3923|6
1653977190000|2022-05-31 06:06:30|3929.5|3923.5|3929.5|3923.5|3930|3924|3929.5|3923.5|3
1653977200000|2022-05-31 06:06:40|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|2
1653977210000|2022-05-31 06:06:50|3930|3924|3930.3|3924.3|3930.3|3924.3|3930|3924|4
1653977230000|2022-05-31 06:07:10|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|4
1653977240000|2022-05-31 06:07:20|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1653977250000|2022-05-31 06:07:30|3930|3924|3930.3|3924.3|3930.3|3924.3|3929.8|3923.8|4
1653977270000|2022-05-31 06:07:50|3930|3924|3930|3924|3930|3924|3930|3924|1
1653977280000|2022-05-31 06:08:00|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1653977290000|2022-05-31 06:08:10|3930.5|3924.5|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|2
1653977310000|2022-05-31 06:08:30|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|2
1653977320000|2022-05-31 06:08:40|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1653977330000|2022-05-31 06:08:50|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653977350000|2022-05-31 06:09:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653977360000|2022-05-31 06:09:20|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|4
1653977380000|2022-05-31 06:09:40|3930|3924|3930.8|3924.8|3930.8|3924.8|3930|3924|4
1653977420000|2022-05-31 06:10:20|3930.5|3924.5|3929.8|3923.8|3930.5|3924.5|3929.8|3923.8|2
1653977460000|2022-05-31 06:11:00|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1653977490000|2022-05-31 06:11:30|3930|3924|3930.3|3924.3|3930.3|3924.3|3930|3924|2
1653977580000|2022-05-31 06:13:00|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|2
1653977590000|2022-05-31 06:13:10|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653977610000|2022-05-31 06:13:30|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653977630000|2022-05-31 06:13:50|3930|3924|3930.3|3924.3|3930.3|3924.3|3930|3924|2
1653977640000|2022-05-31 06:14:00|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|1
1653977650000|2022-05-31 06:14:10|3930.8|3924.8|3930.5|3924.5|3930.8|3924.8|3930.5|3924.5|2
1653977660000|2022-05-31 06:14:20|3930.8|3924.8|3931|3925|3931|3925|3930.5|3924.5|3
1653977670000|2022-05-31 06:14:30|3930.8|3924.8|3930.5|3924.5|3930.8|3924.8|3930.5|3924.5|2
1653977680000|2022-05-31 06:14:40|3930.3|3924.3|3930.5|3924.5|3930.5|3924.5|3930.3|3924.3|2
1653977690000|2022-05-31 06:14:50|3930.8|3924.8|3930.5|3924.5|3930.8|3924.8|3930.5|3924.5|4
1653977700000|2022-05-31 06:15:00|3930.8|3924.8|3930|3924|3930.8|3924.8|3930|3924|7
1653977730000|2022-05-31 06:15:30|3929.8|3923.8|3930.3|3924.3|3930.3|3924.3|3929.8|3923.8|3
1653977740000|2022-05-31 06:15:40|3930|3924|3930.3|3924.3|3930.3|3924.3|3929.8|3923.8|4
1653977760000|2022-05-31 06:16:00|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|3
1653977770000|2022-05-31 06:16:10|3929.3|3923.3|3929|3923|3929.5|3923.5|3929|3923|3
1653977780000|2022-05-31 06:16:20|3929.3|3923.3|3928.8|3922.8|3929.3|3923.3|3928.8|3922.8|5
1653977790000|2022-05-31 06:16:30|3929|3923|3929|3923|3929|3923|3929|3923|1
1653977800000|2022-05-31 06:16:40|3928.8|3922.8|3929|3923|3929|3923|3928.8|3922.8|2
1653977810000|2022-05-31 06:16:50|3928.8|3922.8|3929|3923|3929|3923|3928.8|3922.8|2
1653977820000|2022-05-31 06:17:00|3928.5|3922.5|3922.3|3916.3|3928.5|3922.5|3922.3|3916.3|6
1653977830000|2022-05-31 06:17:10|3921.5|3915.5|3921.8|3915.8|3921.8|3915.8|3921.5|3915.5|2
1653977850000|2022-05-31 06:17:30|3921.5|3915.5|3921|3915|3921.5|3915.5|3921|3915|3
1653977860000|2022-05-31 06:17:40|3921.3|3915.3|3921.5|3915.5|3922.3|3916.3|3921.3|3915.3|4
1653977870000|2022-05-31 06:17:50|3921.8|3915.8|3922|3916|3922.3|3916.3|3921.8|3915.8|3
1653977880000|2022-05-31 06:18:00|3921.8|3915.8|3921.5|3915.5|3921.8|3915.8|3921.5|3915.5|4
1653977890000|2022-05-31 06:18:10|3921.8|3915.8|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|3
1653977920000|2022-05-31 06:18:40|3922|3916|3923|3917|3923|3917|3922|3916|3
1653977930000|2022-05-31 06:18:50|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|3
1653977940000|2022-05-31 06:19:00|3924.3|3918.3|3924.5|3918.5|3924.5|3918.5|3924.3|3918.3|2
1653977950000|2022-05-31 06:19:10|3925|3919|3924.8|3918.8|3925.5|3919.5|3924.8|3918.8|4
1653977970000|2022-05-31 06:19:30|3924.5|3918.5|3924.3|3918.3|3924.5|3918.5|3924|3918|3
1653977990000|2022-05-31 06:19:50|3924.5|3918.5|3924.3|3918.3|3925.3|3919.3|3924|3918|6
1653978010000|2022-05-31 06:20:10|3924.5|3918.5|3924.8|3918.8|3925|3919|3924.5|3918.5|3
1653978020000|2022-05-31 06:20:20|3925|3919|3925.5|3919.5|3925.5|3919.5|3925|3919|2
1653978030000|2022-05-31 06:20:30|3925.8|3919.8|3925.8|3919.8|3926|3920|3925.8|3919.8|3
1653978060000|2022-05-31 06:21:00|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1653978070000|2022-05-31 06:21:10|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|1
1653978080000|2022-05-31 06:21:20|3926|3920|3926.5|3920.5|3926.5|3920.5|3926|3920|3
1653978240000|2022-05-31 06:24:00|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1653978250000|2022-05-31 06:24:10|3927|3921|3927|3921|3927|3921|3927|3921|1
1653978300000|2022-05-31 06:25:00|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928|3922|3
1653978310000|2022-05-31 06:25:10|3928.5|3922.5|3929|3923|3929|3923|3928.5|3922.5|3
1653978320000|2022-05-31 06:25:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653978330000|2022-05-31 06:25:30|3929|3923|3929.3|3923.3|3929.3|3923.3|3929|3923|2
1653978340000|2022-05-31 06:25:40|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|2
1653978400000|2022-05-31 06:26:40|3929.5|3923.5|3931.5|3925.5|3932|3926|3929.5|3923.5|5
1653978430000|2022-05-31 06:27:10|3931.8|3925.8|3929.8|3923.8|3932.3|3926.3|3929.8|3923.8|4
1653978440000|2022-05-31 06:27:20|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929|3923|4
1653978450000|2022-05-31 06:27:30|3929.8|3923.8|3929|3923|3929.8|3923.8|3929|3923|3
1653978460000|2022-05-31 06:27:40|3929.5|3923.5|3930.3|3924.3|3930.3|3924.3|3929.5|3923.5|2
1653978470000|2022-05-31 06:27:50|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|2
1653978480000|2022-05-31 06:28:00|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1653978490000|2022-05-31 06:28:10|3929.5|3923.5|3929.8|3923.8|3930.8|3924.8|3929.5|3923.5|6
1653978500000|2022-05-31 06:28:20|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1653978520000|2022-05-31 06:28:40|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|2
1653978530000|2022-05-31 06:28:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1653978540000|2022-05-31 06:29:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653978570000|2022-05-31 06:29:30|3930|3924|3930.8|3924.8|3930.8|3924.8|3930|3924|2
1653978600000|2022-05-31 06:30:00|3931|3925|3932.3|3926.3|3932.3|3926.3|3931|3925|7
1653978630000|2022-05-31 06:30:30|3932.8|3926.8|3932.8|3926.8|3933|3927|3932.8|3926.8|3
1653978640000|2022-05-31 06:30:40|3933|3927|3933.3|3927.3|3933.3|3927.3|3933|3927|2
1653978650000|2022-05-31 06:30:50|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1653978790000|2022-05-31 06:33:10|3933|3927|3932.8|3926.8|3933|3927|3932.8|3926.8|2
1653978820000|2022-05-31 06:33:40|3933|3927|3932.8|3926.8|3933|3927|3932.8|3926.8|2
1653978860000|2022-05-31 06:34:20|3933|3927|3933|3927|3933|3927|3933|3927|1
1653978930000|2022-05-31 06:35:30|3932.8|3926.8|3932.5|3926.5|3932.8|3926.8|3932.5|3926.5|2
1653978940000|2022-05-31 06:35:40|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|1
1653978950000|2022-05-31 06:35:50|3933|3927|3932.8|3926.8|3933|3927|3932.8|3926.8|2
1653978960000|2022-05-31 06:36:00|3933|3927|3933|3927|3933|3927|3932.8|3926.8|7
1653978990000|2022-05-31 06:36:30|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933|3927|3
1653979010000|2022-05-31 06:36:50|3933|3927|3933|3927|3933|3927|3933|3927|1
1653979020000|2022-05-31 06:37:00|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1653979060000|2022-05-31 06:37:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1653979070000|2022-05-31 06:37:50|3932.3|3926.3|3932|3926|3932.3|3926.3|3932|3926|4
1653979080000|2022-05-31 06:38:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932|3926|5
1653979090000|2022-05-31 06:38:10|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|1
1653979100000|2022-05-31 06:38:20|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1653979110000|2022-05-31 06:38:30|3933|3927|3933|3927|3933|3927|3933|3927|1
1653979120000|2022-05-31 06:38:40|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1653979130000|2022-05-31 06:38:50|3933|3927|3932.8|3926.8|3933|3927|3932.5|3926.5|4
1653979140000|2022-05-31 06:39:00|3932.5|3926.5|3932.8|3926.8|3932.8|3926.8|3932.5|3926.5|4
1653979150000|2022-05-31 06:39:10|3932.5|3926.5|3932.8|3926.8|3932.8|3926.8|3932.5|3926.5|2
1653979160000|2022-05-31 06:39:20|3933|3927|3933|3927|3933|3927|3933|3927|1
1653979170000|2022-05-31 06:39:30|3932.3|3926.3|3933|3927|3933|3927|3932.3|3926.3|4
1653979190000|2022-05-31 06:39:50|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1653979210000|2022-05-31 06:40:10|3933.5|3927.5|3935.8|3929.8|3935.8|3929.8|3933.5|3927.5|4
1653979220000|2022-05-31 06:40:20|3936|3930|3936.8|3930.8|3937|3931|3935.8|3929.8|10
1653979230000|2022-05-31 06:40:30|3937|3931|3936.8|3930.8|3937|3931|3936.8|3930.8|6
1653979250000|2022-05-31 06:40:50|3937|3931|3937.5|3931.5|3938.3|3932.3|3936.5|3930.5|9
1653979260000|2022-05-31 06:41:00|3938|3932|3936.3|3930.3|3938|3932|3936.3|3930.3|5
1653979270000|2022-05-31 06:41:10|3935.5|3929.5|3934.5|3928.5|3936|3930|3934.5|3928.5|7
1653979280000|2022-05-31 06:41:20|3934|3928|3934.5|3928.5|3934.5|3928.5|3934|3928|2
1653979300000|2022-05-31 06:41:40|3934.3|3928.3|3934|3928|3934.8|3928.8|3934|3928|4
1653979310000|2022-05-31 06:41:50|3933.8|3927.8|3933.8|3927.8|3934|3928|3933.3|3927.3|8
1653979320000|2022-05-31 06:42:00|3934|3928|3933.8|3927.8|3934|3928|3933.5|3927.5|5
1653979330000|2022-05-31 06:42:10|3934|3928|3934.3|3928.3|3935.3|3929.3|3934|3928|5
1653979340000|2022-05-31 06:42:20|3934.5|3928.5|3933.5|3927.5|3934.5|3928.5|3933.5|3927.5|5
1653979360000|2022-05-31 06:42:40|3933.8|3927.8|3933.5|3927.5|3933.8|3927.8|3933.3|3927.3|4
1653979370000|2022-05-31 06:42:50|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|1
1653979380000|2022-05-31 06:43:00|3933.5|3927.5|3933.3|3927.3|3933.5|3927.5|3933.3|3927.3|2
1653979390000|2022-05-31 06:43:10|3933|3927|3933|3927|3933.3|3927.3|3933|3927|3
1653979400000|2022-05-31 06:43:20|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1653979410000|2022-05-31 06:43:30|3933.5|3927.5|3933.3|3927.3|3933.5|3927.5|3933.3|3927.3|2
1653979420000|2022-05-31 06:43:40|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|1
1653979430000|2022-05-31 06:43:50|3933.8|3927.8|3934|3928|3934|3928|3933.8|3927.8|2
1653979440000|2022-05-31 06:44:00|3934.3|3928.3|3934|3928|3934.3|3928.3|3934|3928|2
1653979450000|2022-05-31 06:44:10|3933.8|3927.8|3933.8|3927.8|3934|3928|3933.5|3927.5|4
1653979460000|2022-05-31 06:44:20|3933.5|3927.5|3932.8|3926.8|3933.5|3927.5|3932.8|3926.8|6
1653979480000|2022-05-31 06:44:40|3933.5|3927.5|3934.3|3928.3|3934.3|3928.3|3933.5|3927.5|4
1653979490000|2022-05-31 06:44:50|3934|3928|3934|3928|3934|3928|3934|3928|1
1653979500000|2022-05-31 06:45:00|3933.8|3927.8|3933|3927|3933.8|3927.8|3933|3927|6
1653979510000|2022-05-31 06:45:10|3933.3|3927.3|3932.8|3926.8|3933.3|3927.3|3932.5|3926.5|4
1653979520000|2022-05-31 06:45:20|3931.8|3925.8|3931.8|3925.8|3932.8|3926.8|3931.8|3925.8|8
1653979530000|2022-05-31 06:45:30|3932.3|3926.3|3932|3926|3932.3|3926.3|3932|3926|4
1653979540000|2022-05-31 06:45:40|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.3|3926.3|5
1653979550000|2022-05-31 06:45:50|3932.8|3926.8|3932.5|3926.5|3932.8|3926.8|3932.5|3926.5|2
1653979560000|2022-05-31 06:46:00|3932.8|3926.8|3932.8|3926.8|3933|3927|3932.5|3926.5|5
1653979570000|2022-05-31 06:46:10|3933|3927|3932.8|3926.8|3933|3927|3932.5|3926.5|4
1653979580000|2022-05-31 06:46:20|3932.5|3926.5|3933.3|3927.3|3933.3|3927.3|3932.5|3926.5|9
1653979590000|2022-05-31 06:46:30|3933|3927|3933.3|3927.3|3933.3|3927.3|3933|3927|4
1653979600000|2022-05-31 06:46:40|3933|3927|3932|3926|3933.3|3927.3|3932|3926|4
1653979620000|2022-05-31 06:47:00|3931.8|3925.8|3932|3926|3932|3926|3931.8|3925.8|2
1653979640000|2022-05-31 06:47:20|3931.8|3925.8|3933|3927|3934|3928|3931.8|3925.8|4
1653979650000|2022-05-31 06:47:30|3933.3|3927.3|3933|3927|3933.3|3927.3|3933|3927|4
1653979660000|2022-05-31 06:47:40|3933.3|3927.3|3931.5|3925.5|3933.3|3927.3|3931.5|3925.5|7
1653979680000|2022-05-31 06:48:00|3932.8|3926.8|3932.3|3926.3|3932.8|3926.8|3932|3926|6
1653979690000|2022-05-31 06:48:10|3932.5|3926.5|3931.8|3925.8|3932.5|3926.5|3931.5|3925.5|10
1653979700000|2022-05-31 06:48:20|3932.3|3926.3|3932.8|3926.8|3932.8|3926.8|3931.5|3925.5|11
1653979710000|2022-05-31 06:48:30|3932.5|3926.5|3933.5|3927.5|3934.8|3928.8|3932.5|3926.5|12
1653979720000|2022-05-31 06:48:40|3933.3|3927.3|3932.8|3926.8|3933.3|3927.3|3932.8|3926.8|6
1653979730000|2022-05-31 06:48:50|3933.5|3927.5|3933.8|3927.8|3933.8|3927.8|3933.5|3927.5|2
1653979740000|2022-05-31 06:49:00|3933.5|3927.5|3934.3|3928.3|3934.3|3928.3|3933|3927|4
1653979760000|2022-05-31 06:49:20|3934.8|3928.8|3935|3929|3935.5|3929.5|3934.8|3928.8|5
1653979780000|2022-05-31 06:49:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|1
1653979790000|2022-05-31 06:49:50|3935.5|3929.5|3935.8|3929.8|3935.8|3929.8|3935.5|3929.5|2
1653979800000|2022-05-31 06:50:00|3935.5|3929.5|3935.5|3929.5|3935.8|3929.8|3935.5|3929.5|3
1653979810000|2022-05-31 06:50:10|3935.8|3929.8|3936|3930|3936|3930|3935.8|3929.8|2
1653979820000|2022-05-31 06:50:20|3936.3|3930.3|3937.3|3931.3|3937.3|3931.3|3936.3|3930.3|3
1653979830000|2022-05-31 06:50:30|3937.5|3931.5|3938|3932|3938.5|3932.5|3937.5|3931.5|6
1653979850000|2022-05-31 06:50:50|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|1
1653979860000|2022-05-31 06:51:00|3938.8|3932.8|3938.3|3932.3|3938.8|3932.8|3938.3|3932.3|2
1653979870000|2022-05-31 06:51:10|3938.5|3932.5|3938.8|3932.8|3939|3933|3938.5|3932.5|5
1653979890000|2022-05-31 06:51:30|3939|3933|3939|3933|3939|3933|3938.8|3932.8|3
1653979910000|2022-05-31 06:51:50|3939.8|3933.8|3939.5|3933.5|3939.8|3933.8|3939.5|3933.5|2
1653979930000|2022-05-31 06:52:10|3939.3|3933.3|3938.5|3932.5|3939.3|3933.3|3938.5|3932.5|4
1653979940000|2022-05-31 06:52:20|3938.3|3932.3|3937.5|3931.5|3938.3|3932.3|3937.5|3931.5|4
1653979950000|2022-05-31 06:52:30|3937.3|3931.3|3937|3931|3937.3|3931.3|3936.8|3930.8|9
1653979960000|2022-05-31 06:52:40|3937.3|3931.3|3937|3931|3937.3|3931.3|3937|3931|2
1653979970000|2022-05-31 06:52:50|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|1
1653979980000|2022-05-31 06:53:00|3936.5|3930.5|3936.8|3930.8|3937|3931|3936.3|3930.3|5
1653979990000|2022-05-31 06:53:10|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|1
1653980010000|2022-05-31 06:53:30|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|1
1653980060000|2022-05-31 06:54:20|3936.5|3930.5|3937|3931|3937.8|3931.8|3936.5|3930.5|7
1653980070000|2022-05-31 06:54:30|3937.3|3931.3|3936.8|3930.8|3938.3|3932.3|3935.8|3929.8|17
1653980080000|2022-05-31 06:54:40|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|1
1653980090000|2022-05-31 06:54:50|3936|3930|3936.8|3930.8|3936.8|3930.8|3936|3930|2
1653980100000|2022-05-31 06:55:00|3937.3|3931.3|3937.8|3931.8|3938.3|3932.3|3937.3|3931.3|7
1653980110000|2022-05-31 06:55:10|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653980120000|2022-05-31 06:55:20|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|2
1653980130000|2022-05-31 06:55:30|3938.6|3932.6|3938.9|3932.9|3939.1|3933.1|3938.6|3932.6|3
1653980140000|2022-05-31 06:55:40|3939.1|3933.1|3938.6|3932.6|3939.1|3933.1|3938.6|3932.6|3
1653980150000|2022-05-31 06:55:50|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.6|3932.6|3
1653980160000|2022-05-31 06:56:00|3938.6|3932.6|3938.9|3932.9|3938.9|3932.9|3938.6|3932.6|2
1653980180000|2022-05-31 06:56:20|3938.6|3932.6|3937.6|3931.6|3938.6|3932.6|3937.6|3931.6|4
1653980190000|2022-05-31 06:56:30|3937.9|3931.9|3936.9|3930.9|3938.1|3932.1|3936.9|3930.9|36
1653980200000|2022-05-31 06:56:40|3937.6|3931.6|3937.1|3931.1|3937.6|3931.6|3936.9|3930.9|16
1653980210000|2022-05-31 06:56:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653980220000|2022-05-31 06:57:00|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.1|3931.1|4
1653980230000|2022-05-31 06:57:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653980250000|2022-05-31 06:57:30|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|5
1653980260000|2022-05-31 06:57:40|3938.1|3932.1|3938.4|3932.4|3938.4|3932.4|3938.1|3932.1|2
1653980270000|2022-05-31 06:57:50|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653980280000|2022-05-31 06:58:00|3937.9|3931.9|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|7
1653980310000|2022-05-31 06:58:30|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|3
1653980330000|2022-05-31 06:58:50|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3939.1|3933.1|2
1653980340000|2022-05-31 06:59:00|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939.4|3933.4|4
1653980350000|2022-05-31 06:59:10|3939.6|3933.6|3940.6|3934.6|3940.6|3934.6|3939.4|3933.4|7
1653980370000|2022-05-31 06:59:30|3941.4|3935.4|3940.6|3934.6|3941.4|3935.4|3940.6|3934.6|4
1653980380000|2022-05-31 06:59:40|3939.6|3933.6|3940.9|3934.9|3941.4|3935.4|3939.6|3933.6|6
1653980390000|2022-05-31 06:59:50|3940.6|3934.6|3942.4|3936.4|3942.4|3936.4|3940.1|3934.1|6
1653980400000|2022-05-31 07:00:00|3945.9|3939.9|3939.5|3933.5|3946.9|3940.9|3939.5|3933.5|16
1653980410000|2022-05-31 07:00:10|3939.3|3933.3|3935|3929|3939.3|3933.3|3935|3929|16
1653980420000|2022-05-31 07:00:20|3934.4|3928.4|3931.9|3925.9|3934.4|3928.4|3931.4|3925.4|9
1653980430000|2022-05-31 07:00:30|3931.6|3925.6|3930.6|3924.6|3931.6|3925.6|3930.3|3924.3|8
1653980440000|2022-05-31 07:00:40|3930.4|3924.4|3933.5|3927.5|3933.5|3927.5|3928.8|3922.8|7
1653980460000|2022-05-31 07:01:00|3933|3927|3931.8|3925.8|3933|3927|3931.6|3925.6|5
1653980470000|2022-05-31 07:01:10|3932|3926|3932|3926|3932|3926|3932|3926|1
1653980480000|2022-05-31 07:01:20|3930.6|3924.6|3929.1|3923.1|3930.6|3924.6|3928.9|3922.9|3
1653980490000|2022-05-31 07:01:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1653980500000|2022-05-31 07:01:40|3929.9|3923.9|3932.8|3926.8|3932.8|3926.8|3929.9|3923.9|3
1653980510000|2022-05-31 07:01:50|3931.9|3925.9|3931|3925|3931.9|3925.9|3931|3925|2
1653980520000|2022-05-31 07:02:00|3930.8|3924.8|3927.3|3921.3|3930.8|3924.8|3927.3|3921.3|9
1653980530000|2022-05-31 07:02:10|3931|3925|3931|3925|3931|3925|3931|3925|1
1653980540000|2022-05-31 07:02:20|3931.3|3925.3|3934|3928|3934|3928|3931.3|3925.3|5
1653980550000|2022-05-31 07:02:30|3934.5|3928.5|3936.3|3930.3|3936.3|3930.3|3934.5|3928.5|5
1653980560000|2022-05-31 07:02:40|3936.5|3930.5|3937.8|3931.8|3937.8|3931.8|3936.5|3930.5|4
1653980570000|2022-05-31 07:02:50|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|1
1653980600000|2022-05-31 07:03:20|3937.4|3931.4|3936.4|3930.4|3937.4|3931.4|3936.4|3930.4|3
1653980620000|2022-05-31 07:03:40|3935.6|3929.6|3936.9|3930.9|3936.9|3930.9|3935.6|3929.6|3
1653980630000|2022-05-31 07:03:50|3935.9|3929.9|3938.1|3932.1|3939.1|3933.1|3935.9|3929.9|7
1653980640000|2022-05-31 07:04:00|3938.4|3932.4|3937.6|3931.6|3938.9|3932.9|3936.9|3930.9|7
1653980650000|2022-05-31 07:04:10|3937.9|3931.9|3938.9|3932.9|3939.4|3933.4|3937.9|3931.9|7
1653980660000|2022-05-31 07:04:20|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3939.1|3933.1|2
1653980670000|2022-05-31 07:04:30|3939.9|3933.9|3942.1|3936.1|3942.1|3936.1|3939.9|3933.9|2
1653980680000|2022-05-31 07:04:40|3941.9|3935.9|3940.6|3934.6|3941.9|3935.9|3940.6|3934.6|3
1653980690000|2022-05-31 07:04:50|3940.9|3934.9|3939.6|3933.6|3940.9|3934.9|3939.6|3933.6|5
1653980700000|2022-05-31 07:05:00|3939.9|3933.9|3941.1|3935.1|3942.3|3936.3|3939.9|3933.9|5
1653980710000|2022-05-31 07:05:10|3940.9|3934.9|3940.9|3934.9|3941.9|3935.9|3940.9|3934.9|6
1653980720000|2022-05-31 07:05:20|3940.4|3934.4|3940.3|3934.3|3941.5|3935.5|3939.8|3933.8|14
1653980730000|2022-05-31 07:05:30|3940.5|3934.5|3939.9|3933.9|3940.8|3934.8|3939.6|3933.6|4
1653980740000|2022-05-31 07:05:40|3940.6|3934.6|3940.8|3934.8|3941|3935|3939.9|3933.9|7
1653980750000|2022-05-31 07:05:50|3941|3935|3942|3936|3942|3936|3941|3935|2
1653980760000|2022-05-31 07:06:00|3941.6|3935.6|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|4
1653980770000|2022-05-31 07:06:10|3941.6|3935.6|3939.9|3933.9|3941.6|3935.6|3939.9|3933.9|5
1653980780000|2022-05-31 07:06:20|3940.1|3934.1|3938|3932|3940.1|3934.1|3938|3932|3
1653980790000|2022-05-31 07:06:30|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1653980800000|2022-05-31 07:06:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653980820000|2022-05-31 07:07:00|3937.1|3931.1|3936.1|3930.1|3937.1|3931.1|3936.1|3930.1|3
1653980830000|2022-05-31 07:07:10|3936.4|3930.4|3934.3|3928.3|3936.4|3930.4|3934.3|3928.3|4
1653980840000|2022-05-31 07:07:20|3933.9|3927.9|3934.6|3928.6|3934.6|3928.6|3933.1|3927.1|6
1653980850000|2022-05-31 07:07:30|3934.1|3928.1|3934.9|3928.9|3935.1|3929.1|3934.1|3928.1|9
1653980860000|2022-05-31 07:07:40|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1653980880000|2022-05-31 07:08:00|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.6|3928.6|3
1653980890000|2022-05-31 07:08:10|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1653980940000|2022-05-31 07:09:00|3935.4|3929.4|3936.6|3930.6|3936.6|3930.6|3935.4|3929.4|2
1653980960000|2022-05-31 07:09:20|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1653980980000|2022-05-31 07:09:40|3935.9|3929.9|3934.6|3928.6|3935.9|3929.9|3934.6|3928.6|4
1653980990000|2022-05-31 07:09:50|3933.4|3927.4|3934.4|3928.4|3934.6|3928.6|3933.4|3927.4|3
1653981000000|2022-05-31 07:10:00|3934.6|3928.6|3935.4|3929.4|3935.9|3929.9|3934.6|3928.6|6
1653981010000|2022-05-31 07:10:10|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1653981030000|2022-05-31 07:10:30|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|2
1653981040000|2022-05-31 07:10:40|3933.6|3927.6|3931.1|3925.1|3933.6|3927.6|3930.9|3924.9|6
1653981050000|2022-05-31 07:10:50|3931.4|3925.4|3932.1|3926.1|3932.1|3926.1|3931.4|3925.4|2
1653981060000|2022-05-31 07:11:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1653981070000|2022-05-31 07:11:10|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1653981080000|2022-05-31 07:11:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.6|3925.6|3
1653981100000|2022-05-31 07:11:40|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|5
1653981110000|2022-05-31 07:11:50|3931.9|3925.9|3932.9|3926.9|3932.9|3926.9|3931.9|3925.9|7
1653981120000|2022-05-31 07:12:00|3933.1|3927.1|3933.4|3927.4|3933.6|3927.6|3932.9|3926.9|8
1653981130000|2022-05-31 07:12:10|3933.6|3927.6|3933.9|3927.9|3933.9|3927.9|3933.6|3927.6|2
1653981140000|2022-05-31 07:12:20|3933.6|3927.6|3933.4|3927.4|3933.6|3927.6|3933.1|3927.1|4
1653981150000|2022-05-31 07:12:30|3932.9|3926.9|3931.4|3925.4|3933.4|3927.4|3931.4|3925.4|4
1653981160000|2022-05-31 07:12:40|3931.6|3925.6|3932.4|3926.4|3932.9|3926.9|3931.6|3925.6|5
1653981170000|2022-05-31 07:12:50|3932.6|3926.6|3932.9|3926.9|3933.1|3927.1|3932.6|3926.6|5
1653981180000|2022-05-31 07:13:00|3933.1|3927.1|3932.6|3926.6|3933.4|3927.4|3932.6|3926.6|4
1653981190000|2022-05-31 07:13:10|3932.1|3926.1|3932.1|3926.1|3932.9|3926.9|3932.1|3926.1|5
1653981200000|2022-05-31 07:13:20|3932.4|3926.4|3931.6|3925.6|3932.4|3926.4|3931.6|3925.6|2
1653981210000|2022-05-31 07:13:30|3931.4|3925.4|3933.8|3927.8|3933.8|3927.8|3930.9|3924.9|8
1653981220000|2022-05-31 07:13:40|3934.1|3928.1|3937.1|3931.1|3937.9|3931.9|3934.1|3928.1|6
1653981230000|2022-05-31 07:13:50|3937.4|3931.4|3939.1|3933.1|3939.1|3933.1|3937.4|3931.4|4
1653981240000|2022-05-31 07:14:00|3938.1|3932.1|3937.4|3931.4|3938.1|3932.1|3937.4|3931.4|2
1653981270000|2022-05-31 07:14:30|3938.9|3932.9|3939.4|3933.4|3939.4|3933.4|3938.9|3932.9|2
1653981280000|2022-05-31 07:14:40|3939.6|3933.6|3941.4|3935.4|3941.4|3935.4|3939.6|3933.6|3
1653981290000|2022-05-31 07:14:50|3941.6|3935.6|3941.9|3935.9|3942.4|3936.4|3941.6|3935.6|4
1653981300000|2022-05-31 07:15:00|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1653981310000|2022-05-31 07:15:10|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1653981330000|2022-05-31 07:15:30|3941.6|3935.6|3939.4|3933.4|3941.6|3935.6|3939.4|3933.4|4
1653981340000|2022-05-31 07:15:40|3938.9|3932.9|3939.6|3933.6|3939.6|3933.6|3938.9|3932.9|2
1653981350000|2022-05-31 07:15:50|3939.4|3933.4|3938.1|3932.1|3939.4|3933.4|3938.1|3932.1|4
1653981360000|2022-05-31 07:16:00|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1653981370000|2022-05-31 07:16:10|3938.1|3932.1|3938.1|3932.1|3938.9|3932.9|3937.6|3931.6|7
1653981380000|2022-05-31 07:16:20|3937.6|3931.6|3936.6|3930.6|3937.6|3931.6|3936.6|3930.6|6
1653981390000|2022-05-31 07:16:30|3936.9|3930.9|3937.4|3931.4|3937.6|3931.6|3936.9|3930.9|7
1653981400000|2022-05-31 07:16:40|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3936.6|3930.6|3
1653981410000|2022-05-31 07:16:50|3937.1|3931.1|3936.4|3930.4|3937.1|3931.1|3936.4|3930.4|4
1653981420000|2022-05-31 07:17:00|3936.6|3930.6|3937.1|3931.1|3937.1|3931.1|3936.6|3930.6|3
1653981450000|2022-05-31 07:17:30|3937.4|3931.4|3937.1|3931.1|3937.4|3931.4|3937.1|3931.1|2
1653981460000|2022-05-31 07:17:40|3937.6|3931.6|3939.6|3933.6|3939.6|3933.6|3937.6|3931.6|6
1653981470000|2022-05-31 07:17:50|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3938.1|3932.1|7
1653981480000|2022-05-31 07:18:00|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|2
1653981490000|2022-05-31 07:18:10|3938.4|3932.4|3939.6|3933.6|3939.6|3933.6|3938.1|3932.1|7
1653981500000|2022-05-31 07:18:20|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|3
1653981510000|2022-05-31 07:18:30|3939.4|3933.4|3939.6|3933.6|3941.1|3935.1|3939.4|3933.4|7
1653981520000|2022-05-31 07:18:40|3939.1|3933.1|3936.9|3930.9|3939.1|3933.1|3936.9|3930.9|9
1653981530000|2022-05-31 07:18:50|3936.4|3930.4|3936.6|3930.6|3936.9|3930.9|3936.4|3930.4|3
1653981540000|2022-05-31 07:19:00|3936.1|3930.1|3939.1|3933.1|3939.1|3933.1|3936.1|3930.1|8
1653981550000|2022-05-31 07:19:10|3939.6|3933.6|3937.6|3931.6|3939.6|3933.6|3937.4|3931.4|4
1653981560000|2022-05-31 07:19:20|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|2
1653981570000|2022-05-31 07:19:30|3938.6|3932.6|3939.9|3933.9|3939.9|3933.9|3938.6|3932.6|6
1653981580000|2022-05-31 07:19:40|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|2
1653981590000|2022-05-31 07:19:50|3939.6|3933.6|3940.4|3934.4|3940.4|3934.4|3939.6|3933.6|2
1653981600000|2022-05-31 07:20:00|3940.6|3934.6|3941.4|3935.4|3941.6|3935.6|3940.6|3934.6|5
1653981610000|2022-05-31 07:20:10|3941.6|3935.6|3941.6|3935.6|3941.9|3935.9|3941.6|3935.6|3
1653981620000|2022-05-31 07:20:20|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1653981670000|2022-05-31 07:21:10|3941.6|3935.6|3943.1|3937.1|3943.1|3937.1|3941.6|3935.6|3
1653981680000|2022-05-31 07:21:20|3942.6|3936.6|3942.6|3936.6|3942.9|3936.9|3942.6|3936.6|3
1653981690000|2022-05-31 07:21:30|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1653981700000|2022-05-31 07:21:40|3942.6|3936.6|3942.6|3936.6|3942.9|3936.9|3942.6|3936.6|3
1653981790000|2022-05-31 07:23:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1653981800000|2022-05-31 07:23:20|3942.1|3936.1|3940.1|3934.1|3942.1|3936.1|3940.1|3934.1|5
1653981810000|2022-05-31 07:23:30|3939.9|3933.9|3939.1|3933.1|3939.9|3933.9|3938.6|3932.6|4
1653981820000|2022-05-31 07:23:40|3938.9|3932.9|3937.6|3931.6|3938.9|3932.9|3937.6|3931.6|6
1653981830000|2022-05-31 07:23:50|3937.4|3931.4|3936.6|3930.6|3937.4|3931.4|3936.6|3930.6|6
1653981840000|2022-05-31 07:24:00|3936.4|3930.4|3936.1|3930.1|3936.4|3930.4|3936.1|3930.1|4
1653981890000|2022-05-31 07:24:50|3936.4|3930.4|3936.9|3930.9|3938.1|3932.1|3936.4|3930.4|8
1653981900000|2022-05-31 07:25:00|3936.6|3930.6|3936.9|3930.9|3936.9|3930.9|3936.6|3930.6|2
1653981930000|2022-05-31 07:25:30|3936.6|3930.6|3936.4|3930.4|3936.6|3930.6|3936.4|3930.4|2
1653981950000|2022-05-31 07:25:50|3936.1|3930.1|3933.6|3927.6|3936.1|3930.1|3933.1|3927.1|6
1653981960000|2022-05-31 07:26:00|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|2
1653981980000|2022-05-31 07:26:20|3932.9|3926.9|3931.9|3925.9|3932.9|3926.9|3931.6|3925.6|3
1653982000000|2022-05-31 07:26:40|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|1
1653982010000|2022-05-31 07:26:50|3931.1|3925.1|3928.9|3922.9|3931.1|3925.1|3927.9|3921.9|3
1653982020000|2022-05-31 07:27:00|3928.6|3922.6|3927.9|3921.9|3928.6|3922.6|3927.9|3921.9|4
1653982030000|2022-05-31 07:27:10|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|4
1653982050000|2022-05-31 07:27:30|3926.9|3920.9|3930.1|3924.1|3930.6|3924.6|3926.9|3920.9|5
1653982060000|2022-05-31 07:27:40|3931.1|3925.1|3930.9|3924.9|3931.1|3925.1|3930.9|3924.9|2
1653982100000|2022-05-31 07:28:20|3929.9|3923.9|3929.6|3923.6|3929.9|3923.9|3929.6|3923.6|2
1653982110000|2022-05-31 07:28:30|3929.4|3923.4|3929.1|3923.1|3929.4|3923.4|3928.6|3922.6|4
1653982120000|2022-05-31 07:28:40|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.1|3922.1|5
1653982140000|2022-05-31 07:29:00|3928.1|3922.1|3926.9|3920.9|3928.1|3922.1|3926.9|3920.9|5
1653982150000|2022-05-31 07:29:10|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1653982180000|2022-05-31 07:29:40|3926.6|3920.6|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|2
1653982190000|2022-05-31 07:29:50|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|2
1653982200000|2022-05-31 07:30:00|3926.1|3920.1|3924.4|3918.4|3926.1|3920.1|3924.4|3918.4|6
1653982210000|2022-05-31 07:30:10|3924.1|3918.1|3923.4|3917.4|3924.1|3918.1|3923.4|3917.4|4
1653982220000|2022-05-31 07:30:20|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|4
1653982240000|2022-05-31 07:30:40|3923.4|3917.4|3923.6|3917.6|3923.6|3917.6|3922.9|3916.9|5
1653982250000|2022-05-31 07:30:50|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|3
1653982260000|2022-05-31 07:31:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1653982270000|2022-05-31 07:31:10|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|3
1653982280000|2022-05-31 07:31:20|3922.1|3916.1|3922.4|3916.4|3922.4|3916.4|3922.1|3916.1|2
1653982300000|2022-05-31 07:31:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1653982310000|2022-05-31 07:31:50|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|7
1653982320000|2022-05-31 07:32:00|3920.9|3914.9|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|6
1653982340000|2022-05-31 07:32:20|3920.4|3914.4|3921.6|3915.6|3921.6|3915.6|3920.4|3914.4|3
1653982350000|2022-05-31 07:32:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1653982360000|2022-05-31 07:32:40|3919.6|3913.6|3919.6|3913.6|3919.9|3913.9|3919.4|3913.4|5
1653982370000|2022-05-31 07:32:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1653982380000|2022-05-31 07:33:00|3918.4|3912.4|3917.9|3911.9|3918.4|3912.4|3917.9|3911.9|3
1653982390000|2022-05-31 07:33:10|3917.6|3911.6|3923|3917|3923|3917|3917.4|3911.4|6
1653982400000|2022-05-31 07:33:20|3922.1|3916.1|3921.1|3915.1|3922.4|3916.4|3921.1|3915.1|10
1653982410000|2022-05-31 07:33:30|3921.4|3915.4|3922.9|3916.9|3922.9|3916.9|3921.4|3915.4|4
1653982440000|2022-05-31 07:34:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1653982470000|2022-05-31 07:34:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1653982480000|2022-05-31 07:34:40|3922.6|3916.6|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|5
1653982530000|2022-05-31 07:35:30|3923.4|3917.4|3922.1|3916.1|3923.4|3917.4|3922.1|3916.1|3
1653982540000|2022-05-31 07:35:40|3921.9|3915.9|3923.4|3917.4|3923.4|3917.4|3921.6|3915.6|4
1653982550000|2022-05-31 07:35:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1653982560000|2022-05-31 07:36:00|3922.6|3916.6|3917.4|3911.4|3922.6|3916.6|3917.4|3911.4|7
1653982570000|2022-05-31 07:36:10|3917.6|3911.6|3918.1|3912.1|3918.1|3912.1|3917.6|3911.6|2
1653982590000|2022-05-31 07:36:30|3917.9|3911.9|3914.6|3908.6|3917.9|3911.9|3914.4|3908.4|5
1653982600000|2022-05-31 07:36:40|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|7
1653982610000|2022-05-31 07:36:50|3914.9|3908.9|3915.1|3909.1|3915.4|3909.4|3914.9|3908.9|3
1653982620000|2022-05-31 07:37:00|3914.9|3908.9|3916.6|3910.6|3916.6|3910.6|3914.9|3908.9|11
1653982630000|2022-05-31 07:37:10|3916.9|3910.9|3916.6|3910.6|3916.9|3910.9|3916.6|3910.6|2
1653982640000|2022-05-31 07:37:20|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1653982650000|2022-05-31 07:37:30|3915.6|3909.6|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|10
1653982660000|2022-05-31 07:37:40|3915.9|3909.9|3916.4|3910.4|3916.9|3910.9|3915.9|3909.9|12
1653982670000|2022-05-31 07:37:50|3916.1|3910.1|3915.9|3909.9|3916.1|3910.1|3914.9|3908.9|6
1653982680000|2022-05-31 07:38:00|3916.9|3910.9|3916.4|3910.4|3916.9|3910.9|3916.4|3910.4|5
1653982700000|2022-05-31 07:38:20|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1653982710000|2022-05-31 07:38:30|3915.9|3909.9|3916.1|3910.1|3916.4|3910.4|3915.9|3909.9|4
1653982720000|2022-05-31 07:38:40|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|3
1653982740000|2022-05-31 07:39:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|3
1653982750000|2022-05-31 07:39:10|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1653982760000|2022-05-31 07:39:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1653982780000|2022-05-31 07:39:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1653982800000|2022-05-31 07:40:00|3916.6|3910.6|3915.9|3909.9|3916.6|3910.6|3915.9|3909.9|2
1653982810000|2022-05-31 07:40:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1653982820000|2022-05-31 07:40:20|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|2
1653982830000|2022-05-31 07:40:30|3918.1|3912.1|3919.6|3913.6|3919.6|3913.6|3918.1|3912.1|5
1653982850000|2022-05-31 07:40:50|3920.4|3914.4|3920.1|3914.1|3920.4|3914.4|3920.1|3914.1|2
1653982860000|2022-05-31 07:41:00|3920.4|3914.4|3921.1|3915.1|3921.1|3915.1|3920.4|3914.4|5
1653982870000|2022-05-31 07:41:10|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|6
1653982880000|2022-05-31 07:41:20|3922.1|3916.1|3921.4|3915.4|3922.1|3916.1|3921.4|3915.4|3
1653982890000|2022-05-31 07:41:30|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|2
1653982900000|2022-05-31 07:41:40|3922.4|3916.4|3923.1|3917.1|3923.4|3917.4|3922.4|3916.4|3
1653982910000|2022-05-31 07:41:50|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1653982950000|2022-05-31 07:42:30|3922.1|3916.1|3919.6|3913.6|3922.1|3916.1|3918.6|3912.6|11
1653982970000|2022-05-31 07:42:50|3919.9|3913.9|3921.6|3915.6|3921.9|3915.9|3919.9|3913.9|6
1653982980000|2022-05-31 07:43:00|3919.6|3913.6|3918.4|3912.4|3920.1|3914.1|3918.4|3912.4|8
1653982990000|2022-05-31 07:43:10|3917.9|3911.9|3918.9|3912.9|3919.1|3913.1|3917.9|3911.9|5
1653983000000|2022-05-31 07:43:20|3918.6|3912.6|3917.9|3911.9|3918.6|3912.6|3917.9|3911.9|4
1653983010000|2022-05-31 07:43:30|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1653983020000|2022-05-31 07:43:40|3918.1|3912.1|3917.9|3911.9|3918.1|3912.1|3917.9|3911.9|2
1653983030000|2022-05-31 07:43:50|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1653983050000|2022-05-31 07:44:10|3918.9|3912.9|3921.1|3915.1|3921.4|3915.4|3918.9|3912.9|3
1653983060000|2022-05-31 07:44:20|3921.4|3915.4|3922.4|3916.4|3922.6|3916.6|3921.4|3915.4|3
1653983070000|2022-05-31 07:44:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1653983080000|2022-05-31 07:44:40|3922.4|3916.4|3923.4|3917.4|3923.4|3917.4|3922.4|3916.4|4
1653983120000|2022-05-31 07:45:20|3924.1|3918.1|3924.9|3918.9|3924.9|3918.9|3924.1|3918.1|2
1653983130000|2022-05-31 07:45:30|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|2
1653983150000|2022-05-31 07:45:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1653983230000|2022-05-31 07:47:10|3923.9|3917.9|3922.6|3916.6|3923.9|3917.9|3922.4|3916.4|3
1653983240000|2022-05-31 07:47:20|3922.4|3916.4|3924.1|3918.1|3924.1|3918.1|3922.4|3916.4|3
1653983260000|2022-05-31 07:47:40|3923.4|3917.4|3924.1|3918.1|3924.1|3918.1|3923.4|3917.4|2
1653983280000|2022-05-31 07:48:00|3922.9|3916.9|3924.1|3918.1|3924.1|3918.1|3922.9|3916.9|2
1653983340000|2022-05-31 07:49:00|3924.4|3918.4|3924.4|3918.4|3924.6|3918.6|3924.4|3918.4|3
1653983360000|2022-05-31 07:49:20|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1653983370000|2022-05-31 07:49:30|3923.6|3917.6|3922.9|3916.9|3923.6|3917.6|3922.6|3916.6|4
1653983400000|2022-05-31 07:50:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1653983420000|2022-05-31 07:50:20|3922.4|3916.4|3920.9|3914.9|3922.4|3916.4|3920.9|3914.9|2
1653983500000|2022-05-31 07:51:40|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1653983560000|2022-05-31 07:52:40|3920.1|3914.1|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|2
1653983570000|2022-05-31 07:52:50|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|2
1653983590000|2022-05-31 07:53:10|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|2
1653983620000|2022-05-31 07:53:40|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1653983630000|2022-05-31 07:53:50|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|2
1653983640000|2022-05-31 07:54:00|3919.9|3913.9|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|2
1653983670000|2022-05-31 07:54:30|3919.1|3913.1|3919.9|3913.9|3919.9|3913.9|3919.1|3913.1|2
1653983700000|2022-05-31 07:55:00|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1653983710000|2022-05-31 07:55:10|3918.6|3912.6|3916.4|3910.4|3918.6|3912.6|3916.4|3910.4|5
1653983760000|2022-05-31 07:56:00|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|2
1653983770000|2022-05-31 07:56:10|3916.9|3910.9|3919.4|3913.4|3919.4|3913.4|3916.9|3910.9|9
1653983780000|2022-05-31 07:56:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1653983820000|2022-05-31 07:57:00|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|2
1653983830000|2022-05-31 07:57:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1653983900000|2022-05-31 07:58:20|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1653983990000|2022-05-31 07:59:50|3920.9|3914.9|3922.6|3916.6|3923.4|3917.4|3920.9|3914.9|3
1653984030000|2022-05-31 08:00:30|3923.5|3917.5|3923.4|3917.4|3925.4|3919.4|3923.4|3917.4|4
1653984040000|2022-05-31 08:00:40|3923.6|3917.6|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|2
1653984050000|2022-05-31 08:00:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1653984060000|2022-05-31 08:01:00|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.4|3917.4|4
1653984070000|2022-05-31 08:01:10|3924.1|3918.1|3925.1|3919.1|3925.1|3919.1|3924.1|3918.1|2
1653984080000|2022-05-31 08:01:20|3925.4|3919.4|3924.9|3918.9|3925.9|3919.9|3924.4|3918.4|14
1653984090000|2022-05-31 08:01:30|3925.1|3919.1|3929.4|3923.4|3929.4|3923.4|3924.6|3918.6|10
1653984100000|2022-05-31 08:01:40|3930.9|3924.9|3933.3|3927.3|3933.3|3927.3|3930.9|3924.9|2
1653984110000|2022-05-31 08:01:50|3933.9|3927.9|3932.3|3926.3|3934.6|3928.6|3932.3|3926.3|7
1653984120000|2022-05-31 08:02:00|3932.8|3926.8|3933|3927|3934.3|3928.3|3932.8|3926.8|13
1653984130000|2022-05-31 08:02:10|3932.8|3926.8|3933.3|3927.3|3933.8|3927.8|3932.8|3926.8|8
1653984140000|2022-05-31 08:02:20|3933.5|3927.5|3933.8|3927.8|3934.3|3928.3|3932.9|3926.9|8
1653984150000|2022-05-31 08:02:30|3933.5|3927.5|3932.8|3926.8|3933.6|3927.6|3932.8|3926.8|7
1653984160000|2022-05-31 08:02:40|3932.1|3926.1|3932.6|3926.6|3932.6|3926.6|3932.1|3926.1|2
1653984170000|2022-05-31 08:02:50|3932.4|3926.4|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|5
1653984190000|2022-05-31 08:03:10|3932.6|3926.6|3934.1|3928.1|3934.1|3928.1|3932.6|3926.6|8
1653984200000|2022-05-31 08:03:20|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.4|3927.4|6
1653984210000|2022-05-31 08:03:30|3933.4|3927.4|3933.4|3927.4|3933.6|3927.6|3933.4|3927.4|3
1653984240000|2022-05-31 08:04:00|3933.6|3927.6|3938.1|3932.1|3938.1|3932.1|3933.6|3927.6|8
1653984250000|2022-05-31 08:04:10|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.6|3931.6|4
1653984270000|2022-05-31 08:04:30|3938.1|3932.1|3939.1|3933.1|3939.1|3933.1|3938.1|3932.1|5
1653984280000|2022-05-31 08:04:40|3939.4|3933.4|3940.1|3934.1|3940.6|3934.6|3939.4|3933.4|5
1653984290000|2022-05-31 08:04:50|3940.4|3934.4|3940.9|3934.9|3941.1|3935.1|3940.4|3934.4|10
1653984300000|2022-05-31 08:05:00|3941.1|3935.1|3940.9|3934.9|3941.9|3935.9|3940.9|3934.9|4
1653984310000|2022-05-31 08:05:10|3941.1|3935.1|3941.4|3935.4|3941.4|3935.4|3941.1|3935.1|2
1653984320000|2022-05-31 08:05:20|3941.1|3935.1|3939.9|3933.9|3941.1|3935.1|3939.9|3933.9|4
1653984340000|2022-05-31 08:05:40|3940.1|3934.1|3939.6|3933.6|3940.1|3934.1|3939.6|3933.6|2
1653984350000|2022-05-31 08:05:50|3938.9|3932.9|3937.6|3931.6|3938.9|3932.9|3937.6|3931.6|2
1653984370000|2022-05-31 08:06:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1653984380000|2022-05-31 08:06:20|3937.6|3931.6|3937.1|3931.1|3937.9|3931.9|3937.1|3931.1|5
1653984390000|2022-05-31 08:06:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1653984400000|2022-05-31 08:06:40|3937.6|3931.6|3939.1|3933.1|3939.4|3933.4|3937.6|3931.6|6
1653984420000|2022-05-31 08:07:00|3939.4|3933.4|3939.1|3933.1|3939.6|3933.6|3939.1|3933.1|4
1653984430000|2022-05-31 08:07:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1653984440000|2022-05-31 08:07:20|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|2
1653984450000|2022-05-31 08:07:30|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653984460000|2022-05-31 08:07:40|3938.4|3932.4|3939.9|3933.9|3940.4|3934.4|3938.4|3932.4|7
1653984470000|2022-05-31 08:07:50|3939.6|3933.6|3940.1|3934.1|3940.1|3934.1|3939.4|3933.4|8
1653984480000|2022-05-31 08:08:00|3939.9|3933.9|3939.6|3933.6|3939.9|3933.9|3939.4|3933.4|4
1653984500000|2022-05-31 08:08:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653984510000|2022-05-31 08:08:30|3940.1|3934.1|3940.4|3934.4|3940.4|3934.4|3940.1|3934.1|2
1653984540000|2022-05-31 08:09:00|3940.9|3934.9|3942.6|3936.6|3942.9|3936.9|3940.9|3934.9|3
1653984550000|2022-05-31 08:09:10|3942.9|3936.9|3943.4|3937.4|3943.6|3937.6|3942.9|3936.9|14
1653984560000|2022-05-31 08:09:20|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.6|3936.6|3
1653984580000|2022-05-31 08:09:40|3942.6|3936.6|3942.9|3936.9|3943.9|3937.9|3942.6|3936.6|5
1653984590000|2022-05-31 08:09:50|3943.1|3937.1|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|6
1653984600000|2022-05-31 08:10:00|3942.6|3936.6|3942.9|3936.9|3943.4|3937.4|3942.6|3936.6|7
1653984610000|2022-05-31 08:10:10|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1653984620000|2022-05-31 08:10:20|3941.4|3935.4|3941.1|3935.1|3941.4|3935.4|3941.1|3935.1|2
1653984630000|2022-05-31 08:10:30|3940.1|3934.1|3940.4|3934.4|3940.4|3934.4|3940.1|3934.1|2
1653984650000|2022-05-31 08:10:50|3940.1|3934.1|3939.6|3933.6|3940.1|3934.1|3939.6|3933.6|3
1653984660000|2022-05-31 08:11:00|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3939.1|3933.1|2
1653984670000|2022-05-31 08:11:10|3938.6|3932.6|3937.4|3931.4|3938.6|3932.6|3937.4|3931.4|8
1653984690000|2022-05-31 08:11:30|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.9|3930.9|4
1653984700000|2022-05-31 08:11:40|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|3
1653984710000|2022-05-31 08:11:50|3935.4|3929.4|3935.4|3929.4|3935.6|3929.6|3935.4|3929.4|3
1653984720000|2022-05-31 08:12:00|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.9|3928.9|2
1653984730000|2022-05-31 08:12:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1653984740000|2022-05-31 08:12:20|3934.1|3928.1|3933.9|3927.9|3934.1|3928.1|3933.9|3927.9|2
1653984750000|2022-05-31 08:12:30|3933.6|3927.6|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|4
1653984760000|2022-05-31 08:12:40|3933.1|3927.1|3930.6|3924.6|3933.1|3927.1|3930.6|3924.6|9
1653984770000|2022-05-31 08:12:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1653984790000|2022-05-31 08:13:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1653984800000|2022-05-31 08:13:20|3932.4|3926.4|3934.6|3928.6|3935.4|3929.4|3932.4|3926.4|6
1653984810000|2022-05-31 08:13:30|3934.9|3928.9|3935.1|3929.1|3935.1|3929.1|3934.9|3928.9|2
1653984850000|2022-05-31 08:14:10|3934.9|3928.9|3933.9|3927.9|3934.9|3928.9|3933.9|3927.9|4
1653984860000|2022-05-31 08:14:20|3934.1|3928.1|3935.4|3929.4|3935.4|3929.4|3934.1|3928.1|6
1653984870000|2022-05-31 08:14:30|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1653984880000|2022-05-31 08:14:40|3934.9|3928.9|3935.1|3929.1|3935.4|3929.4|3934.9|3928.9|6
1653984890000|2022-05-31 08:14:50|3934.9|3928.9|3934.6|3928.6|3935.4|3929.4|3934.1|3928.1|13
1653984900000|2022-05-31 08:15:00|3934.9|3928.9|3932.4|3926.4|3935.1|3929.1|3932.4|3926.4|4
1653984910000|2022-05-31 08:15:10|3932.1|3926.1|3930.4|3924.4|3932.1|3926.1|3929.4|3923.4|9
1653984920000|2022-05-31 08:15:20|3930.9|3924.9|3930.6|3924.6|3930.9|3924.9|3930.6|3924.6|2
1653984940000|2022-05-31 08:15:40|3930.9|3924.9|3932.6|3926.6|3932.6|3926.6|3930.9|3924.9|5
1653984950000|2022-05-31 08:15:50|3932.9|3926.9|3933.9|3927.9|3933.9|3927.9|3932.9|3926.9|2
1653984960000|2022-05-31 08:16:00|3934.1|3928.1|3934.9|3928.9|3935.4|3929.4|3934.1|3928.1|4
1653984990000|2022-05-31 08:16:30|3935.1|3929.1|3935.1|3929.1|3935.4|3929.4|3935.1|3929.1|3
1653985000000|2022-05-31 08:16:40|3934.9|3928.9|3935.4|3929.4|3935.6|3929.6|3934.9|3928.9|3
1653985010000|2022-05-31 08:16:50|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1653985020000|2022-05-31 08:17:00|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1653985040000|2022-05-31 08:17:20|3935.6|3929.6|3936.6|3930.6|3936.6|3930.6|3935.6|3929.6|2
1653985050000|2022-05-31 08:17:30|3936.4|3930.4|3935.4|3929.4|3936.4|3930.4|3935.4|3929.4|4
1653985080000|2022-05-31 08:18:00|3935.6|3929.6|3937.1|3931.1|3937.1|3931.1|3935.6|3929.6|2
1653985090000|2022-05-31 08:18:10|3936.9|3930.9|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|4
1653985100000|2022-05-31 08:18:20|3936.4|3930.4|3935.1|3929.1|3936.4|3930.4|3935.1|3929.1|3
1653985130000|2022-05-31 08:18:50|3935.4|3929.4|3936.4|3930.4|3937.9|3931.9|3935.4|3929.4|10
1653985140000|2022-05-31 08:19:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1653985160000|2022-05-31 08:19:20|3936.9|3930.9|3936.9|3930.9|3937.4|3931.4|3936.6|3930.6|6
1653985170000|2022-05-31 08:19:30|3937.1|3931.1|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|3
1653985180000|2022-05-31 08:19:40|3936.4|3930.4|3935.4|3929.4|3936.4|3930.4|3934.9|3928.9|6
1653985190000|2022-05-31 08:19:50|3935.6|3929.6|3935.9|3929.9|3935.9|3929.9|3935.6|3929.6|2
1653985200000|2022-05-31 08:20:00|3936.1|3930.1|3936.9|3930.9|3937.1|3931.1|3936.1|3930.1|6
1653985210000|2022-05-31 08:20:10|3937.1|3931.1|3935.6|3929.6|3939.4|3933.4|3935.6|3929.6|15
1653985220000|2022-05-31 08:20:20|3935.1|3929.1|3934.9|3928.9|3935.9|3929.9|3934.4|3928.4|13
1653985230000|2022-05-31 08:20:30|3934.6|3928.6|3936.1|3930.1|3936.4|3930.4|3934.6|3928.6|9
1653985240000|2022-05-31 08:20:40|3935.6|3929.6|3934.6|3928.6|3935.6|3929.6|3934.6|3928.6|4
1653985250000|2022-05-31 08:20:50|3934.9|3928.9|3936.4|3930.4|3936.4|3930.4|3934.9|3928.9|2
1653985260000|2022-05-31 08:21:00|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1653985280000|2022-05-31 08:21:20|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|2
1653985310000|2022-05-31 08:21:50|3937.1|3931.1|3937.1|3931.1|3939.4|3933.4|3937.1|3931.1|9
1653985340000|2022-05-31 08:22:20|3937.4|3931.4|3938.1|3932.1|3938.6|3932.6|3937.4|3931.4|8
1653985350000|2022-05-31 08:22:30|3937.9|3931.9|3937.9|3931.9|3938.1|3932.1|3937.9|3931.9|5
1653985360000|2022-05-31 08:22:40|3938.9|3932.9|3939.9|3933.9|3939.9|3933.9|3938.9|3932.9|3
1653985370000|2022-05-31 08:22:50|3940.1|3934.1|3939.6|3933.6|3940.4|3934.4|3938.6|3932.6|10
1653985380000|2022-05-31 08:23:00|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|2
1653985390000|2022-05-31 08:23:10|3938.6|3932.6|3938.1|3932.1|3938.6|3932.6|3937.4|3931.4|8
1653985400000|2022-05-31 08:23:20|3938.4|3932.4|3937.6|3931.6|3938.4|3932.4|3937.6|3931.6|3
1653985420000|2022-05-31 08:23:40|3937.9|3931.9|3938.6|3932.6|3938.9|3932.9|3937.9|3931.9|5
1653985440000|2022-05-31 08:24:00|3938.9|3932.9|3938.1|3932.1|3938.9|3932.9|3938.1|3932.1|2
1653985450000|2022-05-31 08:24:10|3938.4|3932.4|3939.1|3933.1|3939.4|3933.4|3938.4|3932.4|6
1653985460000|2022-05-31 08:24:20|3938.9|3932.9|3938.6|3932.6|3938.9|3932.9|3937.9|3931.9|4
1653985470000|2022-05-31 08:24:30|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1653985480000|2022-05-31 08:24:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653985500000|2022-05-31 08:25:00|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|2
1653985540000|2022-05-31 08:25:40|3938.1|3932.1|3938.4|3932.4|3938.6|3932.6|3938.1|3932.1|3
1653985550000|2022-05-31 08:25:50|3937.9|3931.9|3939.1|3933.1|3939.6|3933.6|3937.9|3931.9|4
1653985560000|2022-05-31 08:26:00|3939.9|3933.9|3937.6|3931.6|3939.9|3933.9|3937.6|3931.6|4
1653985570000|2022-05-31 08:26:10|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1653985590000|2022-05-31 08:26:30|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939.4|3933.4|2
1653985600000|2022-05-31 08:26:40|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3939.1|3933.1|2
1653985610000|2022-05-31 08:26:50|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|5
1653985620000|2022-05-31 08:27:00|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1653985630000|2022-05-31 08:27:10|3939.5|3933.5|3942.3|3936.3|3942.3|3936.3|3939.5|3933.5|5
1653985640000|2022-05-31 08:27:20|3942.6|3936.6|3943.4|3937.4|3943.4|3937.4|3942.4|3936.4|6
1653985650000|2022-05-31 08:27:30|3943.1|3937.1|3943.4|3937.4|3943.4|3937.4|3942.6|3936.6|6
1653985660000|2022-05-31 08:27:40|3943.1|3937.1|3943.9|3937.9|3943.9|3937.9|3942.6|3936.6|5
1653985700000|2022-05-31 08:28:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653985710000|2022-05-31 08:28:30|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|2
1653985720000|2022-05-31 08:28:40|3943.4|3937.4|3944.1|3938.1|3944.1|3938.1|3943.4|3937.4|2
1653985730000|2022-05-31 08:28:50|3944.4|3938.4|3945.4|3939.4|3946.4|3940.4|3944.4|3938.4|5
1653985740000|2022-05-31 08:29:00|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|3
1653985780000|2022-05-31 08:29:40|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.6|3938.6|3
1653985790000|2022-05-31 08:29:50|3945.4|3939.4|3945.1|3939.1|3945.9|3939.9|3944.9|3938.9|9
1653985800000|2022-05-31 08:30:00|3945.4|3939.4|3946.1|3940.1|3946.1|3940.1|3945.4|3939.4|3
1653985810000|2022-05-31 08:30:10|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653985820000|2022-05-31 08:30:20|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3946.1|3940.1|4
1653985850000|2022-05-31 08:30:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653985860000|2022-05-31 08:31:00|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|2
1653985880000|2022-05-31 08:31:20|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|2
1653985920000|2022-05-31 08:32:00|3946.6|3940.6|3946.9|3940.9|3946.9|3940.9|3946.6|3940.6|2
1653985950000|2022-05-31 08:32:30|3946.6|3940.6|3945.6|3939.6|3946.6|3940.6|3945.6|3939.6|2
1653985960000|2022-05-31 08:32:40|3945.4|3939.4|3945.9|3939.9|3946.1|3940.1|3945.1|3939.1|6
1653985970000|2022-05-31 08:32:50|3946.1|3940.1|3946.4|3940.4|3946.6|3940.6|3946.1|3940.1|4
1653985980000|2022-05-31 08:33:00|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653986020000|2022-05-31 08:33:40|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1653986090000|2022-05-31 08:34:50|3947.4|3941.4|3949.1|3943.1|3949.1|3943.1|3947.4|3941.4|2
1653986100000|2022-05-31 08:35:00|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1653986110000|2022-05-31 08:35:10|3949.9|3943.9|3950.4|3944.4|3951.1|3945.1|3949.9|3943.9|6
1653986150000|2022-05-31 08:35:50|3950.6|3944.6|3949.9|3943.9|3950.6|3944.6|3949.9|3943.9|2
1653986160000|2022-05-31 08:36:00|3949.4|3943.4|3949.1|3943.1|3949.4|3943.4|3948.9|3942.9|3
1653986190000|2022-05-31 08:36:30|3948.9|3942.9|3946.1|3940.1|3948.9|3942.9|3946.1|3940.1|7
1653986200000|2022-05-31 08:36:40|3946.4|3940.4|3945.9|3939.9|3946.4|3940.4|3945.9|3939.9|2
1653986240000|2022-05-31 08:37:20|3945.6|3939.6|3948.4|3942.4|3948.4|3942.4|3945.6|3939.6|5
1653986250000|2022-05-31 08:37:30|3948.6|3942.6|3948.4|3942.4|3948.6|3942.6|3947.9|3941.9|8
1653986260000|2022-05-31 08:37:40|3948.6|3942.6|3949.1|3943.1|3949.1|3943.1|3948.1|3942.1|8
1653986270000|2022-05-31 08:37:50|3948.9|3942.9|3948.9|3942.9|3949.6|3943.6|3948.6|3942.6|14
1653986280000|2022-05-31 08:38:00|3949.1|3943.1|3951.9|3945.9|3951.9|3945.9|3949.1|3943.1|2
1653986290000|2022-05-31 08:38:10|3952.1|3946.1|3952.6|3946.6|3952.6|3946.6|3952.1|3946.1|2
1653986360000|2022-05-31 08:39:20|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|2
1653986370000|2022-05-31 08:39:30|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1653986460000|2022-05-31 08:41:00|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653986490000|2022-05-31 08:41:30|3952.1|3946.1|3954.6|3948.6|3954.6|3948.6|3952.1|3946.1|4
1653986520000|2022-05-31 08:42:00|3954.9|3948.9|3952.6|3946.6|3954.9|3948.9|3952.1|3946.1|8
1653986530000|2022-05-31 08:42:10|3953.4|3947.4|3953.1|3947.1|3953.4|3947.4|3953.1|3947.1|4
1653986540000|2022-05-31 08:42:20|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1653986550000|2022-05-31 08:42:30|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|1
1653986630000|2022-05-31 08:43:50|3953.4|3947.4|3951.1|3945.1|3953.4|3947.4|3951.1|3945.1|2
1653986640000|2022-05-31 08:44:00|3950.9|3944.9|3949.4|3943.4|3950.9|3944.9|3949.4|3943.4|5
1653986650000|2022-05-31 08:44:10|3949.1|3943.1|3947.6|3941.6|3949.1|3943.1|3947.6|3941.6|4
1653986660000|2022-05-31 08:44:20|3948.9|3942.9|3949.9|3943.9|3949.9|3943.9|3948.9|3942.9|3
1653986670000|2022-05-31 08:44:30|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3949.6|3943.6|4
1653986680000|2022-05-31 08:44:40|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653986710000|2022-05-31 08:45:10|3950.6|3944.6|3950.9|3944.9|3951.4|3945.4|3950.6|3944.6|4
1653986720000|2022-05-31 08:45:20|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|4
1653986730000|2022-05-31 08:45:30|3950.6|3944.6|3948.4|3942.4|3950.6|3944.6|3948.1|3942.1|4
1653986740000|2022-05-31 08:45:40|3948.1|3942.1|3947.9|3941.9|3948.1|3942.1|3947.9|3941.9|2
1653986750000|2022-05-31 08:45:50|3947.6|3941.6|3946.4|3940.4|3947.6|3941.6|3946.4|3940.4|4
1653986770000|2022-05-31 08:46:10|3946.9|3940.9|3947.1|3941.1|3947.1|3941.1|3946.9|3940.9|2
1653986780000|2022-05-31 08:46:20|3946.9|3940.9|3947.6|3941.6|3947.6|3941.6|3946.9|3940.9|2
1653986790000|2022-05-31 08:46:30|3947.4|3941.4|3947.1|3941.1|3947.6|3941.6|3947.1|3941.1|5
1653986820000|2022-05-31 08:47:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653986840000|2022-05-31 08:47:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653986850000|2022-05-31 08:47:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653986860000|2022-05-31 08:47:40|3946.6|3940.6|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|4
1653986890000|2022-05-31 08:48:10|3947.6|3941.6|3948.4|3942.4|3948.4|3942.4|3947.6|3941.6|2
1653986910000|2022-05-31 08:48:30|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653986940000|2022-05-31 08:49:00|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1653986950000|2022-05-31 08:49:10|3947.6|3941.6|3946.4|3940.4|3947.6|3941.6|3946.4|3940.4|3
1653986960000|2022-05-31 08:49:20|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|7
1653986970000|2022-05-31 08:49:30|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|2
1653986980000|2022-05-31 08:49:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653987000000|2022-05-31 08:50:00|3946.4|3940.4|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|3
1653987010000|2022-05-31 08:50:10|3947.1|3941.1|3947.6|3941.6|3947.6|3941.6|3947.1|3941.1|5
1653987030000|2022-05-31 08:50:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1653987050000|2022-05-31 08:50:50|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653987060000|2022-05-31 08:51:00|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1653987070000|2022-05-31 08:51:10|3946.6|3940.6|3945.4|3939.4|3946.6|3940.6|3945.1|3939.1|9
1653987080000|2022-05-31 08:51:20|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653987090000|2022-05-31 08:51:30|3944.9|3938.9|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|10
1653987100000|2022-05-31 08:51:40|3944.9|3938.9|3943.9|3937.9|3945.1|3939.1|3943.9|3937.9|3
1653987120000|2022-05-31 08:52:00|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653987130000|2022-05-31 08:52:10|3944.1|3938.1|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|2
1653987140000|2022-05-31 08:52:20|3944.1|3938.1|3944.1|3938.1|3944.4|3938.4|3944.1|3938.1|5
1653987150000|2022-05-31 08:52:30|3944.4|3938.4|3944.1|3938.1|3944.4|3938.4|3944.1|3938.1|2
1653987190000|2022-05-31 08:53:10|3944.4|3938.4|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|3
1653987210000|2022-05-31 08:53:30|3944.1|3938.1|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|2
1653987220000|2022-05-31 08:53:40|3944.6|3938.6|3944.9|3938.9|3944.9|3938.9|3944.6|3938.6|2
1653987230000|2022-05-31 08:53:50|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|3
1653987250000|2022-05-31 08:54:10|3944.9|3938.9|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|2
1653987270000|2022-05-31 08:54:30|3945.6|3939.6|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|4
1653987280000|2022-05-31 08:54:40|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653987290000|2022-05-31 08:54:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653987320000|2022-05-31 08:55:20|3946.6|3940.6|3946.9|3940.9|3946.9|3940.9|3946.6|3940.6|2
1653987350000|2022-05-31 08:55:50|3946.6|3940.6|3944.4|3938.4|3946.6|3940.6|3944.1|3938.1|7
1653987360000|2022-05-31 08:56:00|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653987390000|2022-05-31 08:56:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653987400000|2022-05-31 08:56:40|3944.6|3938.6|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|2
1653987430000|2022-05-31 08:57:10|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.4|3939.4|3
1653987440000|2022-05-31 08:57:20|3947.1|3941.1|3949.6|3943.6|3949.6|3943.6|3947.1|3941.1|4
1653987450000|2022-05-31 08:57:30|3949.9|3943.9|3952.6|3946.6|3952.6|3946.6|3949.9|3943.9|9
1653987460000|2022-05-31 08:57:40|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|2
1653987500000|2022-05-31 08:58:20|3952.9|3946.9|3953.4|3947.4|3953.6|3947.6|3952.9|3946.9|5
1653987520000|2022-05-31 08:58:40|3953.6|3947.6|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|4
1653987530000|2022-05-31 08:58:50|3954.9|3948.9|3955.1|3949.1|3955.4|3949.4|3954.6|3948.6|5
1653987550000|2022-05-31 08:59:10|3955.6|3949.6|3955.4|3949.4|3955.9|3949.9|3955.4|3949.4|4
1653987570000|2022-05-31 08:59:30|3955.1|3949.1|3954.9|3948.9|3955.1|3949.1|3954.9|3948.9|2
1653987580000|2022-05-31 08:59:40|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|1
1653987590000|2022-05-31 08:59:50|3953.9|3947.9|3954.9|3948.9|3955.1|3949.1|3953.9|3947.9|7
1653987600000|2022-05-31 09:00:00|3955.6|3949.6|3951.4|3945.4|3955.9|3949.9|3951.4|3945.4|8
1653987610000|2022-05-31 09:00:10|3950.4|3944.4|3954.1|3948.1|3954.4|3948.4|3950.4|3944.4|9
1653987620000|2022-05-31 09:00:20|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3953.9|3947.9|2
1653987630000|2022-05-31 09:00:30|3954.4|3948.4|3953.1|3947.1|3954.9|3948.9|3953.1|3947.1|7
1653987640000|2022-05-31 09:00:40|3952.1|3946.1|3949.4|3943.4|3952.1|3946.1|3949.4|3943.4|11
1653987650000|2022-05-31 09:00:50|3948.1|3942.1|3947.6|3941.6|3948.1|3942.1|3947.6|3941.6|2
1653987660000|2022-05-31 09:01:00|3947.4|3941.4|3946.6|3940.6|3947.4|3941.4|3945.5|3939.5|11
1653987670000|2022-05-31 09:01:10|3946.9|3940.9|3947.1|3941.1|3948.6|3942.6|3946.9|3940.9|5
1653987700000|2022-05-31 09:01:40|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653987710000|2022-05-31 09:01:50|3947.1|3941.1|3948.9|3942.9|3948.9|3942.9|3947.1|3941.1|9
1653987720000|2022-05-31 09:02:00|3949.1|3943.1|3949.6|3943.6|3949.6|3943.6|3949.1|3943.1|3
1653987750000|2022-05-31 09:02:30|3949.9|3943.9|3950.6|3944.6|3950.6|3944.6|3949.9|3943.9|5
1653987760000|2022-05-31 09:02:40|3950.4|3944.4|3947.9|3941.9|3951.4|3945.4|3947.9|3941.9|6
1653987770000|2022-05-31 09:02:50|3948.6|3942.6|3947.1|3941.1|3948.6|3942.6|3947.1|3941.1|4
1653987780000|2022-05-31 09:03:00|3946.9|3940.9|3945.6|3939.6|3946.9|3940.9|3945.6|3939.6|7
1653987790000|2022-05-31 09:03:10|3945.9|3939.9|3945.6|3939.6|3946.4|3940.4|3945.6|3939.6|5
1653987800000|2022-05-31 09:03:20|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|3
1653987820000|2022-05-31 09:03:40|3945.1|3939.1|3944.4|3938.4|3945.1|3939.1|3944.4|3938.4|2
1653987830000|2022-05-31 09:03:50|3944.1|3938.1|3944.1|3938.1|3944.4|3938.4|3943.9|3937.9|5
1653987840000|2022-05-31 09:04:00|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|2
1653987850000|2022-05-31 09:04:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653987860000|2022-05-31 09:04:20|3944.1|3938.1|3944.1|3938.1|3945.4|3939.4|3944.1|3938.1|5
1653987870000|2022-05-31 09:04:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|3
1653987880000|2022-05-31 09:04:40|3944.1|3938.1|3944.1|3938.1|3944.4|3938.4|3943.9|3937.9|5
1653987890000|2022-05-31 09:04:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653987900000|2022-05-31 09:05:00|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653987910000|2022-05-31 09:05:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653987920000|2022-05-31 09:05:20|3943.6|3937.6|3942.1|3936.1|3943.9|3937.9|3942.1|3936.1|5
1653987930000|2022-05-31 09:05:30|3942.4|3936.4|3942.6|3936.6|3942.6|3936.6|3942.4|3936.4|2
1653987950000|2022-05-31 09:05:50|3942.9|3936.9|3943.1|3937.1|3944.1|3938.1|3942.9|3936.9|7
1653987960000|2022-05-31 09:06:00|3943.6|3937.6|3942.9|3936.9|3943.6|3937.6|3942.9|3936.9|2
1653987980000|2022-05-31 09:06:20|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|1
1653987990000|2022-05-31 09:06:30|3942.4|3936.4|3942.6|3936.6|3942.6|3936.6|3942.4|3936.4|2
1653988000000|2022-05-31 09:06:40|3941.8|3935.8|3940.5|3934.5|3941.8|3935.8|3940.5|3934.5|2
1653988010000|2022-05-31 09:06:50|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|1
1653988020000|2022-05-31 09:07:00|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653988030000|2022-05-31 09:07:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653988040000|2022-05-31 09:07:20|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1653988060000|2022-05-31 09:07:40|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653988070000|2022-05-31 09:07:50|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|1
1653988100000|2022-05-31 09:08:20|3941.1|3935.1|3942.9|3936.9|3942.9|3936.9|3941.1|3935.1|4
1653988110000|2022-05-31 09:08:30|3943.9|3937.9|3943.1|3937.1|3943.9|3937.9|3943.1|3937.1|4
1653988120000|2022-05-31 09:08:40|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|2
1653988160000|2022-05-31 09:09:20|3943.4|3937.4|3943.1|3937.1|3943.4|3937.4|3943.1|3937.1|2
1653988170000|2022-05-31 09:09:30|3942.9|3936.9|3941.1|3935.1|3942.9|3936.9|3941.1|3935.1|4
1653988180000|2022-05-31 09:09:40|3940.9|3934.9|3940.4|3934.4|3940.9|3934.9|3940.4|3934.4|2
1653988190000|2022-05-31 09:09:50|3940.1|3934.1|3938.4|3932.4|3940.1|3934.1|3938.4|3932.4|3
1653988200000|2022-05-31 09:10:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1653988220000|2022-05-31 09:10:20|3937.1|3931.1|3937.6|3931.6|3937.6|3931.6|3937.1|3931.1|2
1653988240000|2022-05-31 09:10:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1653988250000|2022-05-31 09:10:50|3937.6|3931.6|3938.6|3932.6|3938.6|3932.6|3937.6|3931.6|4
1653988260000|2022-05-31 09:11:00|3938.4|3932.4|3937.6|3931.6|3938.4|3932.4|3937.6|3931.6|3
1653988270000|2022-05-31 09:11:10|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|3
1653988280000|2022-05-31 09:11:20|3937.6|3931.6|3937.9|3931.9|3937.9|3931.9|3937.6|3931.6|2
1653988300000|2022-05-31 09:11:40|3938.1|3932.1|3937.9|3931.9|3938.6|3932.6|3937.9|3931.9|4
1653988320000|2022-05-31 09:12:00|3938.1|3932.1|3938.1|3932.1|3938.9|3932.9|3938.1|3932.1|4
1653988330000|2022-05-31 09:12:10|3938.4|3932.4|3937.6|3931.6|3938.4|3932.4|3937.6|3931.6|3
1653988350000|2022-05-31 09:12:30|3937.4|3931.4|3937.6|3931.6|3937.6|3931.6|3937.1|3931.1|4
1653988360000|2022-05-31 09:12:40|3938.1|3932.1|3937.9|3931.9|3938.6|3932.6|3937.9|3931.9|4
1653988370000|2022-05-31 09:12:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1653988380000|2022-05-31 09:13:00|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|3
1653988390000|2022-05-31 09:13:10|3938.1|3932.1|3937.9|3931.9|3938.1|3932.1|3937.9|3931.9|2
1653988420000|2022-05-31 09:13:40|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|2
1653988440000|2022-05-31 09:14:00|3938.6|3932.6|3937.9|3931.9|3938.6|3932.6|3937.1|3931.1|4
1653988450000|2022-05-31 09:14:10|3937.6|3931.6|3936.1|3930.1|3937.6|3931.6|3935.9|3929.9|3
1653988460000|2022-05-31 09:14:20|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|1
1653988500000|2022-05-31 09:15:00|3936.1|3930.1|3936.4|3930.4|3936.4|3930.4|3935.6|3929.6|6
1653988510000|2022-05-31 09:15:10|3936.1|3930.1|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|2
1653988520000|2022-05-31 09:15:20|3936.1|3930.1|3932.4|3926.4|3936.1|3930.1|3932.4|3926.4|5
1653988530000|2022-05-31 09:15:30|3932.6|3926.6|3933.9|3927.9|3933.9|3927.9|3932.6|3926.6|4
1653988540000|2022-05-31 09:15:40|3934.1|3928.1|3934.9|3928.9|3934.9|3928.9|3934.1|3928.1|4
1653988550000|2022-05-31 09:15:50|3935.1|3929.1|3936.4|3930.4|3936.4|3930.4|3935.1|3929.1|5
1653988560000|2022-05-31 09:16:00|3937.4|3931.4|3938.6|3932.6|3938.9|3932.9|3937.4|3931.4|5
1653988570000|2022-05-31 09:16:10|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3938.6|3932.6|6
1653988580000|2022-05-31 09:16:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1653988600000|2022-05-31 09:16:40|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|1
1653988630000|2022-05-31 09:17:10|3940.4|3934.4|3944.6|3938.6|3944.6|3938.6|3940.4|3934.4|4
1653988640000|2022-05-31 09:17:20|3945|3939|3946.4|3940.4|3947.4|3941.4|3945|3939|4
1653988650000|2022-05-31 09:17:30|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|2
1653988670000|2022-05-31 09:17:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653988680000|2022-05-31 09:18:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653988690000|2022-05-31 09:18:10|3946.6|3940.6|3946.1|3940.1|3946.6|3940.6|3946.1|3940.1|3
1653988700000|2022-05-31 09:18:20|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653988710000|2022-05-31 09:18:30|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653988720000|2022-05-31 09:18:40|3946.9|3940.9|3948.1|3942.1|3948.1|3942.1|3946.9|3940.9|6
1653988730000|2022-05-31 09:18:50|3947.9|3941.9|3949.1|3943.1|3949.4|3943.4|3947.9|3941.9|6
1653988740000|2022-05-31 09:19:00|3949.4|3943.4|3949.9|3943.9|3950.1|3944.1|3949.4|3943.4|4
1653988750000|2022-05-31 09:19:10|3950.4|3944.4|3951.6|3945.6|3951.6|3945.6|3950.1|3944.1|5
1653988760000|2022-05-31 09:19:20|3950.9|3944.9|3950.6|3944.6|3950.9|3944.9|3950.4|3944.4|3
1653988770000|2022-05-31 09:19:30|3950.9|3944.9|3946.6|3940.6|3951.6|3945.6|3946.6|3940.6|4
1653988780000|2022-05-31 09:19:40|3946.4|3940.4|3945.1|3939.1|3946.4|3940.4|3945.1|3939.1|2
1653988790000|2022-05-31 09:19:50|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653988800000|2022-05-31 09:20:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653988840000|2022-05-31 09:20:40|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.6|3938.6|2
1653988860000|2022-05-31 09:21:00|3944.9|3938.9|3946.9|3940.9|3946.9|3940.9|3944.9|3938.9|5
1653988880000|2022-05-31 09:21:20|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1653988890000|2022-05-31 09:21:30|3947.6|3941.6|3948.4|3942.4|3948.4|3942.4|3947.6|3941.6|2
1653988920000|2022-05-31 09:22:00|3948.6|3942.6|3949.4|3943.4|3949.4|3943.4|3948.6|3942.6|4
1653988930000|2022-05-31 09:22:10|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653988940000|2022-05-31 09:22:20|3948.9|3942.9|3948.6|3942.6|3948.9|3942.9|3948.6|3942.6|2
1653988960000|2022-05-31 09:22:40|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1653988970000|2022-05-31 09:22:50|3949.1|3943.1|3950.4|3944.4|3950.6|3944.6|3949.1|3943.1|6
1653988990000|2022-05-31 09:23:10|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653989000000|2022-05-31 09:23:20|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1653989010000|2022-05-31 09:23:30|3949.6|3943.6|3947.1|3941.1|3949.6|3943.6|3947.1|3941.1|2
1653989020000|2022-05-31 09:23:40|3945.4|3939.4|3947.9|3941.9|3947.9|3941.9|3944.9|3938.9|5
1653989030000|2022-05-31 09:23:50|3947.4|3941.4|3946.6|3940.6|3947.4|3941.4|3946.6|3940.6|2
1653989040000|2022-05-31 09:24:00|3945.1|3939.1|3947.6|3941.6|3947.6|3941.6|3945.1|3939.1|6
1653989050000|2022-05-31 09:24:10|3947.9|3941.9|3947.4|3941.4|3949.1|3943.1|3947.4|3941.4|7
1653989060000|2022-05-31 09:24:20|3947.6|3941.6|3948.4|3942.4|3948.4|3942.4|3947.6|3941.6|4
1653989070000|2022-05-31 09:24:30|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1653989080000|2022-05-31 09:24:40|3948.9|3942.9|3949.1|3943.1|3949.4|3943.4|3948.9|3942.9|4
1653989090000|2022-05-31 09:24:50|3949.4|3943.4|3949.9|3943.9|3950.1|3944.1|3949.4|3943.4|5
1653989100000|2022-05-31 09:25:00|3950.1|3944.1|3951.1|3945.1|3951.1|3945.1|3950.1|3944.1|5
1653989110000|2022-05-31 09:25:10|3951.4|3945.4|3952.4|3946.4|3952.4|3946.4|3951.4|3945.4|5
1653989120000|2022-05-31 09:25:20|3952.6|3946.6|3952.4|3946.4|3952.6|3946.6|3952.4|3946.4|2
1653989130000|2022-05-31 09:25:30|3951.3|3945.3|3949.4|3943.4|3951.3|3945.3|3949.4|3943.4|4
1653989140000|2022-05-31 09:25:40|3949|3943|3947.6|3941.6|3949|3943|3947.6|3941.6|4
1653989150000|2022-05-31 09:25:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1653989160000|2022-05-31 09:26:00|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.1|3941.1|4
1653989170000|2022-05-31 09:26:10|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|2
1653989180000|2022-05-31 09:26:20|3948.4|3942.4|3948.6|3942.6|3949.1|3943.1|3948.4|3942.4|4
1653989190000|2022-05-31 09:26:30|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|2
1653989200000|2022-05-31 09:26:40|3949.4|3943.4|3949.9|3943.9|3949.9|3943.9|3949.4|3943.4|2
1653989210000|2022-05-31 09:26:50|3950.1|3944.1|3949.9|3943.9|3950.1|3944.1|3949.9|3943.9|2
1653989220000|2022-05-31 09:27:00|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653989230000|2022-05-31 09:27:10|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|3
1653989240000|2022-05-31 09:27:20|3951.1|3945.1|3952.1|3946.1|3952.1|3946.1|3951.1|3945.1|5
1653989250000|2022-05-31 09:27:30|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|2
1653989260000|2022-05-31 09:27:40|3953.1|3947.1|3954.1|3948.1|3954.1|3948.1|3953.1|3947.1|4
1653989270000|2022-05-31 09:27:50|3953.9|3947.9|3951.6|3945.6|3954.1|3948.1|3950.4|3944.4|8
1653989280000|2022-05-31 09:28:00|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653989290000|2022-05-31 09:28:10|3951.6|3945.6|3952.1|3946.1|3952.1|3946.1|3951.6|3945.6|2
1653989300000|2022-05-31 09:28:20|3952.4|3946.4|3952.4|3946.4|3953.1|3947.1|3951.9|3945.9|5
1653989310000|2022-05-31 09:28:30|3951.6|3945.6|3950.9|3944.9|3951.6|3945.6|3950.9|3944.9|2
1653989320000|2022-05-31 09:28:40|3951.1|3945.1|3954.8|3948.8|3954.8|3948.8|3951.1|3945.1|2
1653989330000|2022-05-31 09:28:50|3954.9|3948.9|3954.4|3948.4|3954.9|3948.9|3953.4|3947.4|6
1653989340000|2022-05-31 09:29:00|3953.4|3947.4|3954.4|3948.4|3954.6|3948.6|3953.4|3947.4|4
1653989370000|2022-05-31 09:29:30|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|1
1653989380000|2022-05-31 09:29:40|3954.4|3948.4|3954.1|3948.1|3954.4|3948.4|3954.1|3948.1|2
1653989430000|2022-05-31 09:30:30|3953.9|3947.9|3952.9|3946.9|3953.9|3947.9|3952.4|3946.4|5
1653989440000|2022-05-31 09:30:40|3953.6|3947.6|3954.6|3948.6|3955.1|3949.1|3953.6|3947.6|7
1653989470000|2022-05-31 09:31:10|3954.9|3948.9|3954.6|3948.6|3955.1|3949.1|3954.6|3948.6|4
1653989480000|2022-05-31 09:31:20|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|1
1653989490000|2022-05-31 09:31:30|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.1|3948.1|4
1653989500000|2022-05-31 09:31:40|3954.6|3948.6|3953.1|3947.1|3954.6|3948.6|3953.1|3947.1|5
1653989510000|2022-05-31 09:31:50|3953.4|3947.4|3953.4|3947.4|3954.4|3948.4|3953.4|3947.4|8
1653989520000|2022-05-31 09:32:00|3952.9|3946.9|3953.1|3947.1|3953.1|3947.1|3952.9|3946.9|2
1653989530000|2022-05-31 09:32:10|3952.9|3946.9|3952.6|3946.6|3952.9|3946.9|3952.6|3946.6|2
1653989540000|2022-05-31 09:32:20|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|1
1653989550000|2022-05-31 09:32:30|3952.6|3946.6|3952.4|3946.4|3952.9|3946.9|3952.4|3946.4|4
1653989560000|2022-05-31 09:32:40|3952.9|3946.9|3954.1|3948.1|3954.4|3948.4|3952.9|3946.9|6
1653989590000|2022-05-31 09:33:10|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1653989600000|2022-05-31 09:33:20|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|3
1653989610000|2022-05-31 09:33:30|3954.9|3948.9|3957.4|3951.4|3957.4|3951.4|3954.9|3948.9|7
1653989620000|2022-05-31 09:33:40|3958.1|3952.1|3957.4|3951.4|3958.1|3952.1|3957.4|3951.4|3
1653989630000|2022-05-31 09:33:50|3956.4|3950.4|3955.6|3949.6|3956.4|3950.4|3955.6|3949.6|2
1653989640000|2022-05-31 09:34:00|3955.4|3949.4|3955.6|3949.6|3956.1|3950.1|3955.1|3949.1|6
1653989650000|2022-05-31 09:34:10|3955.4|3949.4|3955.6|3949.6|3955.6|3949.6|3954.4|3948.4|4
1653989660000|2022-05-31 09:34:20|3955.4|3949.4|3954.4|3948.4|3955.4|3949.4|3954.4|3948.4|4
1653989670000|2022-05-31 09:34:30|3954.6|3948.6|3955.6|3949.6|3955.6|3949.6|3954.6|3948.6|9
1653989680000|2022-05-31 09:34:40|3955.9|3949.9|3955.1|3949.1|3955.9|3949.9|3954.4|3948.4|9
1653989690000|2022-05-31 09:34:50|3954.9|3948.9|3953.6|3947.6|3954.9|3948.9|3953.6|3947.6|6
1653989700000|2022-05-31 09:35:00|3953.4|3947.4|3954.1|3948.1|3954.1|3948.1|3953.1|3947.1|4
1653989710000|2022-05-31 09:35:10|3954.4|3948.4|3954.4|3948.4|3954.6|3948.6|3954.4|3948.4|3
1653989720000|2022-05-31 09:35:20|3954.6|3948.6|3954.1|3948.1|3954.6|3948.6|3954.1|3948.1|3
1653989730000|2022-05-31 09:35:30|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1653989740000|2022-05-31 09:35:40|3953.4|3947.4|3952.9|3946.9|3953.4|3947.4|3952.9|3946.9|2
1653989760000|2022-05-31 09:36:00|3953.1|3947.1|3953.9|3947.9|3953.9|3947.9|3953.1|3947.1|3
1653989770000|2022-05-31 09:36:10|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.6|3947.6|3
1653989780000|2022-05-31 09:36:20|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.4|3947.4|3
1653989790000|2022-05-31 09:36:30|3953.4|3947.4|3952.9|3946.9|3953.4|3947.4|3952.9|3946.9|2
1653989800000|2022-05-31 09:36:40|3953.1|3947.1|3953.6|3947.6|3953.9|3947.9|3953.1|3947.1|5
1653989810000|2022-05-31 09:36:50|3953.9|3947.9|3953.6|3947.6|3953.9|3947.9|3953.6|3947.6|2
1653989820000|2022-05-31 09:37:00|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1653989830000|2022-05-31 09:37:10|3953.6|3947.6|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|8
1653989840000|2022-05-31 09:37:20|3954.9|3948.9|3954.6|3948.6|3955.1|3949.1|3953.9|3947.9|4
1653989860000|2022-05-31 09:37:40|3954.9|3948.9|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|2
1653989870000|2022-05-31 09:37:50|3955.4|3949.4|3955.6|3949.6|3955.9|3949.9|3955.4|3949.4|4
1653989880000|2022-05-31 09:38:00|3955.4|3949.4|3956.1|3950.1|3956.1|3950.1|3955.4|3949.4|4
1653989890000|2022-05-31 09:38:10|3955.9|3949.9|3955.6|3949.6|3955.9|3949.9|3955.6|3949.6|2
1653989910000|2022-05-31 09:38:30|3955.4|3949.4|3954.4|3948.4|3955.4|3949.4|3954.4|3948.4|4
1653989920000|2022-05-31 09:38:40|3954.1|3948.1|3954.9|3948.9|3954.9|3948.9|3953.9|3947.9|5
1653989930000|2022-05-31 09:38:50|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|1
1653989940000|2022-05-31 09:39:00|3954.9|3948.9|3955.6|3949.6|3955.6|3949.6|3954.9|3948.9|6
1653989950000|2022-05-31 09:39:10|3955.9|3949.9|3956.4|3950.4|3956.4|3950.4|3955.9|3949.9|3
1653989960000|2022-05-31 09:39:20|3956.1|3950.1|3956.4|3950.4|3956.6|3950.6|3956.1|3950.1|3
1653989970000|2022-05-31 09:39:30|3956.9|3950.9|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|2
1653990000000|2022-05-31 09:40:00|3957.1|3951.1|3957.6|3951.6|3957.6|3951.6|3957.1|3951.1|2
1653990010000|2022-05-31 09:40:10|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1653990020000|2022-05-31 09:40:20|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|1
1653990030000|2022-05-31 09:40:30|3956.4|3950.4|3955.6|3949.6|3956.4|3950.4|3955.6|3949.6|2
1653990040000|2022-05-31 09:40:40|3955.9|3949.9|3955.9|3949.9|3956.9|3950.9|3955.9|3949.9|8
1653990060000|2022-05-31 09:41:00|3956.1|3950.1|3956.4|3950.4|3956.4|3950.4|3956.1|3950.1|2
1653990070000|2022-05-31 09:41:10|3956.1|3950.1|3955.4|3949.4|3956.1|3950.1|3955.4|3949.4|2
1653990080000|2022-05-31 09:41:20|3955.1|3949.1|3955.4|3949.4|3955.4|3949.4|3955.1|3949.1|2
1653990100000|2022-05-31 09:41:40|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|1
1653990110000|2022-05-31 09:41:50|3955.6|3949.6|3954.9|3948.9|3955.6|3949.6|3954.9|3948.9|3
1653990120000|2022-05-31 09:42:00|3954.6|3948.6|3953.1|3947.1|3954.6|3948.6|3953.1|3947.1|6
1653990140000|2022-05-31 09:42:20|3952.9|3946.9|3953.1|3947.1|3953.1|3947.1|3952.6|3946.6|4
1653990150000|2022-05-31 09:42:30|3953.4|3947.4|3953.6|3947.6|3953.6|3947.6|3953.4|3947.4|4
1653990160000|2022-05-31 09:42:40|3953.4|3947.4|3954.1|3948.1|3954.1|3948.1|3953.4|3947.4|2
1653990170000|2022-05-31 09:42:50|3953.6|3947.6|3953.1|3947.1|3954.4|3948.4|3953.1|3947.1|5
1653990180000|2022-05-31 09:43:00|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1653990190000|2022-05-31 09:43:10|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|1
1653990200000|2022-05-31 09:43:20|3953.4|3947.4|3953.4|3947.4|3953.6|3947.6|3953.4|3947.4|3
1653990210000|2022-05-31 09:43:30|3954.1|3948.1|3953.1|3947.1|3954.6|3948.6|3953.1|3947.1|7
1653990230000|2022-05-31 09:43:50|3953.4|3947.4|3953.1|3947.1|3953.4|3947.4|3953.1|3947.1|2
1653990240000|2022-05-31 09:44:00|3952.9|3946.9|3952.9|3946.9|3953.1|3947.1|3952.9|3946.9|3
1653990250000|2022-05-31 09:44:10|3953.4|3947.4|3952.9|3946.9|3953.4|3947.4|3952.9|3946.9|5
1653990260000|2022-05-31 09:44:20|3952.6|3946.6|3952.1|3946.1|3952.6|3946.6|3952.1|3946.1|2
1653990280000|2022-05-31 09:44:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653990290000|2022-05-31 09:44:50|3952.6|3946.6|3952.9|3946.9|3952.9|3946.9|3952.6|3946.6|2
1653990300000|2022-05-31 09:45:00|3952.6|3946.6|3952.9|3946.9|3952.9|3946.9|3952.6|3946.6|4
1653990320000|2022-05-31 09:45:20|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|1
1653990350000|2022-05-31 09:45:50|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1653990370000|2022-05-31 09:46:10|3952.9|3946.9|3952.1|3946.1|3952.9|3946.9|3952.1|3946.1|2
1653990380000|2022-05-31 09:46:20|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.6|3946.6|3
1653990390000|2022-05-31 09:46:30|3953.6|3947.6|3953.1|3947.1|3953.6|3947.6|3953.1|3947.1|5
1653990400000|2022-05-31 09:46:40|3953.4|3947.4|3953.6|3947.6|3954.1|3948.1|3953.4|3947.4|4
1653990420000|2022-05-31 09:47:00|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1653990430000|2022-05-31 09:47:10|3953.6|3947.6|3953.1|3947.1|3953.6|3947.6|3953.1|3947.1|2
1653990440000|2022-05-31 09:47:20|3953.6|3947.6|3953.9|3947.9|3953.9|3947.9|3953.1|3947.1|3
1653990450000|2022-05-31 09:47:30|3953.6|3947.6|3954.4|3948.4|3954.4|3948.4|3953.6|3947.6|4
1653990460000|2022-05-31 09:47:40|3954.1|3948.1|3954.1|3948.1|3954.4|3948.4|3954.1|3948.1|3
1653990470000|2022-05-31 09:47:50|3953.9|3947.9|3953.6|3947.6|3954.1|3948.1|3953.6|3947.6|3
1653990480000|2022-05-31 09:48:00|3953.4|3947.4|3953.4|3947.4|3954.1|3948.1|3953.4|3947.4|3
1653990490000|2022-05-31 09:48:10|3952.4|3946.4|3949.6|3943.6|3952.4|3946.4|3949.6|3943.6|4
1653990520000|2022-05-31 09:48:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653990530000|2022-05-31 09:48:50|3948.1|3942.1|3947.6|3941.6|3948.1|3942.1|3947.6|3941.6|3
1653990540000|2022-05-31 09:49:00|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|2
1653990580000|2022-05-31 09:49:40|3948.1|3942.1|3949.4|3943.4|3950.4|3944.4|3948.1|3942.1|6
1653990590000|2022-05-31 09:49:50|3948.9|3942.9|3948.4|3942.4|3948.9|3942.9|3948.4|3942.4|3
1653990620000|2022-05-31 09:50:20|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653990630000|2022-05-31 09:50:30|3947.6|3941.6|3947.6|3941.6|3947.9|3941.9|3947.6|3941.6|3
1653990640000|2022-05-31 09:50:40|3946.9|3940.9|3947.1|3941.1|3947.1|3941.1|3944.9|3938.9|5
1653990690000|2022-05-31 09:51:30|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1653990710000|2022-05-31 09:51:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653990730000|2022-05-31 09:52:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653990750000|2022-05-31 09:52:30|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|2
1653990760000|2022-05-31 09:52:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653990780000|2022-05-31 09:53:00|3946.6|3940.6|3946.1|3940.1|3946.6|3940.6|3946.1|3940.1|2
1653990840000|2022-05-31 09:54:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653990850000|2022-05-31 09:54:10|3946.1|3940.1|3947.1|3941.1|3947.1|3941.1|3946.1|3940.1|3
1653990860000|2022-05-31 09:54:20|3947.4|3941.4|3946.4|3940.4|3947.4|3941.4|3946.4|3940.4|3
1653990900000|2022-05-31 09:55:00|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1653990910000|2022-05-31 09:55:10|3946.4|3940.4|3943.6|3937.6|3946.4|3940.4|3943.6|3937.6|2
1653990920000|2022-05-31 09:55:20|3943.1|3937.1|3942.4|3936.4|3943.1|3937.1|3942.1|3936.1|3
1653990930000|2022-05-31 09:55:30|3941.1|3935.1|3942.6|3936.6|3943.1|3937.1|3941.1|3935.1|4
1653990950000|2022-05-31 09:55:50|3942.4|3936.4|3943.4|3937.4|3943.4|3937.4|3942.1|3936.1|4
1653990960000|2022-05-31 09:56:00|3943.9|3937.9|3944.9|3938.9|3944.9|3938.9|3943.9|3937.9|5
1653990970000|2022-05-31 09:56:10|3944.6|3938.6|3943.6|3937.6|3944.6|3938.6|3943.6|3937.6|5
1653990980000|2022-05-31 09:56:20|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1653990990000|2022-05-31 09:56:30|3943.6|3937.6|3944.6|3938.6|3944.6|3938.6|3943.6|3937.6|3
1653991000000|2022-05-31 09:56:40|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653991020000|2022-05-31 09:57:00|3945.1|3939.1|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|2
1653991060000|2022-05-31 09:57:40|3945.1|3939.1|3944.6|3938.6|3945.1|3939.1|3944.6|3938.6|3
1653991070000|2022-05-31 09:57:50|3944.9|3938.9|3944.1|3938.1|3944.9|3938.9|3944.1|3938.1|3
1653991080000|2022-05-31 09:58:00|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653991090000|2022-05-31 09:58:10|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653991100000|2022-05-31 09:58:20|3943.9|3937.9|3944.9|3938.9|3944.9|3938.9|3943.9|3937.9|3
1653991120000|2022-05-31 09:58:40|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653991180000|2022-05-31 09:59:40|3944.9|3938.9|3943.4|3937.4|3944.9|3938.9|3943.4|3937.4|2
1653991190000|2022-05-31 09:59:50|3943.1|3937.1|3943.4|3937.4|3943.4|3937.4|3943.1|3937.1|2
1653991280000|2022-05-31 10:01:20|3943.9|3937.9|3944.9|3938.9|3944.9|3938.9|3943.9|3937.9|2
1653991290000|2022-05-31 10:01:30|3944.6|3938.6|3944.9|3938.9|3944.9|3938.9|3944.1|3938.1|4
1653991310000|2022-05-31 10:01:50|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.1|3938.1|3
1653991320000|2022-05-31 10:02:00|3944.9|3938.9|3944.1|3938.1|3944.9|3938.9|3944.1|3938.1|4
1653991340000|2022-05-31 10:02:20|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|2
1653991350000|2022-05-31 10:02:30|3943.6|3937.6|3942.3|3936.3|3943.6|3937.6|3942.3|3936.3|2
1653991360000|2022-05-31 10:02:40|3941.9|3935.9|3941.6|3935.6|3941.9|3935.9|3941.6|3935.6|2
1653991370000|2022-05-31 10:02:50|3941.8|3935.8|3944|3938|3944|3938|3941.3|3935.3|6
1653991380000|2022-05-31 10:03:00|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|5
1653991390000|2022-05-31 10:03:10|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653991420000|2022-05-31 10:03:40|3944.6|3938.6|3945.1|3939.1|3945.1|3939.1|3944.6|3938.6|3
1653991430000|2022-05-31 10:03:50|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|2
1653991470000|2022-05-31 10:04:30|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|2
1653991480000|2022-05-31 10:04:40|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|2
1653991490000|2022-05-31 10:04:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653991510000|2022-05-31 10:05:10|3944.4|3938.4|3946.1|3940.1|3946.6|3940.6|3944.4|3938.4|7
1653991520000|2022-05-31 10:05:20|3946.4|3940.4|3947.6|3941.6|3947.6|3941.6|3946.4|3940.4|6
1653991530000|2022-05-31 10:05:30|3949.1|3943.1|3949.4|3943.4|3949.6|3943.6|3949.1|3943.1|4
1653991540000|2022-05-31 10:05:40|3949.6|3943.6|3949.9|3943.9|3949.9|3943.9|3949.6|3943.6|2
1653991550000|2022-05-31 10:05:50|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1653991560000|2022-05-31 10:06:00|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|2
1653991570000|2022-05-31 10:06:10|3951.1|3945.1|3951.9|3945.9|3952.4|3946.4|3951.1|3945.1|5
1653991590000|2022-05-31 10:06:30|3951.6|3945.6|3951.6|3945.6|3951.9|3945.9|3951.6|3945.6|3
1653991600000|2022-05-31 10:06:40|3951.9|3945.9|3953.4|3947.4|3953.4|3947.4|3951.9|3945.9|6
1653991610000|2022-05-31 10:06:50|3953.6|3947.6|3953.1|3947.1|3953.6|3947.6|3953.1|3947.1|2
1653991620000|2022-05-31 10:07:00|3953.4|3947.4|3954.1|3948.1|3954.1|3948.1|3953.4|3947.4|3
1653991640000|2022-05-31 10:07:20|3952.9|3946.9|3953.6|3947.6|3953.6|3947.6|3952.9|3946.9|2
1653991650000|2022-05-31 10:07:30|3952.1|3946.1|3950.1|3944.1|3952.1|3946.1|3950.1|3944.1|2
1653991660000|2022-05-31 10:07:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1653991720000|2022-05-31 10:08:40|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|2
1653991740000|2022-05-31 10:09:00|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|2
1653991770000|2022-05-31 10:09:30|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653991780000|2022-05-31 10:09:40|3950.9|3944.9|3950.9|3944.9|3951.1|3945.1|3950.6|3944.6|5
1653991790000|2022-05-31 10:09:50|3950.6|3944.6|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|3
1653991810000|2022-05-31 10:10:10|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1653991820000|2022-05-31 10:10:20|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653991840000|2022-05-31 10:10:40|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1653991860000|2022-05-31 10:11:00|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653991870000|2022-05-31 10:11:10|3950.4|3944.4|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|5
1653991880000|2022-05-31 10:11:20|3949.1|3943.1|3947.9|3941.9|3949.1|3943.1|3947.9|3941.9|5
1653991890000|2022-05-31 10:11:30|3947.6|3941.6|3947.4|3941.4|3947.6|3941.6|3947.4|3941.4|2
1653991900000|2022-05-31 10:11:40|3947.1|3941.1|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|2
1653991910000|2022-05-31 10:11:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653991920000|2022-05-31 10:12:00|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|2
1653991930000|2022-05-31 10:12:10|3947.1|3941.1|3948.1|3942.1|3948.4|3942.4|3947.1|3941.1|5
1653991940000|2022-05-31 10:12:20|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|2
1653991950000|2022-05-31 10:12:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1653991980000|2022-05-31 10:13:00|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653992020000|2022-05-31 10:13:40|3948.4|3942.4|3949.1|3943.1|3949.1|3943.1|3948.4|3942.4|3
1653992040000|2022-05-31 10:14:00|3949.4|3943.4|3949.9|3943.9|3949.9|3943.9|3949.4|3943.4|3
1653992060000|2022-05-31 10:14:20|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653992090000|2022-05-31 10:14:50|3949.9|3943.9|3949.6|3943.6|3949.9|3943.9|3949.6|3943.6|2
1653992100000|2022-05-31 10:15:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1653992120000|2022-05-31 10:15:20|3950.1|3944.1|3950.1|3944.1|3950.4|3944.4|3950.1|3944.1|3
1653992150000|2022-05-31 10:15:50|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1653992160000|2022-05-31 10:16:00|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653992180000|2022-05-31 10:16:20|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1653992200000|2022-05-31 10:16:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1653992230000|2022-05-31 10:17:10|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653992240000|2022-05-31 10:17:20|3949.1|3943.1|3948.6|3942.6|3949.1|3943.1|3948.6|3942.6|2
1653992270000|2022-05-31 10:17:50|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1653992290000|2022-05-31 10:18:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653992350000|2022-05-31 10:19:10|3947.6|3941.6|3942.6|3936.6|3947.6|3941.6|3942.6|3936.6|6
1653992360000|2022-05-31 10:19:20|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1653992440000|2022-05-31 10:20:40|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|1
1653992650000|2022-05-31 10:24:10|3943.1|3937.1|3946.4|3940.4|3946.4|3940.4|3943.1|3937.1|2
1653992670000|2022-05-31 10:24:30|3945.9|3939.9|3944.4|3938.4|3945.9|3939.9|3944.4|3938.4|2
1653992680000|2022-05-31 10:24:40|3944.9|3938.9|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|9
1653992690000|2022-05-31 10:24:50|3945.6|3939.6|3946.1|3940.1|3946.4|3940.4|3945.6|3939.6|3
1653992700000|2022-05-31 10:25:00|3945.4|3939.4|3945.1|3939.1|3946.1|3940.1|3945.1|3939.1|4
1653992710000|2022-05-31 10:25:10|3945.4|3939.4|3945.9|3939.9|3945.9|3939.9|3945.4|3939.4|2
1653992740000|2022-05-31 10:25:40|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3946.1|3940.1|2
1653992750000|2022-05-31 10:25:50|3946.9|3940.9|3945.4|3939.4|3946.9|3940.9|3945.4|3939.4|4
1653992760000|2022-05-31 10:26:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|3
1653992770000|2022-05-31 10:26:10|3944.9|3938.9|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|2
1653992790000|2022-05-31 10:26:30|3944.9|3938.9|3945.4|3939.4|3945.6|3939.6|3944.9|3938.9|5
1653992810000|2022-05-31 10:26:50|3946.1|3940.1|3946.6|3940.6|3946.9|3940.9|3946.1|3940.1|5
1653992840000|2022-05-31 10:27:20|3946.4|3940.4|3945.4|3939.4|3946.4|3940.4|3945.4|3939.4|2
1653992850000|2022-05-31 10:27:30|3945.6|3939.6|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|5
1653992880000|2022-05-31 10:28:00|3946.1|3940.1|3946.4|3940.4|3946.6|3940.6|3946.1|3940.1|3
1653992900000|2022-05-31 10:28:20|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3946.1|3940.1|3
1653992910000|2022-05-31 10:28:30|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|2
1653992920000|2022-05-31 10:28:40|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653992990000|2022-05-31 10:29:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653993070000|2022-05-31 10:31:10|3946.9|3940.9|3949.1|3943.1|3949.1|3943.1|3946.9|3940.9|5
1653993080000|2022-05-31 10:31:20|3949.4|3943.4|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|2
1653993090000|2022-05-31 10:31:30|3949.4|3943.4|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|2
1653993100000|2022-05-31 10:31:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653993110000|2022-05-31 10:31:50|3949.1|3943.1|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|4
1653993120000|2022-05-31 10:32:00|3949.1|3943.1|3950.1|3944.1|3950.4|3944.4|3949.1|3943.1|4
1653993130000|2022-05-31 10:32:10|3950.6|3944.6|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|2
1653993160000|2022-05-31 10:32:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653993210000|2022-05-31 10:33:30|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1653993250000|2022-05-31 10:34:10|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653993260000|2022-05-31 10:34:20|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|2
1653993380000|2022-05-31 10:36:20|3951.6|3945.6|3950.1|3944.1|3951.6|3945.6|3950.1|3944.1|3
1653993420000|2022-05-31 10:37:00|3950.4|3944.4|3950.4|3944.4|3951.1|3945.1|3950.4|3944.4|6
1653993450000|2022-05-31 10:37:30|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653993460000|2022-05-31 10:37:40|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1653993470000|2022-05-31 10:37:50|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653993520000|2022-05-31 10:38:40|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653993600000|2022-05-31 10:40:00|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1653993650000|2022-05-31 10:40:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653993710000|2022-05-31 10:41:50|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653993800000|2022-05-31 10:43:20|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653993910000|2022-05-31 10:45:10|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653993920000|2022-05-31 10:45:20|3951.4|3945.4|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|2
1653993940000|2022-05-31 10:45:40|3952.1|3946.1|3954.6|3948.6|3954.9|3948.9|3952.1|3946.1|6
1653993950000|2022-05-31 10:45:50|3954.9|3948.9|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|4
1653993960000|2022-05-31 10:46:00|3954.9|3948.9|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|2
1653993970000|2022-05-31 10:46:10|3954.9|3948.9|3954.6|3948.6|3954.9|3948.9|3954.4|3948.4|3
1653994000000|2022-05-31 10:46:40|3955.1|3949.1|3956.1|3950.1|3956.1|3950.1|3955.1|3949.1|3
1653994010000|2022-05-31 10:46:50|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.4|3949.4|3
1653994020000|2022-05-31 10:47:00|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|4
1653994030000|2022-05-31 10:47:10|3955.6|3949.6|3954.6|3948.6|3955.6|3949.6|3953.6|3947.6|5
1653994040000|2022-05-31 10:47:20|3954.4|3948.4|3953.4|3947.4|3954.4|3948.4|3953.4|3947.4|4
1653994140000|2022-05-31 10:49:00|3953.6|3947.6|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|3
1653994180000|2022-05-31 10:49:40|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.6|3947.6|4
1653994190000|2022-05-31 10:49:50|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|1
1653994210000|2022-05-31 10:50:10|3953.9|3947.9|3953.6|3947.6|3954.6|3948.6|3953.6|3947.6|4
1653994230000|2022-05-31 10:50:30|3953.9|3947.9|3954.1|3948.1|3954.4|3948.4|3953.9|3947.9|3
1653994240000|2022-05-31 10:50:40|3953.6|3947.6|3953.6|3947.6|3953.9|3947.9|3953.6|3947.6|3
1653994250000|2022-05-31 10:50:50|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3953.9|3947.9|2
1653994260000|2022-05-31 10:51:00|3955.1|3949.1|3958.1|3952.1|3958.1|3952.1|3955.1|3949.1|5
1653994270000|2022-05-31 10:51:10|3957.9|3951.9|3957.6|3951.6|3957.9|3951.9|3957.6|3951.6|2
1653994290000|2022-05-31 10:51:30|3957.9|3951.9|3957.6|3951.6|3957.9|3951.9|3957.6|3951.6|2
1653994300000|2022-05-31 10:51:40|3956.4|3950.4|3955.6|3949.6|3956.4|3950.4|3955.6|3949.6|5
1653994310000|2022-05-31 10:51:50|3955.9|3949.9|3956.4|3950.4|3956.4|3950.4|3955.9|3949.9|2
1653994320000|2022-05-31 10:52:00|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3955.9|3949.9|3
1653994340000|2022-05-31 10:52:20|3955.6|3949.6|3955.9|3949.9|3956.4|3950.4|3955.6|3949.6|4
1653994350000|2022-05-31 10:52:30|3955.6|3949.6|3955.1|3949.1|3955.6|3949.6|3955.1|3949.1|2
1653994360000|2022-05-31 10:52:40|3954.6|3948.6|3954.4|3948.4|3954.9|3948.9|3954.4|3948.4|4
1653994370000|2022-05-31 10:52:50|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.9|3947.9|2
1653994390000|2022-05-31 10:53:10|3954.1|3948.1|3954.4|3948.4|3954.4|3948.4|3954.1|3948.1|2
1653994400000|2022-05-31 10:53:20|3954.1|3948.1|3953.6|3947.6|3954.1|3948.1|3953.6|3947.6|3
1653994420000|2022-05-31 10:53:40|3952.9|3946.9|3952.1|3946.1|3952.9|3946.9|3951.9|3945.9|4
1653994430000|2022-05-31 10:53:50|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653994450000|2022-05-31 10:54:10|3951.4|3945.4|3950.1|3944.1|3951.6|3945.6|3950.1|3944.1|7
1653994460000|2022-05-31 10:54:20|3950.4|3944.4|3951.6|3945.6|3951.6|3945.6|3950.4|3944.4|4
1653994470000|2022-05-31 10:54:30|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.6|3944.6|5
1653994500000|2022-05-31 10:55:00|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|2
1653994510000|2022-05-31 10:55:10|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|2
1653994520000|2022-05-31 10:55:20|3951.1|3945.1|3951.6|3945.6|3951.9|3945.9|3951.1|3945.1|4
1653994530000|2022-05-31 10:55:30|3951.9|3945.9|3950.9|3944.9|3951.9|3945.9|3950.9|3944.9|4
1653994560000|2022-05-31 10:56:00|3950.6|3944.6|3950.6|3944.6|3950.9|3944.9|3950.4|3944.4|5
1653994590000|2022-05-31 10:56:30|3950.4|3944.4|3950.1|3944.1|3950.4|3944.4|3950.1|3944.1|2
1653994600000|2022-05-31 10:56:40|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1653994610000|2022-05-31 10:56:50|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653994630000|2022-05-31 10:57:10|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653994650000|2022-05-31 10:57:30|3950.4|3944.4|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|4
1653994660000|2022-05-31 10:57:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1653994670000|2022-05-31 10:57:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1653994680000|2022-05-31 10:58:00|3950.4|3944.4|3950.1|3944.1|3950.4|3944.4|3950.1|3944.1|2
1653994700000|2022-05-31 10:58:20|3949.9|3943.9|3950.4|3944.4|3950.4|3944.4|3949.9|3943.9|3
1653994710000|2022-05-31 10:58:30|3950.1|3944.1|3946.1|3940.1|3950.1|3944.1|3945.9|3939.9|5
1653994720000|2022-05-31 10:58:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653994730000|2022-05-31 10:58:50|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1653994740000|2022-05-31 10:59:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1653994760000|2022-05-31 10:59:20|3945.6|3939.6|3945.1|3939.1|3945.6|3939.6|3944.6|3938.6|5
1653994780000|2022-05-31 10:59:40|3944.9|3938.9|3945.4|3939.4|3945.4|3939.4|3944.4|3938.4|4
1653994790000|2022-05-31 10:59:50|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.1|3939.1|3
1653994800000|2022-05-31 11:00:00|3945.4|3939.4|3944.4|3938.4|3945.4|3939.4|3944.4|3938.4|2
1653994820000|2022-05-31 11:00:20|3944.6|3938.6|3945.9|3939.9|3946.1|3940.1|3944.6|3938.6|4
1653994830000|2022-05-31 11:00:30|3946.6|3940.6|3948.1|3942.1|3948.1|3942.1|3946.6|3940.6|3
1653994840000|2022-05-31 11:00:40|3949.1|3943.1|3949.4|3943.4|3949.6|3943.6|3949.1|3943.1|4
1653994850000|2022-05-31 11:00:50|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653994860000|2022-05-31 11:01:00|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653994870000|2022-05-31 11:01:10|3949.6|3943.6|3949.4|3943.4|3949.6|3943.6|3949.4|3943.4|2
1653994880000|2022-05-31 11:01:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653994890000|2022-05-31 11:01:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653994950000|2022-05-31 11:02:30|3949.6|3943.6|3949.9|3943.9|3949.9|3943.9|3949.6|3943.6|2
1653994980000|2022-05-31 11:03:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|3
1653995010000|2022-05-31 11:03:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653995020000|2022-05-31 11:03:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1653995030000|2022-05-31 11:03:50|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1653995040000|2022-05-31 11:04:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1653995080000|2022-05-31 11:04:40|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653995090000|2022-05-31 11:04:50|3951.4|3945.4|3952.4|3946.4|3952.6|3946.6|3951.4|3945.4|6
1653995100000|2022-05-31 11:05:00|3951.4|3945.4|3952.4|3946.4|3952.4|3946.4|3951.4|3945.4|2
1653995160000|2022-05-31 11:06:00|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.1|3945.1|5
1653995190000|2022-05-31 11:06:30|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.6|3944.6|3
1653995200000|2022-05-31 11:06:40|3951.4|3945.4|3951.6|3945.6|3951.6|3945.6|3950.9|3944.9|8
1653995220000|2022-05-31 11:07:00|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653995230000|2022-05-31 11:07:10|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1653995250000|2022-05-31 11:07:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653995260000|2022-05-31 11:07:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653995270000|2022-05-31 11:07:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653995280000|2022-05-31 11:08:00|3951.6|3945.6|3951.6|3945.6|3951.9|3945.9|3951.6|3945.6|3
1653995300000|2022-05-31 11:08:20|3951.4|3945.4|3948.1|3942.1|3951.4|3945.4|3948.1|3942.1|5
1653995310000|2022-05-31 11:08:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1653995380000|2022-05-31 11:09:40|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1653995390000|2022-05-31 11:09:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1653995400000|2022-05-31 11:10:00|3948.1|3942.1|3948.4|3942.4|3948.4|3942.4|3948.1|3942.1|2
1653995420000|2022-05-31 11:10:20|3948.1|3942.1|3948.4|3942.4|3948.4|3942.4|3948.1|3942.1|2
1653995430000|2022-05-31 11:10:30|3948.6|3942.6|3950.4|3944.4|3950.4|3944.4|3948.6|3942.6|5
1653995440000|2022-05-31 11:10:40|3950.6|3944.6|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|3
1653995450000|2022-05-31 11:10:50|3950.4|3944.4|3950.1|3944.1|3950.4|3944.4|3950.1|3944.1|4
1653995480000|2022-05-31 11:11:20|3950.4|3944.4|3951.6|3945.6|3951.6|3945.6|3950.4|3944.4|5
1653995490000|2022-05-31 11:11:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1653995500000|2022-05-31 11:11:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1653995530000|2022-05-31 11:12:10|3951.9|3945.9|3949.4|3943.4|3951.9|3945.9|3949.4|3943.4|3
1653995540000|2022-05-31 11:12:20|3949.6|3943.6|3949.4|3943.4|3949.6|3943.6|3949.4|3943.4|2
1653995550000|2022-05-31 11:12:30|3949.6|3943.6|3950.4|3944.4|3950.4|3944.4|3949.6|3943.6|2
1653995580000|2022-05-31 11:13:00|3950.6|3944.6|3951.4|3945.4|3951.9|3945.9|3950.6|3944.6|6
1653995590000|2022-05-31 11:13:10|3951.1|3945.1|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|2
1653995600000|2022-05-31 11:13:20|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|2
1653995650000|2022-05-31 11:14:10|3951.1|3945.1|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|2
1653995660000|2022-05-31 11:14:20|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1653995670000|2022-05-31 11:14:30|3951.4|3945.4|3951.6|3945.6|3951.6|3945.6|3951.4|3945.4|2
1653995690000|2022-05-31 11:14:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1653995700000|2022-05-31 11:15:00|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1653995710000|2022-05-31 11:15:10|3951.1|3945.1|3949.9|3943.9|3951.1|3945.1|3949.9|3943.9|2
1653995720000|2022-05-31 11:15:20|3950.4|3944.4|3950.6|3944.6|3950.9|3944.9|3949.9|3943.9|5
1653995730000|2022-05-31 11:15:30|3950.9|3944.9|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|4
1653995740000|2022-05-31 11:15:40|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|2
1653995750000|2022-05-31 11:15:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653995760000|2022-05-31 11:16:00|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|2
1653995780000|2022-05-31 11:16:20|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|2
1653995790000|2022-05-31 11:16:30|3950.1|3944.1|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|2
1653995800000|2022-05-31 11:16:40|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1653995810000|2022-05-31 11:16:50|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.4|3943.4|4
1653995820000|2022-05-31 11:17:00|3950.1|3944.1|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|2
1653995830000|2022-05-31 11:17:10|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1653995860000|2022-05-31 11:17:40|3948.1|3942.1|3947.6|3941.6|3948.1|3942.1|3947.6|3941.6|2
1653995870000|2022-05-31 11:17:50|3945.4|3939.4|3945.6|3939.6|3945.6|3939.6|3945.4|3939.4|2
1653995880000|2022-05-31 11:18:00|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1653995900000|2022-05-31 11:18:20|3944.9|3938.9|3944.4|3938.4|3944.9|3938.9|3944.1|3938.1|4
1653995910000|2022-05-31 11:18:30|3944.1|3938.1|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|2
1653995920000|2022-05-31 11:18:40|3944.6|3938.6|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|2
1653995930000|2022-05-31 11:18:50|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|2
1653995940000|2022-05-31 11:19:00|3945.1|3939.1|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|2
1653995950000|2022-05-31 11:19:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653995970000|2022-05-31 11:19:30|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1653995990000|2022-05-31 11:19:50|3945.4|3939.4|3945.9|3939.9|3946.1|3940.1|3945.4|3939.4|3
1653996000000|2022-05-31 11:20:00|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|2
1653996010000|2022-05-31 11:20:10|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653996030000|2022-05-31 11:20:30|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|2
1653996040000|2022-05-31 11:20:40|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1653996070000|2022-05-31 11:21:10|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|2
1653996080000|2022-05-31 11:21:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653996090000|2022-05-31 11:21:30|3945.4|3939.4|3944.6|3938.6|3945.4|3939.4|3944.4|3938.4|4
1653996110000|2022-05-31 11:21:50|3944.4|3938.4|3944.1|3938.1|3944.4|3938.4|3944.1|3938.1|2
1653996120000|2022-05-31 11:22:00|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|3
1653996130000|2022-05-31 11:22:10|3944.1|3938.1|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|2
1653996140000|2022-05-31 11:22:20|3944.6|3938.6|3944.4|3938.4|3944.9|3938.9|3944.4|3938.4|4
1653996150000|2022-05-31 11:22:30|3944.6|3938.6|3944.9|3938.9|3944.9|3938.9|3944.6|3938.6|2
1653996160000|2022-05-31 11:22:40|3945.1|3939.1|3945.9|3939.9|3946.1|3940.1|3945.1|3939.1|4
1653996200000|2022-05-31 11:23:20|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|2
1653996240000|2022-05-31 11:24:00|3945.6|3939.6|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|2
1653996260000|2022-05-31 11:24:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1653996270000|2022-05-31 11:24:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1653996280000|2022-05-31 11:24:40|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1653996290000|2022-05-31 11:24:50|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1653996360000|2022-05-31 11:26:00|3947.4|3941.4|3950.9|3944.9|3950.9|3944.9|3947.4|3941.4|6
1653996410000|2022-05-31 11:26:50|3951.1|3945.1|3952.9|3946.9|3953.1|3947.1|3951.1|3945.1|7
1653996420000|2022-05-31 11:27:00|3953.4|3947.4|3954.1|3948.1|3954.1|3948.1|3953.1|3947.1|11
1653996430000|2022-05-31 11:27:10|3953.6|3947.6|3954.9|3948.9|3954.9|3948.9|3953.6|3947.6|12
1653996440000|2022-05-31 11:27:20|3954.6|3948.6|3955.1|3949.1|3955.1|3949.1|3954.6|3948.6|7
1653996450000|2022-05-31 11:27:30|3955.6|3949.6|3955.9|3949.9|3956.4|3950.4|3955.1|3949.1|9
1653996460000|2022-05-31 11:27:40|3956.1|3950.1|3956.6|3950.6|3956.6|3950.6|3955.9|3949.9|10
1653996470000|2022-05-31 11:27:50|3956.9|3950.9|3956.4|3950.4|3956.9|3950.9|3955.9|3949.9|7
1653996480000|2022-05-31 11:28:00|3956.6|3950.6|3957.9|3951.9|3957.9|3951.9|3956.6|3950.6|6
1653996490000|2022-05-31 11:28:10|3958.1|3952.1|3958.1|3952.1|3958.6|3952.6|3957.9|3951.9|14
1653996500000|2022-05-31 11:28:20|3958.4|3952.4|3958.1|3952.1|3958.4|3952.4|3958.1|3952.1|2
1653996510000|2022-05-31 11:28:30|3958.6|3952.6|3958.4|3952.4|3958.6|3952.6|3958.1|3952.1|8
1653996520000|2022-05-31 11:28:40|3958.1|3952.1|3958.6|3952.6|3958.6|3952.6|3958.1|3952.1|5
1653996530000|2022-05-31 11:28:50|3958.9|3952.9|3958.6|3952.6|3959.4|3953.4|3958.4|3952.4|12
1653996540000|2022-05-31 11:29:00|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1653996550000|2022-05-31 11:29:10|3958.6|3952.6|3958.6|3952.6|3958.9|3952.9|3958.6|3952.6|5
1653996560000|2022-05-31 11:29:20|3958.9|3952.9|3959.6|3953.6|3959.6|3953.6|3958.6|3952.6|7
1653996570000|2022-05-31 11:29:30|3959.9|3953.9|3960.6|3954.6|3960.6|3954.6|3959.9|3953.9|21
1653996580000|2022-05-31 11:29:40|3961.1|3955.1|3962.4|3956.4|3962.4|3956.4|3961.1|3955.1|8
1653996590000|2022-05-31 11:29:50|3962.9|3956.9|3961.1|3955.1|3962.9|3956.9|3959.4|3953.4|10
1653996600000|2022-05-31 11:30:00|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1653996610000|2022-05-31 11:30:10|3961.6|3955.6|3960.9|3954.9|3961.6|3955.6|3959.6|3953.6|9
1653996620000|2022-05-31 11:30:20|3960.6|3954.6|3959.1|3953.1|3960.6|3954.6|3958.9|3952.9|9
1653996630000|2022-05-31 11:30:30|3958.9|3952.9|3959.4|3953.4|3959.4|3953.4|3958.6|3952.6|3
1653996650000|2022-05-31 11:30:50|3959.9|3953.9|3963.9|3957.9|3963.9|3957.9|3959.9|3953.9|16
1653996660000|2022-05-31 11:31:00|3964.1|3958.1|3965.6|3959.6|3965.6|3959.6|3963.4|3957.4|17
1653996670000|2022-05-31 11:31:10|3965.9|3959.9|3964.4|3958.4|3965.9|3959.9|3964.4|3958.4|13
1653996680000|2022-05-31 11:31:20|3965.4|3959.4|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|7
1653996690000|2022-05-31 11:31:30|3966.1|3960.1|3966.1|3960.1|3966.6|3960.6|3965.9|3959.9|8
1653996700000|2022-05-31 11:31:40|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1653996710000|2022-05-31 11:31:50|3966.1|3960.1|3965.1|3959.1|3966.6|3960.6|3964.6|3958.6|9
1653996720000|2022-05-31 11:32:00|3964.6|3958.6|3966.1|3960.1|3966.1|3960.1|3963.4|3957.4|12
1653996730000|2022-05-31 11:32:10|3965.4|3959.4|3965.6|3959.6|3965.6|3959.6|3965.1|3959.1|6
1653996740000|2022-05-31 11:32:20|3965.1|3959.1|3963.6|3957.6|3965.1|3959.1|3963.6|3957.6|4
1653996750000|2022-05-31 11:32:30|3963.9|3957.9|3963.4|3957.4|3963.9|3957.9|3963.4|3957.4|7
1653996760000|2022-05-31 11:32:40|3962.1|3956.1|3962.4|3956.4|3962.4|3956.4|3962.1|3956.1|10
1653996770000|2022-05-31 11:32:50|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1653996780000|2022-05-31 11:33:00|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|1
1653996790000|2022-05-31 11:33:10|3962.6|3956.6|3963.4|3957.4|3963.4|3957.4|3962.6|3956.6|3
1653996800000|2022-05-31 11:33:20|3962.9|3956.9|3962.4|3956.4|3962.9|3956.9|3962.1|3956.1|3
1653996820000|2022-05-31 11:33:40|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1653996830000|2022-05-31 11:33:50|3960.9|3954.9|3961.4|3955.4|3961.4|3955.4|3960.6|3954.6|5
1653996840000|2022-05-31 11:34:00|3961.6|3955.6|3962.1|3956.1|3962.1|3956.1|3961.6|3955.6|3
1653996850000|2022-05-31 11:34:10|3962.4|3956.4|3962.4|3956.4|3962.9|3956.9|3962.1|3956.1|13
1653996860000|2022-05-31 11:34:20|3962.6|3956.6|3962.4|3956.4|3962.6|3956.6|3962.4|3956.4|2
1653996870000|2022-05-31 11:34:30|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1653996880000|2022-05-31 11:34:40|3962.4|3956.4|3962.6|3956.6|3962.6|3956.6|3962.1|3956.1|4
1653996890000|2022-05-31 11:34:50|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|2
1653996900000|2022-05-31 11:35:00|3962.4|3956.4|3962.6|3956.6|3962.9|3956.9|3962.1|3956.1|10
1653996910000|2022-05-31 11:35:10|3962.9|3956.9|3962.9|3956.9|3963.4|3957.4|3962.4|3956.4|10
1653996920000|2022-05-31 11:35:20|3962.6|3956.6|3963.1|3957.1|3963.1|3957.1|3962.6|3956.6|5
1653996970000|2022-05-31 11:36:10|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1653997060000|2022-05-31 11:37:40|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1653997070000|2022-05-31 11:37:50|3963.4|3957.4|3965.4|3959.4|3965.4|3959.4|3963.4|3957.4|5
1653997080000|2022-05-31 11:38:00|3965.6|3959.6|3964.6|3958.6|3965.9|3959.9|3964.4|3958.4|11
1653997110000|2022-05-31 11:38:30|3964.9|3958.9|3965.6|3959.6|3965.6|3959.6|3964.9|3958.9|4
1653997140000|2022-05-31 11:39:00|3965.9|3959.9|3966.1|3960.1|3966.1|3960.1|3965.9|3959.9|2
1653997150000|2022-05-31 11:39:10|3965.9|3959.9|3966.1|3960.1|3966.1|3960.1|3965.9|3959.9|2
1653997170000|2022-05-31 11:39:30|3965.4|3959.4|3965.4|3959.4|3966.1|3960.1|3965.4|3959.4|4
1653997180000|2022-05-31 11:39:40|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1653997190000|2022-05-31 11:39:50|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1653997220000|2022-05-31 11:40:20|3964.1|3958.1|3961.9|3955.9|3964.1|3958.1|3961.6|3955.6|3
1653997240000|2022-05-31 11:40:40|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1653997290000|2022-05-31 11:41:30|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|1
1653997300000|2022-05-31 11:41:40|3962.1|3956.1|3956.6|3950.6|3962.1|3956.1|3956.6|3950.6|4
1653997320000|2022-05-31 11:42:00|3956.9|3950.9|3957.6|3951.6|3957.6|3951.6|3956.9|3950.9|2
1653997330000|2022-05-31 11:42:10|3957.9|3951.9|3959.6|3953.6|3959.9|3953.9|3957.9|3951.9|4
1653997420000|2022-05-31 11:43:40|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1653997440000|2022-05-31 11:44:00|3959.6|3953.6|3958.9|3952.9|3959.6|3953.6|3957.9|3951.9|6
1653997450000|2022-05-31 11:44:10|3958.6|3952.6|3958.9|3952.9|3958.9|3952.9|3958.6|3952.6|2
1653997460000|2022-05-31 11:44:20|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|1
1653997480000|2022-05-31 11:44:40|3958.9|3952.9|3960.4|3954.4|3960.4|3954.4|3958.9|3952.9|7
1653997490000|2022-05-31 11:44:50|3960.6|3954.6|3961.4|3955.4|3961.4|3955.4|3960.6|3954.6|2
1653997500000|2022-05-31 11:45:00|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|2
1653997670000|2022-05-31 11:47:50|3962.6|3956.6|3959.6|3953.6|3962.6|3956.6|3959.6|3953.6|4
1653997680000|2022-05-31 11:48:00|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1653997690000|2022-05-31 11:48:10|3959.6|3953.6|3959.1|3953.1|3959.6|3953.6|3958.9|3952.9|3
1653997740000|2022-05-31 11:49:00|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|1
1653997750000|2022-05-31 11:49:10|3959.1|3953.1|3960.4|3954.4|3961.6|3955.6|3959.1|3953.1|6
1653997760000|2022-05-31 11:49:20|3960.6|3954.6|3961.1|3955.1|3961.1|3955.1|3960.6|3954.6|2
1653997770000|2022-05-31 11:49:30|3961.4|3955.4|3962.9|3956.9|3962.9|3956.9|3961.4|3955.4|2
1653997780000|2022-05-31 11:49:40|3963.1|3957.1|3960.4|3954.4|3963.4|3957.4|3960.4|3954.4|6
1653997790000|2022-05-31 11:49:50|3960.6|3954.6|3960.9|3954.9|3961.1|3955.1|3960.6|3954.6|3
1653997810000|2022-05-31 11:50:10|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3959.9|3953.9|4
1653997830000|2022-05-31 11:50:30|3960.6|3954.6|3959.4|3953.4|3960.6|3954.6|3959.4|3953.4|4
1653997840000|2022-05-31 11:50:40|3959.1|3953.1|3957.9|3951.9|3959.1|3953.1|3957.9|3951.9|5
1653997850000|2022-05-31 11:50:50|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|1
1653997870000|2022-05-31 11:51:10|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|1
1653997880000|2022-05-31 11:51:20|3958.1|3952.1|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|3
1653997890000|2022-05-31 11:51:30|3957.1|3951.1|3954.4|3948.4|3957.1|3951.1|3954.4|3948.4|8
1653997900000|2022-05-31 11:51:40|3954.1|3948.1|3952.6|3946.6|3954.1|3948.1|3952.4|3946.4|4
1653997920000|2022-05-31 11:52:00|3952.9|3946.9|3954.1|3948.1|3954.4|3948.4|3952.9|3946.9|11
1653997930000|2022-05-31 11:52:10|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|1
1653997940000|2022-05-31 11:52:20|3954.6|3948.6|3954.4|3948.4|3954.6|3948.6|3954.4|3948.4|2
1653997950000|2022-05-31 11:52:30|3954.6|3948.6|3956.4|3950.4|3956.4|3950.4|3954.6|3948.6|6
1653997960000|2022-05-31 11:52:40|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|1
1653997970000|2022-05-31 11:52:50|3956.4|3950.4|3956.6|3950.6|3956.9|3950.9|3956.4|3950.4|3
1653997980000|2022-05-31 11:53:00|3956.4|3950.4|3956.9|3950.9|3956.9|3950.9|3956.4|3950.4|3
1653997990000|2022-05-31 11:53:10|3955.9|3949.9|3955.4|3949.4|3955.9|3949.9|3955.4|3949.4|2
1653998000000|2022-05-31 11:53:20|3955.1|3949.1|3953.9|3947.9|3955.1|3949.1|3953.9|3947.9|2
1653998020000|2022-05-31 11:53:40|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|1
1653998030000|2022-05-31 11:53:50|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1653998040000|2022-05-31 11:54:00|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.1|3947.1|3
1653998050000|2022-05-31 11:54:10|3953.1|3947.1|3952.6|3946.6|3953.1|3947.1|3952.6|3946.6|2
1653998060000|2022-05-31 11:54:20|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|1
1653998070000|2022-05-31 11:54:30|3952.9|3946.9|3951.9|3945.9|3952.9|3946.9|3951.9|3945.9|3
1653998080000|2022-05-31 11:54:40|3951.4|3945.4|3950.9|3944.9|3951.9|3945.9|3950.9|3944.9|4
1653998090000|2022-05-31 11:54:50|3950.4|3944.4|3950.1|3944.1|3950.4|3944.4|3950.1|3944.1|2
1653998100000|2022-05-31 11:55:00|3949.6|3943.6|3952.1|3946.1|3952.4|3946.4|3949.6|3943.6|5
1653998120000|2022-05-31 11:55:20|3952.6|3946.6|3951.9|3945.9|3952.6|3946.6|3951.9|3945.9|2
1653998130000|2022-05-31 11:55:30|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1653998140000|2022-05-31 11:55:40|3952.4|3946.4|3950.4|3944.4|3952.4|3946.4|3950.4|3944.4|2
1653998150000|2022-05-31 11:55:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1653998180000|2022-05-31 11:56:20|3949.9|3943.9|3951.1|3945.1|3951.1|3945.1|3949.9|3943.9|4
1653998190000|2022-05-31 11:56:30|3951.4|3945.4|3950.6|3944.6|3951.9|3945.9|3950.1|3944.1|5
1653998200000|2022-05-31 11:56:40|3950.4|3944.4|3946.9|3940.9|3950.4|3944.4|3946.9|3940.9|5
1653998210000|2022-05-31 11:56:50|3947.1|3941.1|3948.1|3942.1|3948.1|3942.1|3946.9|3940.9|4
1653998220000|2022-05-31 11:57:00|3948.4|3942.4|3948.1|3942.1|3948.4|3942.4|3948.1|3942.1|2
1653998240000|2022-05-31 11:57:20|3948.6|3942.6|3949.1|3943.1|3949.1|3943.1|3947.6|3941.6|4
1653998250000|2022-05-31 11:57:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1653998260000|2022-05-31 11:57:40|3949.1|3943.1|3948.9|3942.9|3949.4|3943.4|3948.9|3942.9|6
1653998270000|2022-05-31 11:57:50|3948.6|3942.6|3947.6|3941.6|3948.9|3942.9|3947.6|3941.6|4
1653998280000|2022-05-31 11:58:00|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|2
1653998290000|2022-05-31 11:58:10|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1653998300000|2022-05-31 11:58:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1653998310000|2022-05-31 11:58:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1653998320000|2022-05-31 11:58:40|3947.6|3941.6|3947.4|3941.4|3947.6|3941.6|3947.4|3941.4|2
1653998330000|2022-05-31 11:58:50|3947.6|3941.6|3947.9|3941.9|3947.9|3941.9|3947.6|3941.6|2
1653998340000|2022-05-31 11:59:00|3948.1|3942.1|3950.1|3944.1|3950.1|3944.1|3948.1|3942.1|4
1653998350000|2022-05-31 11:59:10|3949.9|3943.9|3949.1|3943.1|3949.9|3943.9|3949.1|3943.1|5
1653998360000|2022-05-31 11:59:20|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1653998370000|2022-05-31 11:59:30|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1653998380000|2022-05-31 11:59:40|3948.9|3942.9|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|3
1653998400000|2022-05-31 12:00:00|3949.1|3943.1|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|3
1653998410000|2022-05-31 12:00:10|3948.9|3942.9|3948.4|3942.4|3948.9|3942.9|3948.4|3942.4|3
1653998420000|2022-05-31 12:00:20|3948.6|3942.6|3949.1|3943.1|3949.6|3943.6|3948.6|3942.6|3
1653998430000|2022-05-31 12:00:30|3948.9|3942.9|3946.9|3940.9|3948.9|3942.9|3946.6|3940.6|5
1653998440000|2022-05-31 12:00:40|3947.1|3941.1|3947.4|3941.4|3947.9|3941.9|3947.1|3941.1|4
1653998450000|2022-05-31 12:00:50|3947.6|3941.6|3944.6|3938.6|3947.9|3941.9|3944.6|3938.6|5
1653998460000|2022-05-31 12:01:00|3944.4|3938.4|3944.9|3938.9|3945.4|3939.4|3944.4|3938.4|6
1653998470000|2022-05-31 12:01:10|3945.1|3939.1|3942.4|3936.4|3945.1|3939.1|3942.1|3936.1|11
1653998480000|2022-05-31 12:01:20|3942.6|3936.6|3944.1|3938.1|3944.1|3938.1|3942.6|3936.6|3
1653998490000|2022-05-31 12:01:30|3943.9|3937.9|3943.9|3937.9|3944.6|3938.6|3943.6|3937.6|7
1653998500000|2022-05-31 12:01:40|3944.4|3938.4|3945.4|3939.4|3945.4|3939.4|3944.4|3938.4|4
1653998510000|2022-05-31 12:01:50|3945.6|3939.6|3945.1|3939.1|3946.4|3940.4|3945.1|3939.1|6
1653998540000|2022-05-31 12:02:20|3944.6|3938.6|3946.1|3940.1|3946.1|3940.1|3942.4|3936.4|7
1653998550000|2022-05-31 12:02:30|3946.4|3940.4|3945.1|3939.1|3946.4|3940.4|3945.1|3939.1|7
1653998560000|2022-05-31 12:02:40|3945.4|3939.4|3946.9|3940.9|3946.9|3940.9|3945.4|3939.4|3
1653998570000|2022-05-31 12:02:50|3947.4|3941.4|3947.1|3941.1|3948.9|3942.9|3947.1|3941.1|8
1653998580000|2022-05-31 12:03:00|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1653998590000|2022-05-31 12:03:10|3946.4|3940.4|3945.1|3939.1|3946.4|3940.4|3944.9|3938.9|5
1653998620000|2022-05-31 12:03:40|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653998640000|2022-05-31 12:04:00|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653998670000|2022-05-31 12:04:30|3945.4|3939.4|3946.4|3940.4|3946.4|3940.4|3945.4|3939.4|3
1653998680000|2022-05-31 12:04:40|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|2
1653998690000|2022-05-31 12:04:50|3946.1|3940.1|3944.9|3938.9|3946.1|3940.1|3944.9|3938.9|3
1653998700000|2022-05-31 12:05:00|3944.6|3938.6|3943.1|3937.1|3944.9|3938.9|3943.1|3937.1|5
1653998710000|2022-05-31 12:05:10|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|2
1653998720000|2022-05-31 12:05:20|3942.9|3936.9|3942.6|3936.6|3942.9|3936.9|3942.4|3936.4|4
1653998750000|2022-05-31 12:05:50|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1653998770000|2022-05-31 12:06:10|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1653998780000|2022-05-31 12:06:20|3941.9|3935.9|3941.1|3935.1|3942.4|3936.4|3941.1|3935.1|4
1653998790000|2022-05-31 12:06:30|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1653998810000|2022-05-31 12:06:50|3940.9|3934.9|3942.9|3936.9|3942.9|3936.9|3940.4|3934.4|10
1653998820000|2022-05-31 12:07:00|3943.1|3937.1|3943.6|3937.6|3943.6|3937.6|3942.9|3936.9|9
1653998830000|2022-05-31 12:07:10|3943.4|3937.4|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|4
1653998840000|2022-05-31 12:07:20|3943.4|3937.4|3943.6|3937.6|3943.9|3937.9|3943.4|3937.4|3
1653998870000|2022-05-31 12:07:50|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653998880000|2022-05-31 12:08:00|3944.4|3938.4|3945.1|3939.1|3945.1|3939.1|3944.4|3938.4|4
1653998890000|2022-05-31 12:08:10|3945.4|3939.4|3945.1|3939.1|3945.4|3939.4|3945.1|3939.1|2
1653998900000|2022-05-31 12:08:20|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|2
1653998910000|2022-05-31 12:08:30|3946.1|3940.1|3946.9|3940.9|3946.9|3940.9|3946.1|3940.1|3
1653998920000|2022-05-31 12:08:40|3946.6|3940.6|3944.9|3938.9|3946.6|3940.6|3944.9|3938.9|2
1653998930000|2022-05-31 12:08:50|3945.1|3939.1|3945.6|3939.6|3945.6|3939.6|3945.1|3939.1|2
1653998950000|2022-05-31 12:09:10|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1653998960000|2022-05-31 12:09:20|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1653998970000|2022-05-31 12:09:30|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|2
1653998980000|2022-05-31 12:09:40|3945.1|3939.1|3946.4|3940.4|3946.6|3940.6|3945.1|3939.1|8
1653998990000|2022-05-31 12:09:50|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|2
1653999000000|2022-05-31 12:10:00|3945.9|3939.9|3947.1|3941.1|3947.1|3941.1|3945.9|3939.9|10
1653999010000|2022-05-31 12:10:10|3947.6|3941.6|3946.9|3940.9|3947.6|3941.6|3945.9|3939.9|8
1653999020000|2022-05-31 12:10:20|3946.6|3940.6|3945.9|3939.9|3946.6|3940.6|3945.6|3939.6|8
1653999030000|2022-05-31 12:10:30|3945.6|3939.6|3945.9|3939.9|3946.1|3940.1|3945.4|3939.4|8
1653999050000|2022-05-31 12:10:50|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3946.1|3940.1|2
1653999060000|2022-05-31 12:11:00|3946.4|3940.4|3944.9|3938.9|3946.4|3940.4|3944.9|3938.9|2
1653999070000|2022-05-31 12:11:10|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653999080000|2022-05-31 12:11:20|3944.9|3938.9|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|2
1653999090000|2022-05-31 12:11:30|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653999100000|2022-05-31 12:11:40|3945.1|3939.1|3945.6|3939.6|3945.6|3939.6|3944.9|3938.9|3
1653999110000|2022-05-31 12:11:50|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653999140000|2022-05-31 12:12:20|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653999150000|2022-05-31 12:12:30|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653999190000|2022-05-31 12:13:10|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653999200000|2022-05-31 12:13:20|3943.1|3937.1|3944.1|3938.1|3944.6|3938.6|3943.1|3937.1|6
1653999230000|2022-05-31 12:13:50|3942.9|3936.9|3944.4|3938.4|3944.4|3938.4|3942.9|3936.9|2
1653999270000|2022-05-31 12:14:30|3944.6|3938.6|3944.4|3938.4|3945.1|3939.1|3944.4|3938.4|7
1653999280000|2022-05-31 12:14:40|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653999290000|2022-05-31 12:14:50|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.4|3938.4|5
1653999300000|2022-05-31 12:15:00|3944.4|3938.4|3944.1|3938.1|3944.6|3938.6|3944.1|3938.1|4
1653999360000|2022-05-31 12:16:00|3943.9|3937.9|3943.6|3937.6|3943.9|3937.9|3943.1|3937.1|5
1653999370000|2022-05-31 12:16:10|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|2
1653999400000|2022-05-31 12:16:40|3944.6|3938.6|3945.1|3939.1|3945.1|3939.1|3944.6|3938.6|3
1653999430000|2022-05-31 12:17:10|3944.9|3938.9|3943.9|3937.9|3944.9|3938.9|3943.9|3937.9|2
1653999440000|2022-05-31 12:17:20|3944.1|3938.1|3944.6|3938.6|3944.6|3938.6|3943.6|3937.6|4
1653999480000|2022-05-31 12:18:00|3944.4|3938.4|3944.9|3938.9|3945.1|3939.1|3944.4|3938.4|6
1653999490000|2022-05-31 12:18:10|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1653999500000|2022-05-31 12:18:20|3945.1|3939.1|3945.1|3939.1|3945.4|3939.4|3944.4|3938.4|4
1653999510000|2022-05-31 12:18:30|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1653999520000|2022-05-31 12:18:40|3944.6|3938.6|3944.6|3938.6|3945.1|3939.1|3944.6|3938.6|3
1653999530000|2022-05-31 12:18:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653999540000|2022-05-31 12:19:00|3944.6|3938.6|3943.9|3937.9|3944.6|3938.6|3943.9|3937.9|3
1653999560000|2022-05-31 12:19:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653999570000|2022-05-31 12:19:30|3944.1|3938.1|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|2
1653999580000|2022-05-31 12:19:40|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653999590000|2022-05-31 12:19:50|3944.1|3938.1|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|2
1653999600000|2022-05-31 12:20:00|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1653999610000|2022-05-31 12:20:10|3944.4|3938.4|3943.9|3937.9|3944.4|3938.4|3943.6|3937.6|4
1653999660000|2022-05-31 12:21:00|3943.1|3937.1|3943.9|3937.9|3943.9|3937.9|3943.1|3937.1|3
1653999700000|2022-05-31 12:21:40|3944.4|3938.4|3944.1|3938.1|3944.4|3938.4|3944.1|3938.1|2
1653999710000|2022-05-31 12:21:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653999720000|2022-05-31 12:22:00|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3943.4|3937.4|4
1653999730000|2022-05-31 12:22:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653999740000|2022-05-31 12:22:20|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653999750000|2022-05-31 12:22:30|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1653999770000|2022-05-31 12:22:50|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1653999780000|2022-05-31 12:23:00|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|2
1653999790000|2022-05-31 12:23:10|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1653999800000|2022-05-31 12:23:20|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653999870000|2022-05-31 12:24:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653999930000|2022-05-31 12:25:30|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1653999940000|2022-05-31 12:25:40|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1653999950000|2022-05-31 12:25:50|3945.1|3939.1|3948.9|3942.9|3948.9|3942.9|3945.1|3939.1|6
1653999970000|2022-05-31 12:26:10|3948.6|3942.6|3947.1|3941.1|3948.6|3942.6|3947.1|3941.1|2
1653999980000|2022-05-31 12:26:20|3947.4|3941.4|3946.6|3940.6|3947.6|3941.6|3946.6|3940.6|7
1653999990000|2022-05-31 12:26:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1654000050000|2022-05-31 12:27:30|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1654000090000|2022-05-31 12:28:10|3946.9|3940.9|3948.4|3942.4|3948.9|3942.9|3946.9|3940.9|4
1654000100000|2022-05-31 12:28:20|3948.6|3942.6|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|2
1654000110000|2022-05-31 12:28:30|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1654000120000|2022-05-31 12:28:40|3948.9|3942.9|3946.9|3940.9|3948.9|3942.9|3946.9|3940.9|3
1654000130000|2022-05-31 12:28:50|3948.1|3942.1|3947.6|3941.6|3948.1|3942.1|3947.6|3941.6|2
1654000140000|2022-05-31 12:29:00|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1654000240000|2022-05-31 12:30:40|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1654000250000|2022-05-31 12:30:50|3947.9|3941.9|3949.1|3943.1|3949.1|3943.1|3947.9|3941.9|2
1654000260000|2022-05-31 12:31:00|3948.9|3942.9|3948.4|3942.4|3948.9|3942.9|3948.4|3942.4|3
1654000300000|2022-05-31 12:31:40|3948.6|3942.6|3947.4|3941.4|3948.6|3942.6|3947.1|3941.1|5
1654000310000|2022-05-31 12:31:50|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|4
1654000320000|2022-05-31 12:32:00|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1654000360000|2022-05-31 12:32:40|3948.1|3942.1|3947.6|3941.6|3948.1|3942.1|3947.6|3941.6|2
1654000370000|2022-05-31 12:32:50|3948.1|3942.1|3947.4|3941.4|3948.1|3942.1|3947.4|3941.4|5
1654000390000|2022-05-31 12:33:10|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1654000420000|2022-05-31 12:33:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1654000430000|2022-05-31 12:33:50|3948.4|3942.4|3946.6|3940.6|3948.4|3942.4|3946.6|3940.6|4
1654000440000|2022-05-31 12:34:00|3946.9|3940.9|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|3
1654000450000|2022-05-31 12:34:10|3947.1|3941.1|3946.6|3940.6|3947.1|3941.1|3946.6|3940.6|3
1654000460000|2022-05-31 12:34:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1654000470000|2022-05-31 12:34:30|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1654000480000|2022-05-31 12:34:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1654000490000|2022-05-31 12:34:50|3946.1|3940.1|3944.4|3938.4|3946.1|3940.1|3944.4|3938.4|2
1654000530000|2022-05-31 12:35:30|3944.1|3938.1|3942.9|3936.9|3944.1|3938.1|3942.9|3936.9|4
1654000540000|2022-05-31 12:35:40|3942.6|3936.6|3942.1|3936.1|3942.6|3936.6|3942.1|3936.1|3
1654000560000|2022-05-31 12:36:00|3941.9|3935.9|3940.6|3934.6|3941.9|3935.9|3940.6|3934.6|3
1654000570000|2022-05-31 12:36:10|3940.9|3934.9|3940.1|3934.1|3940.9|3934.9|3939.9|3933.9|7
1654000580000|2022-05-31 12:36:20|3941.1|3935.1|3942.1|3936.1|3942.1|3936.1|3941.1|3935.1|2
1654000600000|2022-05-31 12:36:40|3942.4|3936.4|3943.6|3937.6|3943.6|3937.6|3942.4|3936.4|3
1654000620000|2022-05-31 12:37:00|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1654000630000|2022-05-31 12:37:10|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1654000650000|2022-05-31 12:37:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1654000660000|2022-05-31 12:37:40|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1654000690000|2022-05-31 12:38:10|3945.1|3939.1|3945.1|3939.1|3945.4|3939.4|3945.1|3939.1|3
1654000700000|2022-05-31 12:38:20|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1654000710000|2022-05-31 12:38:30|3945.6|3939.6|3946.1|3940.1|3946.1|3940.1|3945.6|3939.6|2
1654000780000|2022-05-31 12:39:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1654000790000|2022-05-31 12:39:50|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1654000800000|2022-05-31 12:40:00|3945.9|3939.9|3945.4|3939.4|3946.1|3940.1|3945.1|3939.1|7
1654000820000|2022-05-31 12:40:20|3945.1|3939.1|3941.9|3935.9|3945.1|3939.1|3941.9|3935.9|3
1654000840000|2022-05-31 12:40:40|3941.6|3935.6|3941.4|3935.4|3941.6|3935.6|3941.1|3935.1|4
1654000850000|2022-05-31 12:40:50|3941.9|3935.9|3941.9|3935.9|3942.1|3936.1|3941.9|3935.9|3
1654000860000|2022-05-31 12:41:00|3942.1|3936.1|3942.4|3936.4|3942.4|3936.4|3942.1|3936.1|2
1654000900000|2022-05-31 12:41:40|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1654000930000|2022-05-31 12:42:10|3942.6|3936.6|3940.6|3934.6|3942.6|3936.6|3940.4|3934.4|4
1654000940000|2022-05-31 12:42:20|3940.4|3934.4|3941.4|3935.4|3941.4|3935.4|3940.1|3934.1|4
1654000960000|2022-05-31 12:42:40|3941.6|3935.6|3942.4|3936.4|3942.6|3936.6|3941.6|3935.6|3
1654000970000|2022-05-31 12:42:50|3942.6|3936.6|3942.4|3936.4|3942.6|3936.6|3942.4|3936.4|2
1654000990000|2022-05-31 12:43:10|3942.6|3936.6|3943.6|3937.6|3943.6|3937.6|3942.6|3936.6|2
1654001010000|2022-05-31 12:43:30|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|2
1654001020000|2022-05-31 12:43:40|3945.1|3939.1|3944.1|3938.1|3945.4|3939.4|3943.9|3937.9|6
1654001040000|2022-05-31 12:44:00|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.6|3938.6|2
1654001050000|2022-05-31 12:44:10|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1654001080000|2022-05-31 12:44:40|3943.6|3937.6|3941.1|3935.1|3943.6|3937.6|3941.1|3935.1|4
1654001090000|2022-05-31 12:44:50|3941.4|3935.4|3941.9|3935.9|3941.9|3935.9|3941.4|3935.4|2
1654001100000|2022-05-31 12:45:00|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|2
1654001120000|2022-05-31 12:45:20|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|2
1654001160000|2022-05-31 12:46:00|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|3
1654001170000|2022-05-31 12:46:10|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1654001180000|2022-05-31 12:46:20|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|2
1654001190000|2022-05-31 12:46:30|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|2
1654001200000|2022-05-31 12:46:40|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1654001230000|2022-05-31 12:47:10|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1654001250000|2022-05-31 12:47:30|3944.6|3938.6|3946.4|3940.4|3946.4|3940.4|3944.6|3938.6|3
1654001260000|2022-05-31 12:47:40|3946.1|3940.1|3943.6|3937.6|3946.1|3940.1|3943.6|3937.6|2
1654001270000|2022-05-31 12:47:50|3942.9|3936.9|3943.4|3937.4|3943.9|3937.9|3942.9|3936.9|7
1654001280000|2022-05-31 12:48:00|3943.1|3937.1|3942.1|3936.1|3943.1|3937.1|3941.6|3935.6|9
1654001300000|2022-05-31 12:48:20|3943.4|3937.4|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|3
1654001310000|2022-05-31 12:48:30|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|2
1654001320000|2022-05-31 12:48:40|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|2
1654001330000|2022-05-31 12:48:50|3943.1|3937.1|3944.9|3938.9|3945.1|3939.1|3943.1|3937.1|6
1654001340000|2022-05-31 12:49:00|3945.1|3939.1|3945.6|3939.6|3945.6|3939.6|3944.9|3938.9|3
1654001350000|2022-05-31 12:49:10|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.6|3939.6|3
1654001360000|2022-05-31 12:49:20|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1654001390000|2022-05-31 12:49:50|3945.1|3939.1|3943.4|3937.4|3945.1|3939.1|3943.4|3937.4|3
1654001450000|2022-05-31 12:50:50|3943.1|3937.1|3942.4|3936.4|3943.1|3937.1|3942.4|3936.4|3
1654001490000|2022-05-31 12:51:30|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|1
1654001500000|2022-05-31 12:51:40|3942.9|3936.9|3944.4|3938.4|3944.4|3938.4|3942.9|3936.9|4
1654001510000|2022-05-31 12:51:50|3944.6|3938.6|3944.4|3938.4|3944.9|3938.9|3944.4|3938.4|4
1654001530000|2022-05-31 12:52:10|3944.6|3938.6|3945.1|3939.1|3945.1|3939.1|3944.6|3938.6|3
1654001550000|2022-05-31 12:52:30|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|3
1654001560000|2022-05-31 12:52:40|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1654001580000|2022-05-31 12:53:00|3944.9|3938.9|3943.6|3937.6|3944.9|3938.9|3943.6|3937.6|3
1654001590000|2022-05-31 12:53:10|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.6|3937.6|6
1654001610000|2022-05-31 12:53:30|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.6|3938.6|3
1654001620000|2022-05-31 12:53:40|3945.1|3939.1|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|4
1654001630000|2022-05-31 12:53:50|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1654001680000|2022-05-31 12:54:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1654001690000|2022-05-31 12:54:50|3945.1|3939.1|3944.4|3938.4|3945.1|3939.1|3944.1|3938.1|3
1654001710000|2022-05-31 12:55:10|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1654001740000|2022-05-31 12:55:40|3944.4|3938.4|3945.4|3939.4|3945.4|3939.4|3944.4|3938.4|2
1654001760000|2022-05-31 12:56:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1654001810000|2022-05-31 12:56:50|3944.6|3938.6|3942.9|3936.9|3944.6|3938.6|3942.9|3936.9|4
1654001850000|2022-05-31 12:57:30|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1654001860000|2022-05-31 12:57:40|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1654001910000|2022-05-31 12:58:30|3943.6|3937.6|3944.6|3938.6|3944.6|3938.6|3943.6|3937.6|2
1654001920000|2022-05-31 12:58:40|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|2
1654001930000|2022-05-31 12:58:50|3944.9|3938.9|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|3
1654001940000|2022-05-31 12:59:00|3943.4|3937.4|3942.6|3936.6|3943.4|3937.4|3942.6|3936.6|2
1654001950000|2022-05-31 12:59:10|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.4|3936.4|6
1654001960000|2022-05-31 12:59:20|3943.4|3937.4|3944.9|3938.9|3944.9|3938.9|3943.4|3937.4|2
1654001970000|2022-05-31 12:59:30|3944.6|3938.6|3943.9|3937.9|3944.6|3938.6|3943.9|3937.9|4
1654001980000|2022-05-31 12:59:40|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1654001990000|2022-05-31 12:59:50|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|2
1654002000000|2022-05-31 13:00:00|3944.1|3938.1|3938.1|3932.1|3944.6|3938.6|3937.1|3931.1|23
1654002010000|2022-05-31 13:00:10|3937.1|3931.1|3936|3930|3937.1|3931.1|3934.1|3928.1|27
1654002020000|2022-05-31 13:00:20|3935.9|3929.9|3934.9|3928.9|3936|3930|3933.9|3927.9|21
1654002030000|2022-05-31 13:00:30|3934|3928|3933.9|3927.9|3935.3|3929.3|3933.6|3927.6|26
1654002040000|2022-05-31 13:00:40|3934.5|3928.5|3934.1|3928.1|3934.5|3928.5|3933.9|3927.9|5
1654002050000|2022-05-31 13:00:50|3934.3|3928.3|3933.3|3927.3|3934.3|3928.3|3931.6|3925.6|22
1654002060000|2022-05-31 13:01:00|3933|3927|3929.5|3923.5|3933|3927|3929.5|3923.5|24
1654002070000|2022-05-31 13:01:10|3928.5|3922.5|3929.1|3923.1|3929.5|3923.5|3928.4|3922.4|17
1654002080000|2022-05-31 13:01:20|3929.3|3923.3|3931.1|3925.1|3932.8|3926.8|3929.3|3923.3|24
1654002090000|2022-05-31 13:01:30|3932|3926|3930|3924|3932.1|3926.1|3929.6|3923.6|32
1654002100000|2022-05-31 13:01:40|3930.1|3924.1|3933.8|3927.8|3934|3928|3930.1|3924.1|24
1654002110000|2022-05-31 13:01:50|3933.3|3927.3|3933.9|3927.9|3933.9|3927.9|3933|3927|11
1654002120000|2022-05-31 13:02:00|3933.6|3927.6|3933.8|3927.8|3934.8|3928.8|3933.6|3927.6|6
1654002130000|2022-05-31 13:02:10|3935|3929|3933.5|3927.5|3935|3929|3933.5|3927.5|5
1654002140000|2022-05-31 13:02:20|3933.1|3927.1|3931|3925|3933.1|3927.1|3931|3925|7
1654002150000|2022-05-31 13:02:30|3930.6|3924.6|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|4
1654002160000|2022-05-31 13:02:40|3931.9|3925.9|3932.5|3926.5|3933|3927|3931.4|3925.4|24
1654002180000|2022-05-31 13:03:00|3932.3|3926.3|3930.5|3924.5|3932.3|3926.3|3930.5|3924.5|7
1654002200000|2022-05-31 13:03:20|3930.4|3924.4|3929|3923|3930.4|3924.4|3929|3923|3
1654002210000|2022-05-31 13:03:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1654002220000|2022-05-31 13:03:40|3928.6|3922.6|3924.8|3918.8|3928.6|3922.6|3924.8|3918.8|9
1654002230000|2022-05-31 13:03:50|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|2
1654002240000|2022-05-31 13:04:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1654002250000|2022-05-31 13:04:10|3923.6|3917.6|3922.9|3916.9|3923.6|3917.6|3922.9|3916.9|3
1654002260000|2022-05-31 13:04:20|3922.6|3916.6|3919.6|3913.6|3922.9|3916.9|3919.4|3913.4|16
1654002270000|2022-05-31 13:04:30|3919.4|3913.4|3916.9|3910.9|3919.4|3913.4|3916.6|3910.6|17
1654002280000|2022-05-31 13:04:40|3916.6|3910.6|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|7
1654002290000|2022-05-31 13:04:50|3917.1|3911.1|3920|3914|3920.3|3914.3|3917.1|3911.1|15
1654002300000|2022-05-31 13:05:00|3920.3|3914.3|3919.4|3913.4|3921.3|3915.3|3919.4|3913.4|12
1654002310000|2022-05-31 13:05:10|3919.6|3913.6|3920.5|3914.5|3920.5|3914.5|3919.6|3913.6|10
1654002320000|2022-05-31 13:05:20|3919.6|3913.6|3921.3|3915.3|3921.3|3915.3|3919.5|3913.5|11
1654002330000|2022-05-31 13:05:30|3921.5|3915.5|3924|3918|3924|3918|3921.4|3915.4|12
1654002340000|2022-05-31 13:05:40|3924.8|3918.8|3924.9|3918.9|3926|3920|3924.5|3918.5|8
1654002350000|2022-05-31 13:05:50|3922.3|3916.3|3922.1|3916.1|3922.5|3916.5|3921.9|3915.9|12
1654002360000|2022-05-31 13:06:00|3921.9|3915.9|3920.5|3914.5|3922.1|3916.1|3920.4|3914.4|7
1654002370000|2022-05-31 13:06:10|3920.6|3914.6|3921.5|3915.5|3921.5|3915.5|3920.3|3914.3|9
1654002380000|2022-05-31 13:06:20|3922.3|3916.3|3921.1|3915.1|3922.3|3916.3|3921.1|3915.1|6
1654002390000|2022-05-31 13:06:30|3920.9|3914.9|3922.3|3916.3|3922.5|3916.5|3920.9|3914.9|8
1654002400000|2022-05-31 13:06:40|3922.5|3916.5|3923.1|3917.1|3923.6|3917.6|3922.5|3916.5|12
1654002410000|2022-05-31 13:06:50|3922.9|3916.9|3923.1|3917.1|3923.1|3917.1|3922.9|3916.9|4
1654002420000|2022-05-31 13:07:00|3923.4|3917.4|3923.6|3917.6|3924.4|3918.4|3923.4|3917.4|9
1654002430000|2022-05-31 13:07:10|3923.9|3917.9|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|6
1654002440000|2022-05-31 13:07:20|3924.6|3918.6|3925.6|3919.6|3925.9|3919.9|3924.1|3918.1|11
1654002450000|2022-05-31 13:07:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1654002460000|2022-05-31 13:07:40|3925.6|3919.6|3920.9|3914.9|3925.6|3919.6|3920.9|3914.9|4
1654002470000|2022-05-31 13:07:50|3921|3915|3921|3915|3921.3|3915.3|3920.6|3914.6|6
1654002480000|2022-05-31 13:08:00|3920.3|3914.3|3921.5|3915.5|3921.5|3915.5|3920.3|3914.3|4
1654002490000|2022-05-31 13:08:10|3922|3916|3922.3|3916.3|3922.3|3916.3|3922|3916|4
1654002500000|2022-05-31 13:08:20|3923.9|3917.9|3922.6|3916.6|3923.9|3917.9|3922.3|3916.3|6
1654002510000|2022-05-31 13:08:30|3922.9|3916.9|3925|3919|3925|3919|3922.9|3916.9|6
1654002520000|2022-05-31 13:08:40|3925.4|3919.4|3925.1|3919.1|3925.4|3919.4|3924.8|3918.8|4
1654002540000|2022-05-31 13:09:00|3925.4|3919.4|3925.8|3919.8|3925.8|3919.8|3925.1|3919.1|5
1654002550000|2022-05-31 13:09:10|3926.1|3920.1|3927.1|3921.1|3927.1|3921.1|3926.1|3920.1|4
1654002560000|2022-05-31 13:09:20|3926.9|3920.9|3927.1|3921.1|3927.6|3921.6|3926.9|3920.9|5
1654002570000|2022-05-31 13:09:30|3927.4|3921.4|3928.1|3922.1|3928.1|3922.1|3927.4|3921.4|4
1654002580000|2022-05-31 13:09:40|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3928.9|3922.9|6
1654002590000|2022-05-31 13:09:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1654002600000|2022-05-31 13:10:00|3929.6|3923.6|3930.4|3924.4|3930.6|3924.6|3929.6|3923.6|5
1654002610000|2022-05-31 13:10:10|3930.1|3924.1|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|2
1654002620000|2022-05-31 13:10:20|3930.1|3924.1|3930.9|3924.9|3931.1|3925.1|3930.1|3924.1|5
1654002630000|2022-05-31 13:10:30|3931.1|3925.1|3931.4|3925.4|3931.6|3925.6|3931.1|3925.1|4
1654002640000|2022-05-31 13:10:40|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1654002650000|2022-05-31 13:10:50|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|4
1654002660000|2022-05-31 13:11:00|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|3
1654002680000|2022-05-31 13:11:20|3931.1|3925.1|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|6
1654002690000|2022-05-31 13:11:30|3931.9|3925.9|3932.6|3926.6|3932.6|3926.6|3931.9|3925.9|7
1654002700000|2022-05-31 13:11:40|3932.9|3926.9|3932.1|3926.1|3932.9|3926.9|3931.6|3925.6|9
1654002720000|2022-05-31 13:12:00|3932.4|3926.4|3931.6|3925.6|3932.6|3926.6|3931.6|3925.6|11
1654002730000|2022-05-31 13:12:10|3931.1|3925.1|3929.9|3923.9|3931.1|3925.1|3929.9|3923.9|8
1654002740000|2022-05-31 13:12:20|3930.1|3924.1|3930.1|3924.1|3930.4|3924.4|3930.1|3924.1|3
1654002750000|2022-05-31 13:12:30|3929.9|3923.9|3930.9|3924.9|3930.9|3924.9|3929.6|3923.6|7
1654002760000|2022-05-31 13:12:40|3931.4|3925.4|3931.4|3925.4|3931.6|3925.6|3931.4|3925.4|3
1654002770000|2022-05-31 13:12:50|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3929.9|3923.9|8
1654002780000|2022-05-31 13:13:00|3931.6|3925.6|3932.6|3926.6|3932.6|3926.6|3931.6|3925.6|3
1654002790000|2022-05-31 13:13:10|3932.4|3926.4|3932.6|3926.6|3932.6|3926.6|3932.4|3926.4|2
1654002810000|2022-05-31 13:13:30|3932.4|3926.4|3932.6|3926.6|3932.6|3926.6|3932.1|3926.1|4
1654002830000|2022-05-31 13:13:50|3933.1|3927.1|3930.4|3924.4|3933.1|3927.1|3930.4|3924.4|8
1654002840000|2022-05-31 13:14:00|3930.1|3924.1|3929.4|3923.4|3930.1|3924.1|3928.9|3922.9|7
1654002860000|2022-05-31 13:14:20|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1654002870000|2022-05-31 13:14:30|3929.1|3923.1|3929.6|3923.6|3929.9|3923.9|3929.1|3923.1|5
1654002900000|2022-05-31 13:15:00|3929.9|3923.9|3929.1|3923.1|3929.9|3923.9|3929.1|3923.1|4
1654002930000|2022-05-31 13:15:30|3929.4|3923.4|3929.6|3923.6|3929.6|3923.6|3929.4|3923.4|2
1654002940000|2022-05-31 13:15:40|3929.4|3923.4|3930.9|3924.9|3931.6|3925.6|3929.4|3923.4|10
1654002950000|2022-05-31 13:15:50|3931.1|3925.1|3930.9|3924.9|3931.6|3925.6|3930.9|3924.9|9
1654002960000|2022-05-31 13:16:00|3930.6|3924.6|3930.9|3924.9|3930.9|3924.9|3930.6|3924.6|2
1654002980000|2022-05-31 13:16:20|3930.6|3924.6|3930.6|3924.6|3930.9|3924.9|3930.6|3924.6|3
1654002990000|2022-05-31 13:16:30|3930.9|3924.9|3930.6|3924.6|3931.1|3925.1|3930.6|3924.6|4
1654003000000|2022-05-31 13:16:40|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|2
1654003010000|2022-05-31 13:16:50|3931.6|3925.6|3931.9|3925.9|3932.4|3926.4|3931.6|3925.6|5
1654003020000|2022-05-31 13:17:00|3932.1|3926.1|3931.4|3925.4|3932.1|3926.1|3931.4|3925.4|4
1654003030000|2022-05-31 13:17:10|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1654003080000|2022-05-31 13:18:00|3931.4|3925.4|3935.9|3929.9|3936.1|3930.1|3931.4|3925.4|7
1654003090000|2022-05-31 13:18:10|3936.4|3930.4|3936.6|3930.6|3937.1|3931.1|3936.4|3930.4|8
1654003100000|2022-05-31 13:18:20|3936.4|3930.4|3936.1|3930.1|3936.4|3930.4|3936.1|3930.1|2
1654003110000|2022-05-31 13:18:30|3936.4|3930.4|3936.1|3930.1|3937.6|3931.6|3935.9|3929.9|6
1654003120000|2022-05-31 13:18:40|3936.6|3930.6|3936.4|3930.4|3936.6|3930.6|3936.1|3930.1|5
1654003130000|2022-05-31 13:18:50|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1654003140000|2022-05-31 13:19:00|3936.4|3930.4|3937.1|3931.1|3937.1|3931.1|3936.4|3930.4|4
1654003150000|2022-05-31 13:19:10|3937.4|3931.4|3936.6|3930.6|3937.4|3931.4|3936.6|3930.6|7
1654003160000|2022-05-31 13:19:20|3936.9|3930.9|3935.9|3929.9|3936.9|3930.9|3935.9|3929.9|5
1654003170000|2022-05-31 13:19:30|3935.6|3929.6|3935.9|3929.9|3935.9|3929.9|3935.6|3929.6|2
1654003180000|2022-05-31 13:19:40|3935.6|3929.6|3935.4|3929.4|3935.6|3929.6|3935.4|3929.4|2
1654003190000|2022-05-31 13:19:50|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|2
1654003200000|2022-05-31 13:20:00|3934.1|3928.1|3932.6|3926.6|3934.1|3928.1|3932.4|3926.4|4
1654003210000|2022-05-31 13:20:10|3932.4|3926.4|3931.1|3925.1|3932.4|3926.4|3931.1|3925.1|8
1654003220000|2022-05-31 13:20:20|3931.9|3925.9|3929.9|3923.9|3931.9|3925.9|3929.9|3923.9|4
1654003230000|2022-05-31 13:20:30|3930.1|3924.1|3930.4|3924.4|3930.4|3924.4|3930.1|3924.1|4
1654003240000|2022-05-31 13:20:40|3931.1|3925.1|3930.9|3924.9|3931.1|3925.1|3930.9|3924.9|2
1654003250000|2022-05-31 13:20:50|3931.9|3925.9|3930.6|3924.6|3931.9|3925.9|3930.6|3924.6|2
1654003260000|2022-05-31 13:21:00|3931.1|3925.1|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|9
1654003270000|2022-05-31 13:21:10|3931.4|3925.4|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|8
1654003280000|2022-05-31 13:21:20|3931.6|3925.6|3931.6|3925.6|3931.9|3925.9|3931.6|3925.6|5
1654003290000|2022-05-31 13:21:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1654003300000|2022-05-31 13:21:40|3932.6|3926.6|3933.1|3927.1|3933.4|3927.4|3932.6|3926.6|8
1654003310000|2022-05-31 13:21:50|3933.4|3927.4|3933.9|3927.9|3934.1|3928.1|3933.4|3927.4|8
1654003320000|2022-05-31 13:22:00|3934.1|3928.1|3933.9|3927.9|3934.1|3928.1|3933.9|3927.9|2
1654003330000|2022-05-31 13:22:10|3934.1|3928.1|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|3
1654003340000|2022-05-31 13:22:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1654003350000|2022-05-31 13:22:30|3934.1|3928.1|3934.1|3928.1|3934.4|3928.4|3933.9|3927.9|7
1654003360000|2022-05-31 13:22:40|3934.6|3928.6|3933.4|3927.4|3934.9|3928.9|3933.4|3927.4|5
1654003370000|2022-05-31 13:22:50|3933.6|3927.6|3934.4|3928.4|3934.9|3928.9|3933.6|3927.6|8
1654003380000|2022-05-31 13:23:00|3935.4|3929.4|3935.4|3929.4|3936.6|3930.6|3934.6|3928.6|13
1654003390000|2022-05-31 13:23:10|3935.1|3929.1|3932.1|3926.1|3935.4|3929.4|3931.9|3925.9|9
1654003400000|2022-05-31 13:23:20|3932.9|3926.9|3934.4|3928.4|3934.4|3928.4|3932.1|3926.1|9
1654003410000|2022-05-31 13:23:30|3934.6|3928.6|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|3
1654003420000|2022-05-31 13:23:40|3935.1|3929.1|3932.1|3926.1|3935.9|3929.9|3932.1|3926.1|14
1654003430000|2022-05-31 13:23:50|3931.9|3925.9|3931.6|3925.6|3931.9|3925.9|3931.6|3925.6|2
1654003460000|2022-05-31 13:24:20|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.4|3924.4|7
1654003470000|2022-05-31 13:24:30|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1654003480000|2022-05-31 13:24:40|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|2
1654003510000|2022-05-31 13:25:10|3931.6|3925.6|3933.4|3927.4|3933.4|3927.4|3931.6|3925.6|3
1654003520000|2022-05-31 13:25:20|3933.6|3927.6|3932.6|3926.6|3933.9|3927.9|3932.6|3926.6|11
1654003530000|2022-05-31 13:25:30|3932.4|3926.4|3930.4|3924.4|3932.4|3926.4|3930.1|3924.1|7
1654003540000|2022-05-31 13:25:40|3930.6|3924.6|3931.4|3925.4|3931.4|3925.4|3930.1|3924.1|6
1654003550000|2022-05-31 13:25:50|3931.6|3925.6|3934.6|3928.6|3934.6|3928.6|3931.6|3925.6|8
1654003570000|2022-05-31 13:26:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1654003600000|2022-05-31 13:26:40|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1654003610000|2022-05-31 13:26:50|3934.9|3928.9|3933.1|3927.1|3934.9|3928.9|3932.6|3926.6|3
1654003620000|2022-05-31 13:27:00|3933.4|3927.4|3934.4|3928.4|3934.4|3928.4|3932.4|3926.4|7
1654003630000|2022-05-31 13:27:10|3934.6|3928.6|3936.6|3930.6|3936.9|3930.9|3934.4|3928.4|12
1654003640000|2022-05-31 13:27:20|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|7
1654003650000|2022-05-31 13:27:30|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1654003660000|2022-05-31 13:27:40|3936.4|3930.4|3935.6|3929.6|3936.4|3930.4|3935.4|3929.4|3
1654003670000|2022-05-31 13:27:50|3935.9|3929.9|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|2
1654003680000|2022-05-31 13:28:00|3936.9|3930.9|3937.1|3931.1|3937.9|3931.9|3936.1|3930.1|8
1654003690000|2022-05-31 13:28:10|3936.9|3930.9|3937.6|3931.6|3937.6|3931.6|3935.4|3929.4|4
1654003700000|2022-05-31 13:28:20|3938.1|3932.1|3939.1|3933.1|3939.1|3933.1|3938.1|3932.1|4
1654003710000|2022-05-31 13:28:30|3939.4|3933.4|3939.9|3933.9|3940.1|3934.1|3939.4|3933.4|7
1654003720000|2022-05-31 13:28:40|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.6|3933.6|4
1654003730000|2022-05-31 13:28:50|3940.1|3934.1|3941.6|3935.6|3941.6|3935.6|3940.1|3934.1|10
1654003740000|2022-05-31 13:29:00|3941.4|3935.4|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|3
1654003750000|2022-05-31 13:29:10|3941.6|3935.6|3941.9|3935.9|3941.9|3935.9|3941.6|3935.6|2
1654003770000|2022-05-31 13:29:30|3941.6|3935.6|3940.6|3934.6|3941.6|3935.6|3940.4|3934.4|8
1654003780000|2022-05-31 13:29:40|3940.4|3934.4|3941.9|3935.9|3941.9|3935.9|3940.4|3934.4|4
1654003790000|2022-05-31 13:29:50|3941.4|3935.4|3941.9|3935.9|3941.9|3935.9|3941.4|3935.4|2
1654003800000|2022-05-31 13:30:00|3941.6|3935.6|3941.4|3935.4|3941.9|3935.9|3941.4|3935.4|5
1654003810000|2022-05-31 13:30:10|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1654003830000|2022-05-31 13:30:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1654003840000|2022-05-31 13:30:40|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1654003850000|2022-05-31 13:30:50|3942.1|3936.1|3942.4|3936.4|3942.4|3936.4|3942.1|3936.1|2
1654003860000|2022-05-31 13:31:00|3942.6|3936.6|3944.1|3938.1|3944.1|3938.1|3942.6|3936.6|6
1654003870000|2022-05-31 13:31:10|3944.6|3938.6|3943.9|3937.9|3944.6|3938.6|3943.9|3937.9|8
1654003880000|2022-05-31 13:31:20|3944.1|3938.1|3943.4|3937.4|3944.4|3938.4|3943.1|3937.1|11
1654003890000|2022-05-31 13:31:30|3943.6|3937.6|3942.6|3936.6|3943.6|3937.6|3942.6|3936.6|10
1654003900000|2022-05-31 13:31:40|3943.4|3937.4|3943.6|3937.6|3943.9|3937.9|3943.4|3937.4|7
1654003910000|2022-05-31 13:31:50|3943.9|3937.9|3940.6|3934.6|3943.9|3937.9|3940.6|3934.6|5
1654003920000|2022-05-31 13:32:00|3940.9|3934.9|3942.4|3936.4|3942.6|3936.6|3940.9|3934.9|6
1654003930000|2022-05-31 13:32:10|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.4|3936.4|4
1654003940000|2022-05-31 13:32:20|3943.1|3937.1|3944.4|3938.4|3944.4|3938.4|3943.1|3937.1|6
1654003950000|2022-05-31 13:32:30|3944.1|3938.1|3943.4|3937.4|3944.1|3938.1|3943.4|3937.4|6
1654003960000|2022-05-31 13:32:40|3941.9|3935.9|3941.4|3935.4|3941.9|3935.9|3941.1|3935.1|3
1654003970000|2022-05-31 13:32:50|3941.6|3935.6|3943.1|3937.1|3943.4|3937.4|3941.6|3935.6|8
1654003980000|2022-05-31 13:33:00|3943.4|3937.4|3944.6|3938.6|3944.9|3938.9|3943.4|3937.4|5
1654003990000|2022-05-31 13:33:10|3944.9|3938.9|3942.4|3936.4|3944.9|3938.9|3942.1|3936.1|6
1654004000000|2022-05-31 13:33:20|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.4|3936.4|5
1654004010000|2022-05-31 13:33:30|3942.6|3936.6|3941.9|3935.9|3943.6|3937.6|3941.9|3935.9|8
1654004020000|2022-05-31 13:33:40|3942.6|3936.6|3943.1|3937.1|3943.1|3937.1|3942.6|3936.6|2
1654004040000|2022-05-31 13:34:00|3943.4|3937.4|3944.1|3938.1|3944.6|3938.6|3943.4|3937.4|6
1654004050000|2022-05-31 13:34:10|3943.6|3937.6|3944.4|3938.4|3944.6|3938.6|3943.6|3937.6|4
1654004060000|2022-05-31 13:34:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1654004070000|2022-05-31 13:34:30|3944.4|3938.4|3943.9|3937.9|3944.6|3938.6|3943.9|3937.9|4
1654004080000|2022-05-31 13:34:40|3943.4|3937.4|3944.6|3938.6|3944.6|3938.6|3943.1|3937.1|6
1654004090000|2022-05-31 13:34:50|3944.4|3938.4|3942.4|3936.4|3944.4|3938.4|3942.1|3936.1|6
1654004100000|2022-05-31 13:35:00|3943.1|3937.1|3944.1|3938.1|3944.4|3938.4|3942.9|3936.9|15
1654004110000|2022-05-31 13:35:10|3944.6|3938.6|3945.6|3939.6|3945.6|3939.6|3944.1|3938.1|8
1654004120000|2022-05-31 13:35:20|3945.9|3939.9|3945.1|3939.1|3946.6|3940.6|3945.1|3939.1|9
1654004130000|2022-05-31 13:35:30|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1654004140000|2022-05-31 13:35:40|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3944.4|3938.4|2
1654004150000|2022-05-31 13:35:50|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|2
1654004160000|2022-05-31 13:36:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1654004170000|2022-05-31 13:36:10|3944.9|3938.9|3943.4|3937.4|3944.9|3938.9|3943.4|3937.4|5
1654004180000|2022-05-31 13:36:20|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1654004190000|2022-05-31 13:36:30|3943.4|3937.4|3944.4|3938.4|3944.4|3938.4|3943.4|3937.4|2
1654004200000|2022-05-31 13:36:40|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1654004210000|2022-05-31 13:36:50|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1654004220000|2022-05-31 13:37:00|3944.9|3938.9|3943.4|3937.4|3944.9|3938.9|3943.4|3937.4|8
1654004230000|2022-05-31 13:37:10|3943.1|3937.1|3943.4|3937.4|3943.4|3937.4|3943.1|3937.1|2
1654004240000|2022-05-31 13:37:20|3943.6|3937.6|3944.1|3938.1|3944.4|3938.4|3943.6|3937.6|5
1654004250000|2022-05-31 13:37:30|3943.6|3937.6|3943.1|3937.1|3943.6|3937.6|3943.1|3937.1|6
1654004260000|2022-05-31 13:37:40|3942.9|3936.9|3940.6|3934.6|3942.9|3936.9|3940.4|3934.4|14
1654004270000|2022-05-31 13:37:50|3940.9|3934.9|3940.4|3934.4|3941.6|3935.6|3939.5|3933.5|19
1654004280000|2022-05-31 13:38:00|3940.6|3934.6|3941.6|3935.6|3941.8|3935.8|3940.1|3934.1|14
1654004300000|2022-05-31 13:38:20|3941.9|3935.9|3941.4|3935.4|3942.1|3936.1|3941.4|3935.4|5
1654004310000|2022-05-31 13:38:30|3941.1|3935.1|3941.4|3935.4|3941.4|3935.4|3941.1|3935.1|2
1654004340000|2022-05-31 13:39:00|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1654004350000|2022-05-31 13:39:10|3940.9|3934.9|3940.4|3934.4|3940.9|3934.9|3939.6|3933.6|8
1654004380000|2022-05-31 13:39:40|3940.6|3934.6|3940.1|3934.1|3940.6|3934.6|3940.1|3934.1|3
1654004390000|2022-05-31 13:39:50|3939.9|3933.9|3940.9|3934.9|3940.9|3934.9|3939.9|3933.9|4
1654004400000|2022-05-31 13:40:00|3940.6|3934.6|3939.4|3933.4|3940.6|3934.6|3939.4|3933.4|9
1654004410000|2022-05-31 13:40:10|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3938.9|3932.9|4
1654004420000|2022-05-31 13:40:20|3939.9|3933.9|3939.6|3933.6|3939.9|3933.9|3939.6|3933.6|2
1654004430000|2022-05-31 13:40:30|3939.9|3933.9|3939.6|3933.6|3939.9|3933.9|3939.6|3933.6|2
1654004440000|2022-05-31 13:40:40|3940.1|3934.1|3940.6|3934.6|3940.6|3934.6|3940.1|3934.1|2
1654004450000|2022-05-31 13:40:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|1
1654004460000|2022-05-31 13:41:00|3940.6|3934.6|3940.4|3934.4|3940.9|3934.9|3940.4|3934.4|6
1654004470000|2022-05-31 13:41:10|3940.1|3934.1|3939.1|3933.1|3940.1|3934.1|3939.1|3933.1|3
1654004480000|2022-05-31 13:41:20|3939.4|3933.4|3939.4|3933.4|3939.9|3933.9|3939.4|3933.4|8
1654004490000|2022-05-31 13:41:30|3939.1|3933.1|3939.1|3933.1|3939.6|3933.6|3938.9|3932.9|10
1654004500000|2022-05-31 13:41:40|3939.9|3933.9|3940.1|3934.1|3940.6|3934.6|3939.9|3933.9|6
1654004510000|2022-05-31 13:41:50|3940.4|3934.4|3940.1|3934.1|3940.4|3934.4|3940.1|3934.1|2
1654004520000|2022-05-31 13:42:00|3940.4|3934.4|3940.4|3934.4|3940.6|3934.6|3940.4|3934.4|3
1654004530000|2022-05-31 13:42:10|3940.1|3934.1|3939.4|3933.4|3940.1|3934.1|3939.4|3933.4|3
1654004540000|2022-05-31 13:42:20|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1654004550000|2022-05-31 13:42:30|3939.9|3933.9|3939.1|3933.1|3939.9|3933.9|3939.1|3933.1|3
1654004560000|2022-05-31 13:42:40|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1654004580000|2022-05-31 13:43:00|3939.1|3933.1|3940.1|3934.1|3940.4|3934.4|3939.1|3933.1|8
1654004590000|2022-05-31 13:43:10|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|1
1654004600000|2022-05-31 13:43:20|3940.6|3934.6|3940.1|3934.1|3940.6|3934.6|3940.1|3934.1|3
1654004610000|2022-05-31 13:43:30|3939.9|3933.9|3939.4|3933.4|3939.9|3933.9|3939.4|3933.4|5
1654004620000|2022-05-31 13:43:40|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1654004630000|2022-05-31 13:43:50|3938.9|3932.9|3938.4|3932.4|3938.9|3932.9|3938.1|3932.1|4
1654004640000|2022-05-31 13:44:00|3938.1|3932.1|3934.6|3928.6|3938.9|3932.9|3934.6|3928.6|15
1654004650000|2022-05-31 13:44:10|3934.4|3928.4|3933.4|3927.4|3934.9|3928.9|3933.4|3927.4|12
1654004660000|2022-05-31 13:44:20|3933.6|3927.6|3933.9|3927.9|3933.9|3927.9|3932.1|3926.1|16
1654004670000|2022-05-31 13:44:30|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|7
1654004680000|2022-05-31 13:44:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1654004690000|2022-05-31 13:44:50|3934.6|3928.6|3934.4|3928.4|3934.6|3928.6|3933.9|3927.9|3
1654004700000|2022-05-31 13:45:00|3934.6|3928.6|3933.4|3927.4|3934.9|3928.9|3933.4|3927.4|5
1654004710000|2022-05-31 13:45:10|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3932.9|3926.9|3
1654004720000|2022-05-31 13:45:20|3933.6|3927.6|3934.4|3928.4|3934.6|3928.6|3933.4|3927.4|9
1654004730000|2022-05-31 13:45:30|3934.6|3928.6|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|6
1654004740000|2022-05-31 13:45:40|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1654004750000|2022-05-31 13:45:50|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|4
1654004760000|2022-05-31 13:46:00|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1654004770000|2022-05-31 13:46:10|3934.4|3928.4|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|2
1654004780000|2022-05-31 13:46:20|3935.1|3929.1|3935.6|3929.6|3935.6|3929.6|3935.1|3929.1|16
1654004790000|2022-05-31 13:46:30|3935.4|3929.4|3934.9|3928.9|3935.6|3929.6|3934.9|3928.9|14
1654004800000|2022-05-31 13:46:40|3934.6|3928.6|3933.9|3927.9|3934.6|3928.6|3933.4|3927.4|5
1654004810000|2022-05-31 13:46:50|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|3
1654004820000|2022-05-31 13:47:00|3933.4|3927.4|3933.1|3927.1|3933.4|3927.4|3933.1|3927.1|2
1654004830000|2022-05-31 13:47:10|3933.4|3927.4|3933.1|3927.1|3933.4|3927.4|3933.1|3927.1|2
1654004840000|2022-05-31 13:47:20|3933.4|3927.4|3933.1|3927.1|3933.4|3927.4|3933.1|3927.1|2
1654004850000|2022-05-31 13:47:30|3933.4|3927.4|3935.4|3929.4|3935.4|3929.4|3933.4|3927.4|5
1654004860000|2022-05-31 13:47:40|3935.1|3929.1|3935.4|3929.4|3935.4|3929.4|3935.1|3929.1|2
1654004870000|2022-05-31 13:47:50|3935.1|3929.1|3935.6|3929.6|3935.9|3929.9|3935.1|3929.1|8
1654004880000|2022-05-31 13:48:00|3935.4|3929.4|3933.9|3927.9|3935.6|3929.6|3933.9|3927.9|5
1654004890000|2022-05-31 13:48:10|3934.1|3928.1|3934.4|3928.4|3934.6|3928.6|3934.1|3928.1|6
1654004900000|2022-05-31 13:48:20|3934.1|3928.1|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|3
1654004910000|2022-05-31 13:48:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1654004920000|2022-05-31 13:48:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.6|3928.6|3
1654004930000|2022-05-31 13:48:50|3934.6|3928.6|3934.1|3928.1|3934.6|3928.6|3934.1|3928.1|3
1654004940000|2022-05-31 13:49:00|3933.6|3927.6|3934.9|3928.9|3935.1|3929.1|3933.4|3927.4|24
1654004960000|2022-05-31 13:49:20|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1654004980000|2022-05-31 13:49:40|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1654004990000|2022-05-31 13:49:50|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|3
1654005000000|2022-05-31 13:50:00|3934.6|3928.6|3935.6|3929.6|3935.9|3929.9|3933.9|3927.9|8
1654005010000|2022-05-31 13:50:10|3935.9|3929.9|3937.4|3931.4|3937.4|3931.4|3935.9|3929.9|5
1654005020000|2022-05-31 13:50:20|3937.1|3931.1|3937.4|3931.4|3938.9|3932.9|3936.4|3930.4|29
1654005030000|2022-05-31 13:50:30|3937.1|3931.1|3937.9|3931.9|3937.9|3931.9|3936.9|3930.9|9
1654005040000|2022-05-31 13:50:40|3937.6|3931.6|3938.1|3932.1|3938.4|3932.4|3936.9|3930.9|29
1654005050000|2022-05-31 13:50:50|3938.4|3932.4|3937.4|3931.4|3938.6|3932.6|3937.4|3931.4|4
1654005060000|2022-05-31 13:51:00|3937.6|3931.6|3937.4|3931.4|3937.9|3931.9|3936.9|3930.9|7
1654005070000|2022-05-31 13:51:10|3937.6|3931.6|3938.1|3932.1|3938.1|3932.1|3937.6|3931.6|3
1654005080000|2022-05-31 13:51:20|3937.9|3931.9|3938.1|3932.1|3938.1|3932.1|3937.9|3931.9|2
1654005110000|2022-05-31 13:51:50|3937.9|3931.9|3938.1|3932.1|3938.1|3932.1|3937.9|3931.9|2
1654005130000|2022-05-31 13:52:10|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|6
1654005140000|2022-05-31 13:52:20|3938.1|3932.1|3937.6|3931.6|3938.1|3932.1|3937.1|3931.1|15
1654005150000|2022-05-31 13:52:30|3937.9|3931.9|3938.9|3932.9|3938.9|3932.9|3937.1|3931.1|9
1654005160000|2022-05-31 13:52:40|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|2
1654005190000|2022-05-31 13:53:10|3938.6|3932.6|3938.6|3932.6|3938.9|3932.9|3938.6|3932.6|9
1654005220000|2022-05-31 13:53:40|3938.9|3932.9|3939.1|3933.1|3939.4|3933.4|3938.9|3932.9|4
1654005230000|2022-05-31 13:53:50|3939.4|3933.4|3937.9|3931.9|3940.1|3934.1|3937.4|3931.4|13
1654005240000|2022-05-31 13:54:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3937.9|3931.9|5
1654005250000|2022-05-31 13:54:10|3938.4|3932.4|3939.4|3933.4|3939.4|3933.4|3938.4|3932.4|7
1654005270000|2022-05-31 13:54:30|3939.6|3933.6|3939.6|3933.6|3939.9|3933.9|3939.6|3933.6|5
1654005280000|2022-05-31 13:54:40|3938.9|3932.9|3937.9|3931.9|3938.9|3932.9|3937.9|3931.9|4
1654005290000|2022-05-31 13:54:50|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3937.9|3931.9|5
1654005300000|2022-05-31 13:55:00|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|3
1654005320000|2022-05-31 13:55:20|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|1
1654005330000|2022-05-31 13:55:30|3936.4|3930.4|3936.1|3930.1|3936.9|3930.9|3935.9|3929.9|8
1654005340000|2022-05-31 13:55:40|3936.6|3930.6|3936.9|3930.9|3936.9|3930.9|3936.6|3930.6|2
1654005360000|2022-05-31 13:56:00|3937.6|3931.6|3937.6|3931.6|3938.4|3932.4|3937.6|3931.6|5
1654005370000|2022-05-31 13:56:10|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|3
1654005380000|2022-05-31 13:56:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1654005400000|2022-05-31 13:56:40|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1654005420000|2022-05-31 13:57:00|3938.1|3932.1|3939.6|3933.6|3939.9|3933.9|3938.1|3932.1|6
1654005440000|2022-05-31 13:57:20|3939.4|3933.4|3939.6|3933.6|3939.6|3933.6|3939.4|3933.4|2
1654005450000|2022-05-31 13:57:30|3939.4|3933.4|3939.1|3933.1|3939.6|3933.6|3939.1|3933.1|4
1654005460000|2022-05-31 13:57:40|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1654005530000|2022-05-31 13:58:50|3938.6|3932.6|3936.9|3930.9|3938.6|3932.6|3936.9|3930.9|3
1654005540000|2022-05-31 13:59:00|3936.6|3930.6|3934.6|3928.6|3936.6|3930.6|3933.6|3927.6|10
1654005560000|2022-05-31 13:59:20|3934.4|3928.4|3934.4|3928.4|3934.6|3928.6|3934.4|3928.4|3
1654005570000|2022-05-31 13:59:30|3934.1|3928.1|3933.6|3927.6|3934.1|3928.1|3933.4|3927.4|6
1654005580000|2022-05-31 13:59:40|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|2
1654005590000|2022-05-31 13:59:50|3934.4|3928.4|3934.9|3928.9|3935.4|3929.4|3934.4|3928.4|4
1654005600000|2022-05-31 14:00:00|3934.6|3928.6|3935.1|3929.1|3935.1|3929.1|3933.9|3927.9|9
1654005610000|2022-05-31 14:00:10|3935.4|3929.4|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|3
1654005620000|2022-05-31 14:00:20|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|1
1654005630000|2022-05-31 14:00:30|3936.9|3930.9|3936.6|3930.6|3937.6|3931.6|3936.6|3930.6|6
1654005640000|2022-05-31 14:00:40|3936.9|3930.9|3938.1|3932.1|3938.4|3932.4|3936.9|3930.9|4
1654005650000|2022-05-31 14:00:50|3938.4|3932.4|3939.1|3933.1|3939.1|3933.1|3938.4|3932.4|7
1654005660000|2022-05-31 14:01:00|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|2
1654005670000|2022-05-31 14:01:10|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|12
1654005680000|2022-05-31 14:01:20|3939.4|3933.4|3938.4|3932.4|3939.9|3933.9|3938.4|3932.4|6
1654005690000|2022-05-31 14:01:30|3937.6|3931.6|3935.6|3929.6|3937.6|3931.6|3935.4|3929.4|9
1654005700000|2022-05-31 14:01:40|3935.9|3929.9|3936.4|3930.4|3936.9|3930.9|3935.9|3929.9|5
1654005710000|2022-05-31 14:01:50|3936.6|3930.6|3936.1|3930.1|3936.9|3930.9|3935.9|3929.9|7
1654005720000|2022-05-31 14:02:00|3936.4|3930.4|3936.9|3930.9|3937.1|3931.1|3936.4|3930.4|6
1654005730000|2022-05-31 14:02:10|3936.6|3930.6|3937.1|3931.1|3937.6|3931.6|3936.6|3930.6|5
1654005740000|2022-05-31 14:02:20|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|3
1654005750000|2022-05-31 14:02:30|3936.9|3930.9|3937.6|3931.6|3938.1|3932.1|3936.9|3930.9|7
1654005760000|2022-05-31 14:02:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1654005770000|2022-05-31 14:02:50|3937.9|3931.9|3938.6|3932.6|3938.6|3932.6|3937.9|3931.9|2
1654005790000|2022-05-31 14:03:10|3938.9|3932.9|3938.9|3932.9|3939.1|3933.1|3938.6|3932.6|5
1654005810000|2022-05-31 14:03:30|3937.1|3931.1|3938.1|3932.1|3938.1|3932.1|3937.1|3931.1|16
1654005820000|2022-05-31 14:03:40|3938.6|3932.6|3937.6|3931.6|3938.6|3932.6|3937.4|3931.4|3
1654005830000|2022-05-31 14:03:50|3937.4|3931.4|3937.1|3931.1|3938.4|3932.4|3937.1|3931.1|6
1654005840000|2022-05-31 14:04:00|3937.4|3931.4|3935.9|3929.9|3937.4|3931.4|3935.9|3929.9|7
1654005850000|2022-05-31 14:04:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1654005860000|2022-05-31 14:04:20|3935.9|3929.9|3934.4|3928.4|3935.9|3929.9|3934.4|3928.4|5
1654005870000|2022-05-31 14:04:30|3934.1|3928.1|3934.4|3928.4|3934.6|3928.6|3933.9|3927.9|7
1654005880000|2022-05-31 14:04:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1654005890000|2022-05-31 14:04:50|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.6|3928.6|17
1654005900000|2022-05-31 14:05:00|3934.6|3928.6|3934.6|3928.6|3934.9|3928.9|3934.4|3928.4|6
1654005910000|2022-05-31 14:05:10|3934.9|3928.9|3933.9|3927.9|3934.9|3928.9|3933.9|3927.9|5
1654005920000|2022-05-31 14:05:20|3934.1|3928.1|3933.6|3927.6|3934.1|3928.1|3933.6|3927.6|3
1654005930000|2022-05-31 14:05:30|3933.4|3927.4|3931.9|3925.9|3933.4|3927.4|3931.9|3925.9|5
1654005940000|2022-05-31 14:05:40|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1654005950000|2022-05-31 14:05:50|3931.9|3925.9|3930.9|3924.9|3931.9|3925.9|3930.9|3924.9|5
1654005960000|2022-05-31 14:06:00|3931.1|3925.1|3931.4|3925.4|3931.4|3925.4|3930.9|3924.9|4
1654005970000|2022-05-31 14:06:10|3931.6|3925.6|3931.1|3925.1|3932.1|3926.1|3931.1|3925.1|7
1654005980000|2022-05-31 14:06:20|3931.4|3925.4|3932.1|3926.1|3932.1|3926.1|3931.4|3925.4|6
1654005990000|2022-05-31 14:06:30|3931.9|3925.9|3930.4|3924.4|3931.9|3925.9|3930.4|3924.4|5
1654006000000|2022-05-31 14:06:40|3930.6|3924.6|3931.9|3925.9|3931.9|3925.9|3930.4|3924.4|8
1654006010000|2022-05-31 14:06:50|3931.6|3925.6|3931.4|3925.4|3931.9|3925.9|3931.4|3925.4|4
1654006020000|2022-05-31 14:07:00|3931.1|3925.1|3931.4|3925.4|3931.9|3925.9|3930.9|3924.9|8
1654006030000|2022-05-31 14:07:10|3931.9|3925.9|3932.9|3926.9|3933.4|3927.4|3931.9|3925.9|9
1654006040000|2022-05-31 14:07:20|3933.1|3927.1|3932.4|3926.4|3933.6|3927.6|3932.4|3926.4|11
1654006050000|2022-05-31 14:07:30|3932.1|3926.1|3931.9|3925.9|3932.1|3926.1|3931.9|3925.9|2
1654006060000|2022-05-31 14:07:40|3932.4|3926.4|3933.4|3927.4|3933.4|3927.4|3932.4|3926.4|4
1654006070000|2022-05-31 14:07:50|3933.6|3927.6|3933.9|3927.9|3933.9|3927.9|3933.6|3927.6|4
1654006080000|2022-05-31 14:08:00|3933.6|3927.6|3933.9|3927.9|3934.4|3928.4|3933.6|3927.6|5
1654006090000|2022-05-31 14:08:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1654006100000|2022-05-31 14:08:20|3934.4|3928.4|3934.6|3928.6|3934.6|3928.6|3934.4|3928.4|2
1654006110000|2022-05-31 14:08:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|3
1654006120000|2022-05-31 14:08:40|3934.6|3928.6|3932.9|3926.9|3934.6|3928.6|3932.9|3926.9|5
1654006130000|2022-05-31 14:08:50|3932.6|3926.6|3930.9|3924.9|3932.6|3926.6|3930.9|3924.9|4
1654006140000|2022-05-31 14:09:00|3930.6|3924.6|3930.4|3924.4|3931.1|3925.1|3930.4|3924.4|6
1654006150000|2022-05-31 14:09:10|3930.6|3924.6|3931.1|3925.1|3931.1|3925.1|3930.6|3924.6|4
1654006160000|2022-05-31 14:09:20|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|2
1654006170000|2022-05-31 14:09:30|3930.9|3924.9|3930.1|3924.1|3930.9|3924.9|3929.4|3923.4|10
1654006180000|2022-05-31 14:09:40|3929.9|3923.9|3929.9|3923.9|3930.6|3924.6|3929.9|3923.9|6
1654006190000|2022-05-31 14:09:50|3929.6|3923.6|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|2
1654006200000|2022-05-31 14:10:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1654006220000|2022-05-31 14:10:20|3930.6|3924.6|3931.4|3925.4|3932.1|3926.1|3930.6|3924.6|5
1654006230000|2022-05-31 14:10:30|3931.6|3925.6|3932.1|3926.1|3932.1|3926.1|3931.1|3925.1|8
1654006240000|2022-05-31 14:10:40|3931.9|3925.9|3931.1|3925.1|3931.9|3925.9|3931.1|3925.1|6
1654006250000|2022-05-31 14:10:50|3931.4|3925.4|3931.6|3925.6|3931.6|3925.6|3931.4|3925.4|2
1654006260000|2022-05-31 14:11:00|3931.4|3925.4|3930.1|3924.1|3931.4|3925.4|3930.1|3924.1|7
1654006270000|2022-05-31 14:11:10|3929.9|3923.9|3930.1|3924.1|3930.6|3924.6|3929.9|3923.9|10
1654006280000|2022-05-31 14:11:20|3930.9|3924.9|3930.9|3924.9|3931.1|3925.1|3930.6|3924.6|7
1654006290000|2022-05-31 14:11:30|3931.6|3925.6|3931.6|3925.6|3931.9|3925.9|3931.6|3925.6|3
1654006300000|2022-05-31 14:11:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.1|3925.1|7
1654006310000|2022-05-31 14:11:50|3931.6|3925.6|3931.6|3925.6|3932.1|3926.1|3931.6|3925.6|3
1654006320000|2022-05-31 14:12:00|3931.9|3925.9|3933.6|3927.6|3933.6|3927.6|3931.9|3925.9|6
1654006330000|2022-05-31 14:12:10|3933.4|3927.4|3934.1|3928.1|3934.1|3928.1|3933.4|3927.4|2
1654006340000|2022-05-31 14:12:20|3934.9|3928.9|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|6
1654006360000|2022-05-31 14:12:40|3934.6|3928.6|3934.6|3928.6|3935.4|3929.4|3934.4|3928.4|5
1654006370000|2022-05-31 14:12:50|3935.1|3929.1|3933.9|3927.9|3935.1|3929.1|3933.9|3927.9|4
1654006380000|2022-05-31 14:13:00|3933.6|3927.6|3933.6|3927.6|3934.9|3928.9|3933.6|3927.6|7
1654006390000|2022-05-31 14:13:10|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|2
1654006400000|2022-05-31 14:13:20|3933.9|3927.9|3934.4|3928.4|3934.6|3928.6|3932.9|3926.9|9
1654006410000|2022-05-31 14:13:30|3934.9|3928.9|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|5
1654006420000|2022-05-31 14:13:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1654006430000|2022-05-31 14:13:50|3934.4|3928.4|3935.1|3929.1|3935.1|3929.1|3934.4|3928.4|5
1654006440000|2022-05-31 14:14:00|3934.9|3928.9|3934.1|3928.1|3934.9|3928.9|3934.1|3928.1|2
1654006450000|2022-05-31 14:14:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|3
1654006460000|2022-05-31 14:14:20|3934.1|3928.1|3934.6|3928.6|3934.9|3928.9|3934.1|3928.1|6
1654006470000|2022-05-31 14:14:30|3934.9|3928.9|3936.1|3930.1|3936.1|3930.1|3934.9|3928.9|11
1654006480000|2022-05-31 14:14:40|3936.4|3930.4|3937.1|3931.1|3937.1|3931.1|3936.4|3930.4|3
1654006490000|2022-05-31 14:14:50|3937.4|3931.4|3940.4|3934.4|3940.6|3934.6|3937.4|3931.4|9
1654006500000|2022-05-31 14:15:00|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.9|3934.9|6
1654006510000|2022-05-31 14:15:10|3940.6|3934.6|3938.1|3932.1|3940.9|3934.9|3938.1|3932.1|11
1654006520000|2022-05-31 14:15:20|3937.9|3931.9|3937.9|3931.9|3938.4|3932.4|3937.1|3931.1|11
1654006530000|2022-05-31 14:15:30|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3937.4|3931.4|6
1654006540000|2022-05-31 14:15:40|3938.6|3932.6|3938.4|3932.4|3939.4|3933.4|3938.1|3932.1|6
1654006550000|2022-05-31 14:15:50|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|2
1654006560000|2022-05-31 14:16:00|3939.9|3933.9|3940.1|3934.1|3940.9|3934.9|3939.9|3933.9|10
1654006570000|2022-05-31 14:16:10|3939.9|3933.9|3940.4|3934.4|3940.4|3934.4|3939.9|3933.9|5
1654006580000|2022-05-31 14:16:20|3940.6|3934.6|3939.9|3933.9|3941.1|3935.1|3939.9|3933.9|8
1654006590000|2022-05-31 14:16:30|3939.6|3933.6|3938.6|3932.6|3939.6|3933.6|3938.4|3932.4|4
1654006600000|2022-05-31 14:16:40|3938.9|3932.9|3939.1|3933.1|3939.1|3933.1|3938.4|3932.4|10
1654006610000|2022-05-31 14:16:50|3938.9|3932.9|3938.9|3932.9|3939.1|3933.1|3938.1|3932.1|9
1654006620000|2022-05-31 14:17:00|3938.6|3932.6|3939.1|3933.1|3939.9|3933.9|3938.6|3932.6|7
1654006640000|2022-05-31 14:17:20|3938.9|3932.9|3939.6|3933.6|3939.6|3933.6|3938.4|3932.4|7
1654006660000|2022-05-31 14:17:40|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1654006670000|2022-05-31 14:17:50|3938.9|3932.9|3938.6|3932.6|3938.9|3932.9|3938.6|3932.6|2
1654006680000|2022-05-31 14:18:00|3938.4|3932.4|3938.6|3932.6|3938.9|3932.9|3938.4|3932.4|6
1654006690000|2022-05-31 14:18:10|3938.9|3932.9|3939.1|3933.1|3939.1|3933.1|3938.9|3932.9|4
1654006700000|2022-05-31 14:18:20|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3939.1|3933.1|2
1654006720000|2022-05-31 14:18:40|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1654006730000|2022-05-31 14:18:50|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1654006740000|2022-05-31 14:19:00|3939.4|3933.4|3939.6|3933.6|3939.6|3933.6|3939.4|3933.4|2
1654006760000|2022-05-31 14:19:20|3939.9|3933.9|3939.1|3933.1|3939.9|3933.9|3939.1|3933.1|3
1654006770000|2022-05-31 14:19:30|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3939.1|3933.1|2
1654006790000|2022-05-31 14:19:50|3939.4|3933.4|3939.6|3933.6|3939.6|3933.6|3939.4|3933.4|2
1654006800000|2022-05-31 14:20:00|3940.9|3934.9|3942.6|3936.6|3942.6|3936.6|3940.4|3934.4|12
1654006810000|2022-05-31 14:20:10|3942.4|3936.4|3943.1|3937.1|3943.1|3937.1|3942.1|3936.1|8
1654006820000|2022-05-31 14:20:20|3943.4|3937.4|3945.1|3939.1|3945.1|3939.1|3943.4|3937.4|8
1654006830000|2022-05-31 14:20:30|3944.6|3938.6|3944.9|3938.9|3945.1|3939.1|3944.6|3938.6|6
1654006840000|2022-05-31 14:20:40|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.4|3938.4|9
1654006850000|2022-05-31 14:20:50|3944.6|3938.6|3944.1|3938.1|3945.1|3939.1|3944.1|3938.1|8
1654006860000|2022-05-31 14:21:00|3944.4|3938.4|3943.9|3937.9|3944.4|3938.4|3943.9|3937.9|6
1654006870000|2022-05-31 14:21:10|3944.4|3938.4|3943.6|3937.6|3944.9|3938.9|3943.6|3937.6|12
1654006880000|2022-05-31 14:21:20|3943.4|3937.4|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|2
1654006890000|2022-05-31 14:21:30|3943.4|3937.4|3943.4|3937.4|3944.1|3938.1|3943.4|3937.4|18
1654006900000|2022-05-31 14:21:40|3943.9|3937.9|3944.6|3938.6|3945.1|3939.1|3943.9|3937.9|10
1654006910000|2022-05-31 14:21:50|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.6|3938.6|4
1654006920000|2022-05-31 14:22:00|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.6|3938.6|2
1654006930000|2022-05-31 14:22:10|3944.4|3938.4|3944.1|3938.1|3944.4|3938.4|3943.9|3937.9|4
1654006940000|2022-05-31 14:22:20|3943.6|3937.6|3943.1|3937.1|3943.6|3937.6|3943.1|3937.1|4
1654006950000|2022-05-31 14:22:30|3943.4|3937.4|3943.1|3937.1|3943.6|3937.6|3943.1|3937.1|11
1654006970000|2022-05-31 14:22:50|3943.4|3937.4|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|2
1654006980000|2022-05-31 14:23:00|3944.1|3938.1|3945.1|3939.1|3945.1|3939.1|3944.1|3938.1|6
1654006990000|2022-05-31 14:23:10|3944.9|3938.9|3944.9|3938.9|3945.1|3939.1|3944.6|3938.6|5
1654007000000|2022-05-31 14:23:20|3945.1|3939.1|3944.6|3938.6|3945.1|3939.1|3944.4|3938.4|6
1654007010000|2022-05-31 14:23:30|3944.4|3938.4|3943.6|3937.6|3944.9|3938.9|3943.6|3937.6|6
1654007020000|2022-05-31 14:23:40|3943.9|3937.9|3943.6|3937.6|3943.9|3937.9|3943.4|3937.4|6
1654007040000|2022-05-31 14:24:00|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1654007050000|2022-05-31 14:24:10|3943.4|3937.4|3941.9|3935.9|3943.4|3937.4|3940.9|3934.9|11
1654007060000|2022-05-31 14:24:20|3942.1|3936.1|3941.6|3935.6|3942.1|3936.1|3941.6|3935.6|3
1654007070000|2022-05-31 14:24:30|3941.9|3935.9|3942.1|3936.1|3942.4|3936.4|3941.9|3935.9|3
1654007080000|2022-05-31 14:24:40|3942.4|3936.4|3942.4|3936.4|3942.6|3936.6|3942.1|3936.1|5
1654007090000|2022-05-31 14:24:50|3942.1|3936.1|3943.1|3937.1|3943.1|3937.1|3942.1|3936.1|5
1654007100000|2022-05-31 14:25:00|3942.9|3936.9|3942.1|3936.1|3943.1|3937.1|3942.1|3936.1|19
1654007110000|2022-05-31 14:25:10|3942.4|3936.4|3941.9|3935.9|3942.6|3936.6|3941.9|3935.9|6
1654007120000|2022-05-31 14:25:20|3942.1|3936.1|3940.4|3934.4|3942.1|3936.1|3940.4|3934.4|17
1654007170000|2022-05-31 14:26:10|3940.1|3934.1|3939.4|3933.4|3940.1|3934.1|3939.4|3933.4|11
1654007180000|2022-05-31 14:26:20|3939.6|3933.6|3939.4|3933.4|3940.1|3934.1|3939.4|3933.4|7
1654007190000|2022-05-31 14:26:30|3939.6|3933.6|3940.4|3934.4|3940.4|3934.4|3939.6|3933.6|2
1654007200000|2022-05-31 14:26:40|3941.1|3935.1|3941.4|3935.4|3941.4|3935.4|3941.1|3935.1|2
1654007210000|2022-05-31 14:26:50|3941.6|3935.6|3941.6|3935.6|3941.9|3935.9|3941.4|3935.4|10
1654007220000|2022-05-31 14:27:00|3942.1|3936.1|3943.1|3937.1|3943.1|3937.1|3942.1|3936.1|5
1654007230000|2022-05-31 14:27:10|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|7
1654007240000|2022-05-31 14:27:20|3943.1|3937.1|3943.6|3937.6|3943.6|3937.6|3943.1|3937.1|5
1654007250000|2022-05-31 14:27:30|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1654007260000|2022-05-31 14:27:40|3943.6|3937.6|3943.9|3937.9|3943.9|3937.9|3943.6|3937.6|2
1654007270000|2022-05-31 14:27:50|3944.1|3938.1|3944.9|3938.9|3945.1|3939.1|3944.1|3938.1|3
1654007290000|2022-05-31 14:28:10|3945.1|3939.1|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|2
1654007310000|2022-05-31 14:28:30|3945.1|3939.1|3943.6|3937.6|3945.4|3939.4|3943.4|3937.4|8
1654007320000|2022-05-31 14:28:40|3944.1|3938.1|3944.4|3938.4|3944.6|3938.6|3943.9|3937.9|10
1654007330000|2022-05-31 14:28:50|3944.6|3938.6|3942.8|3936.8|3944.6|3938.6|3942.8|3936.8|3
1654007340000|2022-05-31 14:29:00|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1654007350000|2022-05-31 14:29:10|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.4|3936.4|3
1654007360000|2022-05-31 14:29:20|3941.9|3935.9|3942.6|3936.6|3942.6|3936.6|3941.9|3935.9|3
1654007370000|2022-05-31 14:29:30|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1654007380000|2022-05-31 14:29:40|3942.1|3936.1|3942.4|3936.4|3942.4|3936.4|3942.1|3936.1|2
1654007400000|2022-05-31 14:30:00|3942.1|3936.1|3941.4|3935.4|3942.1|3936.1|3940.4|3934.4|10
1654007410000|2022-05-31 14:30:10|3941.6|3935.6|3942.4|3936.4|3942.4|3936.4|3941.6|3935.6|3
1654007420000|2022-05-31 14:30:20|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|3
1654007430000|2022-05-31 14:30:30|3941.1|3935.1|3940.9|3934.9|3941.4|3935.4|3940.6|3934.6|8
1654007440000|2022-05-31 14:30:40|3941.1|3935.1|3942.1|3936.1|3942.1|3936.1|3941.1|3935.1|4
1654007450000|2022-05-31 14:30:50|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1654007460000|2022-05-31 14:31:00|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|4
1654007470000|2022-05-31 14:31:10|3942.6|3936.6|3944.1|3938.1|3944.1|3938.1|3942.6|3936.6|7
1654007480000|2022-05-31 14:31:20|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|2
1654007490000|2022-05-31 14:31:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.1|3938.1|3
1654007500000|2022-05-31 14:31:40|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|2
1654007510000|2022-05-31 14:31:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1654007520000|2022-05-31 14:32:00|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3944.4|3938.4|2
1654007530000|2022-05-31 14:32:10|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1654007540000|2022-05-31 14:32:20|3944.9|3938.9|3945.1|3939.1|3945.4|3939.4|3944.9|3938.9|3
1654007550000|2022-05-31 14:32:30|3945.4|3939.4|3945.1|3939.1|3945.4|3939.4|3945.1|3939.1|2
1654007560000|2022-05-31 14:32:40|3944.9|3938.9|3943.4|3937.4|3944.9|3938.9|3942.9|3936.9|6
1654007580000|2022-05-31 14:33:00|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1654007590000|2022-05-31 14:33:10|3942.9|3936.9|3941.9|3935.9|3942.9|3936.9|3941.6|3935.6|7
1654007600000|2022-05-31 14:33:20|3942.1|3936.1|3941.1|3935.1|3942.1|3936.1|3941.1|3935.1|2
1654007610000|2022-05-31 14:33:30|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|1
1654007620000|2022-05-31 14:33:40|3940.6|3934.6|3940.9|3934.9|3940.9|3934.9|3940.6|3934.6|2
1654007640000|2022-05-31 14:34:00|3941.1|3935.1|3940.6|3934.6|3941.1|3935.1|3940.6|3934.6|3
1654007650000|2022-05-31 14:34:10|3940.9|3934.9|3941.1|3935.1|3941.1|3935.1|3940.9|3934.9|4
1654007660000|2022-05-31 14:34:20|3941.4|3935.4|3940.4|3934.4|3941.6|3935.6|3940.4|3934.4|3
1654007670000|2022-05-31 14:34:30|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|1
1654007680000|2022-05-31 14:34:40|3940.9|3934.9|3941.4|3935.4|3941.4|3935.4|3940.9|3934.9|3
1654007690000|2022-05-31 14:34:50|3941.9|3935.9|3941.6|3935.6|3941.9|3935.9|3941.4|3935.4|4
1654007700000|2022-05-31 14:35:00|3941.9|3935.9|3942.9|3936.9|3943.1|3937.1|3941.9|3935.9|9
1654007710000|2022-05-31 14:35:10|3943.1|3937.1|3943.1|3937.1|3943.4|3937.4|3943.1|3937.1|3
1654007720000|2022-05-31 14:35:20|3942.9|3936.9|3943.6|3937.6|3943.6|3937.6|3942.9|3936.9|3
1654007730000|2022-05-31 14:35:30|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.4|3937.4|8
1654007740000|2022-05-31 14:35:40|3944.6|3938.6|3944.1|3938.1|3944.9|3938.9|3944.1|3938.1|4
1654007760000|2022-05-31 14:36:00|3945.1|3939.1|3945.6|3939.6|3945.6|3939.6|3945.1|3939.1|6
1654007770000|2022-05-31 14:36:10|3945.4|3939.4|3944.6|3938.6|3945.4|3939.4|3944.6|3938.6|3
1654007780000|2022-05-31 14:36:20|3944.4|3938.4|3943.6|3937.6|3944.4|3938.4|3943.4|3937.4|6
1654007790000|2022-05-31 14:36:30|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|3
1654007800000|2022-05-31 14:36:40|3942.9|3936.9|3942.6|3936.6|3942.9|3936.9|3942.6|3936.6|2
1654007830000|2022-05-31 14:37:10|3942.4|3936.4|3942.1|3936.1|3942.4|3936.4|3942.1|3936.1|2
1654007850000|2022-05-31 14:37:30|3941.9|3935.9|3940.6|3934.6|3941.9|3935.9|3940.6|3934.6|4
1654007860000|2022-05-31 14:37:40|3940.4|3934.4|3940.1|3934.1|3940.4|3934.4|3939.4|3933.4|4
1654007870000|2022-05-31 14:37:50|3939.9|3933.9|3940.9|3934.9|3941.4|3935.4|3939.9|3933.9|5
1654007880000|2022-05-31 14:38:00|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|1
1654007890000|2022-05-31 14:38:10|3940.4|3934.4|3940.1|3934.1|3940.4|3934.4|3940.1|3934.1|2
1654007900000|2022-05-31 14:38:20|3939.9|3933.9|3941.6|3935.6|3941.6|3935.6|3939.9|3933.9|4
1654007920000|2022-05-31 14:38:40|3942.6|3936.6|3942.9|3936.9|3943.1|3937.1|3942.6|3936.6|3
1654007940000|2022-05-31 14:39:00|3943.1|3937.1|3944.6|3938.6|3944.6|3938.6|3943.1|3937.1|7
1654007960000|2022-05-31 14:39:20|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3944.9|3938.9|3
1654007970000|2022-05-31 14:39:30|3945.4|3939.4|3945.1|3939.1|3945.4|3939.4|3944.9|3938.9|6
1654007980000|2022-05-31 14:39:40|3944.9|3938.9|3944.4|3938.4|3944.9|3938.9|3944.4|3938.4|3
1654007990000|2022-05-31 14:39:50|3944.6|3938.6|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|2
1654008000000|2022-05-31 14:40:00|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|4
1654008010000|2022-05-31 14:40:10|3945.1|3939.1|3944.6|3938.6|3945.1|3939.1|3944.4|3938.4|5
1654008020000|2022-05-31 14:40:20|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|2
1654008030000|2022-05-31 14:40:30|3943.6|3937.6|3942.1|3936.1|3943.6|3937.6|3942.1|3936.1|3
1654008040000|2022-05-31 14:40:40|3942.4|3936.4|3944.6|3938.6|3944.6|3938.6|3942.4|3936.4|4
1654008050000|2022-05-31 14:40:50|3944.9|3938.9|3946.1|3940.1|3946.4|3940.4|3944.9|3938.9|5
1654008060000|2022-05-31 14:41:00|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|2
1654008070000|2022-05-31 14:41:10|3946.4|3940.4|3946.1|3940.1|3946.9|3940.9|3945.9|3939.9|9
1654008080000|2022-05-31 14:41:20|3945.9|3939.9|3945.4|3939.4|3946.1|3940.1|3945.4|3939.4|4
1654008100000|2022-05-31 14:41:40|3945.6|3939.6|3943.6|3937.6|3945.6|3939.6|3943.6|3937.6|2
1654008110000|2022-05-31 14:41:50|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1654008120000|2022-05-31 14:42:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1654008150000|2022-05-31 14:42:30|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1654008160000|2022-05-31 14:42:40|3943.4|3937.4|3943.6|3937.6|3943.6|3937.6|3943.4|3937.4|2
1654008170000|2022-05-31 14:42:50|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.4|3936.4|5
1654008180000|2022-05-31 14:43:00|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.6|3936.6|3
1654008190000|2022-05-31 14:43:10|3942.1|3936.1|3939.1|3933.1|3942.1|3936.1|3939.1|3933.1|5
1654008200000|2022-05-31 14:43:20|3939.4|3933.4|3939.1|3933.1|3939.6|3933.6|3939.1|3933.1|4
1654008210000|2022-05-31 14:43:30|3939.4|3933.4|3939.1|3933.1|3940.1|3934.1|3938.9|3932.9|5
1654008220000|2022-05-31 14:43:40|3939.6|3933.6|3938.4|3932.4|3940.1|3934.1|3938.4|3932.4|4
1654008230000|2022-05-31 14:43:50|3938.6|3932.6|3937.6|3931.6|3938.6|3932.6|3936.6|3930.6|9
1654008240000|2022-05-31 14:44:00|3937.9|3931.9|3938.1|3932.1|3938.1|3932.1|3937.6|3931.6|3
1654008250000|2022-05-31 14:44:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1654008260000|2022-05-31 14:44:20|3937.1|3931.1|3937.9|3931.9|3938.1|3932.1|3937.1|3931.1|3
1654008270000|2022-05-31 14:44:30|3936.9|3930.9|3932.6|3926.6|3936.9|3930.9|3931.9|3925.9|7
1654008280000|2022-05-31 14:44:40|3932.1|3926.1|3931.4|3925.4|3932.1|3926.1|3930.9|3924.9|4
1654008290000|2022-05-31 14:44:50|3931.1|3925.1|3931.9|3925.9|3932.1|3926.1|3931.1|3925.1|4
1654008300000|2022-05-31 14:45:00|3932.1|3926.1|3933.1|3927.1|3933.1|3927.1|3931.6|3925.6|7
1654008310000|2022-05-31 14:45:10|3932.9|3926.9|3937.3|3931.3|3937.4|3931.4|3932.9|3926.9|12
1654008320000|2022-05-31 14:45:20|3938.3|3932.3|3937|3931|3938.5|3932.5|3936.9|3930.9|12
1654008330000|2022-05-31 14:45:30|3937.5|3931.5|3934|3928|3937.5|3931.5|3934|3928|8
1654008340000|2022-05-31 14:45:40|3934.3|3928.3|3932.5|3926.5|3934.3|3928.3|3932.5|3926.5|7
1654008350000|2022-05-31 14:45:50|3932.8|3926.8|3934|3928|3934|3928|3932.8|3926.8|2
1654008360000|2022-05-31 14:46:00|3933.8|3927.8|3932.3|3926.3|3934|3928|3932.3|3926.3|4
1654008370000|2022-05-31 14:46:10|3932.4|3926.4|3932.6|3926.6|3932.6|3926.6|3932.4|3926.4|2
1654008390000|2022-05-31 14:46:30|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|2
1654008400000|2022-05-31 14:46:40|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|1
1654008410000|2022-05-31 14:46:50|3931.6|3925.6|3930.9|3924.9|3931.6|3925.6|3930.9|3924.9|2
1654008420000|2022-05-31 14:47:00|3931.4|3925.4|3929.6|3923.6|3932.1|3926.1|3929.6|3923.6|5
1654008430000|2022-05-31 14:47:10|3929.9|3923.9|3930.6|3924.6|3930.9|3924.9|3929.9|3923.9|5
1654008440000|2022-05-31 14:47:20|3930.4|3924.4|3929.4|3923.4|3930.4|3924.4|3929.4|3923.4|4
1654008450000|2022-05-31 14:47:30|3930.1|3924.1|3930.1|3924.1|3930.4|3924.4|3929.6|3923.6|5
1654008460000|2022-05-31 14:47:40|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|7
1654008470000|2022-05-31 14:47:50|3930.1|3924.1|3929.1|3923.1|3930.1|3924.1|3929.1|3923.1|4
1654008490000|2022-05-31 14:48:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1654008500000|2022-05-31 14:48:20|3929.4|3923.4|3928.6|3922.6|3929.4|3923.4|3928.6|3922.6|2
1654008510000|2022-05-31 14:48:30|3928.4|3922.4|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|4
1654008520000|2022-05-31 14:48:40|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1654008560000|2022-05-31 14:49:20|3928.1|3922.1|3927.9|3921.9|3928.1|3922.1|3927.6|3921.6|5
1654008570000|2022-05-31 14:49:30|3927.6|3921.6|3926.1|3920.1|3927.6|3921.6|3925.9|3919.9|16
1654008580000|2022-05-31 14:49:40|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3924.9|3918.9|9
1654008590000|2022-05-31 14:49:50|3926.1|3920.1|3926.6|3920.6|3926.9|3920.9|3925.9|3919.9|14
1654008600000|2022-05-31 14:50:00|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.6|3919.6|8
1654008610000|2022-05-31 14:50:10|3926.1|3920.1|3925.9|3919.9|3926.4|3920.4|3925.6|3919.6|8
1654008620000|2022-05-31 14:50:20|3925.6|3919.6|3926.1|3920.1|3926.4|3920.4|3925.6|3919.6|5
1654008630000|2022-05-31 14:50:30|3926.4|3920.4|3927.1|3921.1|3927.1|3921.1|3926.4|3920.4|3
1654008640000|2022-05-31 14:50:40|3927.4|3921.4|3926.4|3920.4|3927.4|3921.4|3926.4|3920.4|8
1654008650000|2022-05-31 14:50:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|3
1654008660000|2022-05-31 14:51:00|3928.1|3922.1|3926.9|3920.9|3928.4|3922.4|3926.4|3920.4|8
1654008670000|2022-05-31 14:51:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1654008680000|2022-05-31 14:51:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1654008690000|2022-05-31 14:51:30|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1654008710000|2022-05-31 14:51:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1654008720000|2022-05-31 14:52:00|3927.1|3921.1|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|6
1654008730000|2022-05-31 14:52:10|3926.6|3920.6|3926.9|3920.9|3927.1|3921.1|3926.6|3920.6|4
1654008750000|2022-05-31 14:52:30|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|3
1654008760000|2022-05-31 14:52:40|3926.9|3920.9|3927.6|3921.6|3927.6|3921.6|3926.9|3920.9|4
1654008770000|2022-05-31 14:52:50|3928.1|3922.1|3927.1|3921.1|3928.1|3922.1|3926.9|3920.9|3
1654008780000|2022-05-31 14:53:00|3927.4|3921.4|3927.6|3921.6|3927.9|3921.9|3927.4|3921.4|3
1654008790000|2022-05-31 14:53:10|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.4|3921.4|6
1654008800000|2022-05-31 14:53:20|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.9|3921.9|2
1654008810000|2022-05-31 14:53:30|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|3
1654008820000|2022-05-31 14:53:40|3928.4|3922.4|3928.6|3922.6|3929.6|3923.6|3928.1|3922.1|6
1654008850000|2022-05-31 14:54:10|3929.4|3923.4|3928.6|3922.6|3929.4|3923.4|3928.6|3922.6|2
1654008860000|2022-05-31 14:54:20|3928.4|3922.4|3928.1|3922.1|3928.6|3922.6|3927.6|3921.6|6
1654008880000|2022-05-31 14:54:40|3928.4|3922.4|3928.1|3922.1|3928.4|3922.4|3928.1|3922.1|2
1654008890000|2022-05-31 14:54:50|3928.4|3922.4|3928.1|3922.1|3928.4|3922.4|3928.1|3922.1|2
1654008900000|2022-05-31 14:55:00|3928.4|3922.4|3928.1|3922.1|3928.4|3922.4|3928.1|3922.1|2
1654008910000|2022-05-31 14:55:10|3927.9|3921.9|3925.1|3919.1|3927.9|3921.9|3925.1|3919.1|9
1654008920000|2022-05-31 14:55:20|3925.6|3919.6|3923.9|3917.9|3925.6|3919.6|3923.9|3917.9|5
1654008930000|2022-05-31 14:55:30|3923.6|3917.6|3923.4|3917.4|3923.9|3917.9|3923.1|3917.1|12
1654008940000|2022-05-31 14:55:40|3923.6|3917.6|3922.1|3916.1|3925.1|3919.1|3922.1|3916.1|12
1654008950000|2022-05-31 14:55:50|3921.6|3915.6|3921.6|3915.6|3921.9|3915.9|3921.4|3915.4|5
1654008960000|2022-05-31 14:56:00|3921.4|3915.4|3919.4|3913.4|3921.4|3915.4|3919.4|3913.4|7
1654008970000|2022-05-31 14:56:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1654008980000|2022-05-31 14:56:20|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3917.1|3911.1|14
1654008990000|2022-05-31 14:56:30|3918.9|3912.9|3917.4|3911.4|3918.9|3912.9|3917.4|3911.4|5
1654009000000|2022-05-31 14:56:40|3917.6|3911.6|3916.4|3910.4|3917.6|3911.6|3916.4|3910.4|3
1654009010000|2022-05-31 14:56:50|3916.1|3910.1|3915.6|3909.6|3916.1|3910.1|3914.9|3908.9|6
1654009020000|2022-05-31 14:57:00|3915.9|3909.9|3914.6|3908.6|3915.9|3909.9|3914.4|3908.4|8
1654009030000|2022-05-31 14:57:10|3914.4|3908.4|3913.9|3907.9|3914.4|3908.4|3913.1|3907.1|9
1654009040000|2022-05-31 14:57:20|3914.1|3908.1|3916.1|3910.1|3916.4|3910.4|3914.1|3908.1|8
1654009050000|2022-05-31 14:57:30|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3915.4|3909.4|4
1654009060000|2022-05-31 14:57:40|3915.1|3909.1|3915.9|3909.9|3916.1|3910.1|3915.1|3909.1|4
1654009070000|2022-05-31 14:57:50|3915.6|3909.6|3915.1|3909.1|3915.9|3909.9|3915.1|3909.1|5
1654009080000|2022-05-31 14:58:00|3914.4|3908.4|3913.4|3907.4|3914.4|3908.4|3913.4|3907.4|8
1654009090000|2022-05-31 14:58:10|3913.1|3907.1|3912.9|3906.9|3913.1|3907.1|3912.6|3906.6|9
1654009100000|2022-05-31 14:58:20|3913.6|3907.6|3912.6|3906.6|3914.1|3908.1|3912.4|3906.4|12
1654009110000|2022-05-31 14:58:30|3912.9|3906.9|3911.1|3905.1|3912.9|3906.9|3910.1|3904.1|11
1654009120000|2022-05-31 14:58:40|3911.4|3905.4|3913.6|3907.6|3913.6|3907.6|3910.6|3904.6|10
1654009130000|2022-05-31 14:58:50|3913.4|3907.4|3913.4|3907.4|3914.4|3908.4|3912.9|3906.9|9
1654009140000|2022-05-31 14:59:00|3913.1|3907.1|3913.6|3907.6|3913.9|3907.9|3912.9|3906.9|7
1654009150000|2022-05-31 14:59:10|3913.1|3907.1|3914.1|3908.1|3914.4|3908.4|3913.1|3907.1|7
1654009160000|2022-05-31 14:59:20|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.1|3908.1|5
1654009170000|2022-05-31 14:59:30|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|3
1654009180000|2022-05-31 14:59:40|3912.6|3906.6|3913.6|3907.6|3913.6|3907.6|3912.1|3906.1|11
1654009190000|2022-05-31 14:59:50|3913.9|3907.9|3916.4|3910.4|3916.4|3910.4|3913.4|3907.4|11
1654009200000|2022-05-31 15:00:00|3916.6|3910.6|3919.6|3913.6|3919.6|3913.6|3916.6|3910.6|10
1654009210000|2022-05-31 15:00:10|3919.4|3913.4|3919.4|3913.4|3920.1|3914.1|3917.9|3911.9|12
1654009220000|2022-05-31 15:00:20|3919.1|3913.1|3923.6|3917.6|3923.6|3917.6|3919.1|3913.1|12
1654009230000|2022-05-31 15:00:30|3923.9|3917.9|3924.4|3918.4|3924.4|3918.4|3922.4|3916.4|8
1654009240000|2022-05-31 15:00:40|3924.1|3918.1|3922.1|3916.1|3924.4|3918.4|3922.1|3916.1|5
1654009250000|2022-05-31 15:00:50|3922.4|3916.4|3921.6|3915.6|3922.6|3916.6|3921.6|3915.6|4
1654009260000|2022-05-31 15:01:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1654009270000|2022-05-31 15:01:10|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|7
1654009280000|2022-05-31 15:01:20|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|2
1654009290000|2022-05-31 15:01:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1654009310000|2022-05-31 15:01:50|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|2
1654009320000|2022-05-31 15:02:00|3920.1|3914.1|3919.1|3913.1|3920.1|3914.1|3918.9|3912.9|4
1654009330000|2022-05-31 15:02:10|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3917.9|3911.9|6
1654009350000|2022-05-31 15:02:30|3917.1|3911.1|3916.4|3910.4|3917.1|3911.1|3915.1|3909.1|5
1654009370000|2022-05-31 15:02:50|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1654009390000|2022-05-31 15:03:10|3917.4|3911.4|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|2
1654009400000|2022-05-31 15:03:20|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1654009410000|2022-05-31 15:03:30|3916.6|3910.6|3915.9|3909.9|3916.6|3910.6|3915.9|3909.9|3
1654009430000|2022-05-31 15:03:50|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1654009440000|2022-05-31 15:04:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654009450000|2022-05-31 15:04:10|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|5
1654009460000|2022-05-31 15:04:20|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3914.9|3908.9|3
1654009480000|2022-05-31 15:04:40|3915.6|3909.6|3917.4|3911.4|3917.6|3911.6|3915.6|3909.6|3
1654009490000|2022-05-31 15:04:50|3917.6|3911.6|3918.4|3912.4|3918.4|3912.4|3917.6|3911.6|7
1654009500000|2022-05-31 15:05:00|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|4
1654009510000|2022-05-31 15:05:10|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|4
1654009520000|2022-05-31 15:05:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1654009530000|2022-05-31 15:05:30|3917.9|3911.9|3916.6|3910.6|3917.9|3911.9|3916.6|3910.6|6
1654009540000|2022-05-31 15:05:40|3916.9|3910.9|3918.4|3912.4|3918.4|3912.4|3916.9|3910.9|5
1654009550000|2022-05-31 15:05:50|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1654009570000|2022-05-31 15:06:10|3918.4|3912.4|3918.1|3912.1|3918.4|3912.4|3918.1|3912.1|2
1654009580000|2022-05-31 15:06:20|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1654009590000|2022-05-31 15:06:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1654009600000|2022-05-31 15:06:40|3918.9|3912.9|3919.1|3913.1|3919.1|3913.1|3918.9|3912.9|2
1654009610000|2022-05-31 15:06:50|3918.9|3912.9|3919.1|3913.1|3919.1|3913.1|3918.9|3912.9|4
1654009620000|2022-05-31 15:07:00|3918.9|3912.9|3919.1|3913.1|3919.1|3913.1|3918.4|3912.4|4
1654009630000|2022-05-31 15:07:10|3918.6|3912.6|3918.9|3912.9|3919.1|3913.1|3918.6|3912.6|4
1654009640000|2022-05-31 15:07:20|3918.4|3912.4|3917.6|3911.6|3918.6|3912.6|3917.6|3911.6|5
1654009650000|2022-05-31 15:07:30|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|2
1654009660000|2022-05-31 15:07:40|3916.6|3910.6|3916.4|3910.4|3916.6|3910.6|3916.4|3910.4|2
1654009670000|2022-05-31 15:07:50|3915.9|3909.9|3914.9|3908.9|3915.9|3909.9|3914.9|3908.9|3
1654009680000|2022-05-31 15:08:00|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|3
1654009690000|2022-05-31 15:08:10|3915.4|3909.4|3915.4|3909.4|3915.6|3909.6|3915.4|3909.4|3
1654009700000|2022-05-31 15:08:20|3915.6|3909.6|3915.6|3909.6|3915.9|3909.9|3915.4|3909.4|5
1654009710000|2022-05-31 15:08:30|3915.4|3909.4|3914.1|3908.1|3915.4|3909.4|3914.1|3908.1|4
1654009720000|2022-05-31 15:08:40|3914.4|3908.4|3913.9|3907.9|3914.4|3908.4|3913.6|3907.6|4
1654009730000|2022-05-31 15:08:50|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1654009740000|2022-05-31 15:09:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1654009750000|2022-05-31 15:09:10|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|2
1654009760000|2022-05-31 15:09:20|3912.4|3906.4|3911.4|3905.4|3912.4|3906.4|3911.4|3905.4|3
1654009770000|2022-05-31 15:09:30|3911.1|3905.1|3909.9|3903.9|3911.1|3905.1|3909.6|3903.6|13
1654009780000|2022-05-31 15:09:40|3910.4|3904.4|3910.4|3904.4|3910.6|3904.6|3910.1|3904.1|7
1654009790000|2022-05-31 15:09:50|3911.1|3905.1|3910.9|3904.9|3911.1|3905.1|3910.9|3904.9|2
1654009800000|2022-05-31 15:10:00|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|2
1654009810000|2022-05-31 15:10:10|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1654009830000|2022-05-31 15:10:30|3912.6|3906.6|3913.6|3907.6|3914.1|3908.1|3912.6|3906.6|10
1654009840000|2022-05-31 15:10:40|3913.1|3907.1|3913.9|3907.9|3914.4|3908.4|3913.1|3907.1|6
1654009850000|2022-05-31 15:10:50|3914.1|3908.1|3913.9|3907.9|3914.1|3908.1|3913.9|3907.9|2
1654009860000|2022-05-31 15:11:00|3913.6|3907.6|3913.4|3907.4|3913.6|3907.6|3913.4|3907.4|2
1654009870000|2022-05-31 15:11:10|3913.6|3907.6|3912.4|3906.4|3913.6|3907.6|3912.4|3906.4|3
1654009880000|2022-05-31 15:11:20|3912.9|3906.9|3913.1|3907.1|3913.4|3907.4|3911.6|3905.6|9
1654009890000|2022-05-31 15:11:30|3912.9|3906.9|3912.6|3906.6|3912.9|3906.9|3912.6|3906.6|2
1654009900000|2022-05-31 15:11:40|3912.9|3906.9|3912.6|3906.6|3912.9|3906.9|3912.6|3906.6|2
1654009910000|2022-05-31 15:11:50|3912.9|3906.9|3912.6|3906.6|3912.9|3906.9|3912.6|3906.6|2
1654009930000|2022-05-31 15:12:10|3912.9|3906.9|3913.6|3907.6|3913.6|3907.6|3912.9|3906.9|3
1654009940000|2022-05-31 15:12:20|3913.1|3907.1|3912.4|3906.4|3913.1|3907.1|3912.4|3906.4|4
1654009960000|2022-05-31 15:12:40|3912.6|3906.6|3913.6|3907.6|3913.6|3907.6|3912.6|3906.6|3
1654009970000|2022-05-31 15:12:50|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1654009980000|2022-05-31 15:13:00|3913.1|3907.1|3911.1|3905.1|3913.1|3907.1|3911.1|3905.1|5
1654009990000|2022-05-31 15:13:10|3911.4|3905.4|3911.1|3905.1|3911.4|3905.4|3911.1|3905.1|2
1654010010000|2022-05-31 15:13:30|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|3
1654010020000|2022-05-31 15:13:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1654010030000|2022-05-31 15:13:50|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1654010040000|2022-05-31 15:14:00|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1654010050000|2022-05-31 15:14:10|3910.9|3904.9|3909.4|3903.4|3910.9|3904.9|3909.4|3903.4|5
1654010060000|2022-05-31 15:14:20|3909.1|3903.1|3908.1|3902.1|3909.1|3903.1|3908.1|3902.1|7
1654010070000|2022-05-31 15:14:30|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|3
1654010080000|2022-05-31 15:14:40|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1654010100000|2022-05-31 15:15:00|3907.9|3901.9|3909.1|3903.1|3909.1|3903.1|3907.6|3901.6|8
1654010130000|2022-05-31 15:15:30|3910.6|3904.6|3910.9|3904.9|3911.1|3905.1|3910.6|3904.6|3
1654010140000|2022-05-31 15:15:40|3911.1|3905.1|3911.9|3905.9|3911.9|3905.9|3911.1|3905.1|4
1654010150000|2022-05-31 15:15:50|3911.6|3905.6|3911.1|3905.1|3911.6|3905.6|3910.9|3904.9|7
1654010170000|2022-05-31 15:16:10|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|7
1654010180000|2022-05-31 15:16:20|3911.6|3905.6|3912.4|3906.4|3913.1|3907.1|3911.6|3905.6|6
1654010190000|2022-05-31 15:16:30|3912.1|3906.1|3910.9|3904.9|3912.1|3906.1|3910.9|3904.9|4
1654010200000|2022-05-31 15:16:40|3910.6|3904.6|3910.4|3904.4|3910.6|3904.6|3910.4|3904.4|4
1654010210000|2022-05-31 15:16:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1654010220000|2022-05-31 15:17:00|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3909.6|3903.6|8
1654010230000|2022-05-31 15:17:10|3910.1|3904.1|3910.9|3904.9|3910.9|3904.9|3909.9|3903.9|6
1654010240000|2022-05-31 15:17:20|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.9|3904.9|3
1654010250000|2022-05-31 15:17:30|3911.4|3905.4|3911.6|3905.6|3912.4|3906.4|3911.4|3905.4|9
1654010260000|2022-05-31 15:17:40|3911.4|3905.4|3911.4|3905.4|3911.6|3905.6|3911.4|3905.4|3
1654010270000|2022-05-31 15:17:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.9|3904.9|3
1654010280000|2022-05-31 15:18:00|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1654010290000|2022-05-31 15:18:10|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1654010300000|2022-05-31 15:18:20|3910.9|3904.9|3911.4|3905.4|3911.6|3905.6|3910.9|3904.9|5
1654010320000|2022-05-31 15:18:40|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1654010350000|2022-05-31 15:19:10|3911.4|3905.4|3910.4|3904.4|3911.4|3905.4|3910.4|3904.4|2
1654010360000|2022-05-31 15:19:20|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1654010370000|2022-05-31 15:19:30|3911.1|3905.1|3910.9|3904.9|3911.1|3905.1|3910.9|3904.9|2
1654010380000|2022-05-31 15:19:40|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.9|3904.9|3
1654010400000|2022-05-31 15:20:00|3911.4|3905.4|3911.6|3905.6|3911.6|3905.6|3911.4|3905.4|2
1654010430000|2022-05-31 15:20:30|3911.9|3905.9|3912.4|3906.4|3912.4|3906.4|3911.9|3905.9|3
1654010440000|2022-05-31 15:20:40|3911.6|3905.6|3909.1|3903.1|3911.6|3905.6|3909.1|3903.1|2
1654010450000|2022-05-31 15:20:50|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1654010470000|2022-05-31 15:21:10|3908.9|3902.9|3909.6|3903.6|3909.6|3903.6|3908.9|3902.9|4
1654010480000|2022-05-31 15:21:20|3909.9|3903.9|3910.1|3904.1|3910.1|3904.1|3909.9|3903.9|2
1654010490000|2022-05-31 15:21:30|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|3
1654010500000|2022-05-31 15:21:40|3909.6|3903.6|3908.9|3902.9|3909.6|3903.6|3908.9|3902.9|4
1654010510000|2022-05-31 15:21:50|3909.1|3903.1|3908.4|3902.4|3909.1|3903.1|3908.4|3902.4|6
1654010520000|2022-05-31 15:22:00|3908.1|3902.1|3908.6|3902.6|3908.6|3902.6|3907.6|3901.6|6
1654010530000|2022-05-31 15:22:10|3908.9|3902.9|3908.4|3902.4|3908.9|3902.9|3908.4|3902.4|4
1654010540000|2022-05-31 15:22:20|3908.9|3902.9|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|2
1654010550000|2022-05-31 15:22:30|3908.4|3902.4|3909.9|3903.9|3909.9|3903.9|3908.4|3902.4|4
1654010560000|2022-05-31 15:22:40|3910.1|3904.1|3907.9|3901.9|3910.1|3904.1|3907.9|3901.9|4
1654010570000|2022-05-31 15:22:50|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1654010580000|2022-05-31 15:23:00|3907.9|3901.9|3908.9|3902.9|3909.1|3903.1|3907.9|3901.9|5
1654010590000|2022-05-31 15:23:10|3909.1|3903.1|3909.4|3903.4|3909.9|3903.9|3909.1|3903.1|4
1654010600000|2022-05-31 15:23:20|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3908.9|3902.9|5
1654010610000|2022-05-31 15:23:30|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1654010620000|2022-05-31 15:23:40|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|2
1654010650000|2022-05-31 15:24:10|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1654010660000|2022-05-31 15:24:20|3906.6|3900.6|3903.9|3897.9|3906.6|3900.6|3903.9|3897.9|7
1654010670000|2022-05-31 15:24:30|3902.9|3896.9|3902.8|3896.8|3902.9|3896.9|3902.6|3896.6|3
1654010680000|2022-05-31 15:24:40|3902.5|3896.5|3901.1|3895.1|3902.5|3896.5|3901.1|3895.1|3
1654010710000|2022-05-31 15:25:10|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|2
1654010740000|2022-05-31 15:25:40|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.1|3895.1|5
1654010750000|2022-05-31 15:25:50|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1654010760000|2022-05-31 15:26:00|3902.9|3896.9|3904.4|3898.4|3904.4|3898.4|3902.9|3896.9|13
1654010770000|2022-05-31 15:26:10|3904.6|3898.6|3905.4|3899.4|3905.6|3899.6|3904.4|3898.4|15
1654010780000|2022-05-31 15:26:20|3905.9|3899.9|3906.1|3900.1|3906.6|3900.6|3904.9|3898.9|18
1654010790000|2022-05-31 15:26:30|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|3
1654010800000|2022-05-31 15:26:40|3906.9|3900.9|3908.1|3902.1|3908.1|3902.1|3906.9|3900.9|3
1654010820000|2022-05-31 15:27:00|3906.9|3900.9|3907.9|3901.9|3907.9|3901.9|3906.9|3900.9|10
1654010830000|2022-05-31 15:27:10|3908.1|3902.1|3907.1|3901.1|3908.9|3902.9|3907.1|3901.1|20
1654010840000|2022-05-31 15:27:20|3907.4|3901.4|3908.4|3902.4|3908.4|3902.4|3907.4|3901.4|5
1654010850000|2022-05-31 15:27:30|3908.1|3902.1|3907.9|3901.9|3908.1|3902.1|3907.9|3901.9|2
1654010860000|2022-05-31 15:27:40|3908.1|3902.1|3910.4|3904.4|3910.4|3904.4|3908.1|3902.1|8
1654010870000|2022-05-31 15:27:50|3910.6|3904.6|3909.9|3903.9|3910.6|3904.6|3909.9|3903.9|9
1654010880000|2022-05-31 15:28:00|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3908.1|3902.1|9
1654010890000|2022-05-31 15:28:10|3909.1|3903.1|3908.6|3902.6|3909.1|3903.1|3908.6|3902.6|2
1654010900000|2022-05-31 15:28:20|3909.1|3903.1|3910.9|3904.9|3910.9|3904.9|3909.1|3903.1|7
1654010910000|2022-05-31 15:28:30|3910.4|3904.4|3909.4|3903.4|3910.4|3904.4|3909.4|3903.4|5
1654010920000|2022-05-31 15:28:40|3909.9|3903.9|3909.9|3903.9|3910.4|3904.4|3909.9|3903.9|5
1654010930000|2022-05-31 15:28:50|3907|3901|3906.4|3900.4|3907.3|3901.3|3906.3|3900.3|8
1654010940000|2022-05-31 15:29:00|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|3
1654010950000|2022-05-31 15:29:10|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.1|3900.1|4
1654010960000|2022-05-31 15:29:20|3906.9|3900.9|3906.1|3900.1|3906.9|3900.9|3906.1|3900.1|5
1654010980000|2022-05-31 15:29:40|3905.9|3899.9|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|2
1654010990000|2022-05-31 15:29:50|3904.6|3898.6|3903.9|3897.9|3904.6|3898.6|3903.6|3897.6|4
1654011000000|2022-05-31 15:30:00|3904.1|3898.1|3904.6|3898.6|3904.6|3898.6|3903.4|3897.4|8
1654011010000|2022-05-31 15:30:10|3904.9|3898.9|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|5
1654011020000|2022-05-31 15:30:20|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654011030000|2022-05-31 15:30:30|3905.9|3899.9|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|2
1654011040000|2022-05-31 15:30:40|3905.9|3899.9|3905.9|3899.9|3906.1|3900.1|3905.9|3899.9|3
1654011060000|2022-05-31 15:31:00|3905.6|3899.6|3904.9|3898.9|3905.6|3899.6|3904.4|3898.4|4
1654011070000|2022-05-31 15:31:10|3904.6|3898.6|3904.4|3898.4|3904.6|3898.6|3904.1|3898.1|4
1654011080000|2022-05-31 15:31:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1654011090000|2022-05-31 15:31:30|3904.4|3898.4|3905.4|3899.4|3905.4|3899.4|3904.4|3898.4|5
1654011100000|2022-05-31 15:31:40|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654011110000|2022-05-31 15:31:50|3905.4|3899.4|3905.6|3899.6|3905.6|3899.6|3905.4|3899.4|2
1654011130000|2022-05-31 15:32:10|3905.9|3899.9|3906.6|3900.6|3906.6|3900.6|3905.9|3899.9|2
1654011150000|2022-05-31 15:32:30|3906.4|3900.4|3904.9|3898.9|3906.4|3900.4|3904.6|3898.6|5
1654011170000|2022-05-31 15:32:50|3905.1|3899.1|3904.6|3898.6|3905.4|3899.4|3904.6|3898.6|5
1654011180000|2022-05-31 15:33:00|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|7
1654011190000|2022-05-31 15:33:10|3903.4|3897.4|3901.6|3895.6|3903.9|3897.9|3901.6|3895.6|7
1654011200000|2022-05-31 15:33:20|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3900.6|3894.6|5
1654011210000|2022-05-31 15:33:30|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654011220000|2022-05-31 15:33:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1654011230000|2022-05-31 15:33:50|3899.6|3893.6|3901.1|3895.1|3901.1|3895.1|3899.6|3893.6|2
1654011240000|2022-05-31 15:34:00|3900.6|3894.6|3900.1|3894.1|3900.6|3894.6|3900.1|3894.1|2
1654011260000|2022-05-31 15:34:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654011270000|2022-05-31 15:34:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|3
1654011280000|2022-05-31 15:34:40|3899.4|3893.4|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|2
1654011290000|2022-05-31 15:34:50|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|4
1654011300000|2022-05-31 15:35:00|3898.9|3892.9|3898.9|3892.9|3899.1|3893.1|3898.9|3892.9|5
1654011320000|2022-05-31 15:35:20|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1654011330000|2022-05-31 15:35:30|3900.9|3894.9|3902.1|3896.1|3902.1|3896.1|3900.9|3894.9|3
1654011340000|2022-05-31 15:35:40|3902.4|3896.4|3902.1|3896.1|3902.9|3896.9|3902.1|3896.1|5
1654011350000|2022-05-31 15:35:50|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1654011360000|2022-05-31 15:36:00|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1654011370000|2022-05-31 15:36:10|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1654011380000|2022-05-31 15:36:20|3902.9|3896.9|3904.4|3898.4|3904.6|3898.6|3902.9|3896.9|6
1654011390000|2022-05-31 15:36:30|3904.6|3898.6|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|3
1654011400000|2022-05-31 15:36:40|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|2
1654011410000|2022-05-31 15:36:50|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3904.4|3898.4|2
1654011420000|2022-05-31 15:37:00|3904.4|3898.4|3900.9|3894.9|3904.4|3898.4|3900.4|3894.4|6
1654011430000|2022-05-31 15:37:10|3901.1|3895.1|3902.1|3896.1|3902.1|3896.1|3901.1|3895.1|2
1654011450000|2022-05-31 15:37:30|3901.9|3895.9|3899.9|3893.9|3901.9|3895.9|3899.9|3893.9|6
1654011460000|2022-05-31 15:37:40|3899.6|3893.6|3896.8|3890.8|3899.6|3893.6|3896.8|3890.8|4
1654011470000|2022-05-31 15:37:50|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|4
1654011490000|2022-05-31 15:38:10|3895.4|3889.4|3894.6|3888.6|3895.6|3889.6|3894.6|3888.6|3
1654011500000|2022-05-31 15:38:20|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3893.6|3887.6|7
1654011510000|2022-05-31 15:38:30|3893.9|3887.9|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|2
1654011520000|2022-05-31 15:38:40|3893.9|3887.9|3895.1|3889.1|3895.6|3889.6|3893.6|3887.6|16
1654011530000|2022-05-31 15:38:50|3895.6|3889.6|3893.6|3887.6|3895.6|3889.6|3893.6|3887.6|11
1654011540000|2022-05-31 15:39:00|3893.4|3887.4|3892.6|3886.6|3893.4|3887.4|3892.6|3886.6|4
1654011550000|2022-05-31 15:39:10|3892.1|3886.1|3893.1|3887.1|3894.1|3888.1|3891.9|3885.9|8
1654011560000|2022-05-31 15:39:20|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1654011570000|2022-05-31 15:39:30|3893.6|3887.6|3894.6|3888.6|3894.6|3888.6|3893.6|3887.6|2
1654011580000|2022-05-31 15:39:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654011590000|2022-05-31 15:39:50|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|3
1654011600000|2022-05-31 15:40:00|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1654011610000|2022-05-31 15:40:10|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654011630000|2022-05-31 15:40:30|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1654011640000|2022-05-31 15:40:40|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654011660000|2022-05-31 15:41:00|3895.9|3889.9|3896.9|3890.9|3896.9|3890.9|3895.9|3889.9|3
1654011680000|2022-05-31 15:41:20|3896.6|3890.6|3895.6|3889.6|3896.6|3890.6|3895.6|3889.6|3
1654011690000|2022-05-31 15:41:30|3895.9|3889.9|3895.6|3889.6|3895.9|3889.9|3895.6|3889.6|2
1654011700000|2022-05-31 15:41:40|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.6|3889.6|5
1654011710000|2022-05-31 15:41:50|3896.4|3890.4|3895.1|3889.1|3896.4|3890.4|3895.1|3889.1|3
1654011730000|2022-05-31 15:42:10|3894.9|3888.9|3894.1|3888.1|3894.9|3888.9|3894.1|3888.1|2
1654011740000|2022-05-31 15:42:20|3894.4|3888.4|3895.9|3889.9|3895.9|3889.9|3894.4|3888.4|6
1654011750000|2022-05-31 15:42:30|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654011760000|2022-05-31 15:42:40|3896.6|3890.6|3897.6|3891.6|3897.6|3891.6|3895.9|3889.9|6
1654011770000|2022-05-31 15:42:50|3896.4|3890.4|3896.9|3890.9|3897.1|3891.1|3896.1|3890.1|7
1654011780000|2022-05-31 15:43:00|3896.6|3890.6|3896.9|3890.9|3897.1|3891.1|3896.4|3890.4|10
1654011790000|2022-05-31 15:43:10|3896.6|3890.6|3897.4|3891.4|3897.4|3891.4|3896.4|3890.4|6
1654011800000|2022-05-31 15:43:20|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.4|3891.4|2
1654011820000|2022-05-31 15:43:40|3897.1|3891.1|3895.9|3889.9|3897.1|3891.1|3895.6|3889.6|6
1654011830000|2022-05-31 15:43:50|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1654011840000|2022-05-31 15:44:00|3895.6|3889.6|3894.4|3888.4|3895.9|3889.9|3894.4|3888.4|9
1654011850000|2022-05-31 15:44:10|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654011860000|2022-05-31 15:44:20|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3893.9|3887.9|4
1654011870000|2022-05-31 15:44:30|3894.4|3888.4|3895.5|3889.5|3895.5|3889.5|3894.4|3888.4|2
1654011880000|2022-05-31 15:44:40|3895|3889|3899.9|3893.9|3900.1|3894.1|3895|3889|9
1654011890000|2022-05-31 15:44:50|3899.6|3893.6|3899.1|3893.1|3899.6|3893.6|3899.1|3893.1|3
1654011900000|2022-05-31 15:45:00|3898.1|3892.1|3898.9|3892.9|3898.9|3892.9|3898.1|3892.1|2
1654011920000|2022-05-31 15:45:20|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1654011930000|2022-05-31 15:45:30|3898.6|3892.6|3900.1|3894.1|3900.1|3894.1|3898.6|3892.6|2
1654011940000|2022-05-31 15:45:40|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654011950000|2022-05-31 15:45:50|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1654011960000|2022-05-31 15:46:00|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|5
1654011970000|2022-05-31 15:46:10|3899.6|3893.6|3899.1|3893.1|3899.6|3893.6|3899.1|3893.1|3
1654011980000|2022-05-31 15:46:20|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3898.9|3892.9|5
1654011990000|2022-05-31 15:46:30|3899.4|3893.4|3899.4|3893.4|3899.9|3893.9|3899.4|3893.4|3
1654012000000|2022-05-31 15:46:40|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.1|3893.1|8
1654012010000|2022-05-31 15:46:50|3899.6|3893.6|3899.4|3893.4|3899.9|3893.9|3899.4|3893.4|4
1654012020000|2022-05-31 15:47:00|3899.6|3893.6|3899.1|3893.1|3899.6|3893.6|3899.1|3893.1|2
1654012030000|2022-05-31 15:47:10|3898.4|3892.4|3899.1|3893.1|3899.4|3893.4|3898.4|3892.4|9
1654012040000|2022-05-31 15:47:20|3899.4|3893.4|3899.1|3893.1|3899.6|3893.6|3899.1|3893.1|7
1654012050000|2022-05-31 15:47:30|3898.9|3892.9|3898.6|3892.6|3898.9|3892.9|3898.6|3892.6|2
1654012060000|2022-05-31 15:47:40|3898.4|3892.4|3898.6|3892.6|3898.6|3892.6|3898.4|3892.4|2
1654012070000|2022-05-31 15:47:50|3898.9|3892.9|3898.4|3892.4|3899.1|3893.1|3897.6|3891.6|9
1654012080000|2022-05-31 15:48:00|3898.1|3892.1|3896.9|3890.9|3898.1|3892.1|3896.9|3890.9|3
1654012100000|2022-05-31 15:48:20|3897.1|3891.1|3896.9|3890.9|3897.4|3891.4|3896.9|3890.9|3
1654012110000|2022-05-31 15:48:30|3897.4|3891.4|3895.9|3889.9|3897.4|3891.4|3895.6|3889.6|5
1654012120000|2022-05-31 15:48:40|3896.6|3890.6|3896.4|3890.4|3896.9|3890.9|3896.1|3890.1|4
1654012130000|2022-05-31 15:48:50|3896.9|3890.9|3896.1|3890.1|3896.9|3890.9|3895.6|3889.6|6
1654012140000|2022-05-31 15:49:00|3895.4|3889.4|3895.1|3889.1|3895.4|3889.4|3895.1|3889.1|2
1654012150000|2022-05-31 15:49:10|3894.9|3888.9|3895.6|3889.6|3895.6|3889.6|3894.9|3888.9|2
1654012160000|2022-05-31 15:49:20|3895.9|3889.9|3892.3|3886.3|3895.9|3889.9|3892.3|3886.3|11
1654012170000|2022-05-31 15:49:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1654012180000|2022-05-31 15:49:40|3891.6|3885.6|3891.6|3885.6|3892.1|3886.1|3891.6|3885.6|5
1654012190000|2022-05-31 15:49:50|3892.9|3886.9|3891.9|3885.9|3892.9|3886.9|3891.9|3885.9|2
1654012200000|2022-05-31 15:50:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1654012220000|2022-05-31 15:50:20|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|2
1654012230000|2022-05-31 15:50:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1654012240000|2022-05-31 15:50:40|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|4
1654012260000|2022-05-31 15:51:00|3892.1|3886.1|3891.9|3885.9|3892.1|3886.1|3891.9|3885.9|2
1654012270000|2022-05-31 15:51:10|3892.1|3886.1|3891.9|3885.9|3892.1|3886.1|3891.9|3885.9|2
1654012300000|2022-05-31 15:51:40|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|2
1654012310000|2022-05-31 15:51:50|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1654012340000|2022-05-31 15:52:20|3893.6|3887.6|3896.6|3890.6|3896.6|3890.6|3893.6|3887.6|2
1654012350000|2022-05-31 15:52:30|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1654012360000|2022-05-31 15:52:40|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654012370000|2022-05-31 15:52:50|3897.1|3891.1|3900.1|3894.1|3900.1|3894.1|3897.1|3891.1|2
1654012380000|2022-05-31 15:53:00|3899.9|3893.9|3900.1|3894.1|3900.1|3894.1|3899.9|3893.9|2
1654012390000|2022-05-31 15:53:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654012410000|2022-05-31 15:53:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654012420000|2022-05-31 15:53:40|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|4
1654012430000|2022-05-31 15:53:50|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|2
1654012440000|2022-05-31 15:54:00|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|2
1654012460000|2022-05-31 15:54:20|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|2
1654012480000|2022-05-31 15:54:40|3901.9|3895.9|3902.6|3896.6|3902.6|3896.6|3901.9|3895.9|2
1654012490000|2022-05-31 15:54:50|3903.1|3897.1|3903.4|3897.4|3903.4|3897.4|3903.1|3897.1|2
1654012500000|2022-05-31 15:55:00|3903.6|3897.6|3904.4|3898.4|3905.4|3899.4|3903.6|3897.6|10
1654012510000|2022-05-31 15:55:10|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|2
1654012530000|2022-05-31 15:55:30|3904.9|3898.9|3904.1|3898.1|3904.9|3898.9|3904.1|3898.1|2
1654012550000|2022-05-31 15:55:50|3905.1|3899.1|3904.6|3898.6|3905.4|3899.4|3904.6|3898.6|4
1654012560000|2022-05-31 15:56:00|3905.1|3899.1|3904.9|3898.9|3905.4|3899.4|3904.6|3898.6|8
1654012570000|2022-05-31 15:56:10|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|17
1654012580000|2022-05-31 15:56:20|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|2
1654012590000|2022-05-31 15:56:30|3905.4|3899.4|3905.4|3899.4|3905.6|3899.6|3905.1|3899.1|6
1654012600000|2022-05-31 15:56:40|3905.6|3899.6|3905.1|3899.1|3905.6|3899.6|3905.1|3899.1|4
1654012630000|2022-05-31 15:57:10|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1654012670000|2022-05-31 15:57:50|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1654012680000|2022-05-31 15:58:00|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1654012690000|2022-05-31 15:58:10|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654012700000|2022-05-31 15:58:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1654012710000|2022-05-31 15:58:30|3906.1|3900.1|3907.4|3901.4|3907.4|3901.4|3906.1|3900.1|4
1654012730000|2022-05-31 15:58:50|3907.6|3901.6|3907.9|3901.9|3908.9|3902.9|3907.4|3901.4|9
1654012740000|2022-05-31 15:59:00|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3907.9|3901.9|17
1654012750000|2022-05-31 15:59:10|3907.9|3901.9|3908.1|3902.1|3908.1|3902.1|3907.9|3901.9|30
1654012760000|2022-05-31 15:59:20|3907.9|3901.9|3908.1|3902.1|3908.1|3902.1|3907.9|3901.9|12
1654012770000|2022-05-31 15:59:30|3907.9|3901.9|3907.9|3901.9|3908.1|3902.1|3907.9|3901.9|25
1654012780000|2022-05-31 15:59:40|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1654012790000|2022-05-31 15:59:50|3907.6|3901.6|3908.1|3902.1|3909.1|3903.1|3907.6|3901.6|4
1654012800000|2022-05-31 16:00:00|3907.9|3901.9|3906.4|3900.4|3908.6|3902.6|3905.9|3899.9|15
1654012820000|2022-05-31 16:00:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1654012830000|2022-05-31 16:00:30|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1654012860000|2022-05-31 16:01:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654012870000|2022-05-31 16:01:10|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1654012880000|2022-05-31 16:01:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654012950000|2022-05-31 16:02:30|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1654012960000|2022-05-31 16:02:40|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1654012990000|2022-05-31 16:03:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654013030000|2022-05-31 16:03:50|3906.6|3900.6|3906.4|3900.4|3906.6|3900.6|3906.4|3900.4|2
1654013050000|2022-05-31 16:04:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1654013100000|2022-05-31 16:05:00|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|4
1654013120000|2022-05-31 16:05:20|3905.9|3899.9|3904.1|3898.1|3905.9|3899.9|3904.1|3898.1|3
1654013130000|2022-05-31 16:05:30|3904.4|3898.4|3910.1|3904.1|3911.1|3905.1|3904.4|3898.4|6
1654013140000|2022-05-31 16:05:40|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1654013160000|2022-05-31 16:06:00|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1654013170000|2022-05-31 16:06:10|3910.4|3904.4|3909.9|3903.9|3910.4|3904.4|3909.9|3903.9|3
1654013180000|2022-05-31 16:06:20|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654013190000|2022-05-31 16:06:30|3909.9|3903.9|3909.6|3903.6|3909.9|3903.9|3909.6|3903.6|2
1654013200000|2022-05-31 16:06:40|3909.9|3903.9|3909.6|3903.6|3910.4|3904.4|3909.6|3903.6|4
1654013210000|2022-05-31 16:06:50|3909.9|3903.9|3910.1|3904.1|3910.1|3904.1|3909.6|3903.6|4
1654013220000|2022-05-31 16:07:00|3910.4|3904.4|3909.9|3903.9|3911.1|3905.1|3909.6|3903.6|11
1654013230000|2022-05-31 16:07:10|3909.6|3903.6|3909.6|3903.6|3910.9|3904.9|3909.6|3903.6|11
1654013240000|2022-05-31 16:07:20|3910.4|3904.4|3911.9|3905.9|3911.9|3905.9|3910.4|3904.4|3
1654013250000|2022-05-31 16:07:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1654013260000|2022-05-31 16:07:40|3911.4|3905.4|3912.4|3906.4|3912.4|3906.4|3911.4|3905.4|2
1654013330000|2022-05-31 16:08:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1654013350000|2022-05-31 16:09:10|3912.4|3906.4|3912.4|3906.4|3912.6|3906.6|3912.4|3906.4|3
1654013370000|2022-05-31 16:09:30|3911.6|3905.6|3911.1|3905.1|3911.6|3905.6|3911.1|3905.1|3
1654013390000|2022-05-31 16:09:50|3911.6|3905.6|3913|3907|3913|3907|3911.6|3905.6|2
1654013400000|2022-05-31 16:10:00|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1654013470000|2022-05-31 16:11:10|3914.6|3908.6|3914.4|3908.4|3914.9|3908.9|3914.1|3908.1|7
1654013480000|2022-05-31 16:11:20|3914.1|3908.1|3914.4|3908.4|3914.4|3908.4|3914.1|3908.1|2
1654013490000|2022-05-31 16:11:30|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.1|3908.1|4
1654013500000|2022-05-31 16:11:40|3914.9|3908.9|3914.4|3908.4|3914.9|3908.9|3913.9|3907.9|8
1654013510000|2022-05-31 16:11:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1654013520000|2022-05-31 16:12:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654013540000|2022-05-31 16:12:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1654013550000|2022-05-31 16:12:30|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|3
1654013580000|2022-05-31 16:13:00|3914.6|3908.6|3914.9|3908.9|3914.9|3908.9|3914.6|3908.6|2
1654013590000|2022-05-31 16:13:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1654013720000|2022-05-31 16:15:20|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|2
1654013760000|2022-05-31 16:16:00|3915.1|3909.1|3916.8|3910.8|3917|3911|3915.1|3909.1|3
1654013770000|2022-05-31 16:16:10|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1654013790000|2022-05-31 16:16:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1654013840000|2022-05-31 16:17:20|3917.1|3911.1|3917.4|3911.4|3917.4|3911.4|3916.1|3910.1|4
1654013890000|2022-05-31 16:18:10|3917.6|3911.6|3917.4|3911.4|3917.6|3911.6|3917.4|3911.4|2
1654013930000|2022-05-31 16:18:50|3917.6|3911.6|3919.1|3913.1|3919.4|3913.4|3917.6|3911.6|4
1654013950000|2022-05-31 16:19:10|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1654013970000|2022-05-31 16:19:30|3918.6|3912.6|3918.6|3912.6|3919.1|3913.1|3918.1|3912.1|8
1654013980000|2022-05-31 16:19:40|3918.1|3912.1|3917.9|3911.9|3918.1|3912.1|3917.9|3911.9|2
1654014020000|2022-05-31 16:20:20|3919.4|3913.4|3919.1|3913.1|3919.9|3913.9|3919.1|3913.1|4
1654014030000|2022-05-31 16:20:30|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1654014040000|2022-05-31 16:20:40|3919.9|3913.9|3920.8|3914.8|3920.9|3914.9|3919.9|3913.9|4
1654014050000|2022-05-31 16:20:50|3920.9|3914.9|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|2
1654014060000|2022-05-31 16:21:00|3920.3|3914.3|3919.6|3913.6|3920.6|3914.6|3919.6|3913.6|10
1654014070000|2022-05-31 16:21:10|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.6|3913.6|2
1654014100000|2022-05-31 16:21:40|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|2
1654014120000|2022-05-31 16:22:00|3918.6|3912.6|3918.9|3912.9|3919.4|3913.4|3918.4|3912.4|6
1654014130000|2022-05-31 16:22:10|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1654014140000|2022-05-31 16:22:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.4|3912.4|3
1654014150000|2022-05-31 16:22:30|3918.4|3912.4|3918.1|3912.1|3918.4|3912.4|3917.9|3911.9|4
1654014160000|2022-05-31 16:22:40|3918.4|3912.4|3918.6|3912.6|3918.9|3912.9|3918.4|3912.4|7
1654014170000|2022-05-31 16:22:50|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|5
1654014180000|2022-05-31 16:23:00|3918.6|3912.6|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|4
1654014200000|2022-05-31 16:23:20|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|3
1654014210000|2022-05-31 16:23:30|3917.9|3911.9|3917.6|3911.6|3917.9|3911.9|3917.6|3911.6|2
1654014220000|2022-05-31 16:23:40|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1654014230000|2022-05-31 16:23:50|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3917.9|3911.9|3
1654014240000|2022-05-31 16:24:00|3917.9|3911.9|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|7
1654014250000|2022-05-31 16:24:10|3917.9|3911.9|3918.1|3912.1|3918.1|3912.1|3917.9|3911.9|2
1654014300000|2022-05-31 16:25:00|3918.4|3912.4|3918.1|3912.1|3918.4|3912.4|3918.1|3912.1|2
1654014340000|2022-05-31 16:25:40|3918.4|3912.4|3918.1|3912.1|3918.4|3912.4|3918.1|3912.1|2
1654014370000|2022-05-31 16:26:10|3917.9|3911.9|3917.6|3911.6|3917.9|3911.9|3917.6|3911.6|2
1654014380000|2022-05-31 16:26:20|3916.9|3910.9|3915.9|3909.9|3916.9|3910.9|3915.9|3909.9|2
1654014400000|2022-05-31 16:26:40|3914.9|3908.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|4
1654014410000|2022-05-31 16:26:50|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1654014430000|2022-05-31 16:27:10|3913.9|3907.9|3915.4|3909.4|3915.4|3909.4|3913.6|3907.6|8
1654014440000|2022-05-31 16:27:20|3915.1|3909.1|3914.4|3908.4|3915.1|3909.1|3914.4|3908.4|3
1654014450000|2022-05-31 16:27:30|3914.6|3908.6|3913.1|3907.1|3914.6|3908.6|3913.1|3907.1|2
1654014460000|2022-05-31 16:27:40|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|6
1654014470000|2022-05-31 16:27:50|3912.9|3906.9|3912.9|3906.9|3913.1|3907.1|3912.6|3906.6|7
1654014480000|2022-05-31 16:28:00|3912.4|3906.4|3910.6|3904.6|3912.4|3906.4|3910.6|3904.6|3
1654014490000|2022-05-31 16:28:10|3910.4|3904.4|3910.5|3904.5|3910.8|3904.8|3910.4|3904.4|3
1654014510000|2022-05-31 16:28:30|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1654014520000|2022-05-31 16:28:40|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1654014580000|2022-05-31 16:29:40|3910.1|3904.1|3907.4|3901.4|3910.1|3904.1|3906.9|3900.9|4
1654014590000|2022-05-31 16:29:50|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1654014600000|2022-05-31 16:30:00|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1654014630000|2022-05-31 16:30:30|3905.9|3899.9|3906.9|3900.9|3906.9|3900.9|3905.9|3899.9|2
1654014640000|2022-05-31 16:30:40|3907.9|3901.9|3906.6|3900.6|3907.9|3901.9|3906.6|3900.6|5
1654014650000|2022-05-31 16:30:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654014670000|2022-05-31 16:31:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1654014680000|2022-05-31 16:31:20|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.4|3900.4|4
1654014700000|2022-05-31 16:31:40|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654014710000|2022-05-31 16:31:50|3906.6|3900.6|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|3
1654014750000|2022-05-31 16:32:30|3906.4|3900.4|3905.9|3899.9|3906.6|3900.6|3905.9|3899.9|3
1654014760000|2022-05-31 16:32:40|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1654014770000|2022-05-31 16:32:50|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|2
1654014780000|2022-05-31 16:33:00|3906.9|3900.9|3906.1|3900.1|3906.9|3900.9|3906.1|3900.1|3
1654014810000|2022-05-31 16:33:30|3907.1|3901.1|3906.1|3900.1|3907.1|3901.1|3906.1|3900.1|5
1654014830000|2022-05-31 16:33:50|3907.1|3901.1|3910.4|3904.4|3910.5|3904.5|3907.1|3901.1|6
1654014840000|2022-05-31 16:34:00|3910.6|3904.6|3911.6|3905.6|3912.3|3906.3|3910.6|3904.6|6
1654014850000|2022-05-31 16:34:10|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1654014860000|2022-05-31 16:34:20|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|2
1654014870000|2022-05-31 16:34:30|3912.4|3906.4|3913.1|3907.1|3913.3|3907.3|3912.4|3906.4|3
1654014880000|2022-05-31 16:34:40|3913|3907|3913.6|3907.6|3913.6|3907.6|3913|3907|3
1654014890000|2022-05-31 16:34:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1654014900000|2022-05-31 16:35:00|3914.6|3908.6|3915.4|3909.4|3915.4|3909.4|3914.6|3908.6|3
1654014910000|2022-05-31 16:35:10|3915.6|3909.6|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|2
1654014920000|2022-05-31 16:35:20|3915.6|3909.6|3914.9|3908.9|3915.6|3909.6|3914.6|3908.6|5
1654014950000|2022-05-31 16:35:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654014970000|2022-05-31 16:36:10|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|5
1654014980000|2022-05-31 16:36:20|3913.9|3907.9|3913.6|3907.6|3913.9|3907.9|3913.6|3907.6|2
1654015020000|2022-05-31 16:37:00|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|2
1654015050000|2022-05-31 16:37:30|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1654015100000|2022-05-31 16:38:20|3913.6|3907.6|3915.4|3909.4|3915.4|3909.4|3913.6|3907.6|3
1654015140000|2022-05-31 16:39:00|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|2
1654015150000|2022-05-31 16:39:10|3914.4|3908.4|3913.9|3907.9|3914.4|3908.4|3913.9|3907.9|3
1654015220000|2022-05-31 16:40:20|3914.1|3908.1|3915.1|3909.1|3915.1|3909.1|3914.1|3908.1|2
1654015240000|2022-05-31 16:40:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1654015250000|2022-05-31 16:40:50|3915.1|3909.1|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|2
1654015280000|2022-05-31 16:41:20|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1654015290000|2022-05-31 16:41:30|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1654015330000|2022-05-31 16:42:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1654015340000|2022-05-31 16:42:20|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|2
1654015350000|2022-05-31 16:42:30|3914.4|3908.4|3915.1|3909.1|3915.1|3909.1|3914.4|3908.4|2
1654015360000|2022-05-31 16:42:40|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1654015370000|2022-05-31 16:42:50|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|4
1654015430000|2022-05-31 16:43:50|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1654015440000|2022-05-31 16:44:00|3914.1|3908.1|3913.9|3907.9|3914.1|3908.1|3913.9|3907.9|2
1654015450000|2022-05-31 16:44:10|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3913.6|3907.6|2
1654015470000|2022-05-31 16:44:30|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1654015480000|2022-05-31 16:44:40|3913.9|3907.9|3913.9|3907.9|3914.1|3908.1|3913.9|3907.9|3
1654015490000|2022-05-31 16:44:50|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|3
1654015500000|2022-05-31 16:45:00|3912.6|3906.6|3915.4|3909.4|3915.4|3909.4|3912.6|3906.6|5
1654015510000|2022-05-31 16:45:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1654015530000|2022-05-31 16:45:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1654015540000|2022-05-31 16:45:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654015570000|2022-05-31 16:46:10|3914.9|3908.9|3915.4|3909.4|3915.4|3909.4|3914.6|3908.6|9
1654015580000|2022-05-31 16:46:20|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|2
1654015590000|2022-05-31 16:46:30|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|2
1654015600000|2022-05-31 16:46:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654015640000|2022-05-31 16:47:20|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|2
1654015650000|2022-05-31 16:47:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1654015660000|2022-05-31 16:47:40|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1654015670000|2022-05-31 16:47:50|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1654015690000|2022-05-31 16:48:10|3913.9|3907.9|3913.4|3907.4|3913.9|3907.9|3913.4|3907.4|2
1654015700000|2022-05-31 16:48:20|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1654015720000|2022-05-31 16:48:40|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1654015860000|2022-05-31 16:51:00|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1654015870000|2022-05-31 16:51:10|3914.4|3908.4|3913.1|3907.1|3914.4|3908.4|3913.1|3907.1|2
1654015890000|2022-05-31 16:51:30|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1654015900000|2022-05-31 16:51:40|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1654015910000|2022-05-31 16:51:50|3914.9|3908.9|3916.1|3910.1|3916.1|3910.1|3914.9|3908.9|2
1654015920000|2022-05-31 16:52:00|3916.4|3910.4|3916.6|3910.6|3917.1|3911.1|3916.4|3910.4|4
1654015940000|2022-05-31 16:52:20|3916.1|3910.1|3917.9|3911.9|3918.1|3912.1|3916.1|3910.1|3
1654015970000|2022-05-31 16:52:50|3917.4|3911.4|3919.1|3913.1|3919.1|3913.1|3917.4|3911.4|2
1654015980000|2022-05-31 16:53:00|3918.8|3912.8|3919.1|3913.1|3919.1|3913.1|3918.8|3912.8|3
1654016000000|2022-05-31 16:53:20|3919.4|3913.4|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|5
1654016040000|2022-05-31 16:54:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1654016060000|2022-05-31 16:54:20|3918.9|3912.9|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|6
1654016070000|2022-05-31 16:54:30|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1654016080000|2022-05-31 16:54:40|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|4
1654016100000|2022-05-31 16:55:00|3918.1|3912.1|3918|3912|3918.4|3912.4|3917.6|3911.6|8
1654016110000|2022-05-31 16:55:10|3917.6|3911.6|3917.5|3911.5|3917.6|3911.6|3917.5|3911.5|2
1654016120000|2022-05-31 16:55:20|3917.3|3911.3|3917.5|3911.5|3917.5|3911.5|3917.3|3911.3|2
1654016140000|2022-05-31 16:55:40|3917.3|3911.3|3917.5|3911.5|3917.8|3911.8|3917.3|3911.3|6
1654016150000|2022-05-31 16:55:50|3917.3|3911.3|3917|3911|3918|3912|3917|3911|9
1654016160000|2022-05-31 16:56:00|3917.1|3911.1|3917|3911|3917.3|3911.3|3917|3911|4
1654016170000|2022-05-31 16:56:10|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917|3911|5
1654016180000|2022-05-31 16:56:20|3917|3911|3917.3|3911.3|3917.3|3911.3|3917|3911|2
1654016190000|2022-05-31 16:56:30|3917|3911|3917.3|3911.3|3917.3|3911.3|3917|3911|2
1654016200000|2022-05-31 16:56:40|3917|3911|3917.3|3911.3|3917.5|3911.5|3917|3911|4
1654016210000|2022-05-31 16:56:50|3917.5|3911.5|3917.8|3911.8|3918|3912|3917.5|3911.5|3
1654016220000|2022-05-31 16:57:00|3917.5|3911.5|3917|3911|3917.8|3911.8|3917|3911|11
1654016230000|2022-05-31 16:57:10|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917|3911|3
1654016240000|2022-05-31 16:57:20|3917|3911|3917.3|3911.3|3917.3|3911.3|3917|3911|4
1654016250000|2022-05-31 16:57:30|3917|3911|3917.3|3911.3|3917.3|3911.3|3917|3911|2
1654016260000|2022-05-31 16:57:40|3917|3911|3917.3|3911.3|3917.3|3911.3|3917|3911|4
1654016270000|2022-05-31 16:57:50|3917|3911|3917.3|3911.3|3917.3|3911.3|3917|3911|6
1654016280000|2022-05-31 16:58:00|3917|3911|3917|3911|3917.3|3911.3|3917|3911|6
1654016290000|2022-05-31 16:58:10|3916.4|3910.4|3916.8|3910.8|3916.8|3910.8|3916.4|3910.4|6
1654016300000|2022-05-31 16:58:20|3916.5|3910.5|3916.3|3910.3|3916.8|3910.8|3916.3|3910.3|6
1654016310000|2022-05-31 16:58:30|3916|3910|3916|3910|3916.3|3910.3|3915.8|3909.8|9
1654016320000|2022-05-31 16:58:40|3916.3|3910.3|3914.5|3908.5|3916.3|3910.3|3914.5|3908.5|3
1654016330000|2022-05-31 16:58:50|3914.8|3908.8|3914.5|3908.5|3914.8|3908.8|3914.5|3908.5|2
1654016340000|2022-05-31 16:59:00|3914.8|3908.8|3914.8|3908.8|3915|3909|3914.8|3908.8|3
1654016360000|2022-05-31 16:59:20|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1654041720000|2022-06-01 00:02:00|3919.6|3913.6|3919.5|3913.5|3919.6|3913.6|3919.5|3913.5|2
1654041730000|2022-06-01 00:02:10|3919.3|3913.3|3918.4|3912.4|3919.3|3913.3|3918.4|3912.4|3
1654041750000|2022-06-01 00:02:30|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|2
1654041760000|2022-06-01 00:02:40|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|1
1654041900000|2022-06-01 00:05:00|3916.5|3910.5|3916.8|3910.8|3916.8|3910.8|3916.5|3910.5|2
1654041940000|2022-06-01 00:05:40|3917|3911|3917|3911|3917|3911|3917|3911|1
1654041950000|2022-06-01 00:05:50|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|1
1654041990000|2022-06-01 00:06:30|3918|3912|3918.3|3912.3|3918.3|3912.3|3918|3912|2
1654042070000|2022-06-01 00:07:50|3918|3912|3916.8|3910.8|3918|3912|3916.8|3910.8|5
1654042100000|2022-06-01 00:08:20|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|1
1654042110000|2022-06-01 00:08:30|3915.9|3909.9|3916|3910|3916|3910|3915.9|3909.9|2
1654042120000|2022-06-01 00:08:40|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|1
1654042130000|2022-06-01 00:08:50|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1654042180000|2022-06-01 00:09:40|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|1
1654042200000|2022-06-01 00:10:00|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|1
1654042240000|2022-06-01 00:10:40|3916|3910|3916|3910|3916|3910|3915.8|3909.8|3
1654042260000|2022-06-01 00:11:00|3915.8|3909.8|3910.3|3904.3|3915.8|3909.8|3910.3|3904.3|9
1654042270000|2022-06-01 00:11:10|3910.5|3904.5|3911.4|3905.4|3911.4|3905.4|3910.5|3904.5|4
1654042300000|2022-06-01 00:11:40|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|1
1654042310000|2022-06-01 00:11:50|3910.9|3904.9|3911.1|3905.1|3911.1|3905.1|3910.9|3904.9|2
1654042330000|2022-06-01 00:12:10|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1654042370000|2022-06-01 00:12:50|3911|3905|3911|3905|3911|3905|3911|3905|1
1654042440000|2022-06-01 00:14:00|3911.3|3905.3|3911.5|3905.5|3911.5|3905.5|3911.3|3905.3|2
1654042450000|2022-06-01 00:14:10|3912.5|3906.5|3912.8|3906.8|3914|3908|3912.5|3906.5|4
1654042460000|2022-06-01 00:14:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1654042470000|2022-06-01 00:14:30|3912|3906|3912|3906|3912|3906|3912|3906|1
1654042510000|2022-06-01 00:15:10|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|1
1654042530000|2022-06-01 00:15:30|3912|3906|3912|3906|3912|3906|3912|3906|1
1654042580000|2022-06-01 00:16:20|3911.8|3905.8|3911|3905|3911.8|3905.8|3910.8|3904.8|4
1654042600000|2022-06-01 00:16:40|3910.8|3904.8|3910.5|3904.5|3910.8|3904.8|3910|3904|4
1654042620000|2022-06-01 00:17:00|3910.3|3904.3|3909.5|3903.5|3910.3|3904.3|3908.5|3902.5|4
1654042630000|2022-06-01 00:17:10|3909.3|3903.3|3908.5|3902.5|3909.3|3903.3|3908.5|3902.5|4
1654042640000|2022-06-01 00:17:20|3908.8|3902.8|3907.8|3901.8|3909.3|3903.3|3907.8|3901.8|4
1654042650000|2022-06-01 00:17:30|3907.5|3901.5|3906.8|3900.8|3907.5|3901.5|3906.8|3900.8|2
1654042660000|2022-06-01 00:17:40|3907|3901|3908|3902|3908|3902|3907|3901|2
1654042670000|2022-06-01 00:17:50|3907.8|3901.8|3908|3902|3908|3902|3907.8|3901.8|2
1654042680000|2022-06-01 00:18:00|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|1
1654042740000|2022-06-01 00:19:00|3907.5|3901.5|3906.3|3900.3|3907.5|3901.5|3906|3900|4
1654042750000|2022-06-01 00:19:10|3907.8|3901.8|3907|3901|3907.8|3901.8|3907|3901|2
1654042800000|2022-06-01 00:20:00|3906.8|3900.8|3906.5|3900.5|3906.8|3900.8|3906.5|3900.5|2
1654042830000|2022-06-01 00:20:30|3906|3900|3905.8|3899.8|3906|3900|3905.8|3899.8|2
1654042860000|2022-06-01 00:21:00|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1654042880000|2022-06-01 00:21:20|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1654042890000|2022-06-01 00:21:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1654042900000|2022-06-01 00:21:40|3905|3899|3905.3|3899.3|3905.3|3899.3|3905|3899|2
1654042910000|2022-06-01 00:21:50|3905.5|3899.5|3906.3|3900.3|3906.3|3900.3|3905.5|3899.5|4
1654042920000|2022-06-01 00:22:00|3906|3900|3906|3900|3906|3900|3906|3900|1
1654042990000|2022-06-01 00:23:10|3906.8|3900.8|3907.8|3901.8|3907.8|3901.8|3906.8|3900.8|2
1654043000000|2022-06-01 00:23:20|3908|3902|3909|3903|3909.3|3903.3|3908|3902|3
1654043010000|2022-06-01 00:23:30|3910.5|3904.5|3910.3|3904.3|3910.5|3904.5|3910.3|3904.3|2
1654043170000|2022-06-01 00:26:10|3910.5|3904.5|3913.3|3907.3|3913.3|3907.3|3910.5|3904.5|4
1654043180000|2022-06-01 00:26:20|3913|3907|3912.3|3906.3|3913|3907|3912|3906|4
1654043240000|2022-06-01 00:27:20|3912.5|3906.5|3912.8|3906.8|3912.8|3906.8|3912.5|3906.5|2
1654043260000|2022-06-01 00:27:40|3913|3907|3913|3907|3913|3907|3913|3907|1
1654043280000|2022-06-01 00:28:00|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1654043300000|2022-06-01 00:28:20|3913.5|3907.5|3913.3|3907.3|3913.5|3907.5|3913.3|3907.3|4
1654043330000|2022-06-01 00:28:50|3913|3907|3913|3907|3913|3907|3913|3907|1
1654043340000|2022-06-01 00:29:00|3912.8|3906.8|3912.5|3906.5|3912.8|3906.8|3912.5|3906.5|2
1654043400000|2022-06-01 00:30:00|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|1
1654043420000|2022-06-01 00:30:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1654043430000|2022-06-01 00:30:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|1
1654043440000|2022-06-01 00:30:40|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1654043450000|2022-06-01 00:30:50|3913.8|3907.8|3914.8|3908.8|3914.8|3908.8|3913.8|3907.8|4
1654043470000|2022-06-01 00:31:10|3915|3909|3914.8|3908.8|3915|3909|3914.8|3908.8|2
1654043480000|2022-06-01 00:31:20|3915|3909|3915|3909|3915|3909|3915|3909|1
1654043500000|2022-06-01 00:31:40|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1654043510000|2022-06-01 00:31:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1654043700000|2022-06-01 00:35:00|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|1
1654043870000|2022-06-01 00:37:50|3916|3910|3916|3910|3916|3910|3916|3910|1
1654044290000|2022-06-01 00:44:50|3915.8|3909.8|3914.3|3908.3|3915.8|3909.8|3914.3|3908.3|2
1654044300000|2022-06-01 00:45:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1654044340000|2022-06-01 00:45:40|3914.3|3908.3|3914.5|3908.5|3914.5|3908.5|3914.3|3908.3|2
1654044350000|2022-06-01 00:45:50|3914.3|3908.3|3915|3909|3915|3909|3914.3|3908.3|4
1654044430000|2022-06-01 00:47:10|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|1
1654044540000|2022-06-01 00:49:00|3913.5|3907.5|3911.8|3905.8|3913.5|3907.5|3911.8|3905.8|2
1654044580000|2022-06-01 00:49:40|3912|3906|3913.3|3907.3|3913.3|3907.3|3912|3906|2
1654044600000|2022-06-01 00:50:00|3913|3907|3912.3|3906.3|3913.3|3907.3|3912.3|3906.3|6
1654044610000|2022-06-01 00:50:10|3912|3906|3912|3906|3912|3906|3912|3906|1
1654044660000|2022-06-01 00:51:00|3911.8|3905.8|3912|3906|3912|3906|3911.8|3905.8|2
1654044680000|2022-06-01 00:51:20|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654044690000|2022-06-01 00:51:30|3912|3906|3912|3906|3912|3906|3912|3906|1
1654044800000|2022-06-01 00:53:20|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654044810000|2022-06-01 00:53:30|3912|3906|3912|3906|3912|3906|3912|3906|1
1654044840000|2022-06-01 00:54:00|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654044850000|2022-06-01 00:54:10|3912|3906|3912|3906|3912|3906|3911.8|3905.8|3
1654044870000|2022-06-01 00:54:30|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654044880000|2022-06-01 00:54:40|3912|3906|3912|3906|3912|3906|3911.8|3905.8|3
1654044900000|2022-06-01 00:55:00|3911.8|3905.8|3912|3906|3912|3906|3911.8|3905.8|2
1654044910000|2022-06-01 00:55:10|3912.8|3906.8|3912.3|3906.3|3912.8|3906.8|3912.3|3906.3|2
1654044930000|2022-06-01 00:55:30|3912.5|3906.5|3912.8|3906.8|3912.8|3906.8|3912.5|3906.5|2
1654044940000|2022-06-01 00:55:40|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1654044960000|2022-06-01 00:56:00|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1654044970000|2022-06-01 00:56:10|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1654045000000|2022-06-01 00:56:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654045030000|2022-06-01 00:57:10|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|2
1654045070000|2022-06-01 00:57:50|3911.8|3905.8|3912|3906|3912|3906|3911.8|3905.8|2
1654045080000|2022-06-01 00:58:00|3911.8|3905.8|3912|3906|3912|3906|3911.8|3905.8|2
1654045200000|2022-06-01 01:00:00|3912.3|3906.3|3910.1|3904.1|3912.5|3906.5|3909.9|3903.9|11
1654045210000|2022-06-01 01:00:10|3910.4|3904.4|3912.8|3906.8|3912.8|3906.8|3910.4|3904.4|5
1654045220000|2022-06-01 01:00:20|3913|3907|3911.8|3905.8|3913|3907|3911.8|3905.8|15
1654045230000|2022-06-01 01:00:30|3912|3906|3911.8|3905.8|3912|3906|3911.8|3905.8|8
1654045240000|2022-06-01 01:00:40|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1654045250000|2022-06-01 01:00:50|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|1
1654045260000|2022-06-01 01:01:00|3911|3905|3910.8|3904.8|3911|3905|3910.8|3904.8|2
1654045270000|2022-06-01 01:01:10|3909.3|3903.3|3908.8|3902.8|3910.5|3904.5|3908.3|3902.3|14
1654045280000|2022-06-01 01:01:20|3908|3902|3908.5|3902.5|3908.8|3902.8|3908|3902|10
1654045290000|2022-06-01 01:01:30|3908.8|3902.8|3910.3|3904.3|3910.3|3904.3|3908.8|3902.8|3
1654045300000|2022-06-01 01:01:40|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1654045320000|2022-06-01 01:02:00|3910.3|3904.3|3910.3|3904.3|3910.5|3904.5|3910.3|3904.3|3
1654045330000|2022-06-01 01:02:10|3910.5|3904.5|3912|3906|3912|3906|3910.5|3904.5|5
1654045340000|2022-06-01 01:02:20|3912.3|3906.3|3913.5|3907.5|3913.5|3907.5|3912.3|3906.3|10
1654045350000|2022-06-01 01:02:30|3913.3|3907.3|3911.5|3905.5|3913.3|3907.3|3910.8|3904.8|7
1654045360000|2022-06-01 01:02:40|3911.8|3905.8|3913.5|3907.5|3913.8|3907.8|3911.8|3905.8|10
1654045370000|2022-06-01 01:02:50|3913.8|3907.8|3914.8|3908.8|3914.8|3908.8|3913.8|3907.8|3
1654045380000|2022-06-01 01:03:00|3915|3909|3914.3|3908.3|3915|3909|3913.3|3907.3|16
1654045390000|2022-06-01 01:03:10|3914.5|3908.5|3914.8|3908.8|3915|3909|3913.8|3907.8|8
1654045400000|2022-06-01 01:03:20|3914.5|3908.5|3914.5|3908.5|3915|3909|3914.3|3908.3|8
1654045410000|2022-06-01 01:03:30|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|1
1654045420000|2022-06-01 01:03:40|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1654045430000|2022-06-01 01:03:50|3914.8|3908.8|3915.3|3909.3|3916.5|3910.5|3914.8|3908.8|5
1654045440000|2022-06-01 01:04:00|3915|3909|3913.6|3907.6|3915|3909|3912.6|3906.6|13
1654045450000|2022-06-01 01:04:10|3913.8|3907.8|3914.3|3908.3|3914.8|3908.8|3913.8|3907.8|6
1654045460000|2022-06-01 01:04:20|3914|3908|3914.3|3908.3|3914.3|3908.3|3913.5|3907.5|6
1654045470000|2022-06-01 01:04:30|3914|3908|3913|3907|3914|3908|3913|3907|8
1654045480000|2022-06-01 01:04:40|3913.3|3907.3|3914|3908|3914.8|3908.8|3913.3|3907.3|6
1654045490000|2022-06-01 01:04:50|3914.3|3908.3|3915.5|3909.5|3915.5|3909.5|3914.3|3908.3|7
1654045500000|2022-06-01 01:05:00|3915.3|3909.3|3914.3|3908.3|3915.3|3909.3|3913.8|3907.8|9
1654045510000|2022-06-01 01:05:10|3914.5|3908.5|3915.3|3909.3|3915.5|3909.5|3914.5|3908.5|8
1654045520000|2022-06-01 01:05:20|3915.5|3909.5|3916|3910|3916.5|3910.5|3915.5|3909.5|5
1654045530000|2022-06-01 01:05:30|3916.3|3910.3|3917.8|3911.8|3917.8|3911.8|3916.3|3910.3|4
1654045540000|2022-06-01 01:05:40|3918|3912|3919.5|3913.5|3919.5|3913.5|3917.8|3911.8|11
1654045550000|2022-06-01 01:05:50|3919.3|3913.3|3920|3914|3920.3|3914.3|3918.8|3912.8|10
1654045560000|2022-06-01 01:06:00|3919.5|3913.5|3917|3911|3919.5|3913.5|3917|3911|8
1654045570000|2022-06-01 01:06:10|3917.3|3911.3|3919.3|3913.3|3919.3|3913.3|3917.3|3911.3|9
1654045580000|2022-06-01 01:06:20|3919.8|3913.8|3921.8|3915.8|3921.8|3915.8|3919.8|3913.8|14
1654045590000|2022-06-01 01:06:30|3921.5|3915.5|3921.3|3915.3|3921.5|3915.5|3920.5|3914.5|8
1654045600000|2022-06-01 01:06:40|3921.5|3915.5|3920.8|3914.8|3921.5|3915.5|3920.8|3914.8|3
1654045610000|2022-06-01 01:06:50|3920.5|3914.5|3919.3|3913.3|3920.5|3914.5|3919.3|3913.3|3
1654045620000|2022-06-01 01:07:00|3919|3913|3919|3913|3919.3|3913.3|3919|3913|3
1654045630000|2022-06-01 01:07:10|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|1
1654045640000|2022-06-01 01:07:20|3918.5|3912.5|3918.3|3912.3|3918.5|3912.5|3918.3|3912.3|2
1654045650000|2022-06-01 01:07:30|3916.8|3910.8|3918|3912|3918|3912|3916.8|3910.8|4
1654045670000|2022-06-01 01:07:50|3917|3911|3918|3912|3918|3912|3917|3911|3
1654045690000|2022-06-01 01:08:10|3918.3|3912.3|3917.5|3911.5|3919.3|3913.3|3917|3911|7
1654045700000|2022-06-01 01:08:20|3917|3911|3919.8|3913.8|3919.8|3913.8|3917|3911|8
1654045710000|2022-06-01 01:08:30|3919.5|3913.5|3917.9|3911.9|3919.5|3913.5|3917.1|3911.1|6
1654045720000|2022-06-01 01:08:40|3918|3912|3919.9|3913.9|3919.9|3913.9|3918|3912|6
1654045730000|2022-06-01 01:08:50|3920.4|3914.4|3919.3|3913.3|3920.4|3914.4|3919|3913|6
1654045740000|2022-06-01 01:09:00|3919.5|3913.5|3918.8|3912.8|3919.5|3913.5|3918.8|3912.8|9
1654045750000|2022-06-01 01:09:10|3918|3912|3917.8|3911.8|3918|3912|3917.8|3911.8|2
1654045760000|2022-06-01 01:09:20|3916.8|3910.8|3917|3911|3917.5|3911.5|3916.8|3910.8|7
1654045770000|2022-06-01 01:09:30|3916.8|3910.8|3917.3|3911.3|3917.3|3911.3|3916.8|3910.8|2
1654045780000|2022-06-01 01:09:40|3916.8|3910.8|3917.5|3911.5|3917.5|3911.5|3916.8|3910.8|6
1654045810000|2022-06-01 01:10:10|3917.8|3911.8|3918.5|3912.5|3919.5|3913.5|3917.8|3911.8|10
1654045820000|2022-06-01 01:10:20|3918.3|3912.3|3917.8|3911.8|3918.3|3912.3|3917.8|3911.8|3
1654045830000|2022-06-01 01:10:30|3918|3912|3918.8|3912.8|3918.8|3912.8|3917.8|3911.8|9
1654045840000|2022-06-01 01:10:40|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|1
1654045850000|2022-06-01 01:10:50|3918.5|3912.5|3918.8|3912.8|3919|3913|3917|3911|13
1654045860000|2022-06-01 01:11:00|3918.5|3912.5|3919|3913|3919|3913|3917.3|3911.3|6
1654045870000|2022-06-01 01:11:10|3918.8|3912.8|3919|3913|3919.3|3913.3|3918.8|3912.8|5
1654045880000|2022-06-01 01:11:20|3918.8|3912.8|3920|3914|3920|3914|3918.8|3912.8|7
1654045890000|2022-06-01 01:11:30|3920.3|3914.3|3920.5|3914.5|3920.5|3914.5|3919.5|3913.5|3
1654045900000|2022-06-01 01:11:40|3920.8|3914.8|3919.5|3913.5|3920.8|3914.8|3919.3|3913.3|7
1654045910000|2022-06-01 01:11:50|3919.3|3913.3|3920.8|3914.8|3921.3|3915.3|3919.3|3913.3|7
1654045920000|2022-06-01 01:12:00|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|1
1654045930000|2022-06-01 01:12:10|3919.3|3913.3|3918.8|3912.8|3919.3|3913.3|3918.8|3912.8|3
1654045940000|2022-06-01 01:12:20|3917.8|3911.8|3917.5|3911.5|3918.3|3912.3|3917.3|3911.3|10
1654045950000|2022-06-01 01:12:30|3917.3|3911.3|3917.8|3911.8|3917.8|3911.8|3916.8|3910.8|5
1654045960000|2022-06-01 01:12:40|3917|3911|3917.9|3911.9|3918.6|3912.6|3916.9|3910.9|14
1654045970000|2022-06-01 01:12:50|3917.4|3911.4|3917.6|3911.6|3918.1|3912.1|3916.9|3910.9|8
1654045980000|2022-06-01 01:13:00|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|2
1654045990000|2022-06-01 01:13:10|3917.1|3911.1|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|3
1654046000000|2022-06-01 01:13:20|3917.4|3911.4|3916.5|3910.5|3917.9|3911.9|3915.9|3909.9|13
1654046010000|2022-06-01 01:13:30|3916|3910|3916.4|3910.4|3916.8|3910.8|3915.8|3909.8|7
1654046020000|2022-06-01 01:13:40|3915.8|3909.8|3916.6|3910.6|3916.6|3910.6|3915.8|3909.8|4
1654046030000|2022-06-01 01:13:50|3916.1|3910.1|3916.4|3910.4|3916.9|3910.9|3915.6|3909.6|4
1654046050000|2022-06-01 01:14:10|3915.6|3909.6|3916.4|3910.4|3916.4|3910.4|3915.6|3909.6|2
1654046060000|2022-06-01 01:14:20|3915.5|3909.5|3915.8|3909.8|3916.3|3910.3|3915|3909|7
1654046070000|2022-06-01 01:14:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1654046080000|2022-06-01 01:14:40|3915.3|3909.3|3914.5|3908.5|3915.8|3909.8|3914.5|3908.5|12
1654046090000|2022-06-01 01:14:50|3914.8|3908.8|3915.5|3909.5|3915.8|3909.8|3914.8|3908.8|12
1654046100000|2022-06-01 01:15:00|3915.8|3909.8|3916.3|3910.3|3916.3|3910.3|3915.5|3909.5|3
1654046110000|2022-06-01 01:15:10|3916|3910|3913.8|3907.8|3916|3910|3913.8|3907.8|8
1654046120000|2022-06-01 01:15:20|3913.5|3907.5|3910.5|3904.5|3913.5|3907.5|3910.5|3904.5|18
1654046130000|2022-06-01 01:15:30|3909.5|3903.5|3910.3|3904.3|3910.8|3904.8|3909.5|3903.5|15
1654046140000|2022-06-01 01:15:40|3909.5|3903.5|3910.3|3904.3|3910.3|3904.3|3909.5|3903.5|3
1654046150000|2022-06-01 01:15:50|3910|3904|3910.3|3904.3|3911.4|3905.4|3909.5|3903.5|12
1654046160000|2022-06-01 01:16:00|3910.5|3904.5|3911|3905|3911.5|3905.5|3910.5|3904.5|4
1654046170000|2022-06-01 01:16:10|3910.8|3904.8|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|3
1654046180000|2022-06-01 01:16:20|3910.5|3904.5|3911|3905|3911|3905|3910.5|3904.5|3
1654046190000|2022-06-01 01:16:30|3911.3|3905.3|3912.3|3906.3|3912.3|3906.3|3911|3905|11
1654046200000|2022-06-01 01:16:40|3912|3906|3912|3906|3912.3|3906.3|3912|3906|3
1654046210000|2022-06-01 01:16:50|3912.8|3906.8|3913|3907|3913.5|3907.5|3912.8|3906.8|5
1654046220000|2022-06-01 01:17:00|3912|3906|3913|3907|3913.5|3907.5|3912|3906|14
1654046230000|2022-06-01 01:17:10|3913.5|3907.5|3913|3907|3913.5|3907.5|3912.8|3906.8|3
1654046240000|2022-06-01 01:17:20|3912.8|3906.8|3913|3907|3913.5|3907.5|3912.3|3906.3|10
1654046250000|2022-06-01 01:17:30|3912.8|3906.8|3912.5|3906.5|3913|3907|3912|3906|6
1654046260000|2022-06-01 01:17:40|3912.8|3906.8|3913|3907|3913|3907|3912.3|3906.3|3
1654046290000|2022-06-01 01:18:10|3912.5|3906.5|3911.3|3905.3|3912.8|3906.8|3910.8|3904.8|10
1654046300000|2022-06-01 01:18:20|3911|3905|3912|3906|3912|3906|3911|3905|4
1654046310000|2022-06-01 01:18:30|3912.3|3906.3|3911.8|3905.8|3912.5|3906.5|3910.8|3904.8|6
1654046320000|2022-06-01 01:18:40|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|2
1654046330000|2022-06-01 01:18:50|3912|3906|3912|3906|3912|3906|3911.3|3905.3|3
1654046340000|2022-06-01 01:19:00|3911.3|3905.3|3911.8|3905.8|3911.8|3905.8|3911.3|3905.3|2
1654046350000|2022-06-01 01:19:10|3912|3906|3912|3906|3912|3906|3912|3906|1
1654046360000|2022-06-01 01:19:20|3912.5|3906.5|3911.5|3905.5|3912.8|3906.8|3911.5|3905.5|6
1654046370000|2022-06-01 01:19:30|3911.8|3905.8|3911.3|3905.3|3911.8|3905.8|3910.3|3904.3|4
1654046380000|2022-06-01 01:19:40|3912|3906|3911.3|3905.3|3912|3906|3911.3|3905.3|2
1654046390000|2022-06-01 01:19:50|3911|3905|3911.5|3905.5|3911.5|3905.5|3910.8|3904.8|6
1654046400000|2022-06-01 01:20:00|3911.3|3905.3|3911.5|3905.5|3911.8|3905.8|3911.3|3905.3|10
1654046430000|2022-06-01 01:20:30|3911|3905|3912|3906|3912|3906|3911|3905|2
1654046450000|2022-06-01 01:20:50|3911|3905|3911.3|3905.3|3911.5|3905.5|3911|3905|5
1654046470000|2022-06-01 01:21:10|3910.8|3904.8|3911.3|3905.3|3911.8|3905.8|3910.8|3904.8|4
1654046480000|2022-06-01 01:21:20|3910.8|3904.8|3911|3905|3911|3905|3910.8|3904.8|2
1654046490000|2022-06-01 01:21:30|3910.5|3904.5|3911.3|3905.3|3912|3906|3910.5|3904.5|5
1654046500000|2022-06-01 01:21:40|3910.8|3904.8|3911.3|3905.3|3912.5|3906.5|3910.8|3904.8|10
1654046510000|2022-06-01 01:21:50|3911|3905|3910.8|3904.8|3911|3905|3910.8|3904.8|2
1654046520000|2022-06-01 01:22:00|3910.5|3904.5|3910.5|3904.5|3910.8|3904.8|3910.5|3904.5|3
1654046530000|2022-06-01 01:22:10|3910.8|3904.8|3911.3|3905.3|3911.3|3905.3|3910.8|3904.8|2
1654046540000|2022-06-01 01:22:20|3911|3905|3910.8|3904.8|3911|3905|3910.8|3904.8|2
1654046550000|2022-06-01 01:22:30|3911|3905|3911.3|3905.3|3911.3|3905.3|3910.3|3904.3|9
1654046560000|2022-06-01 01:22:40|3911.5|3905.5|3911.3|3905.3|3911.5|3905.5|3911|3905|3
1654046570000|2022-06-01 01:22:50|3911.5|3905.5|3911|3905|3911.5|3905.5|3910.8|3904.8|4
1654046580000|2022-06-01 01:23:00|3911.3|3905.3|3911|3905|3911.3|3905.3|3911|3905|2
1654046590000|2022-06-01 01:23:10|3910.8|3904.8|3911|3905|3911.3|3905.3|3910.8|3904.8|3
1654046600000|2022-06-01 01:23:20|3910.8|3904.8|3911|3905|3911|3905|3910.8|3904.8|4
1654046610000|2022-06-01 01:23:30|3910.8|3904.8|3911|3905|3911|3905|3910.5|3904.5|5
1654046620000|2022-06-01 01:23:40|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1654046650000|2022-06-01 01:24:10|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3909.5|3903.5|5
1654046660000|2022-06-01 01:24:20|3910.3|3904.3|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|2
1654046670000|2022-06-01 01:24:30|3910.5|3904.5|3910.8|3904.8|3910.8|3904.8|3910.5|3904.5|2
1654046690000|2022-06-01 01:24:50|3910.5|3904.5|3909.5|3903.5|3910.5|3904.5|3909.5|3903.5|3
1654046710000|2022-06-01 01:25:10|3909.3|3903.3|3909.3|3903.3|3909.5|3903.5|3908.5|3902.5|6
1654046720000|2022-06-01 01:25:20|3908.3|3902.3|3909.3|3903.3|3910|3904|3908|3902|12
1654046730000|2022-06-01 01:25:30|3910.3|3904.3|3909.8|3903.8|3910.5|3904.5|3908.8|3902.8|8
1654046750000|2022-06-01 01:25:50|3910|3904|3910.3|3904.3|3910.3|3904.3|3910|3904|2
1654046760000|2022-06-01 01:26:00|3910.8|3904.8|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|2
1654046770000|2022-06-01 01:26:10|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1654046780000|2022-06-01 01:26:20|3911.3|3905.3|3912.5|3906.5|3913|3907|3911|3905|7
1654046790000|2022-06-01 01:26:30|3912.3|3906.3|3911.3|3905.3|3912.5|3906.5|3911.3|3905.3|7
1654046800000|2022-06-01 01:26:40|3911|3905|3911.5|3905.5|3911.5|3905.5|3910|3904|5
1654046810000|2022-06-01 01:26:50|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654046840000|2022-06-01 01:27:20|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3911.5|3905.5|8
1654046850000|2022-06-01 01:27:30|3912.5|3906.5|3912.3|3906.3|3912.5|3906.5|3912.3|3906.3|2
1654046860000|2022-06-01 01:27:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654046880000|2022-06-01 01:28:00|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1654046900000|2022-06-01 01:28:20|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|1
1654046920000|2022-06-01 01:28:40|3912.8|3906.8|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|2
1654046950000|2022-06-01 01:29:10|3911.5|3905.5|3911.8|3905.8|3911.8|3905.8|3911.5|3905.5|2
1654046960000|2022-06-01 01:29:20|3912|3906|3912|3906|3912|3906|3912|3906|1
1654046970000|2022-06-01 01:29:30|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|1
1654046990000|2022-06-01 01:29:50|3912|3906|3911.8|3905.8|3912|3906|3911.8|3905.8|2
1654047000000|2022-06-01 01:30:00|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.3|3905.3|3
1654047010000|2022-06-01 01:30:10|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|1
1654047020000|2022-06-01 01:30:20|3910|3904|3908.5|3902.5|3910|3904|3908.5|3902.5|6
1654047030000|2022-06-01 01:30:30|3908.8|3902.8|3909.3|3903.3|3909.3|3903.3|3908.8|3902.8|2
1654047040000|2022-06-01 01:30:40|3909|3903|3908.8|3902.8|3909|3903|3908.8|3902.8|2
1654047050000|2022-06-01 01:30:50|3909|3903|3909.8|3903.8|3909.8|3903.8|3909|3903|4
1654047060000|2022-06-01 01:31:00|3909.5|3903.5|3906.8|3900.8|3909.5|3903.5|3906.8|3900.8|7
1654047070000|2022-06-01 01:31:10|3907|3901|3906.8|3900.8|3907|3901|3906.5|3900.5|4
1654047080000|2022-06-01 01:31:20|3907|3901|3906|3900|3907.8|3901.8|3905.8|3899.8|7
1654047090000|2022-06-01 01:31:30|3906.3|3900.3|3906|3900|3907.3|3901.3|3906|3900|6
1654047110000|2022-06-01 01:31:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1654047120000|2022-06-01 01:32:00|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|2
1654047130000|2022-06-01 01:32:10|3905.8|3899.8|3906.5|3900.5|3906.5|3900.5|3905.8|3899.8|2
1654047140000|2022-06-01 01:32:20|3906.8|3900.8|3905.8|3899.8|3907.3|3901.3|3905.8|3899.8|8
1654047150000|2022-06-01 01:32:30|3904.8|3898.8|3902.6|3896.6|3904.8|3898.8|3902.6|3896.6|4
1654047160000|2022-06-01 01:32:40|3902.4|3896.4|3902.3|3896.3|3902.5|3896.5|3902.3|3896.3|3
1654047170000|2022-06-01 01:32:50|3901.3|3895.3|3899|3893|3901.3|3895.3|3898.8|3892.8|6
1654047180000|2022-06-01 01:33:00|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.5|3892.5|3
1654047190000|2022-06-01 01:33:10|3899|3893|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|7
1654047200000|2022-06-01 01:33:20|3898.8|3892.8|3898.8|3892.8|3899|3893|3898.3|3892.3|10
1654047210000|2022-06-01 01:33:30|3898.5|3892.5|3898.3|3892.3|3898.5|3892.5|3898|3892|4
1654047220000|2022-06-01 01:33:40|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.3|3892.3|5
1654047230000|2022-06-01 01:33:50|3898.3|3892.3|3898.5|3892.5|3898.5|3892.5|3898.3|3892.3|2
1654047240000|2022-06-01 01:34:00|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|1
1654047260000|2022-06-01 01:34:20|3898|3892|3898.3|3892.3|3898.3|3892.3|3898|3892|2
1654047300000|2022-06-01 01:35:00|3898|3892|3897.3|3891.3|3898.3|3892.3|3897.3|3891.3|9
1654047310000|2022-06-01 01:35:10|3897|3891|3897|3891|3897.3|3891.3|3897|3891|3
1654047330000|2022-06-01 01:35:30|3896.8|3890.8|3897|3891|3897|3891|3896.8|3890.8|4
1654047360000|2022-06-01 01:36:00|3896.8|3890.8|3895|3889|3896.8|3890.8|3894.3|3888.3|6
1654047370000|2022-06-01 01:36:10|3895.3|3889.3|3895.5|3889.5|3895.5|3889.5|3895.3|3889.3|2
1654047390000|2022-06-01 01:36:30|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1654047400000|2022-06-01 01:36:40|3895.5|3889.5|3894.6|3888.6|3895.5|3889.5|3894.6|3888.6|2
1654047410000|2022-06-01 01:36:50|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1654047420000|2022-06-01 01:37:00|3896.3|3890.3|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|2
1654047440000|2022-06-01 01:37:20|3896.3|3890.3|3895.1|3889.1|3896.3|3890.3|3895.1|3889.1|3
1654047450000|2022-06-01 01:37:30|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654047460000|2022-06-01 01:37:40|3894.8|3888.8|3894.8|3888.8|3895|3889|3894.8|3888.8|3
1654047470000|2022-06-01 01:37:50|3895|3889|3895|3889|3895|3889|3895|3889|1
1654047490000|2022-06-01 01:38:10|3895.5|3889.5|3896|3890|3896.8|3890.8|3895.5|3889.5|4
1654047500000|2022-06-01 01:38:20|3896.3|3890.3|3896.3|3890.3|3896.8|3890.8|3896.3|3890.3|5
1654047510000|2022-06-01 01:38:30|3896|3890|3897|3891|3897.3|3891.3|3896|3890|6
1654047520000|2022-06-01 01:38:40|3897.3|3891.3|3897|3891|3897.3|3891.3|3897|3891|2
1654047530000|2022-06-01 01:38:50|3896.3|3890.3|3896.8|3890.8|3897.3|3891.3|3896|3890|6
1654047540000|2022-06-01 01:39:00|3896|3890|3895.3|3889.3|3896.8|3890.8|3895.3|3889.3|16
1654047550000|2022-06-01 01:39:10|3895.5|3889.5|3895|3889|3895.5|3889.5|3894.8|3888.8|7
1654047560000|2022-06-01 01:39:20|3894.8|3888.8|3896|3890|3896.3|3890.3|3894.8|3888.8|6
1654047580000|2022-06-01 01:39:40|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3895|3889|11
1654047590000|2022-06-01 01:39:50|3895.8|3889.8|3896|3890|3896.8|3890.8|3895.8|3889.8|6
1654047600000|2022-06-01 01:40:00|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3895.3|3889.3|5
1654047610000|2022-06-01 01:40:10|3896|3890|3888.8|3882.8|3896|3890|3888.5|3882.5|17
1654047620000|2022-06-01 01:40:20|3889|3883|3888.3|3882.3|3889.3|3883.3|3887.8|3881.8|9
1654047630000|2022-06-01 01:40:30|3888|3882|3888.5|3882.5|3888.5|3882.5|3888|3882|3
1654047640000|2022-06-01 01:40:40|3888.8|3882.8|3891.3|3885.3|3891.5|3885.5|3888.8|3882.8|6
1654047650000|2022-06-01 01:40:50|3891.5|3885.5|3891|3885|3891.8|3885.8|3891|3885|11
1654047660000|2022-06-01 01:41:00|3891.3|3885.3|3891|3885|3891.3|3885.3|3890.8|3884.8|4
1654047670000|2022-06-01 01:41:10|3890.5|3884.5|3890.4|3884.4|3890.5|3884.5|3889.8|3883.8|3
1654047680000|2022-06-01 01:41:20|3889.9|3883.9|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|6
1654047700000|2022-06-01 01:41:40|3889.3|3883.3|3889.3|3883.3|3890|3884|3888.5|3882.5|17
1654047710000|2022-06-01 01:41:50|3889.5|3883.5|3889.8|3883.8|3890|3884|3889.5|3883.5|8
1654047720000|2022-06-01 01:42:00|3890.3|3884.3|3890.5|3884.5|3890.5|3884.5|3890.3|3884.3|2
1654047750000|2022-06-01 01:42:30|3891|3885|3892.5|3886.5|3892.5|3886.5|3891|3885|4
1654047820000|2022-06-01 01:43:40|3892.3|3886.3|3890.5|3884.5|3892.3|3886.3|3890.5|3884.5|5
1654047830000|2022-06-01 01:43:50|3890.8|3884.8|3891|3885|3891|3885|3890.8|3884.8|6
1654047840000|2022-06-01 01:44:00|3890.8|3884.8|3891|3885|3891|3885|3890.8|3884.8|6
1654047850000|2022-06-01 01:44:10|3890.8|3884.8|3890.8|3884.8|3891|3885|3890.8|3884.8|5
1654047860000|2022-06-01 01:44:20|3891|3885|3891|3885|3891|3885|3890.8|3884.8|5
1654047870000|2022-06-01 01:44:30|3891.3|3885.3|3891.5|3885.5|3891.5|3885.5|3891.3|3885.3|2
1654047900000|2022-06-01 01:45:00|3891.8|3885.8|3891.5|3885.5|3891.8|3885.8|3891.5|3885.5|2
1654047940000|2022-06-01 01:45:40|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|1
1654047950000|2022-06-01 01:45:50|3890.8|3884.8|3889.5|3883.5|3890.8|3884.8|3889.5|3883.5|4
1654047960000|2022-06-01 01:46:00|3889.3|3883.3|3889.5|3883.5|3889.5|3883.5|3889.3|3883.3|2
1654047970000|2022-06-01 01:46:10|3889.8|3883.8|3890.5|3884.5|3891|3885|3889.8|3883.8|7
1654047980000|2022-06-01 01:46:20|3890.8|3884.8|3890|3884|3890.8|3884.8|3890|3884|4
1654047990000|2022-06-01 01:46:30|3888.8|3882.8|3890.3|3884.3|3890.3|3884.3|3888.8|3882.8|4
1654048000000|2022-06-01 01:46:40|3890.5|3884.5|3890.5|3884.5|3890.8|3884.8|3890|3884|10
1654048010000|2022-06-01 01:46:50|3890|3884|3890|3884|3890.3|3884.3|3890|3884|11
1654048020000|2022-06-01 01:47:00|3890.3|3884.3|3890|3884|3890.3|3884.3|3890|3884|2
1654048030000|2022-06-01 01:47:10|3889|3883|3890|3884|3890.3|3884.3|3889|3883|6
1654048040000|2022-06-01 01:47:20|3890.3|3884.3|3890.8|3884.8|3890.8|3884.8|3890.3|3884.3|3
1654048060000|2022-06-01 01:47:40|3890.5|3884.5|3889.8|3883.8|3890.5|3884.5|3889.8|3883.8|3
1654048070000|2022-06-01 01:47:50|3890|3884|3889.8|3883.8|3890.8|3884.8|3889.5|3883.5|9
1654048080000|2022-06-01 01:48:00|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3889.5|3883.5|8
1654048090000|2022-06-01 01:48:10|3889.8|3883.8|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|19
1654048100000|2022-06-01 01:48:20|3889.8|3883.8|3891|3885|3891.3|3885.3|3889.8|3883.8|10
1654048110000|2022-06-01 01:48:30|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1654048120000|2022-06-01 01:48:40|3891|3885|3890.8|3884.8|3891|3885|3890.8|3884.8|2
1654048130000|2022-06-01 01:48:50|3890.5|3884.5|3890.8|3884.8|3890.8|3884.8|3890.5|3884.5|2
1654048140000|2022-06-01 01:49:00|3891|3885|3891|3885|3891|3885|3891|3885|1
1654048160000|2022-06-01 01:49:20|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|4
1654048170000|2022-06-01 01:49:30|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1654048180000|2022-06-01 01:49:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1654048190000|2022-06-01 01:49:50|3890.3|3884.3|3890.5|3884.5|3890.5|3884.5|3890|3884|5
1654048200000|2022-06-01 01:50:00|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890|3884|5
1654048230000|2022-06-01 01:50:30|3890|3884|3890|3884|3890.3|3884.3|3889.8|3883.8|5
1654048240000|2022-06-01 01:50:40|3889.8|3883.8|3889.5|3883.5|3890|3884|3889.5|3883.5|6
1654048250000|2022-06-01 01:50:50|3889.3|3883.3|3889.5|3883.5|3889.5|3883.5|3889.3|3883.3|2
1654048260000|2022-06-01 01:51:00|3889.8|3883.8|3889.3|3883.3|3889.8|3883.8|3889.3|3883.3|3
1654048270000|2022-06-01 01:51:10|3889.5|3883.5|3890.3|3884.3|3890.3|3884.3|3889.5|3883.5|3
1654048280000|2022-06-01 01:51:20|3890|3884|3890.8|3884.8|3890.8|3884.8|3890|3884|4
1654048300000|2022-06-01 01:51:40|3890.5|3884.5|3890.8|3884.8|3890.8|3884.8|3890.3|3884.3|3
1654048310000|2022-06-01 01:51:50|3892|3886|3890.8|3884.8|3892|3886|3890.8|3884.8|3
1654048320000|2022-06-01 01:52:00|3891.8|3885.8|3892.5|3886.5|3892.5|3886.5|3891.3|3885.3|5
1654048330000|2022-06-01 01:52:10|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|3
1654048340000|2022-06-01 01:52:20|3893.3|3887.3|3892.8|3886.8|3893.3|3887.3|3892.8|3886.8|2
1654048360000|2022-06-01 01:52:40|3892.5|3886.5|3892.3|3886.3|3892.5|3886.5|3892.3|3886.3|2
1654048370000|2022-06-01 01:52:50|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654048390000|2022-06-01 01:53:10|3893|3887|3889.9|3883.9|3893|3887|3889.9|3883.9|4
1654048400000|2022-06-01 01:53:20|3889.6|3883.6|3890|3884|3890|3884|3889.4|3883.4|4
1654048420000|2022-06-01 01:53:40|3890.3|3884.3|3891.9|3885.9|3891.9|3885.9|3890.3|3884.3|3
1654048430000|2022-06-01 01:53:50|3891.8|3885.8|3892|3886|3892|3886|3891.8|3885.8|2
1654048440000|2022-06-01 01:54:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654048450000|2022-06-01 01:54:10|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|2
1654048480000|2022-06-01 01:54:40|3893|3887|3894.3|3888.3|3894.3|3888.3|3893|3887|2
1654048490000|2022-06-01 01:54:50|3894.5|3888.5|3895.5|3889.5|3895.5|3889.5|3894.5|3888.5|5
1654048500000|2022-06-01 01:55:00|3895.8|3889.8|3895.8|3889.8|3895.8|3889.8|3894.5|3888.5|6
1654048510000|2022-06-01 01:55:10|3896.8|3890.8|3897|3891|3897.3|3891.3|3896.3|3890.3|4
1654048520000|2022-06-01 01:55:20|3897.3|3891.3|3900.3|3894.3|3900.3|3894.3|3897|3891|8
1654048530000|2022-06-01 01:55:30|3900.5|3894.5|3900.8|3894.8|3903|3897|3899.3|3893.3|10
1654048560000|2022-06-01 01:56:00|3901|3895|3900.8|3894.8|3901|3895|3900.8|3894.8|2
1654048570000|2022-06-01 01:56:10|3900|3894|3900.8|3894.8|3900.8|3894.8|3900|3894|2
1654048580000|2022-06-01 01:56:20|3901|3895|3901|3895|3901|3895|3901|3895|1
1654048600000|2022-06-01 01:56:40|3901.3|3895.3|3901|3895|3901.3|3895.3|3901|3895|2
1654048620000|2022-06-01 01:57:00|3900.8|3894.8|3900.8|3894.8|3901|3895|3900.8|3894.8|3
1654048640000|2022-06-01 01:57:20|3899.5|3893.5|3898.5|3892.5|3899.5|3893.5|3898.5|3892.5|5
1654048650000|2022-06-01 01:57:30|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|1
1654048660000|2022-06-01 01:57:40|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|3
1654048670000|2022-06-01 01:57:50|3897.8|3891.8|3897.3|3891.3|3897.8|3891.8|3896.5|3890.5|5
1654048680000|2022-06-01 01:58:00|3897|3891|3897|3891|3897.3|3891.3|3897|3891|5
1654048690000|2022-06-01 01:58:10|3896.8|3890.8|3897|3891|3897.3|3891.3|3896.8|3890.8|4
1654048700000|2022-06-01 01:58:20|3896|3890|3895.3|3889.3|3896|3890|3894.5|3888.5|5
1654048710000|2022-06-01 01:58:30|3895|3889|3894.8|3888.8|3895|3889|3894.8|3888.8|2
1654048720000|2022-06-01 01:58:40|3895|3889|3895|3889|3895|3889|3895|3889|1
1654048730000|2022-06-01 01:58:50|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|1
1654048740000|2022-06-01 01:59:00|3895|3889|3895|3889|3895|3889|3895|3889|1
1654048750000|2022-06-01 01:59:10|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895|3889|3
1654048760000|2022-06-01 01:59:20|3895.5|3889.5|3897.5|3891.5|3897.5|3891.5|3895.3|3889.3|4
1654048770000|2022-06-01 01:59:30|3898|3892|3898|3892|3898|3892|3898|3892|1
1654048780000|2022-06-01 01:59:40|3898.3|3892.3|3899|3893|3900|3894|3898.3|3892.3|6
1654048790000|2022-06-01 01:59:50|3899.3|3893.3|3899.5|3893.5|3899.5|3893.5|3899.3|3893.3|2
1654048800000|2022-06-01 02:00:00|3899.3|3893.3|3895.3|3889.3|3899.3|3893.3|3895.3|3889.3|7
1654048810000|2022-06-01 02:00:10|3895|3889|3895|3889|3895|3889|3895|3889|1
1654048820000|2022-06-01 02:00:20|3894.8|3888.8|3894.5|3888.5|3894.8|3888.8|3893.5|3887.5|6
1654048830000|2022-06-01 02:00:30|3894.8|3888.8|3894.5|3888.5|3894.8|3888.8|3894.5|3888.5|2
1654048840000|2022-06-01 02:00:40|3894.3|3888.3|3892.8|3886.8|3894.5|3888.5|3892.8|3886.8|10
1654048850000|2022-06-01 02:00:50|3892.3|3886.3|3891.8|3885.8|3892.3|3886.3|3891.3|3885.3|4
1654048860000|2022-06-01 02:01:00|3891|3885|3891|3885|3891.8|3885.8|3891|3885|10
1654048870000|2022-06-01 02:01:10|3890.5|3884.5|3889.5|3883.5|3890.5|3884.5|3889.5|3883.5|3
1654048890000|2022-06-01 02:01:30|3889.8|3883.8|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|2
1654048900000|2022-06-01 02:01:40|3890.8|3884.8|3894|3888|3894|3888|3890.8|3884.8|6
1654048910000|2022-06-01 02:01:50|3893.8|3887.8|3892.3|3886.3|3893.8|3887.8|3891|3885|4
1654048920000|2022-06-01 02:02:00|3892.5|3886.5|3891.5|3885.5|3892.8|3886.8|3891.5|3885.5|9
1654048930000|2022-06-01 02:02:10|3891.3|3885.3|3890.3|3884.3|3891.5|3885.5|3890.3|3884.3|4
1654048940000|2022-06-01 02:02:20|3891|3885|3891.3|3885.3|3891.3|3885.3|3891|3885|2
1654048950000|2022-06-01 02:02:30|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654048960000|2022-06-01 02:02:40|3889.8|3883.8|3890.5|3884.5|3890.5|3884.5|3889.8|3883.8|2
1654048970000|2022-06-01 02:02:50|3890.8|3884.8|3891.5|3885.5|3891.5|3885.5|3890.5|3884.5|7
1654049020000|2022-06-01 02:03:40|3890.5|3884.5|3893.3|3887.3|3893.3|3887.3|3890.5|3884.5|5
1654049030000|2022-06-01 02:03:50|3893|3887|3892.3|3886.3|3893|3887|3892.3|3886.3|3
1654049040000|2022-06-01 02:04:00|3891.8|3885.8|3890.3|3884.3|3892|3886|3890.3|3884.3|6
1654049050000|2022-06-01 02:04:10|3889.3|3883.3|3891|3885|3891|3885|3889.3|3883.3|3
1654049060000|2022-06-01 02:04:20|3890.8|3884.8|3891|3885|3891|3885|3890.8|3884.8|2
1654049070000|2022-06-01 02:04:30|3892.3|3886.3|3892|3886|3892.5|3886.5|3892|3886|4
1654049080000|2022-06-01 02:04:40|3891.8|3885.8|3891.3|3885.3|3892.3|3886.3|3891.3|3885.3|3
1654049090000|2022-06-01 02:04:50|3891.5|3885.5|3893.3|3887.3|3893.3|3887.3|3891.5|3885.5|5
1654049100000|2022-06-01 02:05:00|3893.5|3887.5|3894|3888|3894.3|3888.3|3892.8|3886.8|8
1654049110000|2022-06-01 02:05:10|3893.8|3887.8|3894.8|3888.8|3894.8|3888.8|3892.8|3886.8|9
1654049120000|2022-06-01 02:05:20|3895.5|3889.5|3895|3889|3895.5|3889.5|3895|3889|4
1654049130000|2022-06-01 02:05:30|3895.3|3889.3|3896.3|3890.3|3896.3|3890.3|3895.3|3889.3|7
1654049140000|2022-06-01 02:05:40|3896.5|3890.5|3896.3|3890.3|3896.5|3890.5|3896.3|3890.3|2
1654049150000|2022-06-01 02:05:50|3896.8|3890.8|3897.8|3891.8|3898.5|3892.5|3896.8|3890.8|5
1654049160000|2022-06-01 02:06:00|3898|3892|3897.8|3891.8|3898.3|3892.3|3897.8|3891.8|7
1654049180000|2022-06-01 02:06:20|3897.3|3891.3|3898|3892|3898.3|3892.3|3897.3|3891.3|4
1654049190000|2022-06-01 02:06:30|3898.3|3892.3|3898.5|3892.5|3898.5|3892.5|3897.8|3891.8|4
1654049200000|2022-06-01 02:06:40|3897.8|3891.8|3896.5|3890.5|3897.8|3891.8|3896.3|3890.3|6
1654049210000|2022-06-01 02:06:50|3896.8|3890.8|3896.5|3890.5|3896.8|3890.8|3896|3890|6
1654049220000|2022-06-01 02:07:00|3896.8|3890.8|3895.8|3889.8|3896.8|3890.8|3895.8|3889.8|3
1654049230000|2022-06-01 02:07:10|3895.5|3889.5|3895.3|3889.3|3895.5|3889.5|3895|3889|3
1654049240000|2022-06-01 02:07:20|3895|3889|3894|3888|3895|3889|3893.5|3887.5|6
1654049250000|2022-06-01 02:07:30|3893.8|3887.8|3893.3|3887.3|3894|3888|3893.3|3887.3|4
1654049270000|2022-06-01 02:07:50|3893|3887|3891.5|3885.5|3893|3887|3891.5|3885.5|4
1654049280000|2022-06-01 02:08:00|3891.3|3885.3|3891.5|3885.5|3891.5|3885.5|3891.3|3885.3|2
1654049290000|2022-06-01 02:08:10|3891.3|3885.3|3891|3885|3891.3|3885.3|3891|3885|4
1654049300000|2022-06-01 02:08:20|3891.3|3885.3|3891|3885|3891.3|3885.3|3891|3885|2
1654049310000|2022-06-01 02:08:30|3891.3|3885.3|3891.5|3885.5|3891.5|3885.5|3891.3|3885.3|4
1654049320000|2022-06-01 02:08:40|3891.8|3885.8|3891.5|3885.5|3891.8|3885.8|3891.5|3885.5|2
1654049340000|2022-06-01 02:09:00|3891.8|3885.8|3891.5|3885.5|3891.8|3885.8|3891.3|3885.3|4
1654049350000|2022-06-01 02:09:10|3891.8|3885.8|3893.3|3887.3|3893.5|3887.5|3891.8|3885.8|14
1654049360000|2022-06-01 02:09:20|3892.5|3886.5|3892|3886|3892.5|3886.5|3891.8|3885.8|3
1654049370000|2022-06-01 02:09:30|3892.3|3886.3|3892.5|3886.5|3893|3887|3892|3886|14
1654049380000|2022-06-01 02:09:40|3892.8|3886.8|3892|3886|3893.3|3887.3|3891.5|3885.5|9
1654049390000|2022-06-01 02:09:50|3891.8|3885.8|3892.3|3886.3|3892.5|3886.5|3891.3|3885.3|11
1654049400000|2022-06-01 02:10:00|3892|3886|3891.5|3885.5|3892.5|3886.5|3891.5|3885.5|8
1654049410000|2022-06-01 02:10:10|3891.8|3885.8|3893.8|3887.8|3894.3|3888.3|3891.5|3885.5|11
1654049420000|2022-06-01 02:10:20|3893.5|3887.5|3893.3|3887.3|3893.5|3887.5|3893|3887|4
1654049430000|2022-06-01 02:10:30|3892|3886|3894|3888|3894|3888|3892|3886|4
1654049450000|2022-06-01 02:10:50|3892.8|3886.8|3893.4|3887.4|3893.9|3887.9|3892.8|3886.8|3
1654049460000|2022-06-01 02:11:00|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1654049470000|2022-06-01 02:11:10|3892|3886|3892|3886|3892|3886|3892|3886|1
1654049490000|2022-06-01 02:11:30|3892.3|3886.3|3892.8|3886.8|3892.8|3886.8|3892.3|3886.3|3
1654049520000|2022-06-01 02:12:00|3893|3887|3892.8|3886.8|3893|3887|3892.8|3886.8|2
1654049530000|2022-06-01 02:12:10|3894.3|3888.3|3892.8|3886.8|3894.3|3888.3|3892.8|3886.8|2
1654049620000|2022-06-01 02:13:40|3892.3|3886.3|3891.5|3885.5|3892.3|3886.3|3891.5|3885.5|2
1654049630000|2022-06-01 02:13:50|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|1
1654049650000|2022-06-01 02:14:10|3892|3886|3892|3886|3892|3886|3892|3886|1
1654049670000|2022-06-01 02:14:30|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1654049680000|2022-06-01 02:14:40|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654049690000|2022-06-01 02:14:50|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1654049700000|2022-06-01 02:15:00|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1654049710000|2022-06-01 02:15:10|3892|3886|3891.8|3885.8|3892|3886|3891.8|3885.8|2
1654049730000|2022-06-01 02:15:30|3891.5|3885.5|3891.8|3885.8|3891.8|3885.8|3891.5|3885.5|2
1654049750000|2022-06-01 02:15:50|3892|3886|3890.8|3884.8|3892|3886|3890.8|3884.8|2
1654049770000|2022-06-01 02:16:10|3891|3885|3891.8|3885.8|3891.8|3885.8|3891|3885|2
1654049780000|2022-06-01 02:16:20|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1654049790000|2022-06-01 02:16:30|3891.3|3885.3|3891|3885|3891.3|3885.3|3890.8|3884.8|3
1654049800000|2022-06-01 02:16:40|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1654049820000|2022-06-01 02:17:00|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890|3884|3
1654049870000|2022-06-01 02:17:50|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|2
1654049890000|2022-06-01 02:18:10|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654049910000|2022-06-01 02:18:30|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654049930000|2022-06-01 02:18:50|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654049950000|2022-06-01 02:19:10|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|3
1654049960000|2022-06-01 02:19:20|3891.3|3885.3|3890.5|3884.5|3891.3|3885.3|3890.3|3884.3|4
1654049990000|2022-06-01 02:19:50|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654050010000|2022-06-01 02:20:10|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|4
1654050030000|2022-06-01 02:20:30|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|4
1654050040000|2022-06-01 02:20:40|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|2
1654050050000|2022-06-01 02:20:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.3|3884.3|3
1654050080000|2022-06-01 02:21:20|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654050110000|2022-06-01 02:21:50|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|4
1654050130000|2022-06-01 02:22:10|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654050140000|2022-06-01 02:22:20|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1654050180000|2022-06-01 02:23:00|3890.3|3884.3|3890.5|3884.5|3890.5|3884.5|3890.3|3884.3|4
1654050190000|2022-06-01 02:23:10|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654050200000|2022-06-01 02:23:20|3890.3|3884.3|3888.3|3882.3|3890.3|3884.3|3888.3|3882.3|2
1654050210000|2022-06-01 02:23:30|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1654050240000|2022-06-01 02:24:00|3888|3882|3888.3|3882.3|3888.3|3882.3|3888|3882|2
1654050260000|2022-06-01 02:24:20|3888|3882|3888|3882|3888|3882|3888|3882|1
1654050280000|2022-06-01 02:24:40|3888.3|3882.3|3888.5|3882.5|3888.5|3882.5|3888.3|3882.3|2
1654050330000|2022-06-01 02:25:30|3888.3|3882.3|3887.8|3881.8|3888.5|3882.5|3887.8|3881.8|5
1654050340000|2022-06-01 02:25:40|3887.5|3881.5|3887.3|3881.3|3887.5|3881.5|3886.3|3880.3|4
1654050360000|2022-06-01 02:26:00|3887|3881|3887.3|3881.3|3887.3|3881.3|3887|3881|2
1654050370000|2022-06-01 02:26:10|3887.5|3881.5|3887.3|3881.3|3887.5|3881.5|3887.3|3881.3|2
1654050380000|2022-06-01 02:26:20|3887.5|3881.5|3888|3882|3888.3|3882.3|3887.3|3881.3|7
1654050410000|2022-06-01 02:26:50|3887.3|3881.3|3888.3|3882.3|3888.3|3882.3|3887.3|3881.3|2
1654050420000|2022-06-01 02:27:00|3887.3|3881.3|3888|3882|3888.3|3882.3|3887.3|3881.3|8
1654050430000|2022-06-01 02:27:10|3887.3|3881.3|3887.8|3881.8|3887.8|3881.8|3887.3|3881.3|2
1654050440000|2022-06-01 02:27:20|3887.3|3881.3|3887.3|3881.3|3887.5|3881.5|3887.3|3881.3|5
1654050450000|2022-06-01 02:27:30|3887|3881|3887.3|3881.3|3887.3|3881.3|3887|3881|2
1654050460000|2022-06-01 02:27:40|3887|3881|3887.5|3881.5|3887.5|3881.5|3887|3881|3
1654050470000|2022-06-01 02:27:50|3887.3|3881.3|3887.3|3881.3|3887.5|3881.5|3887.3|3881.3|3
1654050480000|2022-06-01 02:28:00|3887|3881|3887.3|3881.3|3887.5|3881.5|3887|3881|4
1654050510000|2022-06-01 02:28:30|3887.5|3881.5|3887.8|3881.8|3887.8|3881.8|3887.3|3881.3|4
1654050520000|2022-06-01 02:28:40|3888|3882|3887.8|3881.8|3888.3|3882.3|3887.8|3881.8|4
1654050530000|2022-06-01 02:28:50|3887.5|3881.5|3887.8|3881.8|3887.8|3881.8|3887.5|3881.5|2
1654050540000|2022-06-01 02:29:00|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.3|3881.3|3
1654050580000|2022-06-01 02:29:40|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|1
1654050590000|2022-06-01 02:29:50|3887.5|3881.5|3888|3882|3888|3882|3887.5|3881.5|3
1654050600000|2022-06-01 02:30:00|3888.3|3882.3|3891.3|3885.3|3891.3|3885.3|3888|3882|13
1654050610000|2022-06-01 02:30:10|3891.5|3885.5|3892.8|3886.8|3892.8|3886.8|3891.5|3885.5|7
1654050630000|2022-06-01 02:30:30|3892.3|3886.3|3892.3|3886.3|3892.8|3886.8|3892.3|3886.3|11
1654050650000|2022-06-01 02:30:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654050670000|2022-06-01 02:31:10|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1654050700000|2022-06-01 02:31:40|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654050710000|2022-06-01 02:31:50|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1654050730000|2022-06-01 02:32:10|3892.5|3886.5|3892.3|3886.3|3892.5|3886.5|3892.3|3886.3|2
1654050740000|2022-06-01 02:32:20|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654050750000|2022-06-01 02:32:30|3892.5|3886.5|3892.3|3886.3|3892.5|3886.5|3892|3886|3
1654050760000|2022-06-01 02:32:40|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654050770000|2022-06-01 02:32:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654050780000|2022-06-01 02:33:00|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1654050800000|2022-06-01 02:33:20|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3891.8|3885.8|5
1654050810000|2022-06-01 02:33:30|3892|3886|3892.3|3886.3|3892.5|3886.5|3892|3886|8
1654050820000|2022-06-01 02:33:40|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654050840000|2022-06-01 02:34:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654050850000|2022-06-01 02:34:10|3892.8|3886.8|3892.5|3886.5|3893.3|3887.3|3892.5|3886.5|7
1654050870000|2022-06-01 02:34:30|3892.8|3886.8|3892.5|3886.5|3892.8|3886.8|3892.5|3886.5|2
1654050880000|2022-06-01 02:34:40|3891.8|3885.8|3892.5|3886.5|3892.5|3886.5|3891|3885|6
1654050890000|2022-06-01 02:34:50|3892|3886|3892.5|3886.5|3892.5|3886.5|3891.8|3885.8|12
1654050900000|2022-06-01 02:35:00|3892|3886|3892|3886|3892|3886|3892|3886|1
1654050920000|2022-06-01 02:35:20|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|1
1654050940000|2022-06-01 02:35:40|3892|3886|3892.5|3886.5|3892.5|3886.5|3891.8|3885.8|3
1654050950000|2022-06-01 02:35:50|3892|3886|3892|3886|3892|3886|3892|3886|1
1654050960000|2022-06-01 02:36:00|3892.3|3886.3|3892|3886|3892.3|3886.3|3892|3886|2
1654051000000|2022-06-01 02:36:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1654051020000|2022-06-01 02:37:00|3892.5|3886.5|3892.3|3886.3|3892.5|3886.5|3892.3|3886.3|2
1654051030000|2022-06-01 02:37:10|3892|3886|3892|3886|3892|3886|3892|3886|1
1654051060000|2022-06-01 02:37:40|3893.5|3887.5|3892.8|3886.8|3893.5|3887.5|3892.8|3886.8|2
1654051070000|2022-06-01 02:37:50|3893|3887|3893|3887|3893|3887|3893|3887|1
1654051080000|2022-06-01 02:38:00|3893.3|3887.3|3893.8|3887.8|3893.8|3887.8|3893.3|3887.3|3
1654051090000|2022-06-01 02:38:10|3893.5|3887.5|3892.3|3886.3|3893.5|3887.5|3892.3|3886.3|6
1654051100000|2022-06-01 02:38:20|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|3
1654051110000|2022-06-01 02:38:30|3892.3|3886.3|3892.3|3886.3|3892.5|3886.5|3892.3|3886.3|3
1654051120000|2022-06-01 02:38:40|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654051130000|2022-06-01 02:38:50|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654051140000|2022-06-01 02:39:00|3893|3887|3892.8|3886.8|3893|3887|3892.8|3886.8|2
1654051180000|2022-06-01 02:39:40|3893|3887|3892.8|3886.8|3893|3887|3892.8|3886.8|2
1654051210000|2022-06-01 02:40:10|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654051220000|2022-06-01 02:40:20|3893|3887|3893.5|3887.5|3894|3888|3892.5|3886.5|9
1654051240000|2022-06-01 02:40:40|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|1
1654051270000|2022-06-01 02:41:10|3893.5|3887.5|3894.5|3888.5|3894.5|3888.5|3893.5|3887.5|3
1654051280000|2022-06-01 02:41:20|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|1
1654051290000|2022-06-01 02:41:30|3895|3889|3895|3889|3895|3889|3895|3889|1
1654051300000|2022-06-01 02:41:40|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|1
1654051310000|2022-06-01 02:41:50|3895.3|3889.3|3896.5|3890.5|3897.5|3891.5|3895.3|3889.3|8
1654051320000|2022-06-01 02:42:00|3896.3|3890.3|3896.3|3890.3|3896.5|3890.5|3896.3|3890.3|3
1654051330000|2022-06-01 02:42:10|3895.5|3889.5|3896.5|3890.5|3896.5|3890.5|3895.5|3889.5|4
1654051340000|2022-06-01 02:42:20|3896.8|3890.8|3896.8|3890.8|3897.3|3891.3|3896.8|3890.8|3
1654051420000|2022-06-01 02:43:40|3896.5|3890.5|3897.5|3891.5|3897.8|3891.8|3896.5|3890.5|3
1654051430000|2022-06-01 02:43:50|3897.3|3891.3|3897|3891|3897.5|3891.5|3897|3891|4
1654051440000|2022-06-01 02:44:00|3897.5|3891.5|3897.3|3891.3|3897.5|3891.5|3897|3891|3
1654051470000|2022-06-01 02:44:30|3897|3891|3898|3892|3898|3892|3896.8|3890.8|4
1654051480000|2022-06-01 02:44:40|3898.3|3892.3|3899.3|3893.3|3899.3|3893.3|3898.3|3892.3|5
1654051490000|2022-06-01 02:44:50|3899.5|3893.5|3900|3894|3900|3894|3899.5|3893.5|2
1654051500000|2022-06-01 02:45:00|3900.8|3894.8|3901.3|3895.3|3901.5|3895.5|3900.8|3894.8|4
1654051520000|2022-06-01 02:45:20|3901|3895|3902|3896|3902.3|3896.3|3901|3895|7
1654051530000|2022-06-01 02:45:30|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|1
1654051550000|2022-06-01 02:45:50|3901.5|3895.5|3900.3|3894.3|3901.5|3895.5|3899.8|3893.8|6
1654051580000|2022-06-01 02:46:20|3900.8|3894.8|3901|3895|3901|3895|3900.8|3894.8|2
1654051590000|2022-06-01 02:46:30|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|1
1654051600000|2022-06-01 02:46:40|3901.8|3895.8|3903.3|3897.3|3903.5|3897.5|3901.8|3895.8|6
1654051620000|2022-06-01 02:47:00|3903|3897|3904.5|3898.5|3904.5|3898.5|3903|3897|2
1654051650000|2022-06-01 02:47:30|3904.3|3898.3|3904|3898|3904.3|3898.3|3904|3898|2
1654051670000|2022-06-01 02:47:50|3904.3|3898.3|3905.3|3899.3|3905.8|3899.8|3904.3|3898.3|4
1654051680000|2022-06-01 02:48:00|3905|3899|3905|3899|3905|3899|3905|3899|1
1654051690000|2022-06-01 02:48:10|3904.8|3898.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|7
1654051700000|2022-06-01 02:48:20|3904.5|3898.5|3905|3899|3905.3|3899.3|3904.5|3898.5|4
1654051710000|2022-06-01 02:48:30|3905.3|3899.3|3905|3899|3906|3900|3905|3899|5
1654051730000|2022-06-01 02:48:50|3904.8|3898.8|3905|3899|3905|3899|3904.8|3898.8|4
1654051740000|2022-06-01 02:49:00|3904|3898|3903|3897|3904|3898|3902|3896|3
1654051750000|2022-06-01 02:49:10|3903.3|3897.3|3903.3|3897.3|3904|3898|3902.8|3896.8|6
1654051760000|2022-06-01 02:49:20|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1654051790000|2022-06-01 02:49:50|3903.3|3897.3|3903|3897|3903.3|3897.3|3902.8|3896.8|4
1654051800000|2022-06-01 02:50:00|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3902.8|3896.8|4
1654051820000|2022-06-01 02:50:20|3903.3|3897.3|3902.5|3896.5|3903.3|3897.3|3902|3896|4
1654051850000|2022-06-01 02:50:50|3902.8|3896.8|3902.5|3896.5|3902.8|3896.8|3902.5|3896.5|2
1654051860000|2022-06-01 02:51:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1654051870000|2022-06-01 02:51:10|3902.5|3896.5|3902.8|3896.8|3902.8|3896.8|3902|3896|4
1654051880000|2022-06-01 02:51:20|3903.5|3897.5|3902.5|3896.5|3903.5|3897.5|3902|3896|13
1654051900000|2022-06-01 02:51:40|3902.8|3896.8|3902.5|3896.5|3902.8|3896.8|3902|3896|14
1654051930000|2022-06-01 02:52:10|3903|3897|3903.3|3897.3|3904|3898|3902.8|3896.8|9
1654051940000|2022-06-01 02:52:20|3904|3898|3904|3898|3904.3|3898.3|3903.5|3897.5|13
1654051950000|2022-06-01 02:52:30|3903.8|3897.8|3903.3|3897.3|3904.3|3898.3|3903.3|3897.3|10
1654051960000|2022-06-01 02:52:40|3903|3897|3903.5|3897.5|3904.3|3898.3|3903|3897|21
1654051970000|2022-06-01 02:52:50|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3903.5|3897.5|39
1654051980000|2022-06-01 02:53:00|3903.5|3897.5|3902.3|3896.3|3904.3|3898.3|3900.3|3894.3|20
1654051990000|2022-06-01 02:53:10|3902|3896|3902.3|3896.3|3902.8|3896.8|3900.5|3894.5|21
1654052000000|2022-06-01 02:53:20|3901.5|3895.5|3901.8|3895.8|3902.3|3896.3|3901|3895|37
1654052010000|2022-06-01 02:53:30|3901|3895|3900.3|3894.3|3901.8|3895.8|3900.3|3894.3|28
1654052020000|2022-06-01 02:53:40|3899.3|3893.3|3900.5|3894.5|3902|3896|3899.3|3893.3|20
1654052030000|2022-06-01 02:53:50|3902|3896|3900.3|3894.3|3902|3896|3899.3|3893.3|14
1654052040000|2022-06-01 02:54:00|3899.3|3893.3|3899.4|3893.4|3901.6|3895.6|3899.3|3893.3|15
1654052050000|2022-06-01 02:54:10|3900.6|3894.6|3899.6|3893.6|3900.6|3894.6|3899.4|3893.4|6
1654052060000|2022-06-01 02:54:20|3899.8|3893.8|3900.1|3894.1|3901.8|3895.8|3899.8|3893.8|11
1654052070000|2022-06-01 02:54:30|3901.1|3895.1|3900.6|3894.6|3902.4|3896.4|3900.6|3894.6|19
1654052080000|2022-06-01 02:54:40|3900.8|3894.8|3902.8|3896.8|3902.8|3896.8|3900.8|3894.8|7
1654052090000|2022-06-01 02:54:50|3901.8|3895.8|3901.6|3895.6|3903.1|3897.1|3901.6|3895.6|14
1654052100000|2022-06-01 02:55:00|3902.8|3896.8|3901.3|3895.3|3903|3897|3901.3|3895.3|5
1654052130000|2022-06-01 02:55:30|3902|3896|3901.3|3895.3|3903|3897|3899.8|3893.8|19
1654052160000|2022-06-01 02:56:00|3902.3|3896.3|3902|3896|3903|3897|3901.5|3895.5|14
1654052170000|2022-06-01 02:56:10|3902.8|3896.8|3903.5|3897.5|3904|3898|3902|3896|27
1654052180000|2022-06-01 02:56:20|3902.8|3896.8|3903.8|3897.8|3904|3898|3902.5|3896.5|10
1654052190000|2022-06-01 02:56:30|3903|3897|3904|3898|3904.3|3898.3|3902.5|3896.5|26
1654052200000|2022-06-01 02:56:40|3903|3897|3903|3897|3904.3|3898.3|3902.8|3896.8|21
1654052210000|2022-06-01 02:56:50|3904.3|3898.3|3902.8|3896.8|3904.3|3898.3|3902.8|3896.8|16
1654052220000|2022-06-01 02:57:00|3901.5|3895.5|3903|3897|3903.5|3897.5|3901.5|3895.5|10
1654052230000|2022-06-01 02:57:10|3903.3|3897.3|3903.5|3897.5|3904|3898|3902.8|3896.8|17
1654052250000|2022-06-01 02:57:30|3903.8|3897.8|3903.8|3897.8|3904.3|3898.3|3903.8|3897.8|4
1654052260000|2022-06-01 02:57:40|3902.5|3896.5|3904.5|3898.5|3904.8|3898.8|3902.5|3896.5|23
1654052270000|2022-06-01 02:57:50|3903|3897|3905.4|3899.4|3905.6|3899.6|3902.5|3896.5|37
1654052280000|2022-06-01 02:58:00|3903.9|3897.9|3903.6|3897.6|3905.6|3899.6|3903.6|3897.6|20
1654052290000|2022-06-01 02:58:10|3904.9|3898.9|3905.1|3899.1|3905.9|3899.9|3903.6|3897.6|14
1654052300000|2022-06-01 02:58:20|3903.9|3897.9|3904.4|3898.4|3905.6|3899.6|3903.9|3897.9|22
1654052310000|2022-06-01 02:58:30|3905.4|3899.4|3904.1|3898.1|3905.9|3899.9|3904.1|3898.1|3
1654052320000|2022-06-01 02:58:40|3903.9|3897.9|3903.4|3897.4|3905.4|3899.4|3902.6|3896.6|11
1654052330000|2022-06-01 02:58:50|3904.6|3898.6|3903.6|3897.6|3905.1|3899.1|3902.9|3896.9|19
1654052340000|2022-06-01 02:59:00|3904.9|3898.9|3904.4|3898.4|3905.9|3899.9|3903.9|3897.9|29
1654052350000|2022-06-01 02:59:10|3905.6|3899.6|3904.5|3898.5|3905.6|3899.6|3903.6|3897.6|5
1654052360000|2022-06-01 02:59:20|3904.9|3898.9|3903|3897|3905.6|3899.6|3902.9|3896.9|6
1654052370000|2022-06-01 02:59:30|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1654052400000|2022-06-01 03:00:00|3903.8|3897.8|3904.8|3898.8|3905|3899|3903.8|3897.8|7
1654052420000|2022-06-01 03:00:20|3905.8|3899.8|3903.8|3897.8|3905.8|3899.8|3903.5|3897.5|7
1654052430000|2022-06-01 03:00:30|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|2
1654052440000|2022-06-01 03:00:40|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|6
1654052470000|2022-06-01 03:01:10|3904|3898|3903.8|3897.8|3904|3898|3903.5|3897.5|4
1654052500000|2022-06-01 03:01:40|3904.5|3898.5|3902.8|3896.8|3904.8|3898.8|3902.8|3896.8|4
1654052510000|2022-06-01 03:01:50|3903.5|3897.5|3902.8|3896.8|3903.5|3897.5|3901.8|3895.8|3
1654052520000|2022-06-01 03:02:00|3902.5|3896.5|3900.8|3894.8|3902.5|3896.5|3900.5|3894.5|6
1654052530000|2022-06-01 03:02:10|3901.5|3895.5|3900.5|3894.5|3901.8|3895.8|3900.5|3894.5|7
1654052540000|2022-06-01 03:02:20|3900.6|3894.6|3899.8|3893.8|3900.6|3894.6|3899.8|3893.8|4
1654052550000|2022-06-01 03:02:30|3900.5|3894.5|3900.8|3894.8|3900.8|3894.8|3899.8|3893.8|8
1654052560000|2022-06-01 03:02:40|3900.5|3894.5|3900.5|3894.5|3900.8|3894.8|3900.5|3894.5|3
1654052570000|2022-06-01 03:02:50|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|1
1654052580000|2022-06-01 03:03:00|3900|3894|3900.3|3894.3|3900.3|3894.3|3900|3894|4
1654052590000|2022-06-01 03:03:10|3900|3894|3900|3894|3900|3894|3899.8|3893.8|5
1654052600000|2022-06-01 03:03:20|3899.8|3893.8|3899|3893|3900|3894|3899|3893|4
1654052630000|2022-06-01 03:03:50|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1654052670000|2022-06-01 03:04:30|3899|3893|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|3
1654052680000|2022-06-01 03:04:40|3899.3|3893.3|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|2
1654052690000|2022-06-01 03:04:50|3899.3|3893.3|3899.3|3893.3|3899.8|3893.8|3899.3|3893.3|4
1654052700000|2022-06-01 03:05:00|3898.8|3892.8|3899|3893|3899.3|3893.3|3898.8|3892.8|7
1654052720000|2022-06-01 03:05:20|3898.8|3892.8|3898.8|3892.8|3899|3893|3898.5|3892.5|7
1654052740000|2022-06-01 03:05:40|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|3898.5|3892.5|5
1654052750000|2022-06-01 03:05:50|3898.5|3892.5|3898.8|3892.8|3899.3|3893.3|3898.5|3892.5|3
1654052760000|2022-06-01 03:06:00|3899.3|3893.3|3898|3892|3899.3|3893.3|3898|3892|3
1654052780000|2022-06-01 03:06:20|3899|3893|3898.5|3892.5|3899|3893|3898.3|3892.3|5
1654052790000|2022-06-01 03:06:30|3898.8|3892.8|3897.5|3891.5|3898.8|3892.8|3897.5|3891.5|5
1654052800000|2022-06-01 03:06:40|3898.3|3892.3|3897.5|3891.5|3898.5|3892.5|3897.5|3891.5|4
1654052820000|2022-06-01 03:07:00|3898.3|3892.3|3899|3893|3899|3893|3897.8|3891.8|10
1654052830000|2022-06-01 03:07:10|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1654052840000|2022-06-01 03:07:20|3898.5|3892.5|3898.8|3892.8|3898.8|3892.8|3898.5|3892.5|2
1654052850000|2022-06-01 03:07:30|3898.5|3892.5|3897.5|3891.5|3898.5|3892.5|3897.5|3891.5|5
1654052860000|2022-06-01 03:07:40|3897.8|3891.8|3897.8|3891.8|3898|3892|3897.8|3891.8|3
1654052870000|2022-06-01 03:07:50|3897.5|3891.5|3896|3890|3897.5|3891.5|3896|3890|5
1654052880000|2022-06-01 03:08:00|3896.3|3890.3|3896.5|3890.5|3896.5|3890.5|3896.3|3890.3|2
1654052890000|2022-06-01 03:08:10|3897.3|3891.3|3896.5|3890.5|3897.3|3891.3|3896.5|3890.5|2
1654052910000|2022-06-01 03:08:30|3896.8|3890.8|3897.3|3891.3|3897.5|3891.5|3896.8|3890.8|4
1654052940000|2022-06-01 03:09:00|3897|3891|3897|3891|3897|3891|3897|3891|1
1654052980000|2022-06-01 03:09:40|3897.3|3891.3|3898|3892|3898|3892|3897.3|3891.3|4
1654052990000|2022-06-01 03:09:50|3898.5|3892.5|3898.3|3892.3|3898.5|3892.5|3898.3|3892.3|2
1654053020000|2022-06-01 03:10:20|3898|3892|3897.8|3891.8|3898|3892|3897.8|3891.8|2
1654053030000|2022-06-01 03:10:30|3897.5|3891.5|3897.8|3891.8|3897.8|3891.8|3897.5|3891.5|2
1654053040000|2022-06-01 03:10:40|3897.5|3891.5|3898|3892|3898|3892|3897.5|3891.5|2
1654053050000|2022-06-01 03:10:50|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|1
1654053070000|2022-06-01 03:11:10|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3897.8|3891.8|3
1654053080000|2022-06-01 03:11:20|3898.8|3892.8|3899|3893|3899|3893|3898.8|3892.8|2
1654053090000|2022-06-01 03:11:30|3898.8|3892.8|3898.5|3892.5|3899|3893|3898.5|3892.5|3
1654053120000|2022-06-01 03:12:00|3898.3|3892.3|3898|3892|3898.3|3892.3|3898|3892|2
1654053150000|2022-06-01 03:12:30|3898.3|3892.3|3898.3|3892.3|3898.5|3892.5|3898.3|3892.3|3
1654053160000|2022-06-01 03:12:40|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|5
1654053170000|2022-06-01 03:12:50|3899.3|3893.3|3898.8|3892.8|3899.3|3893.3|3898.3|3892.3|5
1654053180000|2022-06-01 03:13:00|3899|3893|3898.8|3892.8|3899|3893|3898.8|3892.8|2
1654053190000|2022-06-01 03:13:10|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|2
1654053210000|2022-06-01 03:13:30|3897.8|3891.8|3897.5|3891.5|3897.8|3891.8|3897.5|3891.5|2
1654053220000|2022-06-01 03:13:40|3897.3|3891.3|3897|3891|3897.5|3891.5|3897|3891|4
1654053330000|2022-06-01 03:15:30|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|1
1654053340000|2022-06-01 03:15:40|3897.5|3891.5|3897.8|3891.8|3897.8|3891.8|3897.5|3891.5|2
1654053380000|2022-06-01 03:16:20|3898|3892|3899.3|3893.3|3899.3|3893.3|3898|3892|2
1654053390000|2022-06-01 03:16:30|3899.5|3893.5|3900.5|3894.5|3900.5|3894.5|3899.3|3893.3|7
1654053400000|2022-06-01 03:16:40|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1654053410000|2022-06-01 03:16:50|3901|3895|3901|3895|3901|3895|3901|3895|1
1654053420000|2022-06-01 03:17:00|3901.3|3895.3|3901.5|3895.5|3901.5|3895.5|3900|3894|5
1654053430000|2022-06-01 03:17:10|3901.8|3895.8|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|2
1654053440000|2022-06-01 03:17:20|3901|3895|3901.5|3895.5|3901.8|3895.8|3901|3895|3
1654053460000|2022-06-01 03:17:40|3901.8|3895.8|3901.5|3895.5|3901.8|3895.8|3901.3|3895.3|3
1654053470000|2022-06-01 03:17:50|3901.3|3895.3|3902.8|3896.8|3902.8|3896.8|3901.3|3895.3|6
1654053480000|2022-06-01 03:18:00|3903|3897|3903.8|3897.8|3903.8|3897.8|3902.8|3896.8|6
1654053490000|2022-06-01 03:18:10|3904|3898|3903.8|3897.8|3904|3898|3903.5|3897.5|5
1654053500000|2022-06-01 03:18:20|3904|3898|3903.5|3897.5|3904|3898|3903.3|3897.3|5
1654053530000|2022-06-01 03:18:50|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3903.3|3897.3|2
1654053570000|2022-06-01 03:19:30|3903.3|3897.3|3903|3897|3903.5|3897.5|3902.8|3896.8|9
1654053590000|2022-06-01 03:19:50|3902.8|3896.8|3902.3|3896.3|3902.8|3896.8|3902.3|3896.3|2
1654053600000|2022-06-01 03:20:00|3902.5|3896.5|3902.8|3896.8|3902.8|3896.8|3902.5|3896.5|4
1654053620000|2022-06-01 03:20:20|3902.5|3896.5|3903.5|3897.5|3903.8|3897.8|3902.5|3896.5|6
1654053630000|2022-06-01 03:20:30|3903.3|3897.3|3902.8|3896.8|3903.5|3897.5|3902.8|3896.8|5
1654053640000|2022-06-01 03:20:40|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|2
1654053670000|2022-06-01 03:21:10|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3903.3|3897.3|2
1654053680000|2022-06-01 03:21:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1654053690000|2022-06-01 03:21:30|3902.1|3896.1|3902|3896|3902.1|3896.1|3902|3896|2
1654053700000|2022-06-01 03:21:40|3902.3|3896.3|3902.8|3896.8|3902.8|3896.8|3902.1|3896.1|5
1654053710000|2022-06-01 03:21:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|1
1654053740000|2022-06-01 03:22:20|3901.3|3895.3|3900.5|3894.5|3901.3|3895.3|3900.5|3894.5|2
1654053750000|2022-06-01 03:22:30|3900|3894|3900|3894|3900|3894|3900|3894|1
1654053780000|2022-06-01 03:23:00|3898|3892|3898|3892|3898|3892|3898|3892|1
1654053800000|2022-06-01 03:23:20|3897.8|3891.8|3897.3|3891.3|3897.8|3891.8|3897.3|3891.3|2
1654053810000|2022-06-01 03:23:30|3898|3892|3897.8|3891.8|3898|3892|3897.8|3891.8|2
1654053820000|2022-06-01 03:23:40|3898|3892|3898.5|3892.5|3898.5|3892.5|3898|3892|3
1654053850000|2022-06-01 03:24:10|3898.8|3892.8|3899|3893|3899|3893|3898.8|3892.8|2
1654053890000|2022-06-01 03:24:50|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1654053900000|2022-06-01 03:25:00|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1654053910000|2022-06-01 03:25:10|3897.5|3891.5|3898.8|3892.8|3898.8|3892.8|3897.5|3891.5|3
1654053940000|2022-06-01 03:25:40|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|1
1654053950000|2022-06-01 03:25:50|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1654053960000|2022-06-01 03:26:00|3898.5|3892.5|3898.8|3892.8|3898.8|3892.8|3898.5|3892.5|2
1654053970000|2022-06-01 03:26:10|3897.8|3891.8|3898.3|3892.3|3898.3|3892.3|3896.8|3890.8|5
1654053980000|2022-06-01 03:26:20|3898|3892|3897.8|3891.8|3898|3892|3897.3|3891.3|4
1654053990000|2022-06-01 03:26:30|3897.5|3891.5|3897.8|3891.8|3897.8|3891.8|3897.5|3891.5|2
1654054000000|2022-06-01 03:26:40|3897.5|3891.5|3897.8|3891.8|3897.8|3891.8|3897.5|3891.5|2
1654054010000|2022-06-01 03:26:50|3897.5|3891.5|3897.8|3891.8|3897.8|3891.8|3897.5|3891.5|2
1654054020000|2022-06-01 03:27:00|3897.5|3891.5|3897.8|3891.8|3897.8|3891.8|3897.5|3891.5|4
1654054030000|2022-06-01 03:27:10|3896.5|3890.5|3896.3|3890.3|3896.5|3890.5|3896.3|3890.3|2
1654054040000|2022-06-01 03:27:20|3896|3890|3895.8|3889.8|3896|3890|3895.8|3889.8|2
1654054050000|2022-06-01 03:27:30|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|1
1654054070000|2022-06-01 03:27:50|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1654054080000|2022-06-01 03:28:00|3895.3|3889.3|3892.1|3886.1|3895.3|3889.3|3892.1|3886.1|2
1654054090000|2022-06-01 03:28:10|3891.6|3885.6|3891.8|3885.8|3892|3886|3891.5|3885.5|4
1654054100000|2022-06-01 03:28:20|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1654054120000|2022-06-01 03:28:40|3891.3|3885.3|3891.8|3885.8|3891.8|3885.8|3891.3|3885.3|4
1654054130000|2022-06-01 03:28:50|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|2
1654054140000|2022-06-01 03:29:00|3892.8|3886.8|3892.5|3886.5|3892.8|3886.8|3892.5|3886.5|2
1654054150000|2022-06-01 03:29:10|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1654054160000|2022-06-01 03:29:20|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|2
1654054170000|2022-06-01 03:29:30|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|2
1654054180000|2022-06-01 03:29:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3891.8|3885.8|3
1654054190000|2022-06-01 03:29:50|3892|3886|3892.3|3886.3|3892.3|3886.3|3892|3886|2
1654054200000|2022-06-01 03:30:00|3892.5|3886.5|3893.5|3887.5|3893.5|3887.5|3892.5|3886.5|6
1654054210000|2022-06-01 03:30:10|3893.3|3887.3|3893.5|3887.5|3893.5|3887.5|3892.5|3886.5|4
1654054220000|2022-06-01 03:30:20|3893.3|3887.3|3892.5|3886.5|3893.5|3887.5|3892.5|3886.5|7
1654054230000|2022-06-01 03:30:30|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1654054240000|2022-06-01 03:30:40|3892.5|3886.5|3892.5|3886.5|3892.8|3886.8|3892.5|3886.5|5
1654054250000|2022-06-01 03:30:50|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|2
1654054280000|2022-06-01 03:31:20|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1654054310000|2022-06-01 03:31:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654054440000|2022-06-01 03:34:00|3893.8|3887.8|3894|3888|3894|3888|3893.8|3887.8|2
1654054450000|2022-06-01 03:34:10|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1654054460000|2022-06-01 03:34:20|3893|3887|3893.3|3887.3|3893.3|3887.3|3893|3887|2
1654054540000|2022-06-01 03:35:40|3893|3887|3893|3887|3893|3887|3893|3887|1
1654054580000|2022-06-01 03:36:20|3892.5|3886.5|3891.8|3885.8|3892.5|3886.5|3891.8|3885.8|2
1654054590000|2022-06-01 03:36:30|3891|3885|3890.9|3884.9|3891|3885|3890.9|3884.9|2
1654054600000|2022-06-01 03:36:40|3891.1|3885.1|3891.5|3885.5|3891.5|3885.5|3891.1|3885.1|2
1654054610000|2022-06-01 03:36:50|3891.4|3885.4|3891.3|3885.3|3892|3886|3891.3|3885.3|3
1654054640000|2022-06-01 03:37:20|3892.3|3886.3|3891.1|3885.1|3892.3|3886.3|3891.1|3885.1|2
1654054650000|2022-06-01 03:37:30|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1654054660000|2022-06-01 03:37:40|3890|3884|3890|3884|3890|3884|3890|3884|1
1654054690000|2022-06-01 03:38:10|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654054700000|2022-06-01 03:38:20|3890|3884|3890|3884|3890.3|3884.3|3890|3884|3
1654054790000|2022-06-01 03:39:50|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654054850000|2022-06-01 03:40:50|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|2
1654054860000|2022-06-01 03:41:00|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|2
1654054880000|2022-06-01 03:41:20|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|2
1654054890000|2022-06-01 03:41:30|3890|3884|3890|3884|3890|3884|3890|3884|1
1654054900000|2022-06-01 03:41:40|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|1
1654055180000|2022-06-01 03:46:20|3890|3884|3890|3884|3890|3884|3890|3884|1
1654055440000|2022-06-01 03:50:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654055540000|2022-06-01 03:52:20|3891.3|3885.3|3892.3|3886.3|3892.8|3886.8|3891.3|3885.3|4
1654055550000|2022-06-01 03:52:30|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|2
1654055560000|2022-06-01 03:52:40|3892.3|3886.3|3892.8|3886.8|3892.8|3886.8|3892.3|3886.3|2
1654055570000|2022-06-01 03:52:50|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1654055590000|2022-06-01 03:53:10|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1654055600000|2022-06-01 03:53:20|3892.8|3886.8|3893.8|3887.8|3893.8|3887.8|3892.8|3886.8|4
1654055610000|2022-06-01 03:53:30|3893.5|3887.5|3893.3|3887.3|3893.8|3887.8|3893.3|3887.3|5
1654055620000|2022-06-01 03:53:40|3893|3887|3894.5|3888.5|3894.8|3888.8|3893|3887|4
1654055680000|2022-06-01 03:54:40|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|1
1654055760000|2022-06-01 03:56:00|3895|3889|3894.3|3888.3|3895|3889|3894.3|3888.3|3
1654055770000|2022-06-01 03:56:10|3894|3888|3894|3888|3894|3888|3894|3888|1
1654055850000|2022-06-01 03:57:30|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|3
1654055890000|2022-06-01 03:58:10|3894.5|3888.5|3894|3888|3895.3|3889.3|3894|3888|4
1654056000000|2022-06-01 04:00:00|3894.3|3888.3|3893.5|3887.5|3894.3|3888.3|3893.5|3887.5|3
1654056020000|2022-06-01 04:00:20|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1654056030000|2022-06-01 04:00:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1654056070000|2022-06-01 04:01:10|3893.3|3887.3|3893.5|3887.5|3893.5|3887.5|3893.3|3887.3|2
1654056080000|2022-06-01 04:01:20|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1654056090000|2022-06-01 04:01:30|3892|3886|3892.3|3886.3|3892.3|3886.3|3892|3886|2
1654056140000|2022-06-01 04:02:20|3893|3887|3892.5|3886.5|3893|3887|3892.5|3886.5|2
1654056150000|2022-06-01 04:02:30|3893|3887|3892.5|3886.5|3893|3887|3891.8|3885.8|5
1654056160000|2022-06-01 04:02:40|3892.3|3886.3|3892|3886|3892.3|3886.3|3892|3886|2
1654056170000|2022-06-01 04:02:50|3891.8|3885.8|3892|3886|3892|3886|3891.8|3885.8|2
1654056180000|2022-06-01 04:03:00|3891.8|3885.8|3893|3887|3893|3887|3891.8|3885.8|3
1654056220000|2022-06-01 04:03:40|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|1
1654056230000|2022-06-01 04:03:50|3892.3|3886.3|3892|3886|3892.3|3886.3|3892|3886|2
1654056240000|2022-06-01 04:04:00|3892.3|3886.3|3892|3886|3892.8|3886.8|3892|3886|4
1654056250000|2022-06-01 04:04:10|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892|3886|5
1654056260000|2022-06-01 04:04:20|3892|3886|3892.3|3886.3|3892.5|3886.5|3892|3886|12
1654056270000|2022-06-01 04:04:30|3892|3886|3892|3886|3892.5|3886.5|3892|3886|3
1654056290000|2022-06-01 04:04:50|3892.3|3886.3|3892|3886|3892.5|3886.5|3892|3886|3
1654056300000|2022-06-01 04:05:00|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892|3886|5
1654056340000|2022-06-01 04:05:40|3893|3887|3892|3886|3893|3887|3892|3886|3
1654056350000|2022-06-01 04:05:50|3892.3|3886.3|3892.5|3886.5|3893|3887|3892.3|3886.3|4
1654056360000|2022-06-01 04:06:00|3893|3887|3892.5|3886.5|3893|3887|3892|3886|6
1654056370000|2022-06-01 04:06:10|3892.3|3886.3|3892|3886|3892.3|3886.3|3892|3886|2
1654056390000|2022-06-01 04:06:30|3892.3|3886.3|3893|3887|3893|3887|3892.3|3886.3|2
1654056400000|2022-06-01 04:06:40|3892.8|3886.8|3892.5|3886.5|3893|3887|3892|3886|7
1654056410000|2022-06-01 04:06:50|3893.3|3887.3|3892.3|3886.3|3893.3|3887.3|3892|3886|6
1654056420000|2022-06-01 04:07:00|3892.5|3886.5|3893.3|3887.3|3893.5|3887.5|3892.3|3886.3|8
1654056430000|2022-06-01 04:07:10|3893|3887|3891.8|3885.8|3893.3|3887.3|3891.5|3885.5|9
1654056440000|2022-06-01 04:07:20|3892|3886|3892|3886|3892|3886|3892|3886|1
1654056450000|2022-06-01 04:07:30|3891.8|3885.8|3891|3885|3892|3886|3891|3885|4
1654056510000|2022-06-01 04:08:30|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|1
1654056520000|2022-06-01 04:08:40|3891|3885|3891|3885|3891|3885|3891|3885|1
1654056550000|2022-06-01 04:09:10|3891.5|3885.5|3890.4|3884.4|3891.5|3885.5|3889.8|3883.8|5
1654056570000|2022-06-01 04:09:30|3889.3|3883.3|3889.8|3883.8|3890.5|3884.5|3889.3|3883.3|3
1654056580000|2022-06-01 04:09:40|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|2
1654056590000|2022-06-01 04:09:50|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654056620000|2022-06-01 04:10:20|3891.3|3885.3|3890.8|3884.8|3891.5|3885.5|3890.8|3884.8|3
1654056630000|2022-06-01 04:10:30|3891|3885|3891.5|3885.5|3891.5|3885.5|3890.8|3884.8|5
1654056650000|2022-06-01 04:10:50|3891|3885|3891.3|3885.3|3891.3|3885.3|3891|3885|6
1654056660000|2022-06-01 04:11:00|3892.3|3886.3|3889.8|3883.8|3892.3|3886.3|3889.8|3883.8|4
1654056680000|2022-06-01 04:11:20|3889.5|3883.5|3887.3|3881.3|3889.5|3883.5|3887.3|3881.3|5
1654056700000|2022-06-01 04:11:40|3888.3|3882.3|3888|3882|3888.8|3882.8|3888|3882|3
1654056710000|2022-06-01 04:11:50|3888.5|3882.5|3888.3|3882.3|3888.5|3882.5|3888.3|3882.3|4
1654056720000|2022-06-01 04:12:00|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|1
1654056740000|2022-06-01 04:12:20|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1654056760000|2022-06-01 04:12:40|3887.5|3881.5|3887.8|3881.8|3887.8|3881.8|3887.5|3881.5|2
1654056770000|2022-06-01 04:12:50|3887.5|3881.5|3887.5|3881.5|3887.8|3881.8|3887.5|3881.5|3
1654056780000|2022-06-01 04:13:00|3887.8|3881.8|3886.8|3880.8|3887.8|3881.8|3886.8|3880.8|4
1654056830000|2022-06-01 04:13:50|3886.5|3880.5|3884.3|3878.3|3886.5|3880.5|3884.3|3878.3|4
1654056840000|2022-06-01 04:14:00|3884.5|3878.5|3885|3879|3885.5|3879.5|3884.5|3878.5|5
1654056850000|2022-06-01 04:14:10|3885.3|3879.3|3885.3|3879.3|3885.5|3879.5|3885|3879|5
1654056860000|2022-06-01 04:14:20|3883.8|3877.8|3883.5|3877.5|3883.8|3877.8|3883.5|3877.5|4
1654056870000|2022-06-01 04:14:30|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|1
1654056880000|2022-06-01 04:14:40|3884|3878|3883.8|3877.8|3884|3878|3883.8|3877.8|2
1654056890000|2022-06-01 04:14:50|3884|3878|3884|3878|3884|3878|3884|3878|1
1654056910000|2022-06-01 04:15:10|3884.3|3878.3|3884|3878|3884.3|3878.3|3884|3878|2
1654057000000|2022-06-01 04:16:40|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884|3878|3
1654057120000|2022-06-01 04:18:40|3884.5|3878.5|3884.3|3878.3|3884.5|3878.5|3884.3|3878.3|2
1654057180000|2022-06-01 04:19:40|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|1
1654057190000|2022-06-01 04:19:50|3884.8|3878.8|3886|3880|3887|3881|3884.8|3878.8|3
1654057200000|2022-06-01 04:20:00|3886.3|3880.3|3886|3880|3886.8|3880.8|3885.8|3879.8|9
1654057210000|2022-06-01 04:20:10|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1654057230000|2022-06-01 04:20:30|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|1
1654057260000|2022-06-01 04:21:00|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1654057270000|2022-06-01 04:21:10|3886.5|3880.5|3886.8|3880.8|3886.8|3880.8|3886.5|3880.5|2
1654057490000|2022-06-01 04:24:50|3887|3881|3887.5|3881.5|3888.3|3882.3|3887|3881|3
1654057500000|2022-06-01 04:25:00|3887.3|3881.3|3887|3881|3887.5|3881.5|3886.8|3880.8|5
1654057510000|2022-06-01 04:25:10|3887.3|3881.3|3887.5|3881.5|3887.5|3881.5|3887.3|3881.3|2
1654057520000|2022-06-01 04:25:20|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1654057530000|2022-06-01 04:25:30|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1654057540000|2022-06-01 04:25:40|3888.5|3882.5|3888.3|3882.3|3888.5|3882.5|3888.3|3882.3|2
1654057550000|2022-06-01 04:25:50|3888.5|3882.5|3888.3|3882.3|3889|3883|3888.3|3882.3|5
1654057570000|2022-06-01 04:26:10|3888.5|3882.5|3889|3883|3889|3883|3888.5|3882.5|2
1654057580000|2022-06-01 04:26:20|3889.3|3883.3|3889|3883|3889.3|3883.3|3889|3883|2
1654057610000|2022-06-01 04:26:50|3888.8|3882.8|3889|3883|3890|3884|3888.8|3882.8|4
1654057620000|2022-06-01 04:27:00|3889.5|3883.5|3889.8|3883.8|3889.8|3883.8|3889|3883|12
1654057630000|2022-06-01 04:27:10|3890|3884|3889|3883|3890|3884|3889|3883|5
1654057640000|2022-06-01 04:27:20|3889.3|3883.3|3889|3883|3889.8|3883.8|3888.8|3882.8|5
1654057650000|2022-06-01 04:27:30|3889.3|3883.3|3888.8|3882.8|3889.8|3883.8|3888.8|3882.8|8
1654057660000|2022-06-01 04:27:40|3889|3883|3888.8|3882.8|3889.8|3883.8|3888.8|3882.8|6
1654057670000|2022-06-01 04:27:50|3888.5|3882.5|3888.5|3882.5|3889|3883|3888.5|3882.5|4
1654057680000|2022-06-01 04:28:00|3888.8|3882.8|3888.5|3882.5|3888.8|3882.8|3888.5|3882.5|2
1654057690000|2022-06-01 04:28:10|3888.8|3882.8|3889|3883|3889.5|3883.5|3888.5|3882.5|7
1654057700000|2022-06-01 04:28:20|3888.8|3882.8|3889|3883|3889|3883|3888.8|3882.8|2
1654057710000|2022-06-01 04:28:30|3888.8|3882.8|3887.8|3881.8|3888.8|3882.8|3887.8|3881.8|2
1654057720000|2022-06-01 04:28:40|3887.5|3881.5|3887.3|3881.3|3887.5|3881.5|3887.3|3881.3|4
1654057730000|2022-06-01 04:28:50|3887|3881|3887.5|3881.5|3887.5|3881.5|3887|3881|2
1654057740000|2022-06-01 04:29:00|3887.8|3881.8|3888.3|3882.3|3888.5|3882.5|3887.8|3881.8|3
1654057750000|2022-06-01 04:29:10|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|1
1654057760000|2022-06-01 04:29:20|3888.5|3882.5|3888.5|3882.5|3889|3883|3888.3|3882.3|6
1654057780000|2022-06-01 04:29:40|3888.8|3882.8|3888.3|3882.3|3889.3|3883.3|3888|3882|4
1654057790000|2022-06-01 04:29:50|3888|3882|3887|3881|3888|3882|3886.8|3880.8|4
1654057800000|2022-06-01 04:30:00|3888|3882|3887|3881|3888.3|3882.3|3886.8|3880.8|11
1654057810000|2022-06-01 04:30:10|3886.8|3880.8|3886.3|3880.3|3887.8|3881.8|3886.3|3880.3|5
1654057820000|2022-06-01 04:30:20|3886|3880|3886.5|3880.5|3886.5|3880.5|3886|3880|2
1654057830000|2022-06-01 04:30:30|3886.3|3880.3|3886.3|3880.3|3887.3|3881.3|3886.3|3880.3|5
1654057840000|2022-06-01 04:30:40|3887|3881|3886|3880|3887|3881|3886|3880|3
1654057850000|2022-06-01 04:30:50|3886.5|3880.5|3886|3880|3887.3|3881.3|3885.8|3879.8|6
1654057860000|2022-06-01 04:31:00|3887.3|3881.3|3885.8|3879.8|3887.3|3881.3|3885.8|3879.8|4
1654057870000|2022-06-01 04:31:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1654057880000|2022-06-01 04:31:20|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|1
1654057890000|2022-06-01 04:31:30|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1654057900000|2022-06-01 04:31:40|3884.5|3878.5|3884.3|3878.3|3884.5|3878.5|3884.3|3878.3|2
1654057910000|2022-06-01 04:31:50|3883.8|3877.8|3883.3|3877.3|3883.8|3877.8|3883.3|3877.3|2
1654057920000|2022-06-01 04:32:00|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|3
1654057930000|2022-06-01 04:32:10|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|1
1654057950000|2022-06-01 04:32:30|3885|3879|3884.8|3878.8|3885.3|3879.3|3884.8|3878.8|4
1654057960000|2022-06-01 04:32:40|3885|3879|3884.8|3878.8|3885|3879|3884.8|3878.8|2
1654057980000|2022-06-01 04:33:00|3885|3879|3885.3|3879.3|3885.5|3879.5|3885|3879|4
1654057990000|2022-06-01 04:33:10|3885.5|3879.5|3884.8|3878.8|3885.5|3879.5|3884.5|3878.5|6
1654058000000|2022-06-01 04:33:20|3884.5|3878.5|3884.8|3878.8|3884.8|3878.8|3884|3878|4
1654058010000|2022-06-01 04:33:30|3885|3879|3884.8|3878.8|3885|3879|3884.5|3878.5|3
1654058020000|2022-06-01 04:33:40|3884.5|3878.5|3883.8|3877.8|3884.5|3878.5|3883.8|3877.8|2
1654058040000|2022-06-01 04:34:00|3884|3878|3884.3|3878.3|3884.3|3878.3|3884|3878|2
1654058060000|2022-06-01 04:34:20|3884.5|3878.5|3884.6|3878.6|3884.6|3878.6|3884.3|3878.3|3
1654058070000|2022-06-01 04:34:30|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654058080000|2022-06-01 04:34:40|3885.3|3879.3|3885|3879|3885.5|3879.5|3884.8|3878.8|6
1654058090000|2022-06-01 04:34:50|3885.3|3879.3|3884.8|3878.8|3885.3|3879.3|3884.8|3878.8|2
1654058100000|2022-06-01 04:35:00|3885|3879|3884.8|3878.8|3885.5|3879.5|3884.8|3878.8|3
1654058110000|2022-06-01 04:35:10|3885|3879|3885.3|3879.3|3885.3|3879.3|3885|3879|2
1654058130000|2022-06-01 04:35:30|3885|3879|3883.3|3877.3|3885|3879|3883.3|3877.3|4
1654058140000|2022-06-01 04:35:40|3883.5|3877.5|3884.5|3878.5|3884.5|3878.5|3883.5|3877.5|5
1654058150000|2022-06-01 04:35:50|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|1
1654058160000|2022-06-01 04:36:00|3884.5|3878.5|3884|3878|3884.8|3878.8|3883.5|3877.5|8
1654058180000|2022-06-01 04:36:20|3884.8|3878.8|3883.5|3877.5|3884.8|3878.8|3883.5|3877.5|2
1654058190000|2022-06-01 04:36:30|3883.8|3877.8|3884|3878|3884.8|3878.8|3883.8|3877.8|3
1654058200000|2022-06-01 04:36:40|3884.3|3878.3|3884|3878|3884.3|3878.3|3884|3878|2
1654058210000|2022-06-01 04:36:50|3884.8|3878.8|3884.3|3878.3|3885.3|3879.3|3884|3878|5
1654058220000|2022-06-01 04:37:00|3884|3878|3883.8|3877.8|3885|3879|3883.8|3877.8|6
1654058230000|2022-06-01 04:37:10|3884.8|3878.8|3884|3878|3885|3879|3884|3878|3
1654058240000|2022-06-01 04:37:20|3884.8|3878.8|3883.5|3877.5|3885|3879|3883.5|3877.5|7
1654058250000|2022-06-01 04:37:30|3884.3|3878.3|3883|3877|3884.8|3878.8|3882.8|3876.8|5
1654058260000|2022-06-01 04:37:40|3883.8|3877.8|3882.5|3876.5|3883.8|3877.8|3882.5|3876.5|5
1654058280000|2022-06-01 04:38:00|3883.4|3877.4|3883|3877|3884.5|3878.5|3882.5|3876.5|10
1654058290000|2022-06-01 04:38:10|3884.3|3878.3|3883.3|3877.3|3885|3879|3883|3877|7
1654058310000|2022-06-01 04:38:30|3884.5|3878.5|3884.8|3878.8|3884.8|3878.8|3883.3|3877.3|9
1654058320000|2022-06-01 04:38:40|3883.3|3877.3|3883.9|3877.9|3884.1|3878.1|3883.3|3877.3|3
1654058330000|2022-06-01 04:38:50|3884.9|3878.9|3884.3|3878.3|3884.9|3878.9|3884.3|3878.3|2
1654058340000|2022-06-01 04:39:00|3884.5|3878.5|3885|3879|3885.3|3879.3|3884.5|3878.5|10
1654058350000|2022-06-01 04:39:10|3884.8|3878.8|3885|3879|3885.3|3879.3|3884.8|3878.8|3
1654058360000|2022-06-01 04:39:20|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885|3879|3
1654058370000|2022-06-01 04:39:30|3885|3879|3885.3|3879.3|3885.5|3879.5|3885|3879|4
1654058400000|2022-06-01 04:40:00|3885.5|3879.5|3885.3|3879.3|3885.5|3879.5|3885.3|3879.3|2
1654058430000|2022-06-01 04:40:30|3885.5|3879.5|3885.8|3879.8|3886.8|3880.8|3885.5|3879.5|4
1654058440000|2022-06-01 04:40:40|3886.3|3880.3|3885.5|3879.5|3886.3|3880.3|3885.5|3879.5|2
1654058450000|2022-06-01 04:40:50|3886.3|3880.3|3885.8|3879.8|3886.5|3880.5|3885.8|3879.8|3
1654058460000|2022-06-01 04:41:00|3886.3|3880.3|3885.8|3879.8|3886.5|3880.5|3885.8|3879.8|4
1654058470000|2022-06-01 04:41:10|3886.3|3880.3|3886.3|3880.3|3886.5|3880.5|3886.3|3880.3|3
1654058480000|2022-06-01 04:41:20|3886.5|3880.5|3886|3880|3886.8|3880.8|3886|3880|3
1654058490000|2022-06-01 04:41:30|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1654058520000|2022-06-01 04:42:00|3886.3|3880.3|3885.8|3879.8|3886.5|3880.5|3885.8|3879.8|3
1654058530000|2022-06-01 04:42:10|3886.3|3880.3|3885.8|3879.8|3886.5|3880.5|3885.8|3879.8|3
1654058550000|2022-06-01 04:42:30|3886|3880|3888|3882|3890.3|3884.3|3886|3880|4
1654058560000|2022-06-01 04:42:40|3888.8|3882.8|3889.1|3883.1|3890.8|3884.8|3888.8|3882.8|6
1654058570000|2022-06-01 04:42:50|3889.6|3883.6|3890.4|3884.4|3890.5|3884.5|3889.6|3883.6|4
1654058580000|2022-06-01 04:43:00|3890.5|3884.5|3888.5|3882.5|3890.5|3884.5|3888.5|3882.5|3
1654058590000|2022-06-01 04:43:10|3889.8|3883.8|3888.3|3882.3|3889.8|3883.8|3888.3|3882.3|3
1654058610000|2022-06-01 04:43:30|3889.5|3883.5|3887.5|3881.5|3889.5|3883.5|3887.5|3881.5|4
1654058620000|2022-06-01 04:43:40|3887.3|3881.3|3888|3882|3889|3883|3887|3881|8
1654058630000|2022-06-01 04:43:50|3888.3|3882.3|3888.8|3882.8|3888.8|3882.8|3888.3|3882.3|3
1654058650000|2022-06-01 04:44:10|3889|3883|3889|3883|3889|3883|3888.8|3882.8|5
1654058660000|2022-06-01 04:44:20|3889.3|3883.3|3889|3883|3889.3|3883.3|3889|3883|2
1654058700000|2022-06-01 04:45:00|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889|3883|5
1654058730000|2022-06-01 04:45:30|3888.8|3882.8|3888.8|3882.8|3889|3883|3888.8|3882.8|3
1654058740000|2022-06-01 04:45:40|3889|3883|3889|3883|3889|3883|3889|3883|1
1654058750000|2022-06-01 04:45:50|3888.8|3882.8|3889|3883|3889|3883|3888.8|3882.8|2
1654058770000|2022-06-01 04:46:10|3889.3|3883.3|3889|3883|3889.3|3883.3|3889|3883|2
1654058820000|2022-06-01 04:47:00|3889.3|3883.3|3889|3883|3889.3|3883.3|3889|3883|2
1654058870000|2022-06-01 04:47:50|3888.8|3882.8|3888.3|3882.3|3888.8|3882.8|3888.3|3882.3|2
1654058880000|2022-06-01 04:48:00|3888.5|3882.5|3888.8|3882.8|3888.8|3882.8|3888.5|3882.5|2
1654058990000|2022-06-01 04:49:50|3889|3883|3889.8|3883.8|3889.8|3883.8|3889|3883|3
1654059000000|2022-06-01 04:50:00|3890|3884|3889.8|3883.8|3890|3884|3889.8|3883.8|2
1654059010000|2022-06-01 04:50:10|3890|3884|3890|3884|3890|3884|3890|3884|1
1654059020000|2022-06-01 04:50:20|3890.3|3884.3|3890|3884|3890.3|3884.3|3890|3884|2
1654059140000|2022-06-01 04:52:20|3889.8|3883.8|3889.8|3883.8|3890|3884|3889.8|3883.8|3
1654059170000|2022-06-01 04:52:50|3890|3884|3889.8|3883.8|3890|3884|3889.8|3883.8|4
1654059180000|2022-06-01 04:53:00|3890|3884|3890.3|3884.3|3890.3|3884.3|3890|3884|4
1654059190000|2022-06-01 04:53:10|3890|3884|3890|3884|3890|3884|3890|3884|1
1654059300000|2022-06-01 04:55:00|3889.8|3883.8|3889.3|3883.3|3889.8|3883.8|3889.3|3883.3|3
1654059310000|2022-06-01 04:55:10|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1654059320000|2022-06-01 04:55:20|3889.8|3883.8|3889.8|3883.8|3890|3884|3889.8|3883.8|3
1654059330000|2022-06-01 04:55:30|3890|3884|3889.8|3883.8|3890|3884|3889.8|3883.8|2
1654059360000|2022-06-01 04:56:00|3890|3884|3890|3884|3890|3884|3890|3884|1
1654059450000|2022-06-01 04:57:30|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654059480000|2022-06-01 04:58:00|3890.5|3884.5|3892|3886|3892|3886|3890.5|3884.5|7
1654059490000|2022-06-01 04:58:10|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|2
1654059510000|2022-06-01 04:58:30|3892.8|3886.8|3894.3|3888.3|3894.3|3888.3|3892.8|3886.8|3
1654059520000|2022-06-01 04:58:40|3894|3888|3894|3888|3894|3888|3894|3888|1
1654059550000|2022-06-01 04:59:10|3894.3|3888.3|3894.5|3888.5|3894.8|3888.8|3894.3|3888.3|4
1654059610000|2022-06-01 05:00:10|3894.3|3888.3|3894.5|3888.5|3894.5|3888.5|3894.3|3888.3|2
1654059620000|2022-06-01 05:00:20|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|1
1654059690000|2022-06-01 05:01:30|3893.8|3887.8|3893.5|3887.5|3893.8|3887.8|3893.3|3887.3|3
1654059700000|2022-06-01 05:01:40|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3892.8|3886.8|4
1654059710000|2022-06-01 05:01:50|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1654059790000|2022-06-01 05:03:10|3893.8|3887.8|3893.5|3887.5|3893.8|3887.8|3893.5|3887.5|2
1654059860000|2022-06-01 05:04:20|3893.8|3887.8|3893.5|3887.5|3893.8|3887.8|3893.5|3887.5|2
1654059900000|2022-06-01 05:05:00|3893.8|3887.8|3893.5|3887.5|3893.8|3887.8|3893.5|3887.5|2
1654059940000|2022-06-01 05:05:40|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1654059950000|2022-06-01 05:05:50|3894|3888|3893.8|3887.8|3894|3888|3893.8|3887.8|2
1654060030000|2022-06-01 05:07:10|3894|3888|3894|3888|3894|3888|3894|3888|1
1654060080000|2022-06-01 05:08:00|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1654060200000|2022-06-01 05:10:00|3894|3888|3894|3888|3894|3888|3894|3888|1
1654060270000|2022-06-01 05:11:10|3893.8|3887.8|3893.5|3887.5|3893.8|3887.8|3893.5|3887.5|2
1654060300000|2022-06-01 05:11:40|3893.3|3887.3|3891.6|3885.6|3893.3|3887.3|3891.6|3885.6|4
1654060310000|2022-06-01 05:11:50|3891.4|3885.4|3890.8|3884.8|3891.6|3885.6|3890.8|3884.8|8
1654060330000|2022-06-01 05:12:10|3890.5|3884.5|3890.8|3884.8|3891|3885|3890.5|3884.5|6
1654060340000|2022-06-01 05:12:20|3891|3885|3891|3885|3891|3885|3891|3885|1
1654060350000|2022-06-01 05:12:30|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654060360000|2022-06-01 05:12:40|3890.3|3884.3|3889.5|3883.5|3890.3|3884.3|3889.5|3883.5|3
1654060370000|2022-06-01 05:12:50|3889.8|3883.8|3889.8|3883.8|3890|3884|3889.8|3883.8|3
1654060380000|2022-06-01 05:13:00|3890|3884|3889.8|3883.8|3890|3884|3889.8|3883.8|2
1654060430000|2022-06-01 05:13:50|3890|3884|3890.3|3884.3|3890.5|3884.5|3890|3884|3
1654060440000|2022-06-01 05:14:00|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654060450000|2022-06-01 05:14:10|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1654060460000|2022-06-01 05:14:20|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654060480000|2022-06-01 05:14:40|3890.8|3884.8|3890.8|3884.8|3891|3885|3890.8|3884.8|3
1654060500000|2022-06-01 05:15:00|3891|3885|3890.8|3884.8|3891|3885|3890.8|3884.8|2
1654060550000|2022-06-01 05:15:50|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654060560000|2022-06-01 05:16:00|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.3|3884.3|3
1654060570000|2022-06-01 05:16:10|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|4
1654060580000|2022-06-01 05:16:20|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654060680000|2022-06-01 05:18:00|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654060690000|2022-06-01 05:18:10|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|4
1654060710000|2022-06-01 05:18:30|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1654060730000|2022-06-01 05:18:50|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|2
1654060740000|2022-06-01 05:19:00|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654060750000|2022-06-01 05:19:10|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1654060760000|2022-06-01 05:19:20|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654060770000|2022-06-01 05:19:30|3890.8|3884.8|3890.5|3884.5|3890.8|3884.8|3890.5|3884.5|2
1654060780000|2022-06-01 05:19:40|3890|3884|3890.3|3884.3|3890.5|3884.5|3890|3884|3
1654060790000|2022-06-01 05:19:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1654060940000|2022-06-01 05:22:20|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1654060950000|2022-06-01 05:22:30|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1654060960000|2022-06-01 05:22:40|3890.3|3884.3|3890.8|3884.8|3890.8|3884.8|3890.3|3884.3|2
1654061090000|2022-06-01 05:24:50|3891|3885|3891|3885|3891|3885|3890.8|3884.8|3
1654061100000|2022-06-01 05:25:00|3891.3|3885.3|3891|3885|3891.3|3885.3|3891|3885|2
1654061110000|2022-06-01 05:25:10|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|1
1654061140000|2022-06-01 05:25:40|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1654061210000|2022-06-01 05:26:50|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|1
1654061230000|2022-06-01 05:27:10|3892.3|3886.3|3894.3|3888.3|3894.3|3888.3|3892.3|3886.3|2
1654061240000|2022-06-01 05:27:20|3894.5|3888.5|3896|3890|3896|3890|3894.5|3888.5|3
1654061250000|2022-06-01 05:27:30|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|1
1654061270000|2022-06-01 05:27:50|3896.5|3890.5|3896.5|3890.5|3896.8|3890.8|3896.5|3890.5|3
1654061280000|2022-06-01 05:28:00|3896.8|3890.8|3897|3891|3897|3891|3896.8|3890.8|2
1654061290000|2022-06-01 05:28:10|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|1
1654061300000|2022-06-01 05:28:20|3897|3891|3897|3891|3897|3891|3897|3891|1
1654061380000|2022-06-01 05:29:40|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|1
1654061390000|2022-06-01 05:29:50|3897|3891|3897|3891|3897|3891|3897|3891|1
1654061400000|2022-06-01 05:30:00|3896.8|3890.8|3894.3|3888.3|3897.3|3891.3|3894.3|3888.3|14
1654061410000|2022-06-01 05:30:10|3895.8|3889.8|3893.3|3887.3|3895.8|3889.8|3892|3886|26
1654061420000|2022-06-01 05:30:20|3891.8|3885.8|3892.8|3886.8|3892.8|3886.8|3890.3|3884.3|14
1654061430000|2022-06-01 05:30:30|3891.8|3885.8|3891|3885|3892.8|3886.8|3891|3885|5
1654061440000|2022-06-01 05:30:40|3891.3|3885.3|3890.5|3884.5|3891.8|3885.8|3890.5|3884.5|5
1654061450000|2022-06-01 05:30:50|3890.8|3884.8|3890.3|3884.3|3891|3885|3890.3|3884.3|5
1654061460000|2022-06-01 05:31:00|3890.5|3884.5|3890.3|3884.3|3890.5|3884.5|3890.3|3884.3|2
1654061470000|2022-06-01 05:31:10|3889.8|3883.8|3887.3|3881.3|3889.8|3883.8|3887|3881|7
1654061480000|2022-06-01 05:31:20|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|1
1654061500000|2022-06-01 05:31:40|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1654061510000|2022-06-01 05:31:50|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|1
1654061520000|2022-06-01 05:32:00|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|1
1654061530000|2022-06-01 05:32:10|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.3|3881.3|5
1654061540000|2022-06-01 05:32:20|3886|3880|3885.5|3879.5|3886|3880|3885.5|3879.5|3
1654061550000|2022-06-01 05:32:30|3885.3|3879.3|3884.8|3878.8|3885.3|3879.3|3884.8|3878.8|2
1654061560000|2022-06-01 05:32:40|3885.5|3879.5|3884.8|3878.8|3885.5|3879.5|3884.8|3878.8|2
1654061600000|2022-06-01 05:33:20|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|1
1654061610000|2022-06-01 05:33:30|3883.8|3877.8|3877|3871|3883.8|3877.8|3876.5|3870.5|14
1654061620000|2022-06-01 05:33:40|3876.8|3870.8|3878|3872|3878|3872|3876.8|3870.8|6
1654061630000|2022-06-01 05:33:50|3877|3871|3877.5|3871.5|3877.8|3871.8|3877|3871|4
1654061640000|2022-06-01 05:34:00|3877|3871|3877|3871|3877|3871|3877|3871|1
1654061660000|2022-06-01 05:34:20|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|1
1654061680000|2022-06-01 05:34:40|3876.8|3870.8|3876.3|3870.3|3876.8|3870.8|3876.3|3870.3|2
1654061690000|2022-06-01 05:34:50|3876|3870|3875.8|3869.8|3876|3870|3874.3|3868.3|8
1654061700000|2022-06-01 05:35:00|3876|3870|3875|3869|3876.3|3870.3|3875|3869|5
1654061710000|2022-06-01 05:35:10|3874.8|3868.8|3874.5|3868.5|3874.8|3868.8|3874.5|3868.5|2
1654061720000|2022-06-01 05:35:20|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|1
1654061730000|2022-06-01 05:35:30|3874.5|3868.5|3874.3|3868.3|3874.5|3868.5|3874.3|3868.3|2
1654061740000|2022-06-01 05:35:40|3874.5|3868.5|3874.3|3868.3|3874.5|3868.5|3874.3|3868.3|2
1654061750000|2022-06-01 05:35:50|3874.5|3868.5|3867.8|3861.8|3874.8|3868.8|3867.8|3861.8|8
1654061760000|2022-06-01 05:36:00|3867.5|3861.5|3869.8|3863.8|3869.8|3863.8|3867.5|3861.5|6
1654061770000|2022-06-01 05:36:10|3869.3|3863.3|3869.5|3863.5|3869.5|3863.5|3869.3|3863.3|2
1654061780000|2022-06-01 05:36:20|3869|3863|3869|3863|3869|3863|3868.8|3862.8|3
1654061800000|2022-06-01 05:36:40|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|1
1654061810000|2022-06-01 05:36:50|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|1
1654061820000|2022-06-01 05:37:00|3868.3|3862.3|3866.8|3860.8|3868.3|3862.3|3866.8|3860.8|3
1654061830000|2022-06-01 05:37:10|3866.3|3860.3|3864|3858|3866.3|3860.3|3863|3857|5
1654061840000|2022-06-01 05:37:20|3863.8|3857.8|3864|3858|3864|3858|3863.8|3857.8|2
1654061850000|2022-06-01 05:37:30|3863.8|3857.8|3864|3858|3864|3858|3863.8|3857.8|6
1654061860000|2022-06-01 05:37:40|3863.8|3857.8|3863.8|3857.8|3864|3858|3863.8|3857.8|25
1654061870000|2022-06-01 05:37:50|3864|3858|3863.5|3857.5|3864|3858|3863.5|3857.5|7
1654061900000|2022-06-01 05:38:20|3864.3|3858.3|3866|3860|3866|3860|3864.3|3858.3|5
1654061910000|2022-06-01 05:38:30|3865.5|3859.5|3864|3858|3865.5|3859.5|3863.3|3857.3|12
1654061920000|2022-06-01 05:38:40|3864.3|3858.3|3864|3858|3864.5|3858.5|3864|3858|25
1654061930000|2022-06-01 05:38:50|3864.5|3858.5|3864.3|3858.3|3864.8|3858.8|3863.5|3857.5|14
1654061940000|2022-06-01 05:39:00|3864.5|3858.5|3865|3859|3865|3859|3864.5|3858.5|5
1654061950000|2022-06-01 05:39:10|3866.3|3860.3|3864.5|3858.5|3866.3|3860.3|3863.8|3857.8|7
1654061960000|2022-06-01 05:39:20|3864.8|3858.8|3865.5|3859.5|3865.8|3859.8|3864.8|3858.8|3
1654061980000|2022-06-01 05:39:40|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3865.8|3859.8|3
1654061990000|2022-06-01 05:39:50|3866|3860|3865.8|3859.8|3866.3|3860.3|3865.8|3859.8|4
1654062000000|2022-06-01 05:40:00|3866|3860|3868|3862|3868.5|3862.5|3866|3860|10
1654062010000|2022-06-01 05:40:10|3868.3|3862.3|3868|3862|3870.8|3864.8|3867.8|3861.8|8
1654062020000|2022-06-01 05:40:20|3869|3863|3868.3|3862.3|3870.3|3864.3|3868.3|3862.3|9
1654062030000|2022-06-01 05:40:30|3868|3862|3868|3862|3868|3862|3868|3862|1
1654062040000|2022-06-01 05:40:40|3868.8|3862.8|3868.5|3862.5|3870.5|3864.5|3868.5|3862.5|8
1654062050000|2022-06-01 05:40:50|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|1
1654062060000|2022-06-01 05:41:00|3868|3862|3868|3862|3868.3|3862.3|3868|3862|3
1654062070000|2022-06-01 05:41:10|3869|3863|3869|3863|3869|3863|3869|3863|1
1654062080000|2022-06-01 05:41:20|3868.3|3862.3|3869|3863|3869|3863|3868.3|3862.3|2
1654062100000|2022-06-01 05:41:40|3868.3|3862.3|3868.3|3862.3|3869|3863|3868.3|3862.3|3
1654062110000|2022-06-01 05:41:50|3869|3863|3869|3863|3869|3863|3869|3863|1
1654062140000|2022-06-01 05:42:20|3868.1|3862.1|3867.6|3861.6|3868.5|3862.5|3867.3|3861.3|4
1654062150000|2022-06-01 05:42:30|3869|3863|3869|3863|3869|3863|3869|3863|1
1654062170000|2022-06-01 05:42:50|3869.3|3863.3|3870.5|3864.5|3870.8|3864.8|3869.3|3863.3|4
1654062190000|2022-06-01 05:43:10|3871.3|3865.3|3870.8|3864.8|3872|3866|3870.8|3864.8|3
1654062200000|2022-06-01 05:43:20|3871|3865|3872.3|3866.3|3873|3867|3871|3865|4
1654062210000|2022-06-01 05:43:30|3872.5|3866.5|3873.5|3867.5|3873.5|3867.5|3872.5|3866.5|3
1654062230000|2022-06-01 05:43:50|3873.8|3867.8|3876.5|3870.5|3877|3871|3873.5|3867.5|6
1654062240000|2022-06-01 05:44:00|3876.3|3870.3|3876|3870|3876.3|3870.3|3876|3870|2
1654062250000|2022-06-01 05:44:10|3876.3|3870.3|3877.3|3871.3|3877.5|3871.5|3876.3|3870.3|4
1654062260000|2022-06-01 05:44:20|3877.8|3871.8|3877.8|3871.8|3878.3|3872.3|3877.5|3871.5|6
1654062270000|2022-06-01 05:44:30|3878|3872|3877|3871|3878|3872|3876.5|3870.5|12
1654062280000|2022-06-01 05:44:40|3876.8|3870.8|3877.3|3871.3|3877.3|3871.3|3876.3|3870.3|3
1654062290000|2022-06-01 05:44:50|3877|3871|3875.5|3869.5|3877.5|3871.5|3875.5|3869.5|4
1654062300000|2022-06-01 05:45:00|3874.4|3868.4|3875.4|3869.4|3875.4|3869.4|3874.4|3868.4|6
1654062310000|2022-06-01 05:45:10|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|1
1654062320000|2022-06-01 05:45:20|3876.9|3870.9|3877|3871|3877|3871|3876.8|3870.8|3
1654062330000|2022-06-01 05:45:30|3876.9|3870.9|3877|3871|3877|3871|3876.9|3870.9|2
1654062340000|2022-06-01 05:45:40|3876.8|3870.8|3877.3|3871.3|3877.8|3871.8|3876.1|3870.1|17
1654062350000|2022-06-01 05:45:50|3877|3871|3876.1|3870.1|3878.1|3872.1|3875.6|3869.6|10
1654062360000|2022-06-01 05:46:00|3877|3871|3877.1|3871.1|3877.1|3871.1|3876.8|3870.8|3
1654062370000|2022-06-01 05:46:10|3877|3871|3877.3|3871.3|3877.3|3871.3|3877|3871|2
1654062380000|2022-06-01 05:46:20|3876.9|3870.9|3877.1|3871.1|3877.1|3871.1|3876.9|3870.9|2
1654062390000|2022-06-01 05:46:30|3876.9|3870.9|3877.5|3871.5|3878.1|3872.1|3875.9|3869.9|7
1654062400000|2022-06-01 05:46:40|3877.8|3871.8|3878.1|3872.1|3878.3|3872.3|3877.8|3871.8|5
1654062410000|2022-06-01 05:46:50|3879.1|3873.1|3875.1|3869.1|3879.4|3873.4|3875.1|3869.1|9
1654062420000|2022-06-01 05:47:00|3876.6|3870.6|3875.9|3869.9|3877.6|3871.6|3875.6|3869.6|11
1654062430000|2022-06-01 05:47:10|3876.5|3870.5|3875.3|3869.3|3877|3871|3874.9|3868.9|21
1654062450000|2022-06-01 05:47:30|3874.5|3868.5|3873.9|3867.9|3874.6|3868.6|3873.9|3867.9|4
1654062460000|2022-06-01 05:47:40|3873.6|3867.6|3872.6|3866.6|3873.6|3867.6|3872.6|3866.6|6
1654062470000|2022-06-01 05:47:50|3871.9|3865.9|3871.4|3865.4|3871.9|3865.9|3871.1|3865.1|3
1654062490000|2022-06-01 05:48:10|3871.6|3865.6|3872.1|3866.1|3872.1|3866.1|3871.6|3865.6|6
1654062500000|2022-06-01 05:48:20|3871.9|3865.9|3872.5|3866.5|3872.5|3866.5|3871.9|3865.9|5
1654062510000|2022-06-01 05:48:30|3872.4|3866.4|3870.4|3864.4|3872.4|3866.4|3870.4|3864.4|16
1654062520000|2022-06-01 05:48:40|3870.1|3864.1|3869.4|3863.4|3870.1|3864.1|3869.4|3863.4|4
1654062530000|2022-06-01 05:48:50|3868.9|3862.9|3869.1|3863.1|3871.8|3865.8|3868.9|3862.9|12
1654062540000|2022-06-01 05:49:00|3868.9|3862.9|3868.6|3862.6|3871.1|3865.1|3868.6|3862.6|15
1654062550000|2022-06-01 05:49:10|3868.1|3862.1|3868.1|3862.1|3868.9|3862.9|3868.1|3862.1|7
1654062560000|2022-06-01 05:49:20|3867.9|3861.9|3867.6|3861.6|3868.1|3862.1|3866.6|3860.6|7
1654062570000|2022-06-01 05:49:30|3867.9|3861.9|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|3
1654062580000|2022-06-01 05:49:40|3867.4|3861.4|3868|3862|3868|3862|3866.9|3860.9|8
1654062600000|2022-06-01 05:50:00|3867.3|3861.3|3867.8|3861.8|3868|3862|3867|3861|12
1654062610000|2022-06-01 05:50:10|3867.3|3861.3|3868.3|3862.3|3868.3|3862.3|3867.3|3861.3|4
1654062620000|2022-06-01 05:50:20|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|1
1654062640000|2022-06-01 05:50:40|3867.3|3861.3|3867.3|3861.3|3868.3|3862.3|3867.3|3861.3|3
1654062650000|2022-06-01 05:50:50|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|1
1654062660000|2022-06-01 05:51:00|3866|3860|3867.3|3861.3|3867.3|3861.3|3866|3860|2
1654062670000|2022-06-01 05:51:10|3867.5|3861.5|3867.5|3861.5|3868.5|3862.5|3867.3|3861.3|5
1654062680000|2022-06-01 05:51:20|3868.8|3862.8|3869|3863|3869|3863|3868.8|3862.8|2
1654062690000|2022-06-01 05:51:30|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|1
1654062710000|2022-06-01 05:51:50|3869.8|3863.8|3871.3|3865.3|3871.5|3865.5|3868.3|3862.3|11
1654062720000|2022-06-01 05:52:00|3870|3864|3871|3865|3871.8|3865.8|3870|3864|8
1654062730000|2022-06-01 05:52:10|3871.8|3865.8|3872|3866|3872|3866|3869.8|3863.8|8
1654062740000|2022-06-01 05:52:20|3872.3|3866.3|3872|3866|3872.3|3866.3|3872|3866|4
1654062750000|2022-06-01 05:52:30|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|1
1654062760000|2022-06-01 05:52:40|3871.4|3865.4|3872|3866|3872|3866|3871.4|3865.4|3
1654062780000|2022-06-01 05:53:00|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|1
1654062790000|2022-06-01 05:53:10|3873.5|3867.5|3872.5|3866.5|3873.5|3867.5|3872.3|3866.3|6
1654062810000|2022-06-01 05:53:30|3873.8|3867.8|3875.5|3869.5|3875.8|3869.8|3873.8|3867.8|4
1654062820000|2022-06-01 05:53:40|3875.3|3869.3|3875.5|3869.5|3875.5|3869.5|3875.3|3869.3|2
1654062830000|2022-06-01 05:53:50|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1654062860000|2022-06-01 05:54:20|3875.5|3869.5|3875.3|3869.3|3875.5|3869.5|3875.3|3869.3|2
1654062880000|2022-06-01 05:54:40|3876.1|3870.1|3876.3|3870.3|3876.3|3870.3|3876.1|3870.1|2
1654062890000|2022-06-01 05:54:50|3876.6|3870.6|3876.8|3870.8|3876.9|3870.9|3876.6|3870.6|3
1654062900000|2022-06-01 05:55:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|1
1654062910000|2022-06-01 05:55:10|3876|3870|3876|3870|3876|3870|3875.5|3869.5|6
1654062920000|2022-06-01 05:55:20|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|1
1654062930000|2022-06-01 05:55:30|3875.5|3869.5|3876.3|3870.3|3876.3|3870.3|3875.5|3869.5|2
1654062950000|2022-06-01 05:55:50|3876|3870|3873|3867|3876|3870|3872.5|3866.5|9
1654062960000|2022-06-01 05:56:00|3873.8|3867.8|3873.9|3867.9|3874.5|3868.5|3871.5|3865.5|9
1654062970000|2022-06-01 05:56:10|3873.4|3867.4|3872.5|3866.5|3873.4|3867.4|3872|3866|5
1654062980000|2022-06-01 05:56:20|3871.8|3865.8|3872.1|3866.1|3873|3867|3871.8|3865.8|3
1654062990000|2022-06-01 05:56:30|3873.5|3867.5|3873.3|3867.3|3874.8|3868.8|3872.3|3866.3|19
1654063000000|2022-06-01 05:56:40|3874.3|3868.3|3873|3867|3874.3|3868.3|3871|3865|6
1654063010000|2022-06-01 05:56:50|3872.5|3866.5|3872.8|3866.8|3873.3|3867.3|3872.5|3866.5|4
1654063020000|2022-06-01 05:57:00|3871.3|3865.3|3871|3865|3871.5|3865.5|3870.3|3864.3|10
1654063030000|2022-06-01 05:57:10|3870.5|3864.5|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|4
1654063040000|2022-06-01 05:57:20|3871|3865|3871.8|3865.8|3871.8|3865.8|3871|3865|4
1654063050000|2022-06-01 05:57:30|3871.5|3865.5|3871|3865|3871.5|3865.5|3870.5|3864.5|5
1654063060000|2022-06-01 05:57:40|3871.3|3865.3|3871.5|3865.5|3871.5|3865.5|3870.5|3864.5|4
1654063070000|2022-06-01 05:57:50|3870.8|3864.8|3871.5|3865.5|3871.5|3865.5|3870.8|3864.8|4
1654063090000|2022-06-01 05:58:10|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|4
1654063100000|2022-06-01 05:58:20|3870.3|3864.3|3870.5|3864.5|3870.5|3864.5|3870|3864|6
1654063110000|2022-06-01 05:58:30|3870.3|3864.3|3869.3|3863.3|3870.3|3864.3|3867.8|3861.8|30
1654063120000|2022-06-01 05:58:40|3870|3864|3867|3861|3870|3864|3867|3861|11
1654063130000|2022-06-01 05:58:50|3869.5|3863.5|3869.8|3863.8|3869.8|3863.8|3867.6|3861.6|26
1654063140000|2022-06-01 05:59:00|3869.5|3863.5|3867.5|3861.5|3869.5|3863.5|3865.8|3859.8|10
1654063150000|2022-06-01 05:59:10|3866.3|3860.3|3866.3|3860.3|3866.8|3860.8|3864.5|3858.5|10
1654063160000|2022-06-01 05:59:20|3866.8|3860.8|3867|3861|3867|3861|3866.8|3860.8|2
1654063170000|2022-06-01 05:59:30|3867.3|3861.3|3867.5|3861.5|3867.5|3861.5|3867.3|3861.3|2
1654063180000|2022-06-01 05:59:40|3867.3|3861.3|3868|3862|3869.3|3863.3|3865.5|3859.5|9
1654063190000|2022-06-01 05:59:50|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|3
1654063200000|2022-06-01 06:00:00|3869|3863|3867.8|3861.8|3869.3|3863.3|3864.8|3858.8|15
1654063210000|2022-06-01 06:00:10|3868|3862|3866.8|3860.8|3868.8|3862.8|3865|3859|12
1654063220000|2022-06-01 06:00:20|3864.8|3858.8|3868.5|3862.5|3868.5|3862.5|3864.8|3858.8|13
1654063230000|2022-06-01 06:00:30|3868.3|3862.3|3867.5|3861.5|3868.5|3862.5|3866.8|3860.8|12
1654063240000|2022-06-01 06:00:40|3867.3|3861.3|3867|3861|3867.3|3861.3|3867|3861|2
1654063250000|2022-06-01 06:00:50|3866.8|3860.8|3866.5|3860.5|3866.8|3860.8|3866.5|3860.5|2
1654063260000|2022-06-01 06:01:00|3867.3|3861.3|3867.5|3861.5|3867.5|3861.5|3867.3|3861.3|2
1654063280000|2022-06-01 06:01:20|3867.8|3861.8|3869.5|3863.5|3869.5|3863.5|3867.8|3861.8|2
1654063290000|2022-06-01 06:01:30|3869.3|3863.3|3868|3862|3869.3|3863.3|3867.8|3861.8|4
1654063300000|2022-06-01 06:01:40|3868.3|3862.3|3871.5|3865.5|3871.5|3865.5|3868.3|3862.3|4
1654063310000|2022-06-01 06:01:50|3871.3|3865.3|3871.5|3865.5|3871.5|3865.5|3871.3|3865.3|2
1654063330000|2022-06-01 06:02:10|3872|3866|3876|3870|3876.3|3870.3|3872|3866|6
1654063340000|2022-06-01 06:02:20|3875.8|3869.8|3872.8|3866.8|3875.8|3869.8|3872.5|3866.5|9
1654063350000|2022-06-01 06:02:30|3872.5|3866.5|3872.8|3866.8|3872.8|3866.8|3872.5|3866.5|2
1654063380000|2022-06-01 06:03:00|3874.3|3868.3|3877|3871|3877|3871|3874.3|3868.3|2
1654063390000|2022-06-01 06:03:10|3877.3|3871.3|3879|3873|3879.3|3873.3|3877.3|3871.3|5
1654063400000|2022-06-01 06:03:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1654063410000|2022-06-01 06:03:30|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1654063420000|2022-06-01 06:03:40|3880.8|3874.8|3881.5|3875.5|3882|3876|3880.8|3874.8|9
1654063430000|2022-06-01 06:03:50|3881.3|3875.3|3884.5|3878.5|3885|3879|3881.3|3875.3|9
1654063440000|2022-06-01 06:04:00|3883.8|3877.8|3882.9|3876.9|3883.8|3877.8|3882.9|3876.9|7
1654063450000|2022-06-01 06:04:10|3882.8|3876.8|3883.5|3877.5|3884.3|3878.3|3882.8|3876.8|17
1654063460000|2022-06-01 06:04:20|3883.3|3877.3|3883.5|3877.5|3884|3878|3883.3|3877.3|8
1654063470000|2022-06-01 06:04:30|3884|3878|3883|3877|3884|3878|3883|3877|3
1654063480000|2022-06-01 06:04:40|3883.3|3877.3|3883|3877|3883.3|3877.3|3883|3877|2
1654063490000|2022-06-01 06:04:50|3883.3|3877.3|3883.5|3877.5|3885.8|3879.8|3883.3|3877.3|7
1654063500000|2022-06-01 06:05:00|3883.3|3877.3|3883|3877|3883.3|3877.3|3882.8|3876.8|4
1654063540000|2022-06-01 06:05:40|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|1
1654063550000|2022-06-01 06:05:50|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|1
1654063560000|2022-06-01 06:06:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1654063590000|2022-06-01 06:06:30|3882|3876|3882|3876|3882|3876|3882|3876|1
1654063600000|2022-06-01 06:06:40|3881.8|3875.8|3881.5|3875.5|3881.8|3875.8|3881.5|3875.5|2
1654063610000|2022-06-01 06:06:50|3881.8|3875.8|3881|3875|3881.8|3875.8|3881|3875|3
1654063680000|2022-06-01 06:08:00|3881.8|3875.8|3882.3|3876.3|3882.5|3876.5|3881.8|3875.8|6
1654063690000|2022-06-01 06:08:10|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|1
1654063700000|2022-06-01 06:08:20|3882.8|3876.8|3882.5|3876.5|3882.8|3876.8|3882|3876|11
1654063720000|2022-06-01 06:08:40|3882.8|3876.8|3882.8|3876.8|3883.3|3877.3|3882.8|3876.8|3
1654063730000|2022-06-01 06:08:50|3883|3877|3883.3|3877.3|3883.3|3877.3|3883|3877|2
1654063740000|2022-06-01 06:09:00|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|2
1654063750000|2022-06-01 06:09:10|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|1
1654063760000|2022-06-01 06:09:20|3883.5|3877.5|3883|3877|3883.8|3877.8|3883|3877|4
1654063770000|2022-06-01 06:09:30|3883.3|3877.3|3883|3877|3883.3|3877.3|3883|3877|2
1654063780000|2022-06-01 06:09:40|3884|3878|3884.3|3878.3|3884.3|3878.3|3884|3878|4
1654063790000|2022-06-01 06:09:50|3884|3878|3884|3878|3884|3878|3884|3878|1
1654063800000|2022-06-01 06:10:00|3885|3879|3884|3878|3885.3|3879.3|3884|3878|6
1654063810000|2022-06-01 06:10:10|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884|3878|3
1654063820000|2022-06-01 06:10:20|3884|3878|3884.3|3878.3|3884.8|3878.8|3884|3878|7
1654063830000|2022-06-01 06:10:30|3884.8|3878.8|3884|3878|3884.8|3878.8|3884|3878|7
1654063840000|2022-06-01 06:10:40|3884.8|3878.8|3887|3881|3887.5|3881.5|3884.3|3878.3|11
1654063850000|2022-06-01 06:10:50|3888.1|3882.1|3887.8|3881.8|3890|3884|3887.8|3881.8|5
1654063880000|2022-06-01 06:11:20|3888|3882|3888|3882|3888.5|3882.5|3888|3882|4
1654063900000|2022-06-01 06:11:40|3887.8|3881.8|3887.5|3881.5|3887.8|3881.8|3887.5|3881.5|2
1654063910000|2022-06-01 06:11:50|3887.3|3881.3|3886.8|3880.8|3887.3|3881.3|3886.8|3880.8|3
1654063920000|2022-06-01 06:12:00|3886.5|3880.5|3886.3|3880.3|3886.5|3880.5|3886.3|3880.3|2
1654063930000|2022-06-01 06:12:10|3886.8|3880.8|3888.3|3882.3|3888.3|3882.3|3886.8|3880.8|2
1654063940000|2022-06-01 06:12:20|3888.5|3882.5|3888.8|3882.8|3888.8|3882.8|3888.3|3882.3|4
1654063950000|2022-06-01 06:12:30|3889|3883|3888|3882|3889|3883|3887.8|3881.8|3
1654063960000|2022-06-01 06:12:40|3888.5|3882.5|3888.3|3882.3|3888.8|3882.8|3888.3|3882.3|3
1654063980000|2022-06-01 06:13:00|3888|3882|3887.5|3881.5|3888|3882|3887.5|3881.5|2
1654063990000|2022-06-01 06:13:10|3887.8|3881.8|3888.3|3882.3|3888.3|3882.3|3887.8|3881.8|3
1654064020000|2022-06-01 06:13:40|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1654064040000|2022-06-01 06:14:00|3888|3882|3887.5|3881.5|3888|3882|3887.5|3881.5|6
1654064050000|2022-06-01 06:14:10|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1654064070000|2022-06-01 06:14:30|3887.3|3881.3|3888.5|3882.5|3889|3883|3887|3881|4
1654064080000|2022-06-01 06:14:40|3891|3885|3891.3|3885.3|3891.3|3885.3|3890.8|3884.8|4
1654064090000|2022-06-01 06:14:50|3891.1|3885.1|3891|3885|3891.1|3885.1|3890.8|3884.8|3
1654064100000|2022-06-01 06:15:00|3891.3|3885.3|3890.5|3884.5|3892|3886|3890|3884|6
1654064140000|2022-06-01 06:15:40|3890|3884|3891.5|3885.5|3891.9|3885.9|3890|3884|8
1654064150000|2022-06-01 06:15:50|3891.8|3885.8|3891.5|3885.5|3891.8|3885.8|3891.5|3885.5|2
1654064160000|2022-06-01 06:16:00|3891.8|3885.8|3890.5|3884.5|3891.8|3885.8|3890.3|3884.3|4
1654064180000|2022-06-01 06:16:20|3890.8|3884.8|3889.8|3883.8|3890.8|3884.8|3889.8|3883.8|4
1654064190000|2022-06-01 06:16:30|3890.5|3884.5|3889.8|3883.8|3890.5|3884.5|3889.8|3883.8|2
1654064200000|2022-06-01 06:16:40|3890|3884|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|4
1654064210000|2022-06-01 06:16:50|3890|3884|3890|3884|3890|3884|3889.3|3883.3|4
1654064220000|2022-06-01 06:17:00|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|1
1654064230000|2022-06-01 06:17:10|3888.5|3882.5|3888.5|3882.5|3888.8|3882.8|3887.5|3881.5|5
1654064240000|2022-06-01 06:17:20|3888.8|3882.8|3887.8|3881.8|3889|3883|3887.8|3881.8|7
1654064290000|2022-06-01 06:18:10|3887.5|3881.5|3886.8|3880.8|3887.5|3881.5|3886.8|3880.8|3
1654064300000|2022-06-01 06:18:20|3886.5|3880.5|3886.8|3880.8|3886.8|3880.8|3885.3|3879.3|7
1654064310000|2022-06-01 06:18:30|3887|3881|3887|3881|3887|3881|3887|3881|1
1654064320000|2022-06-01 06:18:40|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1654064330000|2022-06-01 06:18:50|3887|3881|3887|3881|3887|3881|3887|3881|1
1654064360000|2022-06-01 06:19:20|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1654064370000|2022-06-01 06:19:30|3887|3881|3886.8|3880.8|3887|3881|3886.8|3880.8|2
1654064380000|2022-06-01 06:19:40|3887|3881|3887|3881|3887|3881|3887|3881|1
1654064400000|2022-06-01 06:20:00|3887.3|3881.3|3889.5|3883.5|3889.5|3883.5|3887.3|3881.3|5
1654064410000|2022-06-01 06:20:10|3889.8|3883.8|3889.3|3883.3|3889.8|3883.8|3888.5|3882.5|4
1654064420000|2022-06-01 06:20:20|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1654064430000|2022-06-01 06:20:30|3888.8|3882.8|3887.8|3881.8|3888.8|3882.8|3887|3881|3
1654064440000|2022-06-01 06:20:40|3887.3|3881.3|3887|3881|3887.3|3881.3|3887|3881|2
1654064450000|2022-06-01 06:20:50|3887.3|3881.3|3887.5|3881.5|3887.5|3881.5|3887.3|3881.3|2
1654064470000|2022-06-01 06:21:10|3888|3882|3888.5|3882.5|3888.5|3882.5|3888|3882|2
1654064480000|2022-06-01 06:21:20|3888.8|3882.8|3888.5|3882.5|3888.8|3882.8|3888.5|3882.5|2
1654064500000|2022-06-01 06:21:40|3889|3883|3889|3883|3889.3|3883.3|3888.8|3882.8|6
1654064510000|2022-06-01 06:21:50|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|1
1654064520000|2022-06-01 06:22:00|3889|3883|3890.3|3884.3|3890.3|3884.3|3889|3883|5
1654064530000|2022-06-01 06:22:10|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|2
1654064590000|2022-06-01 06:23:10|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|5
1654064610000|2022-06-01 06:23:30|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|1
1654064630000|2022-06-01 06:23:50|3891.5|3885.5|3891.8|3885.8|3891.8|3885.8|3891.5|3885.5|2
1654064640000|2022-06-01 06:24:00|3891.5|3885.5|3891.8|3885.8|3891.8|3885.8|3891.5|3885.5|4
1654064680000|2022-06-01 06:24:40|3890.8|3884.8|3889.9|3883.9|3890.8|3884.8|3889.9|3883.9|3
1654064690000|2022-06-01 06:24:50|3890|3884|3890.1|3884.1|3890.1|3884.1|3890|3884|2
1654064700000|2022-06-01 06:25:00|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|1
1654064800000|2022-06-01 06:26:40|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1654064810000|2022-06-01 06:26:50|3888|3882|3886.8|3880.8|3888|3882|3886.8|3880.8|3
1654064820000|2022-06-01 06:27:00|3887|3881|3886.5|3880.5|3887|3881|3886.5|3880.5|3
1654064840000|2022-06-01 06:27:20|3885.8|3879.8|3884.8|3878.8|3885.8|3879.8|3884.5|3878.5|5
1654064860000|2022-06-01 06:27:40|3884|3878|3881.5|3875.5|3884|3878|3881.5|3875.5|5
1654064870000|2022-06-01 06:27:50|3881.8|3875.8|3882|3876|3882|3876|3880.8|3874.8|6
1654064880000|2022-06-01 06:28:00|3881.8|3875.8|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|3
1654064890000|2022-06-01 06:28:10|3881.8|3875.8|3882|3876|3882.8|3876.8|3881.8|3875.8|5
1654064900000|2022-06-01 06:28:20|3882.3|3876.3|3882|3876|3882.3|3876.3|3882|3876|2
1654064920000|2022-06-01 06:28:40|3881.3|3875.3|3880.8|3874.8|3881.3|3875.3|3880.5|3874.5|3
1654064930000|2022-06-01 06:28:50|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|1
1654064940000|2022-06-01 06:29:00|3879.8|3873.8|3880.8|3874.8|3880.8|3874.8|3879.8|3873.8|4
1654064950000|2022-06-01 06:29:10|3881|3875|3880.3|3874.3|3881|3875|3880.3|3874.3|4
1654064960000|2022-06-01 06:29:20|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1654064970000|2022-06-01 06:29:30|3878.3|3872.3|3877.3|3871.3|3878.3|3872.3|3877.3|3871.3|3
1654064980000|2022-06-01 06:29:40|3877.5|3871.5|3880.5|3874.5|3880.5|3874.5|3877.5|3871.5|2
1654064990000|2022-06-01 06:29:50|3880.9|3874.9|3882.6|3876.6|3882.6|3876.6|3880.9|3874.9|2
1654065000000|2022-06-01 06:30:00|3883.1|3877.1|3884.8|3878.8|3884.8|3878.8|3883.1|3877.1|2
1654065010000|2022-06-01 06:30:10|3883.8|3877.8|3882.1|3876.1|3883.8|3877.8|3882.1|3876.1|2
1654065020000|2022-06-01 06:30:20|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|1
1654065040000|2022-06-01 06:30:40|3881.8|3875.8|3882|3876|3882|3876|3881.8|3875.8|2
1654065120000|2022-06-01 06:32:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1654065130000|2022-06-01 06:32:10|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|1
1654065190000|2022-06-01 06:33:10|3882.3|3876.3|3882.8|3876.8|3882.8|3876.8|3882.3|3876.3|3
1654065200000|2022-06-01 06:33:20|3883.8|3877.8|3884.4|3878.4|3884.4|3878.4|3883.8|3877.8|2
1654065210000|2022-06-01 06:33:30|3884.6|3878.6|3885.8|3879.8|3885.8|3879.8|3884.6|3878.6|3
1654065220000|2022-06-01 06:33:40|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1654065240000|2022-06-01 06:34:00|3887|3881|3884|3878|3887|3881|3884|3878|2
1654065250000|2022-06-01 06:34:10|3884.3|3878.3|3884|3878|3884.3|3878.3|3884|3878|2
1654065320000|2022-06-01 06:35:20|3883.8|3877.8|3882.5|3876.5|3883.8|3877.8|3881.8|3875.8|5
1654065330000|2022-06-01 06:35:30|3882.3|3876.3|3882.8|3876.8|3882.8|3876.8|3882.3|3876.3|3
1654065340000|2022-06-01 06:35:40|3883.3|3877.3|3882.8|3876.8|3883.3|3877.3|3882.3|3876.3|4
1654065350000|2022-06-01 06:35:50|3883|3877|3883|3877|3883|3877|3883|3877|1
1654065360000|2022-06-01 06:36:00|3883.3|3877.3|3881.5|3875.5|3883.3|3877.3|3881.5|3875.5|4
1654065410000|2022-06-01 06:36:50|3881.3|3875.3|3881|3875|3881.3|3875.3|3881|3875|2
1654065420000|2022-06-01 06:37:00|3880.8|3874.8|3881.3|3875.3|3881.3|3875.3|3880.8|3874.8|2
1654065430000|2022-06-01 06:37:10|3882.3|3876.3|3882|3876|3882.3|3876.3|3882|3876|2
1654065440000|2022-06-01 06:37:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1654065450000|2022-06-01 06:37:30|3882.8|3876.8|3880.8|3874.8|3882.8|3876.8|3880.8|3874.8|4
1654065460000|2022-06-01 06:37:40|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1654065470000|2022-06-01 06:37:50|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|1
1654065480000|2022-06-01 06:38:00|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1654065490000|2022-06-01 06:38:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1654065500000|2022-06-01 06:38:20|3881.6|3875.6|3882.9|3876.9|3882.9|3876.9|3881.6|3875.6|3
1654065510000|2022-06-01 06:38:30|3883.3|3877.3|3883|3877|3883.3|3877.3|3882.8|3876.8|4
1654065530000|2022-06-01 06:38:50|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|1
1654065540000|2022-06-01 06:39:00|3884|3878|3884|3878|3884|3878|3884|3878|1
1654065560000|2022-06-01 06:39:20|3882.8|3876.8|3882|3876|3882.8|3876.8|3882|3876|4
1654065570000|2022-06-01 06:39:30|3881|3875|3881.3|3875.3|3881.5|3875.5|3881|3875|3
1654065580000|2022-06-01 06:39:40|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|1
1654065610000|2022-06-01 06:40:10|3881.8|3875.8|3881.5|3875.5|3881.8|3875.8|3881.5|3875.5|2
1654065660000|2022-06-01 06:41:00|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|1
1654065750000|2022-06-01 06:42:30|3882|3876|3879.4|3873.4|3882|3876|3879.4|3873.4|5
1654065760000|2022-06-01 06:42:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|1
1654065770000|2022-06-01 06:42:50|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|1
1654065780000|2022-06-01 06:43:00|3878.3|3872.3|3878|3872|3878.3|3872.3|3878|3872|2
1654065790000|2022-06-01 06:43:10|3878.3|3872.3|3878.5|3872.5|3878.5|3872.5|3878.3|3872.3|2
1654065800000|2022-06-01 06:43:20|3878.8|3872.8|3879|3873|3879|3873|3878.8|3872.8|2
1654065810000|2022-06-01 06:43:30|3878.8|3872.8|3880.1|3874.1|3880.1|3874.1|3877.8|3871.8|7
1654065820000|2022-06-01 06:43:40|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|1
1654065830000|2022-06-01 06:43:50|3881|3875|3881|3875|3881|3875|3881|3875|1
1654065840000|2022-06-01 06:44:00|3881.3|3875.3|3881|3875|3881.3|3875.3|3881|3875|2
1654065850000|2022-06-01 06:44:10|3881.9|3875.9|3881.8|3875.8|3881.9|3875.9|3881.8|3875.8|2
1654065900000|2022-06-01 06:45:00|3882|3876|3882|3876|3882|3876|3882|3876|1
1654065940000|2022-06-01 06:45:40|3881.8|3875.8|3879.5|3873.5|3881.8|3875.8|3878.3|3872.3|5
1654065970000|2022-06-01 06:46:10|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1654065980000|2022-06-01 06:46:20|3880|3874|3879.5|3873.5|3880.3|3874.3|3879.5|3873.5|4
1654065990000|2022-06-01 06:46:30|3880|3874|3879.5|3873.5|3880|3874|3879.5|3873.5|3
1654066000000|2022-06-01 06:46:40|3879.3|3873.3|3879.5|3873.5|3879.5|3873.5|3879.3|3873.3|4
1654066060000|2022-06-01 06:47:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1654066070000|2022-06-01 06:47:50|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|1
1654066100000|2022-06-01 06:48:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1654066110000|2022-06-01 06:48:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|1
1654066120000|2022-06-01 06:48:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1654066140000|2022-06-01 06:49:00|3878.8|3872.8|3878.5|3872.5|3878.8|3872.8|3878.5|3872.5|2
1654066150000|2022-06-01 06:49:10|3878.3|3872.3|3878.5|3872.5|3878.5|3872.5|3878.3|3872.3|2
1654066180000|2022-06-01 06:49:40|3878.8|3872.8|3880|3874|3880|3874|3878.8|3872.8|2
1654066210000|2022-06-01 06:50:10|3880.3|3874.3|3881.5|3875.5|3881.5|3875.5|3880.3|3874.3|3
1654066250000|2022-06-01 06:50:50|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1654066270000|2022-06-01 06:51:10|3879.5|3873.5|3878.8|3872.8|3879.5|3873.5|3878.8|3872.8|3
1654066280000|2022-06-01 06:51:20|3879.8|3873.8|3881.3|3875.3|3881.3|3875.3|3879.8|3873.8|4
1654066320000|2022-06-01 06:52:00|3881.5|3875.5|3882.3|3876.3|3882.3|3876.3|3881.5|3875.5|3
1654066360000|2022-06-01 06:52:40|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|1
1654066370000|2022-06-01 06:52:50|3883.8|3877.8|3882.8|3876.8|3883.8|3877.8|3882.8|3876.8|2
1654066380000|2022-06-01 06:53:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1654066460000|2022-06-01 06:54:20|3882|3876|3882|3876|3882|3876|3881.5|3875.5|4
1654066500000|2022-06-01 06:55:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1654066510000|2022-06-01 06:55:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654066560000|2022-06-01 06:56:00|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1654066610000|2022-06-01 06:56:50|3883.9|3877.9|3881.9|3875.9|3883.9|3877.9|3880.9|3874.9|3
1654066620000|2022-06-01 06:57:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654066680000|2022-06-01 06:58:00|3881.9|3875.9|3882.1|3876.1|3882.1|3876.1|3880.9|3874.9|4
1654066710000|2022-06-01 06:58:30|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|5
1654066720000|2022-06-01 06:58:40|3881.6|3875.6|3881.1|3875.1|3881.9|3875.9|3881.1|3875.1|5
1654066730000|2022-06-01 06:58:50|3881.4|3875.4|3881.9|3875.9|3881.9|3875.9|3881.4|3875.4|2
1654066740000|2022-06-01 06:59:00|3882.4|3876.4|3881.9|3875.9|3882.4|3876.4|3881.9|3875.9|2
1654066770000|2022-06-01 06:59:30|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|2
1654066780000|2022-06-01 06:59:40|3880.9|3874.9|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|7
1654066790000|2022-06-01 06:59:50|3880.4|3874.4|3878.1|3872.1|3880.4|3874.4|3878.1|3872.1|5
1654066800000|2022-06-01 07:00:00|3882.1|3876.1|3886.9|3880.9|3888.6|3882.6|3881.8|3875.8|14
1654066810000|2022-06-01 07:00:10|3886.6|3880.6|3885.1|3879.1|3886.9|3880.9|3884.9|3878.9|10
1654066820000|2022-06-01 07:00:20|3884.9|3878.9|3883.1|3877.1|3884.9|3878.9|3882.9|3876.9|6
1654066830000|2022-06-01 07:00:30|3882.9|3876.9|3880.6|3874.6|3882.9|3876.9|3880.6|3874.6|4
1654066840000|2022-06-01 07:00:40|3880.4|3874.4|3879.1|3873.1|3880.4|3874.4|3878.9|3872.9|5
1654066850000|2022-06-01 07:00:50|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1654066860000|2022-06-01 07:01:00|3878.4|3872.4|3878.6|3872.6|3879.1|3873.1|3878.4|3872.4|4
1654066880000|2022-06-01 07:01:20|3878.9|3872.9|3878.4|3872.4|3878.9|3872.9|3878.4|3872.4|3
1654066890000|2022-06-01 07:01:30|3877.9|3871.9|3877.6|3871.6|3877.9|3871.9|3877.6|3871.6|2
1654066920000|2022-06-01 07:02:00|3877.4|3871.4|3875.4|3869.4|3877.4|3871.4|3875.4|3869.4|3
1654066930000|2022-06-01 07:02:10|3875.1|3869.1|3878.1|3872.1|3878.1|3872.1|3875.1|3869.1|5
1654066940000|2022-06-01 07:02:20|3877.6|3871.6|3879.9|3873.9|3879.9|3873.9|3877.6|3871.6|3
1654066950000|2022-06-01 07:02:30|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1654066960000|2022-06-01 07:02:40|3879.9|3873.9|3880.1|3874.1|3880.1|3874.1|3879.9|3873.9|2
1654066970000|2022-06-01 07:02:50|3880.4|3874.4|3883.1|3877.1|3883.1|3877.1|3880.4|3874.4|4
1654066980000|2022-06-01 07:03:00|3883.4|3877.4|3884.6|3878.6|3884.9|3878.9|3883.4|3877.4|5
1654067000000|2022-06-01 07:03:20|3884.9|3878.9|3884.6|3878.6|3884.9|3878.9|3884.6|3878.6|2
1654067010000|2022-06-01 07:03:30|3884.9|3878.9|3885.6|3879.6|3885.9|3879.9|3884.9|3878.9|5
1654067020000|2022-06-01 07:03:40|3885.9|3879.9|3886.1|3880.1|3886.4|3880.4|3885.9|3879.9|3
1654067030000|2022-06-01 07:03:50|3886.4|3880.4|3886.6|3880.6|3888.1|3882.1|3886.4|3880.4|8
1654067040000|2022-06-01 07:04:00|3886.9|3880.9|3887.4|3881.4|3887.4|3881.4|3886.9|3880.9|3
1654067060000|2022-06-01 07:04:20|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1654067070000|2022-06-01 07:04:30|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654067080000|2022-06-01 07:04:40|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654067110000|2022-06-01 07:05:10|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654067120000|2022-06-01 07:05:20|3886.9|3880.9|3885.9|3879.9|3887.4|3881.4|3885.9|3879.9|5
1654067140000|2022-06-01 07:05:40|3886.4|3880.4|3884.6|3878.6|3886.9|3880.9|3884.6|3878.6|4
1654067150000|2022-06-01 07:05:50|3884.4|3878.4|3885.1|3879.1|3885.1|3879.1|3884.4|3878.4|4
1654067180000|2022-06-01 07:06:20|3887.9|3881.9|3889.9|3883.9|3891.4|3885.4|3887.9|3881.9|4
1654067190000|2022-06-01 07:06:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654067200000|2022-06-01 07:06:40|3891.1|3885.1|3897.3|3891.3|3897.3|3891.3|3891.1|3885.1|3
1654067210000|2022-06-01 07:06:50|3897.1|3891.1|3896.6|3890.6|3897.1|3891.1|3895.9|3889.9|4
1654067220000|2022-06-01 07:07:00|3896.4|3890.4|3895.6|3889.6|3896.4|3890.4|3895.1|3889.1|3
1654067230000|2022-06-01 07:07:10|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|3
1654067240000|2022-06-01 07:07:20|3896.9|3890.9|3896.6|3890.6|3897.4|3891.4|3896.6|3890.6|4
1654067250000|2022-06-01 07:07:30|3896.9|3890.9|3897.9|3891.9|3897.9|3891.9|3896.9|3890.9|3
1654067260000|2022-06-01 07:07:40|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|2
1654067300000|2022-06-01 07:08:20|3897.9|3891.9|3896.4|3890.4|3897.9|3891.9|3895.6|3889.6|4
1654067340000|2022-06-01 07:09:00|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1654067350000|2022-06-01 07:09:10|3897.9|3891.9|3901.1|3895.1|3901.6|3895.6|3897.9|3891.9|6
1654067360000|2022-06-01 07:09:20|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3900.4|3894.4|3
1654067370000|2022-06-01 07:09:30|3900.1|3894.1|3896.1|3890.1|3900.1|3894.1|3895.9|3889.9|5
1654067380000|2022-06-01 07:09:40|3896.4|3890.4|3895.4|3889.4|3896.6|3890.6|3895.4|3889.4|3
1654067400000|2022-06-01 07:10:00|3895.9|3889.9|3897.1|3891.1|3897.4|3891.4|3895.9|3889.9|4
1654067420000|2022-06-01 07:10:20|3896.9|3890.9|3894.9|3888.9|3896.9|3890.9|3894.9|3888.9|3
1654067430000|2022-06-01 07:10:30|3894.6|3888.6|3893.4|3887.4|3894.6|3888.6|3893.4|3887.4|2
1654067440000|2022-06-01 07:10:40|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1654067450000|2022-06-01 07:10:50|3891.1|3885.1|3890.4|3884.4|3891.1|3885.1|3890.4|3884.4|4
1654067460000|2022-06-01 07:11:00|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|2
1654067490000|2022-06-01 07:11:30|3890.1|3884.1|3889.6|3883.6|3890.1|3884.1|3889.6|3883.6|2
1654067500000|2022-06-01 07:11:40|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654067510000|2022-06-01 07:11:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654067520000|2022-06-01 07:12:00|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.4|3884.4|2
1654067530000|2022-06-01 07:12:10|3889.9|3883.9|3886.4|3880.4|3889.9|3883.9|3886.1|3880.1|3
1654067540000|2022-06-01 07:12:20|3885.6|3879.6|3886.9|3880.9|3886.9|3880.9|3885.6|3879.6|3
1654067550000|2022-06-01 07:12:30|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654067580000|2022-06-01 07:13:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1654067600000|2022-06-01 07:13:20|3888.6|3882.6|3887.9|3881.9|3888.6|3882.6|3887.6|3881.6|3
1654067610000|2022-06-01 07:13:30|3887.6|3881.6|3886.9|3880.9|3887.6|3881.6|3886.6|3880.6|3
1654067620000|2022-06-01 07:13:40|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1654067640000|2022-06-01 07:14:00|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|3
1654067650000|2022-06-01 07:14:10|3886.1|3880.1|3885.9|3879.9|3886.4|3880.4|3885.9|3879.9|5
1654067660000|2022-06-01 07:14:20|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1654067670000|2022-06-01 07:14:30|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|4
1654067680000|2022-06-01 07:14:40|3886.1|3880.1|3885.9|3879.9|3886.1|3880.1|3885.9|3879.9|2
1654067700000|2022-06-01 07:15:00|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1654067710000|2022-06-01 07:15:10|3885.1|3879.1|3883.6|3877.6|3885.1|3879.1|3883.6|3877.6|4
1654067720000|2022-06-01 07:15:20|3883.9|3877.9|3880.9|3874.9|3883.9|3877.9|3880.9|3874.9|2
1654067730000|2022-06-01 07:15:30|3880.1|3874.1|3878.6|3872.6|3880.1|3874.1|3878.6|3872.6|5
1654067740000|2022-06-01 07:15:40|3878.4|3872.4|3875.9|3869.9|3878.4|3872.4|3875.6|3869.6|8
1654067750000|2022-06-01 07:15:50|3878.4|3872.4|3880.1|3874.1|3880.4|3874.4|3878.4|3872.4|4
1654067780000|2022-06-01 07:16:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1654067790000|2022-06-01 07:16:30|3879.6|3873.6|3878.9|3872.9|3879.6|3873.6|3878.9|3872.9|3
1654067800000|2022-06-01 07:16:40|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1654067810000|2022-06-01 07:16:50|3878.1|3872.1|3876.4|3870.4|3878.1|3872.1|3876.4|3870.4|3
1654067820000|2022-06-01 07:17:00|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|4
1654067830000|2022-06-01 07:17:10|3875.6|3869.6|3875.1|3869.1|3875.6|3869.6|3875.1|3869.1|2
1654067850000|2022-06-01 07:17:30|3874.9|3868.9|3874.6|3868.6|3874.9|3868.9|3874.6|3868.6|2
1654067860000|2022-06-01 07:17:40|3874.4|3868.4|3871.4|3865.4|3874.4|3868.4|3871.1|3865.1|4
1654067870000|2022-06-01 07:17:50|3870.9|3864.9|3869.1|3863.1|3870.9|3864.9|3869.1|3863.1|3
1654067890000|2022-06-01 07:18:10|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654067910000|2022-06-01 07:18:30|3868.6|3862.6|3875|3869|3875|3869|3868.6|3862.6|4
1654067920000|2022-06-01 07:18:40|3874.5|3868.5|3871.6|3865.6|3874.5|3868.5|3871.6|3865.6|6
1654067930000|2022-06-01 07:18:50|3871.4|3865.4|3871.1|3865.1|3871.4|3865.4|3871.1|3865.1|2
1654067940000|2022-06-01 07:19:00|3871.9|3865.9|3870.5|3864.5|3871.9|3865.9|3870.4|3864.4|5
1654067950000|2022-06-01 07:19:10|3870.3|3864.3|3873.4|3867.4|3873.4|3867.4|3870.3|3864.3|3
1654067960000|2022-06-01 07:19:20|3873.6|3867.6|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|3
1654067970000|2022-06-01 07:19:30|3872.6|3866.6|3873.1|3867.1|3873.1|3867.1|3872.6|3866.6|2
1654067980000|2022-06-01 07:19:40|3873.6|3867.6|3872.6|3866.6|3873.6|3867.6|3872.6|3866.6|3
1654067990000|2022-06-01 07:19:50|3872.1|3866.1|3872.4|3866.4|3872.4|3866.4|3872.1|3866.1|2
1654068000000|2022-06-01 07:20:00|3872.1|3866.1|3870.9|3864.9|3872.1|3866.1|3870.9|3864.9|2
1654068010000|2022-06-01 07:20:10|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654068020000|2022-06-01 07:20:20|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654068030000|2022-06-01 07:20:30|3871.4|3865.4|3870.6|3864.6|3871.4|3865.4|3870.3|3864.3|8
1654068040000|2022-06-01 07:20:40|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|3
1654068050000|2022-06-01 07:20:50|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1654068060000|2022-06-01 07:21:00|3870.6|3864.6|3874.9|3868.9|3874.9|3868.9|3870.6|3864.6|8
1654068080000|2022-06-01 07:21:20|3875.1|3869.1|3872.3|3866.3|3875.1|3869.1|3872.3|3866.3|3
1654068100000|2022-06-01 07:21:40|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654068110000|2022-06-01 07:21:50|3871.4|3865.4|3871.6|3865.6|3871.6|3865.6|3871.1|3865.1|6
1654068140000|2022-06-01 07:22:20|3871.4|3865.4|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|2
1654068150000|2022-06-01 07:22:30|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654068160000|2022-06-01 07:22:40|3870.9|3864.9|3871.6|3865.6|3871.6|3865.6|3870.9|3864.9|3
1654068170000|2022-06-01 07:22:50|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654068180000|2022-06-01 07:23:00|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654068200000|2022-06-01 07:23:20|3871.4|3865.4|3870.6|3864.6|3871.4|3865.4|3870.6|3864.6|3
1654068210000|2022-06-01 07:23:30|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654068220000|2022-06-01 07:23:40|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654068250000|2022-06-01 07:24:10|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.9|3864.9|2
1654068270000|2022-06-01 07:24:30|3870.9|3864.9|3870.6|3864.6|3870.9|3864.9|3870.6|3864.6|2
1654068280000|2022-06-01 07:24:40|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|3
1654068290000|2022-06-01 07:24:50|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654068300000|2022-06-01 07:25:00|3870.9|3864.9|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|4
1654068310000|2022-06-01 07:25:10|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|2
1654068320000|2022-06-01 07:25:20|3871.4|3865.4|3871.9|3865.9|3871.9|3865.9|3871.4|3865.4|2
1654068360000|2022-06-01 07:26:00|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654068380000|2022-06-01 07:26:20|3871.4|3865.4|3871.1|3865.1|3871.6|3865.6|3870.6|3864.6|5
1654068390000|2022-06-01 07:26:30|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1654068440000|2022-06-01 07:27:20|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654068460000|2022-06-01 07:27:40|3871.1|3865.1|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|2
1654068470000|2022-06-01 07:27:50|3871.1|3865.1|3870.9|3864.9|3871.1|3865.1|3870.9|3864.9|2
1654068480000|2022-06-01 07:28:00|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|3
1654068500000|2022-06-01 07:28:20|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.9|3864.9|2
1654068520000|2022-06-01 07:28:40|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654068540000|2022-06-01 07:29:00|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.1|3864.1|4
1654068550000|2022-06-01 07:29:10|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1654068560000|2022-06-01 07:29:20|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1654068570000|2022-06-01 07:29:30|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|2
1654068580000|2022-06-01 07:29:40|3871.6|3865.6|3874.9|3868.9|3874.9|3868.9|3871.6|3865.6|4
1654068590000|2022-06-01 07:29:50|3874.6|3868.6|3875.4|3869.4|3875.4|3869.4|3874.6|3868.6|2
1654068600000|2022-06-01 07:30:00|3876.3|3870.3|3877.1|3871.1|3877.1|3871.1|3876.3|3870.3|2
1654068610000|2022-06-01 07:30:10|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654068620000|2022-06-01 07:30:20|3877.9|3871.9|3877.9|3871.9|3879.1|3873.1|3877.9|3871.9|6
1654068630000|2022-06-01 07:30:30|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|1
1654068640000|2022-06-01 07:30:40|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1654068650000|2022-06-01 07:30:50|3878.4|3872.4|3875.9|3869.9|3878.9|3872.9|3875.4|3869.4|5
1654068660000|2022-06-01 07:31:00|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654068680000|2022-06-01 07:31:20|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654068690000|2022-06-01 07:31:30|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654068720000|2022-06-01 07:32:00|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654068750000|2022-06-01 07:32:30|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654068770000|2022-06-01 07:32:50|3875.6|3869.6|3875.1|3869.1|3875.9|3869.9|3875.1|3869.1|5
1654068780000|2022-06-01 07:33:00|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654068830000|2022-06-01 07:33:50|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654068840000|2022-06-01 07:34:00|3875.4|3869.4|3877.6|3871.6|3878.1|3872.1|3875.4|3869.4|4
1654068850000|2022-06-01 07:34:10|3877.1|3871.1|3877.4|3871.4|3877.4|3871.4|3876.9|3870.9|4
1654068860000|2022-06-01 07:34:20|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654068880000|2022-06-01 07:34:40|3877.9|3871.9|3878.6|3872.6|3878.6|3872.6|3877.9|3871.9|3
1654068890000|2022-06-01 07:34:50|3880.1|3874.1|3881.4|3875.4|3881.4|3875.4|3880.1|3874.1|6
1654068900000|2022-06-01 07:35:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1654068910000|2022-06-01 07:35:10|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|3
1654068960000|2022-06-01 07:36:00|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1654068980000|2022-06-01 07:36:20|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1654068990000|2022-06-01 07:36:30|3882.4|3876.4|3886|3880|3886|3880|3882.4|3876.4|2
1654069010000|2022-06-01 07:36:50|3886.6|3880.6|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|3
1654069020000|2022-06-01 07:37:00|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|4
1654069030000|2022-06-01 07:37:10|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654069070000|2022-06-01 07:37:50|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654069080000|2022-06-01 07:38:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1654069100000|2022-06-01 07:38:20|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1654069120000|2022-06-01 07:38:40|3886.4|3880.4|3885.9|3879.9|3886.4|3880.4|3885.9|3879.9|2
1654069130000|2022-06-01 07:38:50|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|3
1654069180000|2022-06-01 07:39:40|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1654069190000|2022-06-01 07:39:50|3886.6|3880.6|3887.6|3881.6|3887.6|3881.6|3886.6|3880.6|2
1654069200000|2022-06-01 07:40:00|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1654069210000|2022-06-01 07:40:10|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1654069220000|2022-06-01 07:40:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|3
1654069260000|2022-06-01 07:41:00|3885.4|3879.4|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|4
1654069270000|2022-06-01 07:41:10|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|4
1654069280000|2022-06-01 07:41:20|3885.6|3879.6|3885.6|3879.6|3885.9|3879.9|3885.4|3879.4|4
1654069290000|2022-06-01 07:41:30|3885.4|3879.4|3884.6|3878.6|3885.4|3879.4|3884.6|3878.6|3
1654069310000|2022-06-01 07:41:50|3884.4|3878.4|3884.1|3878.1|3884.4|3878.4|3883.4|3877.4|3
1654069320000|2022-06-01 07:42:00|3883.4|3877.4|3882.4|3876.4|3883.9|3877.9|3882.4|3876.4|5
1654069330000|2022-06-01 07:42:10|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.4|3876.4|3
1654069350000|2022-06-01 07:42:30|3882.9|3876.9|3883.4|3877.4|3883.6|3877.6|3882.9|3876.9|3
1654069370000|2022-06-01 07:42:50|3883.6|3877.6|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|2
1654069390000|2022-06-01 07:43:10|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1654069400000|2022-06-01 07:43:20|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654069410000|2022-06-01 07:43:30|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|3
1654069420000|2022-06-01 07:43:40|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654069440000|2022-06-01 07:44:00|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3883.9|3877.9|6
1654069450000|2022-06-01 07:44:10|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654069460000|2022-06-01 07:44:20|3884.6|3878.6|3884.1|3878.1|3884.6|3878.6|3883.9|3877.9|5
1654069470000|2022-06-01 07:44:30|3884.4|3878.4|3883.6|3877.6|3884.9|3878.9|3883.6|3877.6|4
1654069480000|2022-06-01 07:44:40|3883.4|3877.4|3883.9|3877.9|3884.4|3878.4|3883.4|3877.4|7
1654069490000|2022-06-01 07:44:50|3884.1|3878.1|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|2
1654069500000|2022-06-01 07:45:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654069510000|2022-06-01 07:45:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654069540000|2022-06-01 07:45:40|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.6|3878.6|3
1654069560000|2022-06-01 07:46:00|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|3
1654069570000|2022-06-01 07:46:10|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1654069580000|2022-06-01 07:46:20|3884.9|3878.9|3882.9|3876.9|3884.9|3878.9|3882.9|3876.9|4
1654069590000|2022-06-01 07:46:30|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.6|3876.6|7
1654069600000|2022-06-01 07:46:40|3883.1|3877.1|3884.4|3878.4|3884.4|3878.4|3883.1|3877.1|6
1654069640000|2022-06-01 07:47:20|3884.1|3878.1|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|2
1654069660000|2022-06-01 07:47:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1654069670000|2022-06-01 07:47:50|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1654069770000|2022-06-01 07:49:30|3883.9|3877.9|3884.1|3878.1|3884.1|3878.1|3883.9|3877.9|2
1654069790000|2022-06-01 07:49:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1654069800000|2022-06-01 07:50:00|3886.4|3880.4|3887.9|3881.9|3888.1|3882.1|3886.4|3880.4|3
1654069810000|2022-06-01 07:50:10|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3888.1|3882.1|2
1654069820000|2022-06-01 07:50:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654069830000|2022-06-01 07:50:30|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|2
1654069850000|2022-06-01 07:50:50|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1654069860000|2022-06-01 07:51:00|3889.9|3883.9|3891.4|3885.4|3892.9|3886.9|3889.9|3883.9|9
1654069870000|2022-06-01 07:51:10|3891.6|3885.6|3892.4|3886.4|3892.4|3886.4|3891.6|3885.6|2
1654069880000|2022-06-01 07:51:20|3892.1|3886.1|3892.9|3886.9|3892.9|3886.9|3891.1|3885.1|9
1654069890000|2022-06-01 07:51:30|3893.1|3887.1|3891.9|3885.9|3893.4|3887.4|3891.9|3885.9|10
1654069900000|2022-06-01 07:51:40|3892.1|3886.1|3892.6|3886.6|3892.6|3886.6|3892.1|3886.1|5
1654069910000|2022-06-01 07:51:50|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654069920000|2022-06-01 07:52:00|3893.1|3887.1|3892.9|3886.9|3894.1|3888.1|3892.9|3886.9|5
1654069930000|2022-06-01 07:52:10|3892.6|3886.6|3892.1|3886.1|3893.4|3887.4|3892.1|3886.1|8
1654069940000|2022-06-01 07:52:20|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1654069950000|2022-06-01 07:52:30|3891.4|3885.4|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|2
1654069960000|2022-06-01 07:52:40|3891.4|3885.4|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|2
1654069970000|2022-06-01 07:52:50|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654069980000|2022-06-01 07:53:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1654069990000|2022-06-01 07:53:10|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654070060000|2022-06-01 07:54:20|3891.6|3885.6|3890.6|3884.6|3891.6|3885.6|3890.1|3884.1|4
1654070070000|2022-06-01 07:54:30|3891.6|3885.6|3892.4|3886.4|3892.4|3886.4|3891.6|3885.6|3
1654070090000|2022-06-01 07:54:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|3
1654070100000|2022-06-01 07:55:00|3892.9|3886.9|3893.6|3887.6|3893.6|3887.6|3892.9|3886.9|4
1654070110000|2022-06-01 07:55:10|3893.4|3887.4|3893.6|3887.6|3893.9|3887.9|3893.1|3887.1|6
1654070130000|2022-06-01 07:55:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654070150000|2022-06-01 07:55:50|3893.6|3887.6|3893.9|3887.9|3894.1|3888.1|3893.6|3887.6|3
1654070180000|2022-06-01 07:56:20|3893.6|3887.6|3893.9|3887.9|3893.9|3887.9|3893.6|3887.6|2
1654070210000|2022-06-01 07:56:50|3894.1|3888.1|3894.4|3888.4|3894.4|3888.4|3894.1|3888.1|2
1654070220000|2022-06-01 07:57:00|3894.6|3888.6|3896.4|3890.4|3896.4|3890.4|3894.6|3888.6|3
1654070260000|2022-06-01 07:57:40|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1654070280000|2022-06-01 07:58:00|3896.4|3890.4|3896.6|3890.6|3896.9|3890.9|3896.4|3890.4|5
1654070290000|2022-06-01 07:58:10|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1654070300000|2022-06-01 07:58:20|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1654070320000|2022-06-01 07:58:40|3896.9|3890.9|3896.4|3890.4|3896.9|3890.9|3896.4|3890.4|2
1654070330000|2022-06-01 07:58:50|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1654070340000|2022-06-01 07:59:00|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|3
1654070350000|2022-06-01 07:59:10|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1654070360000|2022-06-01 07:59:20|3898.1|3892.1|3903.4|3897.4|3903.4|3897.4|3898.1|3892.1|2
1654070370000|2022-06-01 07:59:30|3904|3898|3906.1|3900.1|3906.1|3900.1|3904|3898|4
1654070380000|2022-06-01 07:59:40|3905.4|3899.4|3905|3899|3905.4|3899.4|3905|3899|3
1654070390000|2022-06-01 07:59:50|3904.8|3898.8|3903.1|3897.1|3904.8|3898.8|3902.9|3896.9|5
1654070400000|2022-06-01 08:00:00|3902.9|3896.9|3903.1|3897.1|3903.4|3897.4|3902.9|3896.9|4
1654070410000|2022-06-01 08:00:10|3902.6|3896.6|3899.9|3893.9|3902.6|3896.6|3899.9|3893.9|4
1654070420000|2022-06-01 08:00:20|3900.6|3894.6|3902.6|3896.6|3902.6|3896.6|3900.6|3894.6|4
1654070430000|2022-06-01 08:00:30|3902.9|3896.9|3903.6|3897.6|3903.9|3897.9|3902.9|3896.9|6
1654070440000|2022-06-01 08:00:40|3903.9|3897.9|3903.6|3897.6|3903.9|3897.9|3903.6|3897.6|2
1654070450000|2022-06-01 08:00:50|3903.9|3897.9|3902.4|3896.4|3905.1|3899.1|3902.4|3896.4|4
1654070460000|2022-06-01 08:01:00|3902.6|3896.6|3903.9|3897.9|3903.9|3897.9|3902.6|3896.6|2
1654070470000|2022-06-01 08:01:10|3904.1|3898.1|3905.1|3899.1|3906.1|3900.1|3904.1|3898.1|5
1654070480000|2022-06-01 08:01:20|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1654070490000|2022-06-01 08:01:30|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|2
1654070500000|2022-06-01 08:01:40|3903.4|3897.4|3902.1|3896.1|3903.4|3897.4|3902.1|3896.1|2
1654070510000|2022-06-01 08:01:50|3902.4|3896.4|3903.4|3897.4|3903.9|3897.9|3902.4|3896.4|6
1654070520000|2022-06-01 08:02:00|3903.1|3897.1|3903.4|3897.4|3903.4|3897.4|3902.1|3896.1|3
1654070530000|2022-06-01 08:02:10|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|3
1654070540000|2022-06-01 08:02:20|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1654070550000|2022-06-01 08:02:30|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654070560000|2022-06-01 08:02:40|3903.9|3897.9|3905.4|3899.4|3905.4|3899.4|3903.9|3897.9|4
1654070570000|2022-06-01 08:02:50|3905.6|3899.6|3907.9|3901.9|3907.9|3901.9|3905.6|3899.6|10
1654070580000|2022-06-01 08:03:00|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3907.1|3901.1|4
1654070590000|2022-06-01 08:03:10|3908.4|3902.4|3908.1|3902.1|3909.1|3903.1|3908.1|3902.1|5
1654070600000|2022-06-01 08:03:20|3907.4|3901.4|3907.1|3901.1|3908.4|3902.4|3907.1|3901.1|8
1654070610000|2022-06-01 08:03:30|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|2
1654070630000|2022-06-01 08:03:50|3906.9|3900.9|3905.9|3899.9|3906.9|3900.9|3905.9|3899.9|3
1654070650000|2022-06-01 08:04:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|3
1654070660000|2022-06-01 08:04:20|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1654070690000|2022-06-01 08:04:50|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1654070700000|2022-06-01 08:05:00|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.1|3899.1|3
1654070760000|2022-06-01 08:06:00|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1654070790000|2022-06-01 08:06:30|3905.4|3899.4|3908.6|3902.6|3908.6|3902.6|3905.4|3899.4|3
1654070800000|2022-06-01 08:06:40|3908.9|3902.9|3909.1|3903.1|3909.1|3903.1|3908.9|3902.9|2
1654070810000|2022-06-01 08:06:50|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1654070820000|2022-06-01 08:07:00|3907.6|3901.6|3907.6|3901.6|3907.9|3901.9|3907.6|3901.6|3
1654070830000|2022-06-01 08:07:10|3906.9|3900.9|3907.9|3901.9|3907.9|3901.9|3906.4|3900.4|4
1654070870000|2022-06-01 08:07:50|3907.4|3901.4|3904.6|3898.6|3907.4|3901.4|3904.6|3898.6|8
1654070880000|2022-06-01 08:08:00|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1654070890000|2022-06-01 08:08:10|3902.9|3896.9|3902.9|3896.9|3903.1|3897.1|3902.6|3896.6|4
1654070910000|2022-06-01 08:08:30|3902.1|3896.1|3901.1|3895.1|3902.1|3896.1|3900.9|3894.9|8
1654070930000|2022-06-01 08:08:50|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1654070950000|2022-06-01 08:09:10|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1654070960000|2022-06-01 08:09:20|3902.1|3896.1|3905.4|3899.4|3905.4|3899.4|3902.1|3896.1|2
1654070970000|2022-06-01 08:09:30|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654070980000|2022-06-01 08:09:40|3904.9|3898.9|3909.6|3903.6|3909.9|3903.9|3904.9|3898.9|10
1654070990000|2022-06-01 08:09:50|3909.9|3903.9|3910.1|3904.1|3911.1|3905.1|3909.9|3903.9|10
1654071000000|2022-06-01 08:10:00|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1654071010000|2022-06-01 08:10:10|3910.4|3904.4|3908.6|3902.6|3910.4|3904.4|3908.4|3902.4|4
1654071020000|2022-06-01 08:10:20|3908.4|3902.4|3906.9|3900.9|3908.4|3902.4|3906.6|3900.6|5
1654071030000|2022-06-01 08:10:30|3906.6|3900.6|3905.9|3899.9|3906.6|3900.6|3904.9|3898.9|6
1654071040000|2022-06-01 08:10:40|3905.6|3899.6|3904.9|3898.9|3905.6|3899.6|3904.9|3898.9|3
1654071050000|2022-06-01 08:10:50|3904.6|3898.6|3902.1|3896.1|3904.9|3898.9|3902.1|3896.1|4
1654071060000|2022-06-01 08:11:00|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|4
1654071070000|2022-06-01 08:11:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1654071090000|2022-06-01 08:11:30|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.6|3894.6|4
1654071100000|2022-06-01 08:11:40|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1654071110000|2022-06-01 08:11:50|3900.4|3894.4|3898.6|3892.6|3900.4|3894.4|3898.6|3892.6|5
1654071120000|2022-06-01 08:12:00|3898.4|3892.4|3898.1|3892.1|3898.4|3892.4|3898.1|3892.1|2
1654071130000|2022-06-01 08:12:10|3897.9|3891.9|3897.1|3891.1|3897.9|3891.9|3896.9|3890.9|6
1654071140000|2022-06-01 08:12:20|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1654071150000|2022-06-01 08:12:30|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654071170000|2022-06-01 08:12:50|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1654071180000|2022-06-01 08:13:00|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1654071190000|2022-06-01 08:13:10|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1654071210000|2022-06-01 08:13:30|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654071220000|2022-06-01 08:13:40|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1654071230000|2022-06-01 08:13:50|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1654071240000|2022-06-01 08:14:00|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1654071280000|2022-06-01 08:14:40|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1654071300000|2022-06-01 08:15:00|3896.9|3890.9|3895.6|3889.6|3896.9|3890.9|3895.1|3889.1|6
1654071310000|2022-06-01 08:15:10|3895.9|3889.9|3895.6|3889.6|3895.9|3889.9|3895.6|3889.6|2
1654071340000|2022-06-01 08:15:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654071350000|2022-06-01 08:15:50|3896.1|3890.1|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|2
1654071400000|2022-06-01 08:16:40|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654071410000|2022-06-01 08:16:50|3896.1|3890.1|3894.9|3888.9|3896.1|3890.1|3894.9|3888.9|3
1654071420000|2022-06-01 08:17:00|3894.4|3888.4|3892.9|3886.9|3894.4|3888.4|3892.9|3886.9|8
1654071430000|2022-06-01 08:17:10|3892.4|3886.4|3890.6|3884.6|3892.4|3886.4|3890.6|3884.6|5
1654071440000|2022-06-01 08:17:20|3890.4|3884.4|3890.1|3884.1|3890.4|3884.4|3890.1|3884.1|4
1654071490000|2022-06-01 08:18:10|3889.4|3883.4|3890.1|3884.1|3890.1|3884.1|3889.4|3883.4|2
1654071530000|2022-06-01 08:18:50|3889.9|3883.9|3888.9|3882.9|3889.9|3883.9|3888.9|3882.9|2
1654071540000|2022-06-01 08:19:00|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1654071550000|2022-06-01 08:19:10|3889.6|3883.6|3894.4|3888.4|3894.4|3888.4|3889.6|3883.6|4
1654071560000|2022-06-01 08:19:20|3894.1|3888.1|3892.9|3886.9|3894.1|3888.1|3891.9|3885.9|4
1654071580000|2022-06-01 08:19:40|3892.6|3886.6|3891.4|3885.4|3892.6|3886.6|3891.4|3885.4|4
1654071590000|2022-06-01 08:19:50|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1654071600000|2022-06-01 08:20:00|3890.9|3884.9|3889.1|3883.1|3890.9|3884.9|3889.1|3883.1|5
1654071610000|2022-06-01 08:20:10|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1654071640000|2022-06-01 08:20:40|3888.6|3882.6|3888.1|3882.1|3888.6|3882.6|3888.1|3882.1|3
1654071670000|2022-06-01 08:21:10|3888.4|3882.4|3890.1|3884.1|3890.1|3884.1|3888.4|3882.4|2
1654071680000|2022-06-01 08:21:20|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1654071690000|2022-06-01 08:21:30|3890.1|3884.1|3890.4|3884.4|3890.4|3884.4|3890.1|3884.1|2
1654071700000|2022-06-01 08:21:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654071710000|2022-06-01 08:21:50|3890.4|3884.4|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|3
1654071720000|2022-06-01 08:22:00|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|3
1654071750000|2022-06-01 08:22:30|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654071770000|2022-06-01 08:22:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1654071800000|2022-06-01 08:23:20|3891.6|3885.6|3892.4|3886.4|3892.4|3886.4|3891.6|3885.6|3
1654071810000|2022-06-01 08:23:30|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1654071830000|2022-06-01 08:23:50|3892.9|3886.9|3893.1|3887.1|3895.9|3889.9|3892.9|3886.9|9
1654071840000|2022-06-01 08:24:00|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|4
1654071850000|2022-06-01 08:24:10|3891.6|3885.6|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|2
1654071860000|2022-06-01 08:24:20|3891.9|3885.9|3892.9|3886.9|3892.9|3886.9|3891.9|3885.9|4
1654071880000|2022-06-01 08:24:40|3893.1|3887.1|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|2
1654071890000|2022-06-01 08:24:50|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3892.9|3886.9|5
1654071900000|2022-06-01 08:25:00|3892.9|3886.9|3892.6|3886.6|3893.9|3887.9|3892.1|3886.1|6
1654071910000|2022-06-01 08:25:10|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.9|3885.9|5
1654071920000|2022-06-01 08:25:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1654071930000|2022-06-01 08:25:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|3
1654071940000|2022-06-01 08:25:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1654071960000|2022-06-01 08:26:00|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654072080000|2022-06-01 08:28:00|3891.6|3885.6|3892.4|3886.4|3892.4|3886.4|3889.9|3883.9|10
1654072090000|2022-06-01 08:28:10|3892.1|3886.1|3890.6|3884.6|3892.1|3886.1|3890.6|3884.6|2
1654072100000|2022-06-01 08:28:20|3890.9|3884.9|3890.4|3884.4|3890.9|3884.9|3890.4|3884.4|3
1654072120000|2022-06-01 08:28:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654072140000|2022-06-01 08:29:00|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1654072200000|2022-06-01 08:30:00|3890.1|3884.1|3888.6|3882.6|3890.1|3884.1|3888.6|3882.6|3
1654072210000|2022-06-01 08:30:10|3888.4|3882.4|3887.9|3881.9|3888.4|3882.4|3887.9|3881.9|2
1654072230000|2022-06-01 08:30:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654072240000|2022-06-01 08:30:40|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1654072260000|2022-06-01 08:31:00|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1654072270000|2022-06-01 08:31:10|3887.1|3881.1|3887.9|3881.9|3887.9|3881.9|3887.1|3881.1|2
1654072280000|2022-06-01 08:31:20|3888.1|3882.1|3889.4|3883.4|3891.1|3885.1|3888.1|3882.1|6
1654072290000|2022-06-01 08:31:30|3890.4|3884.4|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|3
1654072300000|2022-06-01 08:31:40|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.9|3883.9|2
1654072320000|2022-06-01 08:32:00|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1654072330000|2022-06-01 08:32:10|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654072340000|2022-06-01 08:32:20|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.4|3883.4|5
1654072360000|2022-06-01 08:32:40|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1654072440000|2022-06-01 08:34:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1654072500000|2022-06-01 08:35:00|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1654072560000|2022-06-01 08:36:00|3889.4|3883.4|3893.4|3887.4|3893.4|3887.4|3889.4|3883.4|3
1654072570000|2022-06-01 08:36:10|3893.6|3887.6|3893.1|3887.1|3893.6|3887.6|3893.1|3887.1|3
1654072580000|2022-06-01 08:36:20|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1654072590000|2022-06-01 08:36:30|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1654072620000|2022-06-01 08:37:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1654072660000|2022-06-01 08:37:40|3892.4|3886.4|3889.1|3883.1|3892.4|3886.4|3889.1|3883.1|4
1654072670000|2022-06-01 08:37:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1654072690000|2022-06-01 08:38:10|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.6|3882.6|2
1654072700000|2022-06-01 08:38:20|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1654072720000|2022-06-01 08:38:40|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1654072730000|2022-06-01 08:38:50|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1654072740000|2022-06-01 08:39:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1654072770000|2022-06-01 08:39:30|3889.6|3883.6|3892.6|3886.6|3892.6|3886.6|3889.4|3883.4|6
1654072780000|2022-06-01 08:39:40|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|3
1654072790000|2022-06-01 08:39:50|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1654072800000|2022-06-01 08:40:00|3893.6|3887.6|3892.6|3886.6|3893.6|3887.6|3892.6|3886.6|3
1654072810000|2022-06-01 08:40:10|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1654072830000|2022-06-01 08:40:30|3892.1|3886.1|3889.1|3883.1|3892.1|3886.1|3889.1|3883.1|8
1654072840000|2022-06-01 08:40:40|3888.9|3882.9|3889.1|3883.1|3889.9|3883.9|3888.9|3882.9|5
1654072850000|2022-06-01 08:40:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654072870000|2022-06-01 08:41:10|3889.1|3883.1|3887.6|3881.6|3889.1|3883.1|3887.1|3881.1|4
1654072880000|2022-06-01 08:41:20|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1654072890000|2022-06-01 08:41:30|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|2
1654072920000|2022-06-01 08:42:00|3887.4|3881.4|3885.6|3879.6|3887.4|3881.4|3885.6|3879.6|3
1654072930000|2022-06-01 08:42:10|3883.8|3877.8|3881.9|3875.9|3883.8|3877.8|3881.1|3875.1|6
1654072960000|2022-06-01 08:42:40|3882.1|3876.1|3882.4|3876.4|3882.4|3876.4|3882.1|3876.1|2
1654072980000|2022-06-01 08:43:00|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3880.9|3874.9|5
1654073000000|2022-06-01 08:43:20|3881.4|3875.4|3879.4|3873.4|3881.4|3875.4|3879.4|3873.4|6
1654073010000|2022-06-01 08:43:30|3879.1|3873.1|3877.9|3871.9|3879.1|3873.1|3877.9|3871.9|5
1654073020000|2022-06-01 08:43:40|3878.1|3872.1|3879.3|3873.3|3879.3|3873.3|3877.4|3871.4|6
1654073030000|2022-06-01 08:43:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1654073040000|2022-06-01 08:44:00|3881.4|3875.4|3882.9|3876.9|3882.9|3876.9|3881.4|3875.4|3
1654073050000|2022-06-01 08:44:10|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|2
1654073060000|2022-06-01 08:44:20|3883.1|3877.1|3883.9|3877.9|3883.9|3877.9|3883.1|3877.1|3
1654073070000|2022-06-01 08:44:30|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1654073100000|2022-06-01 08:45:00|3884.9|3878.9|3885.6|3879.6|3885.6|3879.6|3884.9|3878.9|2
1654073110000|2022-06-01 08:45:10|3885.9|3879.9|3885.4|3879.4|3886.1|3880.1|3885.4|3879.4|4
1654073140000|2022-06-01 08:45:40|3885.1|3879.1|3881.1|3875.1|3885.1|3879.1|3881.1|3875.1|7
1654073150000|2022-06-01 08:45:50|3881.4|3875.4|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|3
1654073160000|2022-06-01 08:46:00|3879.6|3873.6|3879.4|3873.4|3879.6|3873.6|3879.1|3873.1|4
1654073170000|2022-06-01 08:46:10|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|2
1654073180000|2022-06-01 08:46:20|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|2
1654073190000|2022-06-01 08:46:30|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1654073200000|2022-06-01 08:46:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1654073220000|2022-06-01 08:47:00|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|1
1654073230000|2022-06-01 08:47:10|3879.4|3873.4|3878.6|3872.6|3879.4|3873.4|3878.6|3872.6|2
1654073240000|2022-06-01 08:47:20|3878.4|3872.4|3878.4|3872.4|3878.6|3872.6|3877.9|3871.9|6
1654073260000|2022-06-01 08:47:40|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1654073270000|2022-06-01 08:47:50|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|2
1654073280000|2022-06-01 08:48:00|3877.6|3871.6|3876.9|3870.9|3877.6|3871.6|3876.6|3870.6|5
1654073300000|2022-06-01 08:48:20|3876.6|3870.6|3875.1|3869.1|3876.6|3870.6|3875.1|3869.1|4
1654073310000|2022-06-01 08:48:30|3874.9|3868.9|3875.1|3869.1|3875.1|3869.1|3874.6|3868.6|4
1654073330000|2022-06-01 08:48:50|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654073340000|2022-06-01 08:49:00|3874.4|3868.4|3873.6|3867.6|3874.4|3868.4|3873.6|3867.6|4
1654073350000|2022-06-01 08:49:10|3872.6|3866.6|3873.6|3867.6|3873.9|3867.9|3872.6|3866.6|5
1654073370000|2022-06-01 08:49:30|3873.4|3867.4|3873.1|3867.1|3873.4|3867.4|3873.1|3867.1|2
1654073390000|2022-06-01 08:49:50|3872.9|3866.9|3870.6|3864.6|3872.9|3866.9|3870.6|3864.6|8
1654073400000|2022-06-01 08:50:00|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|3
1654073410000|2022-06-01 08:50:10|3870.6|3864.6|3869.9|3863.9|3870.6|3864.6|3869.9|3863.9|3
1654073420000|2022-06-01 08:50:20|3869.6|3863.6|3869.9|3863.9|3870.1|3864.1|3869.6|3863.6|4
1654073430000|2022-06-01 08:50:30|3869.6|3863.6|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|2
1654073440000|2022-06-01 08:50:40|3869.1|3863.1|3868.4|3862.4|3869.1|3863.1|3867.4|3861.4|7
1654073450000|2022-06-01 08:50:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3867.9|3861.9|3
1654073470000|2022-06-01 08:51:10|3868.4|3862.4|3870.6|3864.6|3870.6|3864.6|3868.4|3862.4|4
1654073480000|2022-06-01 08:51:20|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654073490000|2022-06-01 08:51:30|3871.6|3865.6|3873.4|3867.4|3873.4|3867.4|3871.6|3865.6|2
1654073500000|2022-06-01 08:51:40|3873.1|3867.1|3873.9|3867.9|3873.9|3867.9|3873.1|3867.1|3
1654073510000|2022-06-01 08:51:50|3874.1|3868.1|3875.4|3869.4|3875.4|3869.4|3874.1|3868.1|2
1654073520000|2022-06-01 08:52:00|3875.6|3869.6|3875.9|3869.9|3877.4|3871.4|3875.6|3869.6|4
1654073530000|2022-06-01 08:52:10|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1654073550000|2022-06-01 08:52:30|3875.1|3869.1|3873.9|3867.9|3875.1|3869.1|3873.9|3867.9|2
1654073560000|2022-06-01 08:52:40|3873.6|3867.6|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|3
1654073570000|2022-06-01 08:52:50|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.6|3866.6|3
1654073590000|2022-06-01 08:53:10|3872.6|3866.6|3871.4|3865.4|3872.6|3866.6|3871.1|3865.1|6
1654073600000|2022-06-01 08:53:20|3871.1|3865.1|3871.6|3865.6|3871.6|3865.6|3870.9|3864.9|3
1654073730000|2022-06-01 08:55:30|3872.1|3866.1|3871.9|3865.9|3872.1|3866.1|3871.9|3865.9|2
1654073740000|2022-06-01 08:55:40|3871.6|3865.6|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|2
1654073760000|2022-06-01 08:56:00|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1654073770000|2022-06-01 08:56:10|3872.9|3866.9|3873.4|3867.4|3874.1|3868.1|3872.9|3866.9|4
1654073790000|2022-06-01 08:56:30|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654073800000|2022-06-01 08:56:40|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1654073810000|2022-06-01 08:56:50|3873.9|3867.9|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|2
1654073820000|2022-06-01 08:57:00|3873.9|3867.9|3873.6|3867.6|3875.6|3869.6|3873.6|3867.6|9
1654073830000|2022-06-01 08:57:10|3874.6|3868.6|3876.1|3870.1|3876.6|3870.6|3874.6|3868.6|9
1654073840000|2022-06-01 08:57:20|3876.4|3870.4|3877.6|3871.6|3877.6|3871.6|3876.4|3870.4|3
1654073850000|2022-06-01 08:57:30|3877.4|3871.4|3877.9|3871.9|3877.9|3871.9|3876.6|3870.6|5
1654073860000|2022-06-01 08:57:40|3877.1|3871.1|3876.6|3870.6|3877.1|3871.1|3876.6|3870.6|2
1654073870000|2022-06-01 08:57:50|3876.4|3870.4|3876.9|3870.9|3876.9|3870.9|3874.6|3868.6|7
1654073880000|2022-06-01 08:58:00|3877.1|3871.1|3878.4|3872.4|3878.4|3872.4|3877.1|3871.1|4
1654073890000|2022-06-01 08:58:10|3877.4|3871.4|3873.9|3867.9|3877.4|3871.4|3873.6|3867.6|5
1654073900000|2022-06-01 08:58:20|3874.1|3868.1|3875.1|3869.1|3875.1|3869.1|3874.1|3868.1|3
1654073910000|2022-06-01 08:58:30|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3874.6|3868.6|5
1654073920000|2022-06-01 08:58:40|3874.9|3868.9|3874.6|3868.6|3874.9|3868.9|3874.6|3868.6|4
1654073930000|2022-06-01 08:58:50|3874.4|3868.4|3874.1|3868.1|3874.4|3868.4|3873.9|3867.9|5
1654073940000|2022-06-01 08:59:00|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3874.6|3868.6|3
1654073950000|2022-06-01 08:59:10|3875.6|3869.6|3876.4|3870.4|3876.4|3870.4|3875.6|3869.6|3
1654073970000|2022-06-01 08:59:30|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654073980000|2022-06-01 08:59:40|3875.6|3869.6|3874.9|3868.9|3875.6|3869.6|3874.6|3868.6|4
1654073990000|2022-06-01 08:59:50|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654074000000|2022-06-01 09:00:00|3874.9|3868.9|3872.4|3866.4|3874.9|3868.9|3872.1|3866.1|6
1654074010000|2022-06-01 09:00:10|3872.1|3866.1|3873.9|3867.9|3873.9|3867.9|3872.1|3866.1|4
1654074050000|2022-06-01 09:00:50|3873.6|3867.6|3873.9|3867.9|3873.9|3867.9|3873.6|3867.6|2
1654074060000|2022-06-01 09:01:00|3873.6|3867.6|3872.4|3866.4|3873.6|3867.6|3872.4|3866.4|6
1654074070000|2022-06-01 09:01:10|3872.6|3866.6|3872.9|3866.9|3872.9|3866.9|3872.6|3866.6|2
1654074080000|2022-06-01 09:01:20|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654074090000|2022-06-01 09:01:30|3872.9|3866.9|3873.6|3867.6|3873.6|3867.6|3872.9|3866.9|4
1654074100000|2022-06-01 09:01:40|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1654074110000|2022-06-01 09:01:50|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1654074120000|2022-06-01 09:02:00|3872.9|3866.9|3872.9|3866.9|3873.1|3867.1|3872.9|3866.9|3
1654074130000|2022-06-01 09:02:10|3873.1|3867.1|3873.6|3867.6|3873.9|3867.9|3873.1|3867.1|5
1654074140000|2022-06-01 09:02:20|3873.4|3867.4|3872.6|3866.6|3873.4|3867.4|3872.6|3866.6|4
1654074150000|2022-06-01 09:02:30|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|2
1654074160000|2022-06-01 09:02:40|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654074200000|2022-06-01 09:03:20|3871.1|3865.1|3869.4|3863.4|3871.1|3865.1|3869.1|3863.1|5
1654074210000|2022-06-01 09:03:30|3869.1|3863.1|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|2
1654074220000|2022-06-01 09:03:40|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1654074240000|2022-06-01 09:04:00|3868.9|3862.9|3868.6|3862.6|3868.9|3862.9|3868.6|3862.6|2
1654074250000|2022-06-01 09:04:10|3868.4|3862.4|3867.4|3861.4|3868.4|3862.4|3867.4|3861.4|5
1654074260000|2022-06-01 09:04:20|3867.1|3861.1|3865.4|3859.4|3867.1|3861.1|3865.4|3859.4|7
1654074270000|2022-06-01 09:04:30|3865.6|3859.6|3866.9|3860.9|3866.9|3860.9|3864.9|3858.9|4
1654074280000|2022-06-01 09:04:40|3867.1|3861.1|3867.6|3861.6|3867.6|3861.6|3867.1|3861.1|2
1654074290000|2022-06-01 09:04:50|3867.4|3861.4|3867.9|3861.9|3867.9|3861.9|3866.6|3860.6|4
1654074300000|2022-06-01 09:05:00|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3868.4|3862.4|3
1654074310000|2022-06-01 09:05:10|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1654074320000|2022-06-01 09:05:20|3869.9|3863.9|3870.9|3864.9|3870.9|3864.9|3869.9|3863.9|3
1654074330000|2022-06-01 09:05:30|3871.1|3865.1|3871.9|3865.9|3872.1|3866.1|3871.1|3865.1|6
1654074340000|2022-06-01 09:05:40|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654074360000|2022-06-01 09:06:00|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654074380000|2022-06-01 09:06:20|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|3
1654074390000|2022-06-01 09:06:30|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.9|3864.9|2
1654074480000|2022-06-01 09:08:00|3870.6|3864.6|3869.4|3863.4|3870.6|3864.6|3869.4|3863.4|2
1654074500000|2022-06-01 09:08:20|3869.1|3863.1|3868.4|3862.4|3869.1|3863.1|3868.4|3862.4|4
1654074510000|2022-06-01 09:08:30|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1654074530000|2022-06-01 09:08:50|3867.1|3861.1|3866.4|3860.4|3867.1|3861.1|3866.1|3860.1|6
1654074540000|2022-06-01 09:09:00|3866.1|3860.1|3865.4|3859.4|3866.1|3860.1|3865.4|3859.4|3
1654074570000|2022-06-01 09:09:30|3865.1|3859.1|3865.6|3859.6|3865.6|3859.6|3865.1|3859.1|4
1654074580000|2022-06-01 09:09:40|3865.9|3859.9|3866.1|3860.1|3866.1|3860.1|3865.9|3859.9|2
1654074600000|2022-06-01 09:10:00|3866.6|3860.6|3868.9|3862.9|3868.9|3862.9|3866.6|3860.6|3
1654074610000|2022-06-01 09:10:10|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|2
1654074620000|2022-06-01 09:10:20|3867.9|3861.9|3867.6|3861.6|3868.1|3862.1|3867.6|3861.6|4
1654074630000|2022-06-01 09:10:30|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.6|3860.6|3
1654074640000|2022-06-01 09:10:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1654074650000|2022-06-01 09:10:50|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1654074710000|2022-06-01 09:11:50|3866.6|3860.6|3868.4|3862.4|3868.4|3862.4|3866.6|3860.6|2
1654074720000|2022-06-01 09:12:00|3868.6|3862.6|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|2
1654074730000|2022-06-01 09:12:10|3867.9|3861.9|3867.6|3861.6|3868.4|3862.4|3867.6|3861.6|4
1654074740000|2022-06-01 09:12:20|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|1
1654074770000|2022-06-01 09:12:50|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1654074780000|2022-06-01 09:13:00|3867.4|3861.4|3868.1|3862.1|3868.1|3862.1|3867.4|3861.4|6
1654074790000|2022-06-01 09:13:10|3868.4|3862.4|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|3
1654074800000|2022-06-01 09:13:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.4|3861.4|3
1654074820000|2022-06-01 09:13:40|3867.1|3861.1|3866.9|3860.9|3867.1|3861.1|3866.9|3860.9|2
1654074840000|2022-06-01 09:14:00|3866.6|3860.6|3866.4|3860.4|3866.6|3860.6|3866.4|3860.4|2
1654074910000|2022-06-01 09:15:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|1
1654074960000|2022-06-01 09:16:00|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1654074990000|2022-06-01 09:16:30|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|1
1654075000000|2022-06-01 09:16:40|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|2
1654075010000|2022-06-01 09:16:50|3867.4|3861.4|3868.6|3862.6|3868.6|3862.6|3867.4|3861.4|3
1654075020000|2022-06-01 09:17:00|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|1
1654075030000|2022-06-01 09:17:10|3868.6|3862.6|3868.6|3862.6|3868.9|3862.9|3868.6|3862.6|3
1654075040000|2022-06-01 09:17:20|3868.9|3862.9|3868.6|3862.6|3868.9|3862.9|3868.6|3862.6|2
1654075050000|2022-06-01 09:17:30|3868.1|3862.1|3868.4|3862.4|3868.4|3862.4|3868.1|3862.1|2
1654075060000|2022-06-01 09:17:40|3868.1|3862.1|3867.9|3861.9|3868.1|3862.1|3867.9|3861.9|2
1654075070000|2022-06-01 09:17:50|3867.6|3861.6|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|3
1654075130000|2022-06-01 09:18:50|3867.9|3861.9|3871.9|3865.9|3871.9|3865.9|3867.6|3861.6|6
1654075140000|2022-06-01 09:19:00|3872.4|3866.4|3872.9|3866.9|3872.9|3866.9|3872.4|3866.4|2
1654075150000|2022-06-01 09:19:10|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654075160000|2022-06-01 09:19:20|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1654075180000|2022-06-01 09:19:40|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1654075190000|2022-06-01 09:19:50|3873.9|3867.9|3875.6|3869.6|3875.6|3869.6|3873.9|3867.9|4
1654075200000|2022-06-01 09:20:00|3875.1|3869.1|3874.4|3868.4|3875.1|3869.1|3873.9|3867.9|5
1654075210000|2022-06-01 09:20:10|3873.6|3867.6|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|2
1654075220000|2022-06-01 09:20:20|3872.6|3866.6|3873.1|3867.1|3873.1|3867.1|3872.6|3866.6|2
1654075230000|2022-06-01 09:20:30|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654075240000|2022-06-01 09:20:40|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|2
1654075320000|2022-06-01 09:22:00|3870.6|3864.6|3869.4|3863.4|3870.6|3864.6|3869.4|3863.4|3
1654075330000|2022-06-01 09:22:10|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1654075340000|2022-06-01 09:22:20|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1654075350000|2022-06-01 09:22:30|3869.1|3863.1|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|2
1654075360000|2022-06-01 09:22:40|3868.6|3862.6|3868.9|3862.9|3868.9|3862.9|3868.6|3862.6|2
1654075370000|2022-06-01 09:22:50|3869.1|3863.1|3868.1|3862.1|3869.1|3863.1|3868.1|3862.1|3
1654075380000|2022-06-01 09:23:00|3868.6|3862.6|3869.1|3863.1|3869.1|3863.1|3868.6|3862.6|3
1654075390000|2022-06-01 09:23:10|3869.4|3863.4|3869.6|3863.6|3869.6|3863.6|3869.4|3863.4|2
1654075410000|2022-06-01 09:23:30|3869.9|3863.9|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|2
1654075420000|2022-06-01 09:23:40|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1654075440000|2022-06-01 09:24:00|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3869.9|3863.9|4
1654075450000|2022-06-01 09:24:10|3869.9|3863.9|3870.1|3864.1|3870.1|3864.1|3869.6|3863.6|4
1654075470000|2022-06-01 09:24:30|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|2
1654075480000|2022-06-01 09:24:40|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3867.9|3861.9|6
1654075490000|2022-06-01 09:24:50|3870.1|3864.1|3869.6|3863.6|3870.4|3864.4|3869.6|3863.6|3
1654075500000|2022-06-01 09:25:00|3870.4|3864.4|3873.9|3867.9|3873.9|3867.9|3870.4|3864.4|5
1654075510000|2022-06-01 09:25:10|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|5
1654075520000|2022-06-01 09:25:20|3874.6|3868.6|3874.4|3868.4|3874.6|3868.6|3873.4|3867.4|3
1654075530000|2022-06-01 09:25:30|3874.6|3868.6|3874.1|3868.1|3874.6|3868.6|3874.1|3868.1|2
1654075540000|2022-06-01 09:25:40|3874.4|3868.4|3875.1|3869.1|3876.1|3870.1|3874.4|3868.4|4
1654075550000|2022-06-01 09:25:50|3874.9|3868.9|3876.4|3870.4|3876.4|3870.4|3874.9|3868.9|3
1654075560000|2022-06-01 09:26:00|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|2
1654075570000|2022-06-01 09:26:10|3877.1|3871.1|3877.1|3871.1|3877.4|3871.4|3877.1|3871.1|3
1654075580000|2022-06-01 09:26:20|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3875.6|3869.6|6
1654075590000|2022-06-01 09:26:30|3876.6|3870.6|3874.1|3868.1|3876.6|3870.6|3874.1|3868.1|3
1654075600000|2022-06-01 09:26:40|3873.9|3867.9|3874.4|3868.4|3875.1|3869.1|3873.9|3867.9|5
1654075610000|2022-06-01 09:26:50|3874.1|3868.1|3873.6|3867.6|3874.9|3868.9|3873.6|3867.6|5
1654075620000|2022-06-01 09:27:00|3873.4|3867.4|3872.1|3866.1|3873.4|3867.4|3872.1|3866.1|3
1654075630000|2022-06-01 09:27:10|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.4|3865.4|4
1654075640000|2022-06-01 09:27:20|3871.4|3865.4|3871.6|3865.6|3871.6|3865.6|3871.1|3865.1|4
1654075650000|2022-06-01 09:27:30|3871.4|3865.4|3871.1|3865.1|3871.4|3865.4|3870.1|3864.1|5
1654075660000|2022-06-01 09:27:40|3871.6|3865.6|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|2
1654075680000|2022-06-01 09:28:00|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|5
1654075710000|2022-06-01 09:28:30|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654075720000|2022-06-01 09:28:40|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|2
1654075740000|2022-06-01 09:29:00|3872.6|3866.6|3872.9|3866.9|3872.9|3866.9|3872.6|3866.6|2
1654075750000|2022-06-01 09:29:10|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654075770000|2022-06-01 09:29:30|3872.1|3866.1|3871.9|3865.9|3872.1|3866.1|3871.9|3865.9|2
1654075780000|2022-06-01 09:29:40|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654075790000|2022-06-01 09:29:50|3872.9|3866.9|3872.6|3866.6|3872.9|3866.9|3872.6|3866.6|2
1654075800000|2022-06-01 09:30:00|3872.1|3866.1|3871.1|3865.1|3872.1|3866.1|3871.1|3865.1|2
1654075810000|2022-06-01 09:30:10|3870.9|3864.9|3869.6|3863.6|3870.9|3864.9|3868.9|3862.9|4
1654075820000|2022-06-01 09:30:20|3869.4|3863.4|3868.4|3862.4|3869.9|3863.9|3868.4|3862.4|5
1654075830000|2022-06-01 09:30:30|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|2
1654075840000|2022-06-01 09:30:40|3868.9|3862.9|3869.3|3863.3|3869.3|3863.3|3868.9|3862.9|2
1654075850000|2022-06-01 09:30:50|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1654075860000|2022-06-01 09:31:00|3868.9|3862.9|3869.1|3863.1|3869.1|3863.1|3868.4|3862.4|5
1654075870000|2022-06-01 09:31:10|3869.4|3863.4|3868.9|3862.9|3869.4|3863.4|3868.9|3862.9|3
1654075880000|2022-06-01 09:31:20|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3867.6|3861.6|5
1654075890000|2022-06-01 09:31:30|3868.4|3862.4|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|2
1654075900000|2022-06-01 09:31:40|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3868.4|3862.4|2
1654075920000|2022-06-01 09:32:00|3868.6|3862.6|3868.4|3862.4|3869.1|3863.1|3868.4|3862.4|4
1654075930000|2022-06-01 09:32:10|3868.1|3862.1|3868.6|3862.6|3868.6|3862.6|3868.1|3862.1|2
1654075940000|2022-06-01 09:32:20|3868.4|3862.4|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|5
1654075950000|2022-06-01 09:32:30|3868.6|3862.6|3869.4|3863.4|3869.4|3863.4|3868.1|3862.1|6
1654075960000|2022-06-01 09:32:40|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3868.9|3862.9|3
1654075970000|2022-06-01 09:32:50|3869.4|3863.4|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|3
1654075980000|2022-06-01 09:33:00|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654075990000|2022-06-01 09:33:10|3868.6|3862.6|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|2
1654076000000|2022-06-01 09:33:20|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1654076010000|2022-06-01 09:33:30|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|2
1654076030000|2022-06-01 09:33:50|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|4
1654076040000|2022-06-01 09:34:00|3868.4|3862.4|3867.6|3861.6|3868.4|3862.4|3867.6|3861.6|3
1654076050000|2022-06-01 09:34:10|3867.4|3861.4|3865.9|3859.9|3867.4|3861.4|3865.4|3859.4|6
1654076060000|2022-06-01 09:34:20|3867.4|3861.4|3868.4|3862.4|3868.6|3862.6|3867.1|3861.1|7
1654076090000|2022-06-01 09:34:50|3868.6|3862.6|3869.1|3863.1|3869.1|3863.1|3868.6|3862.6|3
1654076100000|2022-06-01 09:35:00|3871.1|3865.1|3871.4|3865.4|3871.6|3865.6|3871.1|3865.1|3
1654076130000|2022-06-01 09:35:30|3871.6|3865.6|3871.4|3865.4|3871.6|3865.6|3871.4|3865.4|2
1654076140000|2022-06-01 09:35:40|3871.6|3865.6|3871.4|3865.4|3871.6|3865.6|3871.4|3865.4|2
1654076150000|2022-06-01 09:35:50|3871.1|3865.1|3871.9|3865.9|3871.9|3865.9|3871.1|3865.1|3
1654076160000|2022-06-01 09:36:00|3871.6|3865.6|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|2
1654076180000|2022-06-01 09:36:20|3871.4|3865.4|3871.1|3865.1|3871.4|3865.4|3871.1|3865.1|2
1654076200000|2022-06-01 09:36:40|3870.9|3864.9|3870.1|3864.1|3870.9|3864.9|3870.1|3864.1|2
1654076210000|2022-06-01 09:36:50|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1654076220000|2022-06-01 09:37:00|3870.1|3864.1|3871.1|3865.1|3872.9|3866.9|3869.9|3863.9|18
1654076230000|2022-06-01 09:37:10|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.6|3864.6|5
1654076250000|2022-06-01 09:37:30|3871.1|3865.1|3871.1|3865.1|3871.4|3865.4|3871.1|3865.1|7
1654076260000|2022-06-01 09:37:40|3871.4|3865.4|3871.6|3865.6|3872.1|3866.1|3870.9|3864.9|17
1654076280000|2022-06-01 09:38:00|3871.4|3865.4|3870.1|3864.1|3871.4|3865.4|3870.1|3864.1|3
1654076290000|2022-06-01 09:38:10|3869.9|3863.9|3869.4|3863.4|3869.9|3863.9|3869.4|3863.4|2
1654076300000|2022-06-01 09:38:20|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1654076320000|2022-06-01 09:38:40|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1654076340000|2022-06-01 09:39:00|3869.1|3863.1|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|2
1654076360000|2022-06-01 09:39:20|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|2
1654076380000|2022-06-01 09:39:40|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1654076400000|2022-06-01 09:40:00|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1654076410000|2022-06-01 09:40:10|3867.4|3861.4|3865.6|3859.6|3867.4|3861.4|3865.6|3859.6|2
1654076420000|2022-06-01 09:40:20|3865.9|3859.9|3864.4|3858.4|3865.9|3859.9|3864.4|3858.4|2
1654076460000|2022-06-01 09:41:00|3864.9|3858.9|3865.6|3859.6|3865.6|3859.6|3864.9|3858.9|2
1654076470000|2022-06-01 09:41:10|3866.4|3860.4|3864.6|3858.6|3866.4|3860.4|3864.6|3858.6|2
1654076480000|2022-06-01 09:41:20|3864.4|3858.4|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|2
1654076520000|2022-06-01 09:42:00|3864.4|3858.4|3857.3|3851.3|3864.6|3858.6|3856.5|3850.5|10
1654076530000|2022-06-01 09:42:10|3857|3851|3857.6|3851.6|3857.6|3851.6|3857|3851|3
1654076550000|2022-06-01 09:42:30|3857.3|3851.3|3857|3851|3857.3|3851.3|3857|3851|2
1654076580000|2022-06-01 09:43:00|3856.6|3850.6|3856.4|3850.4|3856.6|3850.6|3856.4|3850.4|2
1654076590000|2022-06-01 09:43:10|3856.1|3850.1|3857.4|3851.4|3857.4|3851.4|3855.6|3849.6|6
1654076600000|2022-06-01 09:43:20|3857.1|3851.1|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|3
1654076640000|2022-06-01 09:44:00|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1654076650000|2022-06-01 09:44:10|3857.4|3851.4|3859.1|3853.1|3859.1|3853.1|3857.4|3851.4|3
1654076660000|2022-06-01 09:44:20|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|2
1654076670000|2022-06-01 09:44:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1654076680000|2022-06-01 09:44:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1654076700000|2022-06-01 09:45:00|3858.4|3852.4|3858.6|3852.6|3858.9|3852.9|3858.4|3852.4|6
1654076710000|2022-06-01 09:45:10|3858.4|3852.4|3857.4|3851.4|3858.4|3852.4|3857.4|3851.4|2
1654076720000|2022-06-01 09:45:20|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1654076730000|2022-06-01 09:45:30|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|2
1654076740000|2022-06-01 09:45:40|3856.1|3850.1|3854.9|3848.9|3856.1|3850.1|3854.9|3848.9|6
1654076750000|2022-06-01 09:45:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1654076760000|2022-06-01 09:46:00|3854.6|3848.6|3854.4|3848.4|3854.6|3848.6|3854.4|3848.4|2
1654076770000|2022-06-01 09:46:10|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1654076790000|2022-06-01 09:46:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|4
1654076810000|2022-06-01 09:46:50|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1654076820000|2022-06-01 09:47:00|3855.6|3849.6|3854.9|3848.9|3855.9|3849.9|3854.9|3848.9|5
1654076830000|2022-06-01 09:47:10|3855.1|3849.1|3855.4|3849.4|3855.4|3849.4|3855.1|3849.1|2
1654076850000|2022-06-01 09:47:30|3855.6|3849.6|3856.6|3850.6|3856.9|3850.9|3855.6|3849.6|4
1654076860000|2022-06-01 09:47:40|3857.4|3851.4|3855.6|3849.6|3857.4|3851.4|3855.6|3849.6|3
1654076870000|2022-06-01 09:47:50|3857.4|3851.4|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|2
1654076880000|2022-06-01 09:48:00|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|2
1654076890000|2022-06-01 09:48:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1654076900000|2022-06-01 09:48:20|3856.4|3850.4|3857.1|3851.1|3857.1|3851.1|3856.4|3850.4|5
1654076910000|2022-06-01 09:48:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1654076920000|2022-06-01 09:48:40|3857.6|3851.6|3860.4|3854.4|3860.4|3854.4|3857.4|3851.4|4
1654076940000|2022-06-01 09:49:00|3860.6|3854.6|3861.9|3855.9|3861.9|3855.9|3860.6|3854.6|3
1654076950000|2022-06-01 09:49:10|3861.6|3855.6|3861.4|3855.4|3861.6|3855.6|3861.4|3855.4|2
1654076970000|2022-06-01 09:49:30|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|1
1654077000000|2022-06-01 09:50:00|3860.9|3854.9|3860.6|3854.6|3860.9|3854.9|3860.6|3854.6|2
1654077030000|2022-06-01 09:50:30|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1654077040000|2022-06-01 09:50:40|3861.1|3855.1|3860.9|3854.9|3861.1|3855.1|3860.9|3854.9|2
1654077050000|2022-06-01 09:50:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1654077070000|2022-06-01 09:51:10|3861.1|3855.1|3861.9|3855.9|3861.9|3855.9|3861.1|3855.1|2
1654077080000|2022-06-01 09:51:20|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1654077090000|2022-06-01 09:51:30|3861.9|3855.9|3862.1|3856.1|3862.1|3856.1|3861.9|3855.9|2
1654077100000|2022-06-01 09:51:40|3861.4|3855.4|3861.1|3855.1|3861.4|3855.4|3861.1|3855.1|2
1654077120000|2022-06-01 09:52:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1654077140000|2022-06-01 09:52:20|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|2
1654077170000|2022-06-01 09:52:50|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|2
1654077180000|2022-06-01 09:53:00|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|1
1654077190000|2022-06-01 09:53:10|3863.3|3857.3|3865.6|3859.6|3865.6|3859.6|3863.3|3857.3|3
1654077220000|2022-06-01 09:53:40|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1654077250000|2022-06-01 09:54:10|3865.6|3859.6|3865.6|3859.6|3865.9|3859.9|3865.6|3859.6|3
1654077260000|2022-06-01 09:54:20|3865.4|3859.4|3865.6|3859.6|3865.6|3859.6|3865.4|3859.4|4
1654077300000|2022-06-01 09:55:00|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|1
1654077310000|2022-06-01 09:55:10|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|1
1654077320000|2022-06-01 09:55:20|3865.4|3859.4|3865.6|3859.6|3865.6|3859.6|3865.4|3859.4|2
1654077360000|2022-06-01 09:56:00|3865.4|3859.4|3865.4|3859.4|3865.6|3859.6|3865.4|3859.4|3
1654077370000|2022-06-01 09:56:10|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|1
1654077380000|2022-06-01 09:56:20|3865.9|3859.9|3866.4|3860.4|3866.4|3860.4|3865.9|3859.9|3
1654077390000|2022-06-01 09:56:30|3866.6|3860.6|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|2
1654077400000|2022-06-01 09:56:40|3867.1|3861.1|3867.6|3861.6|3867.6|3861.6|3867.1|3861.1|2
1654077420000|2022-06-01 09:57:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1654077440000|2022-06-01 09:57:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1654077450000|2022-06-01 09:57:30|3867.9|3861.9|3868.4|3862.4|3868.4|3862.4|3867.9|3861.9|4
1654077460000|2022-06-01 09:57:40|3868.1|3862.1|3866.9|3860.9|3868.4|3862.4|3866.9|3860.9|7
1654077480000|2022-06-01 09:58:00|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|4
1654077500000|2022-06-01 09:58:20|3866.9|3860.9|3868.1|3862.1|3868.1|3862.1|3866.9|3860.9|6
1654077510000|2022-06-01 09:58:30|3868.4|3862.4|3867.1|3861.1|3868.4|3862.4|3867.1|3861.1|8
1654077520000|2022-06-01 09:58:40|3866.9|3860.9|3867.1|3861.1|3867.4|3861.4|3866.9|3860.9|4
1654077530000|2022-06-01 09:58:50|3868.1|3862.1|3868.9|3862.9|3868.9|3862.9|3867.6|3861.6|7
1654077540000|2022-06-01 09:59:00|3869.4|3863.4|3871.1|3865.1|3871.9|3865.9|3869.4|3863.4|7
1654077550000|2022-06-01 09:59:10|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.4|3864.4|4
1654077560000|2022-06-01 09:59:20|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|6
1654077570000|2022-06-01 09:59:30|3871.1|3865.1|3870.6|3864.6|3872.4|3866.4|3870.6|3864.6|15
1654077580000|2022-06-01 09:59:40|3870.9|3864.9|3870.9|3864.9|3871.1|3865.1|3870.4|3864.4|14
1654077590000|2022-06-01 09:59:50|3870.6|3864.6|3870.4|3864.4|3871.4|3865.4|3870.4|3864.4|7
1654077600000|2022-06-01 10:00:00|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|11
1654077620000|2022-06-01 10:00:20|3871.1|3865.1|3870.4|3864.4|3871.1|3865.1|3870.4|3864.4|5
1654077680000|2022-06-01 10:01:20|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1654077690000|2022-06-01 10:01:30|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|2
1654077770000|2022-06-01 10:02:50|3870.4|3864.4|3874.9|3868.9|3874.9|3868.9|3870.4|3864.4|6
1654077780000|2022-06-01 10:03:00|3875.1|3869.1|3876.1|3870.1|3876.1|3870.1|3875.1|3869.1|7
1654077800000|2022-06-01 10:03:20|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654077830000|2022-06-01 10:03:50|3876.6|3870.6|3877.1|3871.1|3877.1|3871.1|3876.6|3870.6|4
1654077840000|2022-06-01 10:04:00|3877.4|3871.4|3877.1|3871.1|3877.4|3871.4|3877.1|3871.1|2
1654077850000|2022-06-01 10:04:10|3877.4|3871.4|3877.4|3871.4|3877.6|3871.6|3877.4|3871.4|3
1654077860000|2022-06-01 10:04:20|3877.6|3871.6|3877.6|3871.6|3877.9|3871.9|3877.6|3871.6|15
1654077870000|2022-06-01 10:04:30|3877.9|3871.9|3878.4|3872.4|3878.4|3872.4|3877.6|3871.6|4
1654077880000|2022-06-01 10:04:40|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3877.6|3871.6|5
1654077890000|2022-06-01 10:04:50|3878.9|3872.9|3878.6|3872.6|3878.9|3872.9|3878.6|3872.6|2
1654077900000|2022-06-01 10:05:00|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3878.1|3872.1|2
1654077910000|2022-06-01 10:05:10|3877.9|3871.9|3878.9|3872.9|3879.4|3873.4|3877.9|3871.9|6
1654077920000|2022-06-01 10:05:20|3879.6|3873.6|3881.1|3875.1|3881.1|3875.1|3879.6|3873.6|4
1654077930000|2022-06-01 10:05:30|3880.6|3874.6|3881.1|3875.1|3881.4|3875.4|3880.6|3874.6|4
1654077950000|2022-06-01 10:05:50|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1654077960000|2022-06-01 10:06:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1654077970000|2022-06-01 10:06:10|3880.9|3874.9|3881.1|3875.1|3881.1|3875.1|3880.6|3874.6|5
1654077990000|2022-06-01 10:06:30|3881.4|3875.4|3881.1|3875.1|3881.4|3875.4|3881.1|3875.1|4
1654078010000|2022-06-01 10:06:50|3881.4|3875.4|3883.1|3877.1|3883.1|3877.1|3881.4|3875.4|3
1654078020000|2022-06-01 10:07:00|3883.6|3877.6|3884.4|3878.4|3884.4|3878.4|3883.6|3877.6|5
1654078030000|2022-06-01 10:07:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654078040000|2022-06-01 10:07:20|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654078050000|2022-06-01 10:07:30|3885.5|3879.5|3885.3|3879.3|3885.5|3879.5|3885.3|3879.3|2
1654078070000|2022-06-01 10:07:50|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1654078080000|2022-06-01 10:08:00|3885.1|3879.1|3885.8|3879.8|3885.8|3879.8|3885.1|3879.1|2
1654078090000|2022-06-01 10:08:10|3885.6|3879.6|3885.8|3879.8|3885.8|3879.8|3885.5|3879.5|3
1654078100000|2022-06-01 10:08:20|3886.6|3880.6|3888.9|3882.9|3888.9|3882.9|3886.6|3880.6|4
1654078110000|2022-06-01 10:08:30|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654078120000|2022-06-01 10:08:40|3890.1|3884.1|3889.6|3883.6|3890.4|3884.4|3889.6|3883.6|3
1654078140000|2022-06-01 10:09:00|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3888.9|3882.9|4
1654078180000|2022-06-01 10:09:40|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1654078200000|2022-06-01 10:10:00|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1654078210000|2022-06-01 10:10:10|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|3
1654078220000|2022-06-01 10:10:20|3885.9|3879.9|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|2
1654078250000|2022-06-01 10:10:50|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|3
1654078260000|2022-06-01 10:11:00|3885.6|3879.6|3885.6|3879.6|3886.1|3880.1|3885.6|3879.6|3
1654078280000|2022-06-01 10:11:20|3886.1|3880.1|3887.4|3881.4|3887.4|3881.4|3886.1|3880.1|2
1654078290000|2022-06-01 10:11:30|3887.1|3881.1|3885.5|3879.5|3887.1|3881.1|3885.5|3879.5|2
1654078300000|2022-06-01 10:11:40|3886.1|3880.1|3886.9|3880.9|3886.9|3880.9|3886.1|3880.1|4
1654078320000|2022-06-01 10:12:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.9|3880.9|3
1654078330000|2022-06-01 10:12:10|3886.9|3880.9|3886.4|3880.4|3887.1|3881.1|3886.4|3880.4|4
1654078350000|2022-06-01 10:12:30|3886.6|3880.6|3887.4|3881.4|3887.4|3881.4|3886.6|3880.6|2
1654078380000|2022-06-01 10:13:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1654078390000|2022-06-01 10:13:10|3886.9|3880.9|3887.6|3881.6|3887.6|3881.6|3886.9|3880.9|3
1654078410000|2022-06-01 10:13:30|3887.9|3881.9|3888.1|3882.1|3890.6|3884.6|3887.9|3881.9|5
1654078420000|2022-06-01 10:13:40|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.4|3881.4|4
1654078430000|2022-06-01 10:13:50|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1654078440000|2022-06-01 10:14:00|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654078460000|2022-06-01 10:14:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654078470000|2022-06-01 10:14:30|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654078480000|2022-06-01 10:14:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654078490000|2022-06-01 10:14:50|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1654078500000|2022-06-01 10:15:00|3887.6|3881.6|3887.9|3881.9|3888.4|3882.4|3886.9|3880.9|5
1654078510000|2022-06-01 10:15:10|3886.4|3880.4|3889.6|3883.6|3889.6|3883.6|3886.4|3880.4|4
1654078520000|2022-06-01 10:15:20|3889.9|3883.9|3891.1|3885.1|3891.1|3885.1|3889.9|3883.9|2
1654078530000|2022-06-01 10:15:30|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|2
1654078540000|2022-06-01 10:15:40|3891.4|3885.4|3894.8|3888.8|3894.8|3888.8|3891.4|3885.4|3
1654078560000|2022-06-01 10:16:00|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654078570000|2022-06-01 10:16:10|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654078580000|2022-06-01 10:16:20|3895.6|3889.6|3894.6|3888.6|3895.6|3889.6|3894.4|3888.4|6
1654078590000|2022-06-01 10:16:30|3895.1|3889.1|3894.4|3888.4|3895.1|3889.1|3894.4|3888.4|2
1654078610000|2022-06-01 10:16:50|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|2
1654078620000|2022-06-01 10:17:00|3893.4|3887.4|3890.4|3884.4|3893.4|3887.4|3890.1|3884.1|4
1654078630000|2022-06-01 10:17:10|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|4
1654078640000|2022-06-01 10:17:20|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1654078650000|2022-06-01 10:17:30|3890.6|3884.6|3891.4|3885.4|3891.4|3885.4|3890.6|3884.6|2
1654078660000|2022-06-01 10:17:40|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.9|3885.9|2
1654078670000|2022-06-01 10:17:50|3892.1|3886.1|3894.4|3888.4|3894.4|3888.4|3892.1|3886.1|3
1654078680000|2022-06-01 10:18:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654078690000|2022-06-01 10:18:10|3893.9|3887.9|3893.4|3887.4|3893.9|3887.9|3892.9|3886.9|3
1654078700000|2022-06-01 10:18:20|3893.1|3887.1|3890.6|3884.6|3893.1|3887.1|3890.6|3884.6|2
1654078730000|2022-06-01 10:18:50|3890.4|3884.4|3887.4|3881.4|3890.4|3884.4|3887.4|3881.4|2
1654078740000|2022-06-01 10:19:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1654078760000|2022-06-01 10:19:20|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1654078800000|2022-06-01 10:20:00|3887.6|3881.6|3890.1|3884.1|3890.1|3884.1|3887.4|3881.4|3
1654078820000|2022-06-01 10:20:20|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1654078830000|2022-06-01 10:20:30|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.9|3883.9|2
1654078860000|2022-06-01 10:21:00|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1654078870000|2022-06-01 10:21:10|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1654078890000|2022-06-01 10:21:30|3888|3882|3888.3|3882.3|3888.3|3882.3|3888|3882|2
1654078900000|2022-06-01 10:21:40|3887.6|3881.6|3885.6|3879.6|3887.6|3881.6|3885.6|3879.6|2
1654078910000|2022-06-01 10:21:50|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1654078920000|2022-06-01 10:22:00|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654078950000|2022-06-01 10:22:30|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|2
1654078960000|2022-06-01 10:22:40|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654079000000|2022-06-01 10:23:20|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654079010000|2022-06-01 10:23:30|3884.4|3878.4|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|3
1654079020000|2022-06-01 10:23:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654079030000|2022-06-01 10:23:50|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.6|3878.6|3
1654079040000|2022-06-01 10:24:00|3884.6|3878.6|3884.9|3878.9|3884.9|3878.9|3884.6|3878.6|2
1654079080000|2022-06-01 10:24:40|3884.4|3878.4|3884.1|3878.1|3884.4|3878.4|3884.1|3878.1|2
1654079090000|2022-06-01 10:24:50|3884.6|3878.6|3884.9|3878.9|3884.9|3878.9|3884.6|3878.6|2
1654079110000|2022-06-01 10:25:10|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1654079130000|2022-06-01 10:25:30|3886.1|3880.1|3884.4|3878.4|3886.1|3880.1|3884.4|3878.4|6
1654079140000|2022-06-01 10:25:40|3884.6|3878.6|3884.4|3878.4|3884.9|3878.9|3884.4|3878.4|4
1654079160000|2022-06-01 10:26:00|3884.6|3878.6|3884.4|3878.4|3885.1|3879.1|3883.6|3877.6|5
1654079180000|2022-06-01 10:26:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1654079200000|2022-06-01 10:26:40|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1654079240000|2022-06-01 10:27:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1654079300000|2022-06-01 10:28:20|3882.9|3876.9|3878.9|3872.9|3882.9|3876.9|3878.9|3872.9|2
1654079320000|2022-06-01 10:28:40|3879.6|3873.6|3880.6|3874.6|3881.1|3875.1|3879.6|3873.6|4
1654079330000|2022-06-01 10:28:50|3880.4|3874.4|3880.1|3874.1|3880.4|3874.4|3880.1|3874.1|2
1654079340000|2022-06-01 10:29:00|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1654079350000|2022-06-01 10:29:10|3879.1|3873.1|3880.9|3874.9|3880.9|3874.9|3879.1|3873.1|3
1654079360000|2022-06-01 10:29:20|3879.9|3873.9|3879.6|3873.6|3880.9|3874.9|3879.6|3873.6|6
1654079370000|2022-06-01 10:29:30|3880.6|3874.6|3879.4|3873.4|3880.6|3874.6|3879.4|3873.4|3
1654079380000|2022-06-01 10:29:40|3880.4|3874.4|3879.6|3873.6|3880.9|3874.9|3879.1|3873.1|6
1654079390000|2022-06-01 10:29:50|3880.4|3874.4|3880.6|3874.6|3882.1|3876.1|3880.4|3874.4|6
1654079400000|2022-06-01 10:30:00|3880.9|3874.9|3881.4|3875.4|3881.6|3875.6|3879.6|3873.6|8
1654079410000|2022-06-01 10:30:10|3880.4|3874.4|3879.9|3873.9|3880.4|3874.4|3879.9|3873.9|2
1654079420000|2022-06-01 10:30:20|3880.4|3874.4|3881.4|3875.4|3881.4|3875.4|3880.4|3874.4|4
1654079430000|2022-06-01 10:30:30|3880.4|3874.4|3882.4|3876.4|3883.1|3877.1|3879.9|3873.9|6
1654079440000|2022-06-01 10:30:40|3881.4|3875.4|3881.1|3875.1|3881.4|3875.4|3881.1|3875.1|2
1654079460000|2022-06-01 10:31:00|3880.4|3874.4|3881.1|3875.1|3881.1|3875.1|3880.4|3874.4|4
1654079550000|2022-06-01 10:32:30|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|2
1654079560000|2022-06-01 10:32:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.9|3875.9|3
1654079570000|2022-06-01 10:32:50|3881.9|3875.9|3881.6|3875.6|3881.9|3875.9|3881.6|3875.6|2
1654079600000|2022-06-01 10:33:20|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.4|3875.4|2
1654079610000|2022-06-01 10:33:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1654079680000|2022-06-01 10:34:40|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1654079710000|2022-06-01 10:35:10|3882.1|3876.1|3883.1|3877.1|3883.6|3877.6|3882.1|3876.1|4
1654079740000|2022-06-01 10:35:40|3882.9|3876.9|3882.6|3876.6|3882.9|3876.9|3882.6|3876.6|2
1654079780000|2022-06-01 10:36:20|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|2
1654079800000|2022-06-01 10:36:40|3881.9|3875.9|3881.6|3875.6|3881.9|3875.9|3881.6|3875.6|2
1654079810000|2022-06-01 10:36:50|3881.4|3875.4|3881.9|3875.9|3881.9|3875.9|3881.4|3875.4|2
1654079820000|2022-06-01 10:37:00|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1654079850000|2022-06-01 10:37:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1654079860000|2022-06-01 10:37:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1654079920000|2022-06-01 10:38:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1654080010000|2022-06-01 10:40:10|3881.6|3875.6|3883.9|3877.9|3883.9|3877.9|3881.6|3875.6|2
1654080020000|2022-06-01 10:40:20|3884.1|3878.1|3885.1|3879.1|3885.1|3879.1|3884.1|3878.1|2
1654080030000|2022-06-01 10:40:30|3885.4|3879.4|3885.6|3879.6|3886.1|3880.1|3885.4|3879.4|4
1654080040000|2022-06-01 10:40:40|3887.1|3881.1|3888.9|3882.9|3889.1|3883.1|3887.1|3881.1|5
1654080050000|2022-06-01 10:40:50|3888.6|3882.6|3888.1|3882.1|3888.9|3882.9|3888.1|3882.1|4
1654080070000|2022-06-01 10:41:10|3887.9|3881.9|3887.6|3881.6|3887.9|3881.9|3887.6|3881.6|2
1654080080000|2022-06-01 10:41:20|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654080100000|2022-06-01 10:41:40|3886.6|3880.6|3883.9|3877.9|3886.6|3880.6|3883.9|3877.9|7
1654080110000|2022-06-01 10:41:50|3884.1|3878.1|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|2
1654080120000|2022-06-01 10:42:00|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654080180000|2022-06-01 10:43:00|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1654080240000|2022-06-01 10:44:00|3885.1|3879.1|3884.4|3878.4|3885.1|3879.1|3884.4|3878.4|2
1654080290000|2022-06-01 10:44:50|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1654080300000|2022-06-01 10:45:00|3886.6|3880.6|3888.1|3882.1|3888.1|3882.1|3886.6|3880.6|7
1654080310000|2022-06-01 10:45:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1654080320000|2022-06-01 10:45:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654080350000|2022-06-01 10:45:50|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|2
1654080360000|2022-06-01 10:46:00|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654080390000|2022-06-01 10:46:30|3889.1|3883.1|3889.9|3883.9|3889.9|3883.9|3889.1|3883.1|2
1654080400000|2022-06-01 10:46:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654080480000|2022-06-01 10:48:00|3889.6|3883.6|3886.6|3880.6|3889.9|3883.9|3885.6|3879.6|7
1654080510000|2022-06-01 10:48:30|3886.9|3880.9|3886.9|3880.9|3887.1|3881.1|3886.9|3880.9|3
1654080520000|2022-06-01 10:48:40|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1654080540000|2022-06-01 10:49:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|4
1654080550000|2022-06-01 10:49:10|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654080560000|2022-06-01 10:49:20|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1654080660000|2022-06-01 10:51:00|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1654080690000|2022-06-01 10:51:30|3887.6|3881.6|3887.9|3881.9|3887.9|3881.9|3887.6|3881.6|2
1654080700000|2022-06-01 10:51:40|3886.9|3880.9|3885.4|3879.4|3886.9|3880.9|3885.4|3879.4|3
1654080710000|2022-06-01 10:51:50|3884.6|3878.6|3883.1|3877.1|3884.6|3878.6|3882.9|3876.9|4
1654080720000|2022-06-01 10:52:00|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.6|3876.6|3
1654080730000|2022-06-01 10:52:10|3882|3876|3881.6|3875.6|3882|3876|3880.6|3874.6|5
1654080760000|2022-06-01 10:52:40|3880.9|3874.9|3878.9|3872.9|3880.9|3874.9|3878.9|3872.9|4
1654080770000|2022-06-01 10:52:50|3877.6|3871.6|3876.6|3870.6|3877.6|3871.6|3876.6|3870.6|4
1654080780000|2022-06-01 10:53:00|3876.4|3870.4|3876.3|3870.3|3878.4|3872.4|3875.9|3869.9|8
1654080790000|2022-06-01 10:53:10|3876.1|3870.1|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|3
1654080810000|2022-06-01 10:53:30|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654080820000|2022-06-01 10:53:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654080830000|2022-06-01 10:53:50|3875.9|3869.9|3877.9|3871.9|3878.1|3872.1|3875.9|3869.9|3
1654080840000|2022-06-01 10:54:00|3877.6|3871.6|3877.9|3871.9|3877.9|3871.9|3877.6|3871.6|2
1654080870000|2022-06-01 10:54:30|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654080880000|2022-06-01 10:54:40|3877.9|3871.9|3878.9|3872.9|3878.9|3872.9|3877.9|3871.9|3
1654080890000|2022-06-01 10:54:50|3878.4|3872.4|3876.9|3870.9|3878.4|3872.4|3876.9|3870.9|2
1654080900000|2022-06-01 10:55:00|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654080910000|2022-06-01 10:55:10|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1654080920000|2022-06-01 10:55:20|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|2
1654080930000|2022-06-01 10:55:30|3878.1|3872.1|3878.1|3872.1|3878.6|3872.6|3878.1|3872.1|3
1654080970000|2022-06-01 10:56:10|3878.4|3872.4|3878.9|3872.9|3878.9|3872.9|3878.4|3872.4|2
1654080980000|2022-06-01 10:56:20|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|1
1654081040000|2022-06-01 10:57:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1654081050000|2022-06-01 10:57:30|3880.9|3874.9|3881.6|3875.6|3882.1|3876.1|3880.9|3874.9|4
1654081060000|2022-06-01 10:57:40|3881.9|3875.9|3883.4|3877.4|3883.4|3877.4|3881.9|3875.9|3
1654081120000|2022-06-01 10:58:40|3883.9|3877.9|3885.1|3879.1|3885.4|3879.4|3883.9|3877.9|7
1654081130000|2022-06-01 10:58:50|3885.4|3879.4|3886.1|3880.1|3886.1|3880.1|3885.4|3879.4|4
1654081140000|2022-06-01 10:59:00|3886.4|3880.4|3888.9|3882.9|3888.9|3882.9|3886.4|3880.4|5
1654081150000|2022-06-01 10:59:10|3889.1|3883.1|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|3
1654081180000|2022-06-01 10:59:40|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1654081190000|2022-06-01 10:59:50|3889.4|3883.4|3889.9|3883.9|3889.9|3883.9|3889.4|3883.4|2
1654081200000|2022-06-01 11:00:00|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|3
1654081210000|2022-06-01 11:00:10|3888.4|3882.4|3884.9|3878.9|3888.4|3882.4|3884.6|3878.6|4
1654081220000|2022-06-01 11:00:20|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.9|3878.9|2
1654081230000|2022-06-01 11:00:30|3885.1|3879.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|4
1654081240000|2022-06-01 11:00:40|3886.6|3880.6|3884.9|3878.9|3886.6|3880.6|3884.9|3878.9|7
1654081250000|2022-06-01 11:00:50|3884.6|3878.6|3881.9|3875.9|3884.6|3878.6|3881.9|3875.9|3
1654081260000|2022-06-01 11:01:00|3882.4|3876.4|3882.9|3876.9|3882.9|3876.9|3882.4|3876.4|3
1654081270000|2022-06-01 11:01:10|3883.1|3877.1|3882.9|3876.9|3883.4|3877.4|3882.6|3876.6|6
1654081290000|2022-06-01 11:01:30|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|3
1654081330000|2022-06-01 11:02:10|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|2
1654081340000|2022-06-01 11:02:20|3882.9|3876.9|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|3
1654081350000|2022-06-01 11:02:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1654081360000|2022-06-01 11:02:40|3883.1|3877.1|3883.6|3877.6|3883.6|3877.6|3883.1|3877.1|2
1654081370000|2022-06-01 11:02:50|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1654081380000|2022-06-01 11:03:00|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1654081400000|2022-06-01 11:03:20|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3884.9|3878.9|4
1654081420000|2022-06-01 11:03:40|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|4
1654081440000|2022-06-01 11:04:00|3885.9|3879.9|3885.4|3879.4|3885.9|3879.9|3885.4|3879.4|2
1654081450000|2022-06-01 11:04:10|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1654081460000|2022-06-01 11:04:20|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1654081520000|2022-06-01 11:05:20|3885.6|3879.6|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|2
1654081530000|2022-06-01 11:05:30|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654081560000|2022-06-01 11:06:00|3884|3878|3882.9|3876.9|3884|3878|3882.9|3876.9|2
1654081570000|2022-06-01 11:06:10|3882.1|3876.1|3880.6|3874.6|3882.1|3876.1|3880.6|3874.6|3
1654081580000|2022-06-01 11:06:20|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.1|3874.1|3
1654081590000|2022-06-01 11:06:30|3880.9|3874.9|3882.1|3876.1|3882.1|3876.1|3880.9|3874.9|3
1654081660000|2022-06-01 11:07:40|3881.9|3875.9|3881.6|3875.6|3881.9|3875.9|3881.6|3875.6|2
1654081680000|2022-06-01 11:08:00|3882.1|3876.1|3883.6|3877.6|3883.6|3877.6|3882.1|3876.1|4
1654081720000|2022-06-01 11:08:40|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1654081800000|2022-06-01 11:10:00|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1654081820000|2022-06-01 11:10:20|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1654081860000|2022-06-01 11:11:00|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1654081870000|2022-06-01 11:11:10|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1654081880000|2022-06-01 11:11:20|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|2
1654081900000|2022-06-01 11:11:40|3883.9|3877.9|3884.1|3878.1|3884.1|3878.1|3883.9|3877.9|2
1654081910000|2022-06-01 11:11:50|3884.4|3878.4|3886.1|3880.1|3886.1|3880.1|3884.4|3878.4|2
1654081920000|2022-06-01 11:12:00|3885.9|3879.9|3886.9|3880.9|3887.4|3881.4|3885.9|3879.9|5
1654081940000|2022-06-01 11:12:20|3886.6|3880.6|3886.4|3880.4|3886.6|3880.6|3886.4|3880.4|2
1654081950000|2022-06-01 11:12:30|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1654081960000|2022-06-01 11:12:40|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1654081970000|2022-06-01 11:12:50|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1654081980000|2022-06-01 11:13:00|3887.1|3881.1|3884.8|3878.8|3887.6|3881.6|3884.8|3878.8|6
1654082000000|2022-06-01 11:13:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1654082040000|2022-06-01 11:14:00|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654082050000|2022-06-01 11:14:10|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1654082070000|2022-06-01 11:14:30|3884.4|3878.4|3880.9|3874.9|3884.4|3878.4|3880.9|3874.9|3
1654082100000|2022-06-01 11:15:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1654082110000|2022-06-01 11:15:10|3881.4|3875.4|3882.1|3876.1|3882.1|3876.1|3881.4|3875.4|2
1654082160000|2022-06-01 11:16:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654082190000|2022-06-01 11:16:30|3882.6|3876.6|3881.9|3875.9|3882.6|3876.6|3881.9|3875.9|3
1654082200000|2022-06-01 11:16:40|3881.6|3875.6|3881.9|3875.9|3882.4|3876.4|3881.6|3875.6|4
1654082220000|2022-06-01 11:17:00|3882.4|3876.4|3882.9|3876.9|3882.9|3876.9|3882.4|3876.4|2
1654082230000|2022-06-01 11:17:10|3882.6|3876.6|3882.4|3876.4|3882.6|3876.6|3882.4|3876.4|2
1654082240000|2022-06-01 11:17:20|3882.6|3876.6|3882.4|3876.4|3882.9|3876.9|3882.4|3876.4|4
1654082280000|2022-06-01 11:18:00|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3881.9|3875.9|2
1654082320000|2022-06-01 11:18:40|3882.4|3876.4|3882.9|3876.9|3882.9|3876.9|3882.4|3876.4|2
1654082330000|2022-06-01 11:18:50|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.9|3876.9|2
1654082360000|2022-06-01 11:19:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1654082370000|2022-06-01 11:19:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1654082400000|2022-06-01 11:20:00|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|2
1654082410000|2022-06-01 11:20:10|3883.6|3877.6|3884.6|3878.6|3884.6|3878.6|3883.6|3877.6|4
1654082420000|2022-06-01 11:20:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1654082430000|2022-06-01 11:20:30|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|3
1654082450000|2022-06-01 11:20:50|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1654082460000|2022-06-01 11:21:00|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1654082480000|2022-06-01 11:21:20|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654082500000|2022-06-01 11:21:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1654082510000|2022-06-01 11:21:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1654082520000|2022-06-01 11:22:00|3884.6|3878.6|3885.4|3879.4|3885.4|3879.4|3884.6|3878.6|2
1654082530000|2022-06-01 11:22:10|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.6|3878.6|3
1654082540000|2022-06-01 11:22:20|3885.1|3879.1|3885.6|3879.6|3885.6|3879.6|3885.1|3879.1|2
1654082550000|2022-06-01 11:22:30|3885.9|3879.9|3884.6|3878.6|3885.9|3879.9|3884.6|3878.6|6
1654082570000|2022-06-01 11:22:50|3884.9|3878.9|3885.1|3879.1|3885.6|3879.6|3884.4|3878.4|7
1654082580000|2022-06-01 11:23:00|3885.4|3879.4|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|2
1654082590000|2022-06-01 11:23:10|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1654082600000|2022-06-01 11:23:20|3885.9|3879.9|3886.6|3880.6|3886.6|3880.6|3885.9|3879.9|4
1654082610000|2022-06-01 11:23:30|3886.4|3880.4|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|2
1654082620000|2022-06-01 11:23:40|3885.9|3879.9|3885.6|3879.6|3885.9|3879.9|3885.6|3879.6|2
1654082650000|2022-06-01 11:24:10|3885.4|3879.4|3887.4|3881.4|3887.4|3881.4|3885.4|3879.4|3
1654082670000|2022-06-01 11:24:30|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|2
1654082680000|2022-06-01 11:24:40|3887.1|3881.1|3886.9|3880.9|3887.1|3881.1|3886.9|3880.9|2
1654082690000|2022-06-01 11:24:50|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|3
1654082740000|2022-06-01 11:25:40|3886.9|3880.9|3887.6|3881.6|3887.6|3881.6|3886.9|3880.9|3
1654082750000|2022-06-01 11:25:50|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1654082760000|2022-06-01 11:26:00|3887.4|3881.4|3887.9|3881.9|3887.9|3881.9|3887.4|3881.4|3
1654082770000|2022-06-01 11:26:10|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|2
1654082790000|2022-06-01 11:26:30|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1654082800000|2022-06-01 11:26:40|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1654082820000|2022-06-01 11:27:00|3888.1|3882.1|3887.1|3881.1|3888.1|3882.1|3887.1|3881.1|3
1654082830000|2022-06-01 11:27:10|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1654082870000|2022-06-01 11:27:50|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|2
1654082910000|2022-06-01 11:28:30|3888|3882|3890.1|3884.1|3890.1|3884.1|3888|3882|4
1654082930000|2022-06-01 11:28:50|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1654082940000|2022-06-01 11:29:00|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|3
1654082950000|2022-06-01 11:29:10|3890.4|3884.4|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|3
1654082960000|2022-06-01 11:29:20|3890.6|3884.6|3890.1|3884.1|3890.6|3884.6|3890.1|3884.1|2
1654082970000|2022-06-01 11:29:30|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654082980000|2022-06-01 11:29:40|3890.1|3884.1|3891.9|3885.9|3891.9|3885.9|3890.1|3884.1|5
1654082990000|2022-06-01 11:29:50|3892.1|3886.1|3891.6|3885.6|3892.1|3886.1|3891.6|3885.6|3
1654083000000|2022-06-01 11:30:00|3891.9|3885.9|3891.9|3885.9|3892.1|3886.1|3891.9|3885.9|3
1654083010000|2022-06-01 11:30:10|3892.4|3886.4|3892.6|3886.6|3892.6|3886.6|3891.6|3885.6|8
1654083040000|2022-06-01 11:30:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654083050000|2022-06-01 11:30:50|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1654083060000|2022-06-01 11:31:00|3892.6|3886.6|3893.6|3887.6|3893.6|3887.6|3892.6|3886.6|2
1654083070000|2022-06-01 11:31:10|3893.4|3887.4|3892.9|3886.9|3893.4|3887.4|3892.9|3886.9|2
1654083080000|2022-06-01 11:31:20|3893.4|3887.4|3892.6|3886.6|3893.4|3887.4|3892.6|3886.6|2
1654083100000|2022-06-01 11:31:40|3893.4|3887.4|3894.1|3888.1|3894.6|3888.6|3893.4|3887.4|5
1654083110000|2022-06-01 11:31:50|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1654083120000|2022-06-01 11:32:00|3895.4|3889.4|3896.4|3890.4|3896.4|3890.4|3895.4|3889.4|2
1654083140000|2022-06-01 11:32:20|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.1|3890.1|5
1654083150000|2022-06-01 11:32:30|3896.4|3890.4|3896.1|3890.1|3896.4|3890.4|3895.9|3889.9|4
1654083160000|2022-06-01 11:32:40|3896.4|3890.4|3897.1|3891.1|3897.1|3891.1|3896.4|3890.4|2
1654083170000|2022-06-01 11:32:50|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|6
1654083180000|2022-06-01 11:33:00|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|4
1654083190000|2022-06-01 11:33:10|3896.4|3890.4|3897.4|3891.4|3897.9|3891.9|3896.4|3890.4|6
1654083200000|2022-06-01 11:33:20|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1654083260000|2022-06-01 11:34:20|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654083280000|2022-06-01 11:34:40|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1654083290000|2022-06-01 11:34:50|3897.6|3891.6|3900.5|3894.5|3900.5|3894.5|3897.6|3891.6|2
1654083310000|2022-06-01 11:35:10|3900.4|3894.4|3903.9|3897.9|3903.9|3897.9|3900.4|3894.4|3
1654083320000|2022-06-01 11:35:20|3904.4|3898.4|3905.1|3899.1|3905.4|3899.4|3904.1|3898.1|7
1654083330000|2022-06-01 11:35:30|3905.4|3899.4|3905.9|3899.9|3905.9|3899.9|3905.4|3899.4|2
1654083350000|2022-06-01 11:35:50|3905.6|3899.6|3903.1|3897.1|3905.9|3899.9|3902.6|3896.6|7
1654083360000|2022-06-01 11:36:00|3903.9|3897.9|3902.4|3896.4|3904.1|3898.1|3902.4|3896.4|4
1654083380000|2022-06-01 11:36:20|3902.9|3896.9|3903.1|3897.1|3903.4|3897.4|3902.9|3896.9|3
1654083390000|2022-06-01 11:36:30|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|3
1654083400000|2022-06-01 11:36:40|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.4|3896.4|2
1654083410000|2022-06-01 11:36:50|3901.4|3895.4|3902.4|3896.4|3902.4|3896.4|3901.4|3895.4|2
1654083430000|2022-06-01 11:37:10|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|3
1654083440000|2022-06-01 11:37:20|3903.1|3897.1|3904.9|3898.9|3905.1|3899.1|3903.1|3897.1|6
1654083450000|2022-06-01 11:37:30|3904.6|3898.6|3903.4|3897.4|3904.6|3898.6|3903.4|3897.4|4
1654083460000|2022-06-01 11:37:40|3903.1|3897.1|3902.9|3896.9|3903.4|3897.4|3902.9|3896.9|3
1654083470000|2022-06-01 11:37:50|3903.4|3897.4|3904.4|3898.4|3904.6|3898.6|3903.4|3897.4|4
1654083480000|2022-06-01 11:38:00|3904.6|3898.6|3905.4|3899.4|3905.4|3899.4|3904.6|3898.6|2
1654083490000|2022-06-01 11:38:10|3905.6|3899.6|3904.9|3898.9|3905.6|3899.6|3904.9|3898.9|5
1654083500000|2022-06-01 11:38:20|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|2
1654083510000|2022-06-01 11:38:30|3904.6|3898.6|3904.4|3898.4|3904.6|3898.6|3904.4|3898.4|2
1654083520000|2022-06-01 11:38:40|3904.1|3898.1|3905.1|3899.1|3905.6|3899.6|3903.9|3897.9|4
1654083530000|2022-06-01 11:38:50|3904.9|3898.9|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|2
1654083540000|2022-06-01 11:39:00|3904.6|3898.6|3906.6|3900.6|3906.9|3900.9|3904.6|3898.6|7
1654083550000|2022-06-01 11:39:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1654083560000|2022-06-01 11:39:20|3905.9|3899.9|3906.6|3900.6|3906.6|3900.6|3905.9|3899.9|3
1654083580000|2022-06-01 11:39:40|3905.9|3899.9|3905.4|3899.4|3905.9|3899.9|3905.1|3899.1|3
1654083590000|2022-06-01 11:39:50|3905.1|3899.1|3905.9|3899.9|3905.9|3899.9|3905.1|3899.1|3
1654083600000|2022-06-01 11:40:00|3906.1|3900.1|3905.6|3899.6|3906.1|3900.1|3905.6|3899.6|3
1654083610000|2022-06-01 11:40:10|3905.1|3899.1|3905.9|3899.9|3905.9|3899.9|3905.1|3899.1|2
1654083620000|2022-06-01 11:40:20|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|3
1654083630000|2022-06-01 11:40:30|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.4|3900.4|2
1654083640000|2022-06-01 11:40:40|3906.9|3900.9|3908.5|3902.5|3908.6|3902.6|3906.9|3900.9|4
1654083650000|2022-06-01 11:40:50|3908.8|3902.8|3909.6|3903.6|3909.6|3903.6|3908.8|3902.8|2
1654083710000|2022-06-01 11:41:50|3907.4|3901.4|3906.1|3900.1|3907.4|3901.4|3905.9|3899.9|3
1654083730000|2022-06-01 11:42:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654083740000|2022-06-01 11:42:20|3906.6|3900.6|3909.1|3903.1|3909.1|3903.1|3906.6|3900.6|4
1654083750000|2022-06-01 11:42:30|3909.4|3903.4|3909.1|3903.1|3909.4|3903.4|3909.1|3903.1|2
1654083760000|2022-06-01 11:42:40|3909.4|3903.4|3908.9|3902.9|3909.4|3903.4|3908.9|3902.9|3
1654083780000|2022-06-01 11:43:00|3909.4|3903.4|3909.6|3903.6|3909.6|3903.6|3909.4|3903.4|2
1654083790000|2022-06-01 11:43:10|3909.4|3903.4|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|3
1654083800000|2022-06-01 11:43:20|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654083810000|2022-06-01 11:43:30|3908.9|3902.9|3907.6|3901.6|3908.9|3902.9|3907.4|3901.4|4
1654083820000|2022-06-01 11:43:40|3907.9|3901.9|3907.4|3901.4|3907.9|3901.9|3907.1|3901.1|4
1654083830000|2022-06-01 11:43:50|3906.9|3900.9|3906.4|3900.4|3906.9|3900.9|3906.4|3900.4|2
1654083840000|2022-06-01 11:44:00|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1654083850000|2022-06-01 11:44:10|3906.1|3900.1|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|2
1654083860000|2022-06-01 11:44:20|3906.6|3900.6|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|3
1654083870000|2022-06-01 11:44:30|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3905.9|3899.9|3
1654083880000|2022-06-01 11:44:40|3905.9|3899.9|3905.1|3899.1|3905.9|3899.9|3904.9|3898.9|3
1654083890000|2022-06-01 11:44:50|3904.9|3898.9|3904.1|3898.1|3904.9|3898.9|3904.1|3898.1|3
1654083930000|2022-06-01 11:45:30|3902.6|3896.6|3903.9|3897.9|3903.9|3897.9|3902.6|3896.6|2
1654083960000|2022-06-01 11:46:00|3903.4|3897.4|3902.1|3896.1|3903.4|3897.4|3902.1|3896.1|3
1654083980000|2022-06-01 11:46:20|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1654083990000|2022-06-01 11:46:30|3902.1|3896.1|3903.4|3897.4|3903.9|3897.9|3902.1|3896.1|4
1654084000000|2022-06-01 11:46:40|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1654084040000|2022-06-01 11:47:20|3903.1|3897.1|3904.4|3898.4|3905.6|3899.6|3903.1|3897.1|3
1654084050000|2022-06-01 11:47:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654084070000|2022-06-01 11:47:50|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1654084080000|2022-06-01 11:48:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654084090000|2022-06-01 11:48:10|3904.6|3898.6|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|3
1654084100000|2022-06-01 11:48:20|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654084120000|2022-06-01 11:48:40|3904.6|3898.6|3903.4|3897.4|3904.6|3898.6|3903.4|3897.4|4
1654084140000|2022-06-01 11:49:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654084160000|2022-06-01 11:49:20|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654084170000|2022-06-01 11:49:30|3903.9|3897.9|3905.4|3899.4|3905.4|3899.4|3903.9|3897.9|2
1654084180000|2022-06-01 11:49:40|3905.1|3899.1|3905.4|3899.4|3905.4|3899.4|3905.1|3899.1|2
1654084190000|2022-06-01 11:49:50|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3903.6|3897.6|4
1654084200000|2022-06-01 11:50:00|3904.6|3898.6|3900.6|3894.6|3904.6|3898.6|3900.6|3894.6|6
1654084210000|2022-06-01 11:50:10|3899.6|3893.6|3900.9|3894.9|3900.9|3894.9|3899.6|3893.6|2
1654084220000|2022-06-01 11:50:20|3900.6|3894.6|3897.4|3891.4|3900.6|3894.6|3897.4|3891.4|9
1654084230000|2022-06-01 11:50:30|3897.1|3891.1|3896.4|3890.4|3897.1|3891.1|3896.4|3890.4|3
1654084240000|2022-06-01 11:50:40|3896.6|3890.6|3899.5|3893.5|3899.6|3893.6|3896.6|3890.6|4
1654084260000|2022-06-01 11:51:00|3899.4|3893.4|3896.6|3890.6|3899.4|3893.4|3896.6|3890.6|10
1654084270000|2022-06-01 11:51:10|3896.1|3890.1|3898|3892|3899.4|3893.4|3896.1|3890.1|8
1654084280000|2022-06-01 11:51:20|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|5
1654084290000|2022-06-01 11:51:30|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1654084300000|2022-06-01 11:51:40|3896.9|3890.9|3894.4|3888.4|3896.9|3890.9|3894.4|3888.4|5
1654084310000|2022-06-01 11:51:50|3897.4|3891.4|3894.1|3888.1|3897.4|3891.4|3894.1|3888.1|9
1654084320000|2022-06-01 11:52:00|3893.9|3887.9|3892.9|3886.9|3893.9|3887.9|3892.9|3886.9|3
1654084330000|2022-06-01 11:52:10|3893.9|3887.9|3893.4|3887.4|3894|3888|3893.4|3887.4|4
1654084340000|2022-06-01 11:52:20|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3893.1|3887.1|2
1654084350000|2022-06-01 11:52:30|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|3
1654084360000|2022-06-01 11:52:40|3892.9|3886.9|3892.4|3886.4|3892.9|3886.9|3892.4|3886.4|3
1654084370000|2022-06-01 11:52:50|3892.1|3886.1|3890.6|3884.6|3892.1|3886.1|3890.6|3884.6|3
1654084380000|2022-06-01 11:53:00|3889.9|3883.9|3890.6|3884.6|3890.6|3884.6|3888.6|3882.6|4
1654084390000|2022-06-01 11:53:10|3891.4|3885.4|3891.9|3885.9|3891.9|3885.9|3891.4|3885.4|4
1654084400000|2022-06-01 11:53:20|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1654084420000|2022-06-01 11:53:40|3891.1|3885.1|3889.9|3883.9|3891.1|3885.1|3889.9|3883.9|4
1654084430000|2022-06-01 11:53:50|3889.6|3883.6|3885.9|3879.9|3889.6|3883.6|3885.8|3879.8|9
1654084440000|2022-06-01 11:54:00|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1654084450000|2022-06-01 11:54:10|3885.1|3879.1|3886.4|3880.4|3886.4|3880.4|3885.1|3879.1|3
1654084460000|2022-06-01 11:54:20|3886.9|3880.9|3883.1|3877.1|3886.9|3880.9|3883.1|3877.1|8
1654084470000|2022-06-01 11:54:30|3882.9|3876.9|3879.1|3873.1|3882.9|3876.9|3879.1|3873.1|8
1654084480000|2022-06-01 11:54:40|3881.1|3875.1|3884.4|3878.4|3884.4|3878.4|3881.1|3875.1|6
1654084490000|2022-06-01 11:54:50|3884.6|3878.6|3883.4|3877.4|3884.6|3878.6|3883.1|3877.1|5
1654084500000|2022-06-01 11:55:00|3883.1|3877.1|3882.4|3876.4|3883.1|3877.1|3882.4|3876.4|3
1654084510000|2022-06-01 11:55:10|3883.3|3877.3|3883|3877|3885.6|3879.6|3883|3877|7
1654084530000|2022-06-01 11:55:30|3883.1|3877.1|3882.9|3876.9|3883.9|3877.9|3882.9|3876.9|6
1654084540000|2022-06-01 11:55:40|3882.6|3876.6|3879.5|3873.5|3882.6|3876.6|3879.5|3873.5|4
1654084550000|2022-06-01 11:55:50|3879.3|3873.3|3877.1|3871.1|3879.3|3873.3|3876.4|3870.4|3
1654084560000|2022-06-01 11:56:00|3878.6|3872.6|3879.9|3873.9|3879.9|3873.9|3878.6|3872.6|3
1654084570000|2022-06-01 11:56:10|3879.6|3873.6|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|2
1654084580000|2022-06-01 11:56:20|3879.4|3873.4|3880.9|3874.9|3881.1|3875.1|3879.4|3873.4|5
1654084590000|2022-06-01 11:56:30|3880.6|3874.6|3882.9|3876.9|3882.9|3876.9|3880.6|3874.6|4
1654084600000|2022-06-01 11:56:40|3883.9|3877.9|3883.1|3877.1|3883.9|3877.9|3883.1|3877.1|3
1654084610000|2022-06-01 11:56:50|3882.9|3876.9|3882.9|3876.9|3883.1|3877.1|3882.6|3876.6|5
1654084620000|2022-06-01 11:57:00|3882.6|3876.6|3881.1|3875.1|3882.6|3876.6|3881.1|3875.1|5
1654084630000|2022-06-01 11:57:10|3880.9|3874.9|3879.6|3873.6|3880.9|3874.9|3879.6|3873.6|4
1654084640000|2022-06-01 11:57:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.6|3873.6|3
1654084650000|2022-06-01 11:57:30|3880.1|3874.1|3881.9|3875.9|3881.9|3875.9|3880.1|3874.1|2
1654084660000|2022-06-01 11:57:40|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3880.4|3874.4|12
1654084670000|2022-06-01 11:57:50|3881.6|3875.6|3880.6|3874.6|3881.6|3875.6|3880.4|3874.4|6
1654084680000|2022-06-01 11:58:00|3881.1|3875.1|3879.6|3873.6|3881.1|3875.1|3879.6|3873.6|4
1654084690000|2022-06-01 11:58:10|3879.1|3873.1|3876.6|3870.6|3879.1|3873.1|3876.6|3870.6|4
1654084700000|2022-06-01 11:58:20|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.6|3869.6|6
1654084720000|2022-06-01 11:58:40|3876.4|3870.4|3876.9|3870.9|3877.1|3871.1|3876.4|3870.4|5
1654084730000|2022-06-01 11:58:50|3878.1|3872.1|3878.4|3872.4|3880.1|3874.1|3878.1|3872.1|6
1654084740000|2022-06-01 11:59:00|3878.6|3872.6|3880.4|3874.4|3880.4|3874.4|3878.6|3872.6|2
1654084750000|2022-06-01 11:59:10|3880.9|3874.9|3881.9|3875.9|3881.9|3875.9|3880.9|3874.9|2
1654084760000|2022-06-01 11:59:20|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3881.9|3875.9|2
1654084770000|2022-06-01 11:59:30|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|2
1654084790000|2022-06-01 11:59:50|3881.4|3875.4|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|2
1654084800000|2022-06-01 12:00:00|3880.1|3874.1|3879.4|3873.4|3880.1|3874.1|3878.9|3872.9|6
1654084810000|2022-06-01 12:00:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1654084820000|2022-06-01 12:00:20|3879.4|3873.4|3881.6|3875.6|3881.6|3875.6|3879.4|3873.4|2
1654084830000|2022-06-01 12:00:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1654084840000|2022-06-01 12:00:40|3880.6|3874.6|3878.9|3872.9|3880.9|3874.9|3878.9|3872.9|8
1654084850000|2022-06-01 12:00:50|3878.4|3872.4|3878.9|3872.9|3878.9|3872.9|3878.4|3872.4|2
1654084860000|2022-06-01 12:01:00|3879.1|3873.1|3878.4|3872.4|3880.1|3874.1|3878.4|3872.4|5
1654084870000|2022-06-01 12:01:10|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.6|3872.6|3
1654084880000|2022-06-01 12:01:20|3878.6|3872.6|3877.4|3871.4|3878.6|3872.6|3877.4|3871.4|4
1654084890000|2022-06-01 12:01:30|3877.6|3871.6|3882.9|3876.9|3882.9|3876.9|3877.6|3871.6|5
1654084900000|2022-06-01 12:01:40|3883.1|3877.1|3881.4|3875.4|3883.1|3877.1|3881.4|3875.4|9
1654084910000|2022-06-01 12:01:50|3881.6|3875.6|3881.4|3875.4|3882.1|3876.1|3881.4|3875.4|4
1654084920000|2022-06-01 12:02:00|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|2
1654084930000|2022-06-01 12:02:10|3881.1|3875.1|3879.9|3873.9|3881.9|3875.9|3879.4|3873.4|6
1654084940000|2022-06-01 12:02:20|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|4
1654084950000|2022-06-01 12:02:30|3880.1|3874.1|3879.6|3873.6|3880.1|3874.1|3879.6|3873.6|2
1654084960000|2022-06-01 12:02:40|3879.4|3873.4|3877.4|3871.4|3879.4|3873.4|3877.4|3871.4|5
1654084970000|2022-06-01 12:02:50|3876.9|3870.9|3877.6|3871.6|3877.6|3871.6|3876.9|3870.9|2
1654084980000|2022-06-01 12:03:00|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1654085000000|2022-06-01 12:03:20|3878.1|3872.1|3875.9|3869.9|3879.9|3873.9|3875.6|3869.6|7
1654085010000|2022-06-01 12:03:30|3875.4|3869.4|3874.6|3868.6|3875.4|3869.4|3874.6|3868.6|4
1654085020000|2022-06-01 12:03:40|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1654085040000|2022-06-01 12:04:00|3876.4|3870.4|3877.1|3871.1|3877.1|3871.1|3876.4|3870.4|4
1654085050000|2022-06-01 12:04:10|3877.4|3871.4|3879.1|3873.1|3879.6|3873.6|3877.4|3871.4|10
1654085080000|2022-06-01 12:04:40|3878.9|3872.9|3878.6|3872.6|3878.9|3872.9|3878.4|3872.4|4
1654085090000|2022-06-01 12:04:50|3878.9|3872.9|3878.9|3872.9|3879.6|3873.6|3878.9|3872.9|5
1654085100000|2022-06-01 12:05:00|3878.6|3872.6|3878.6|3872.6|3878.9|3872.9|3878.6|3872.6|3
1654085110000|2022-06-01 12:05:10|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1654085130000|2022-06-01 12:05:30|3879.1|3873.1|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|5
1654085140000|2022-06-01 12:05:40|3880.4|3874.4|3879.6|3873.6|3880.4|3874.4|3879.6|3873.6|3
1654085150000|2022-06-01 12:05:50|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1654085160000|2022-06-01 12:06:00|3880.6|3874.6|3881.6|3875.6|3881.6|3875.6|3880.6|3874.6|2
1654085170000|2022-06-01 12:06:10|3881.9|3875.9|3881.6|3875.6|3881.9|3875.9|3881.4|3875.4|5
1654085180000|2022-06-01 12:06:20|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.6|3875.6|3
1654085190000|2022-06-01 12:06:30|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3881.6|3875.6|4
1654085200000|2022-06-01 12:06:40|3882.1|3876.1|3882.9|3876.9|3882.9|3876.9|3882.1|3876.1|5
1654085210000|2022-06-01 12:06:50|3882.6|3876.6|3882.6|3876.6|3882.9|3876.9|3882.4|3876.4|5
1654085220000|2022-06-01 12:07:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654085240000|2022-06-01 12:07:20|3882.6|3876.6|3885.1|3879.1|3885.6|3879.6|3882.6|3876.6|6
1654085250000|2022-06-01 12:07:30|3885.4|3879.4|3885.9|3879.9|3886.4|3880.4|3885.1|3879.1|9
1654085260000|2022-06-01 12:07:40|3885.4|3879.4|3883.4|3877.4|3885.4|3879.4|3883.4|3877.4|9
1654085270000|2022-06-01 12:07:50|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|5
1654085280000|2022-06-01 12:08:00|3883.9|3877.9|3883.1|3877.1|3883.9|3877.9|3883.1|3877.1|4
1654085300000|2022-06-01 12:08:20|3883.4|3877.4|3885.4|3879.4|3885.4|3879.4|3883.4|3877.4|2
1654085310000|2022-06-01 12:08:30|3885.1|3879.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|2
1654085320000|2022-06-01 12:08:40|3883.9|3877.9|3883.6|3877.6|3883.9|3877.9|3883.6|3877.6|2
1654085330000|2022-06-01 12:08:50|3883.1|3877.1|3886.6|3880.6|3886.6|3880.6|3882.4|3876.4|4
1654085340000|2022-06-01 12:09:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1654085350000|2022-06-01 12:09:10|3886.6|3880.6|3886.9|3880.9|3886.9|3880.9|3886.6|3880.6|2
1654085360000|2022-06-01 12:09:20|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3887.1|3881.1|4
1654085370000|2022-06-01 12:09:30|3887.9|3881.9|3887.6|3881.6|3887.9|3881.9|3887.4|3881.4|3
1654085380000|2022-06-01 12:09:40|3887.9|3881.9|3887.1|3881.1|3887.9|3881.9|3887.1|3881.1|4
1654085390000|2022-06-01 12:09:50|3887.4|3881.4|3886.6|3880.6|3887.4|3881.4|3886.6|3880.6|4
1654085400000|2022-06-01 12:10:00|3886.9|3880.9|3887.6|3881.6|3888.4|3882.4|3886.9|3880.9|7
1654085410000|2022-06-01 12:10:10|3887.9|3881.9|3889.1|3883.1|3889.4|3883.4|3887.9|3881.9|7
1654085420000|2022-06-01 12:10:20|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888.9|3882.9|4
1654085430000|2022-06-01 12:10:30|3888.6|3882.6|3887.9|3881.9|3888.6|3882.6|3887.9|3881.9|5
1654085440000|2022-06-01 12:10:40|3887.6|3881.6|3886.1|3880.1|3887.6|3881.6|3884.6|3878.6|6
1654085450000|2022-06-01 12:10:50|3886.9|3880.9|3886.1|3880.1|3886.9|3880.9|3886.1|3880.1|3
1654085460000|2022-06-01 12:11:00|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1654085470000|2022-06-01 12:11:10|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654085480000|2022-06-01 12:11:20|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1654085500000|2022-06-01 12:11:40|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3885.9|3879.9|6
1654085510000|2022-06-01 12:11:50|3886.6|3880.6|3887.1|3881.1|3887.6|3881.6|3886.6|3880.6|6
1654085520000|2022-06-01 12:12:00|3885.1|3879.1|3884.6|3878.6|3885.6|3879.6|3884.6|3878.6|4
1654085530000|2022-06-01 12:12:10|3884.4|3878.4|3884.1|3878.1|3884.6|3878.6|3883.9|3877.9|5
1654085540000|2022-06-01 12:12:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3883.9|3877.9|4
1654085550000|2022-06-01 12:12:30|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3885.4|3879.4|2
1654085560000|2022-06-01 12:12:40|3885.9|3879.9|3885.1|3879.1|3886.4|3880.4|3885.1|3879.1|6
1654085570000|2022-06-01 12:12:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1654085580000|2022-06-01 12:13:00|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1654085590000|2022-06-01 12:13:10|3885.6|3879.6|3886.4|3880.4|3886.4|3880.4|3885.6|3879.6|2
1654085600000|2022-06-01 12:13:20|3886.9|3880.9|3887.9|3881.9|3887.9|3881.9|3886.9|3880.9|6
1654085610000|2022-06-01 12:13:30|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1654085620000|2022-06-01 12:13:40|3887.4|3881.4|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|3
1654085660000|2022-06-01 12:14:20|3887.6|3881.6|3889.6|3883.6|3889.6|3883.6|3887.6|3881.6|6
1654085670000|2022-06-01 12:14:30|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1654085680000|2022-06-01 12:14:40|3889.9|3883.9|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|4
1654085690000|2022-06-01 12:14:50|3890.1|3884.1|3890.4|3884.4|3890.4|3884.4|3890.1|3884.1|4
1654085700000|2022-06-01 12:15:00|3890.1|3884.1|3891.1|3885.1|3891.1|3885.1|3889.6|3883.6|5
1654085710000|2022-06-01 12:15:10|3891.9|3885.9|3892.6|3886.6|3892.6|3886.6|3891.9|3885.9|4
1654085720000|2022-06-01 12:15:20|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3890.6|3884.6|10
1654085730000|2022-06-01 12:15:30|3892.1|3886.1|3893.4|3887.4|3893.4|3887.4|3892.1|3886.1|6
1654085740000|2022-06-01 12:15:40|3893.9|3887.9|3893.4|3887.4|3893.9|3887.9|3893.1|3887.1|3
1654085750000|2022-06-01 12:15:50|3893.6|3887.6|3895.4|3889.4|3895.4|3889.4|3893.6|3887.6|3
1654085760000|2022-06-01 12:16:00|3895.1|3889.1|3894.4|3888.4|3895.1|3889.1|3893.6|3887.6|7
1654085770000|2022-06-01 12:16:10|3894.1|3888.1|3894.6|3888.6|3894.6|3888.6|3894.1|3888.1|3
1654085780000|2022-06-01 12:16:20|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3894.1|3888.1|2
1654085800000|2022-06-01 12:16:40|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654085820000|2022-06-01 12:17:00|3893.6|3887.6|3891.4|3885.4|3893.6|3887.6|3891.4|3885.4|3
1654085830000|2022-06-01 12:17:10|3891.9|3885.9|3892.9|3886.9|3893.1|3887.1|3891.9|3885.9|5
1654085840000|2022-06-01 12:17:20|3893.1|3887.1|3894.1|3888.1|3894.6|3888.6|3893.1|3887.1|5
1654085850000|2022-06-01 12:17:30|3893.6|3887.6|3894.9|3888.9|3894.9|3888.9|3893.6|3887.6|7
1654085860000|2022-06-01 12:17:40|3895.4|3889.4|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|3
1654085880000|2022-06-01 12:18:00|3895.6|3889.6|3896.6|3890.6|3896.6|3890.6|3895.6|3889.6|4
1654085890000|2022-06-01 12:18:10|3897.6|3891.6|3896.9|3890.9|3897.6|3891.6|3896.6|3890.6|4
1654085900000|2022-06-01 12:18:20|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1654085910000|2022-06-01 12:18:30|3897.1|3891.1|3896.6|3890.6|3897.1|3891.1|3896.6|3890.6|2
1654085920000|2022-06-01 12:18:40|3896.4|3890.4|3896.1|3890.1|3897.1|3891.1|3896.1|3890.1|4
1654085930000|2022-06-01 12:18:50|3896.4|3890.4|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|3
1654085940000|2022-06-01 12:19:00|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1654085950000|2022-06-01 12:19:10|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1654085980000|2022-06-01 12:19:40|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1654086000000|2022-06-01 12:20:00|3896.1|3890.1|3893.9|3887.9|3896.1|3890.1|3893.9|3887.9|7
1654086030000|2022-06-01 12:20:30|3893.6|3887.6|3893.4|3887.4|3893.9|3887.9|3893.1|3887.1|5
1654086040000|2022-06-01 12:20:40|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|2
1654086050000|2022-06-01 12:20:50|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|2
1654086060000|2022-06-01 12:21:00|3893.4|3887.4|3896.4|3890.4|3896.4|3890.4|3893.4|3887.4|6
1654086070000|2022-06-01 12:21:10|3896.1|3890.1|3896.4|3890.4|3896.9|3890.9|3896.1|3890.1|6
1654086080000|2022-06-01 12:21:20|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1654086090000|2022-06-01 12:21:30|3896.1|3890.1|3897.4|3891.4|3897.4|3891.4|3896.1|3890.1|2
1654086100000|2022-06-01 12:21:40|3897.1|3891.1|3896.4|3890.4|3897.1|3891.1|3896.4|3890.4|2
1654086120000|2022-06-01 12:22:00|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1654086130000|2022-06-01 12:22:10|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1654086140000|2022-06-01 12:22:20|3896.1|3890.1|3897.6|3891.6|3897.6|3891.6|3895.9|3889.9|5
1654086150000|2022-06-01 12:22:30|3897.1|3891.1|3898.6|3892.6|3898.6|3892.6|3897.1|3891.1|6
1654086160000|2022-06-01 12:22:40|3898.4|3892.4|3899.4|3893.4|3899.6|3893.6|3897.9|3891.9|7
1654086170000|2022-06-01 12:22:50|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1654086180000|2022-06-01 12:23:00|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|2
1654086190000|2022-06-01 12:23:10|3898.9|3892.9|3898.4|3892.4|3899.1|3893.1|3898.4|3892.4|5
1654086200000|2022-06-01 12:23:20|3897.9|3891.9|3898.1|3892.1|3898.1|3892.1|3897.9|3891.9|2
1654086210000|2022-06-01 12:23:30|3898.4|3892.4|3899.9|3893.9|3900.1|3894.1|3898.4|3892.4|5
1654086220000|2022-06-01 12:23:40|3899.4|3893.4|3900.1|3894.1|3900.4|3894.4|3898.9|3892.9|6
1654086230000|2022-06-01 12:23:50|3900.4|3894.4|3899.9|3893.9|3901.4|3895.4|3899.9|3893.9|5
1654086250000|2022-06-01 12:24:10|3899.4|3893.4|3902.6|3896.6|3902.6|3896.6|3899.1|3893.1|10
1654086260000|2022-06-01 12:24:20|3901.9|3895.9|3901.1|3895.1|3901.9|3895.9|3901.1|3895.1|4
1654086270000|2022-06-01 12:24:30|3900.9|3894.9|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|3
1654086280000|2022-06-01 12:24:40|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.4|3894.4|2
1654086300000|2022-06-01 12:25:00|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1654086310000|2022-06-01 12:25:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654086320000|2022-06-01 12:25:20|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1654086330000|2022-06-01 12:25:30|3900.6|3894.6|3900.6|3894.6|3901.4|3895.4|3900.4|3894.4|6
1654086340000|2022-06-01 12:25:40|3900.9|3894.9|3899.6|3893.6|3900.9|3894.9|3899.6|3893.6|5
1654086350000|2022-06-01 12:25:50|3899.4|3893.4|3897.9|3891.9|3899.4|3893.4|3897.9|3891.9|4
1654086360000|2022-06-01 12:26:00|3896.9|3890.9|3896.9|3890.9|3897.4|3891.4|3896.9|3890.9|4
1654086370000|2022-06-01 12:26:10|3896.6|3890.6|3897.1|3891.1|3897.1|3891.1|3896.6|3890.6|3
1654086380000|2022-06-01 12:26:20|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.4|3890.4|4
1654086390000|2022-06-01 12:26:30|3896.4|3890.4|3898.1|3892.1|3898.1|3892.1|3896.4|3890.4|6
1654086400000|2022-06-01 12:26:40|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1654086410000|2022-06-01 12:26:50|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1654086450000|2022-06-01 12:27:30|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1654086480000|2022-06-01 12:28:00|3897.1|3891.1|3895.6|3889.6|3897.1|3891.1|3894.4|3888.4|3
1654086490000|2022-06-01 12:28:10|3895.4|3889.4|3895.1|3889.1|3895.4|3889.4|3894.4|3888.4|4
1654086510000|2022-06-01 12:28:30|3895.4|3889.4|3896.6|3890.6|3896.6|3890.6|3895.4|3889.4|3
1654086520000|2022-06-01 12:28:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654086530000|2022-06-01 12:28:50|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|3
1654086560000|2022-06-01 12:29:20|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|3
1654086570000|2022-06-01 12:29:30|3895.6|3889.6|3894.9|3888.9|3895.6|3889.6|3892.6|3886.6|8
1654086580000|2022-06-01 12:29:40|3894.4|3888.4|3894.6|3888.6|3894.9|3888.9|3894.1|3888.1|7
1654086590000|2022-06-01 12:29:50|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.6|3887.6|4
1654086600000|2022-06-01 12:30:00|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3894.1|3888.1|2
1654086610000|2022-06-01 12:30:10|3894.6|3888.6|3895.1|3889.1|3895.4|3889.4|3894.6|3888.6|4
1654086620000|2022-06-01 12:30:20|3895.6|3889.6|3895.9|3889.9|3896.1|3890.1|3895.6|3889.6|4
1654086630000|2022-06-01 12:30:30|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1654086640000|2022-06-01 12:30:40|3895.9|3889.9|3895.1|3889.1|3895.9|3889.9|3895.1|3889.1|4
1654086650000|2022-06-01 12:30:50|3895.4|3889.4|3896.1|3890.1|3896.1|3890.1|3895.4|3889.4|2
1654086660000|2022-06-01 12:31:00|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.4|3890.4|5
1654086670000|2022-06-01 12:31:10|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654086690000|2022-06-01 12:31:30|3896.6|3890.6|3895.4|3889.4|3896.6|3890.6|3895.4|3889.4|2
1654086700000|2022-06-01 12:31:40|3894.6|3888.6|3895.4|3889.4|3895.4|3889.4|3894.6|3888.6|4
1654086710000|2022-06-01 12:31:50|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|5
1654086720000|2022-06-01 12:32:00|3895.4|3889.4|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|2
1654086740000|2022-06-01 12:32:20|3894.6|3888.6|3891.9|3885.9|3894.6|3888.6|3891.9|3885.9|3
1654086750000|2022-06-01 12:32:30|3892.1|3886.1|3891.9|3885.9|3892.4|3886.4|3891.4|3885.4|5
1654086760000|2022-06-01 12:32:40|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|3
1654086790000|2022-06-01 12:33:10|3891.4|3885.4|3894.6|3888.6|3894.9|3888.9|3891.4|3885.4|7
1654086800000|2022-06-01 12:33:20|3894.9|3888.9|3893.4|3887.4|3894.9|3888.9|3893.1|3887.1|8
1654086830000|2022-06-01 12:33:50|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|2
1654086840000|2022-06-01 12:34:00|3894.4|3888.4|3895.9|3889.9|3895.9|3889.9|3894.4|3888.4|7
1654086850000|2022-06-01 12:34:10|3896.1|3890.1|3896.1|3890.1|3896.6|3890.6|3895.9|3889.9|5
1654086860000|2022-06-01 12:34:20|3896.4|3890.4|3896.9|3890.9|3897.1|3891.1|3896.4|3890.4|7
1654086870000|2022-06-01 12:34:30|3897.1|3891.1|3898.4|3892.4|3898.4|3892.4|3897.1|3891.1|4
1654086880000|2022-06-01 12:34:40|3897.9|3891.9|3898.9|3892.9|3898.9|3892.9|3897.1|3891.1|6
1654086890000|2022-06-01 12:34:50|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|2
1654086900000|2022-06-01 12:35:00|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1654086910000|2022-06-01 12:35:10|3899.4|3893.4|3899.6|3893.6|3899.9|3893.9|3899.4|3893.4|3
1654086930000|2022-06-01 12:35:30|3899.4|3893.4|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|2
1654086940000|2022-06-01 12:35:40|3899.4|3893.4|3900.1|3894.1|3900.1|3894.1|3899.4|3893.4|2
1654086950000|2022-06-01 12:35:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654086960000|2022-06-01 12:36:00|3900.9|3894.9|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|4
1654086970000|2022-06-01 12:36:10|3901.4|3895.4|3902.1|3896.1|3902.1|3896.1|3901.4|3895.4|4
1654086980000|2022-06-01 12:36:20|3902.4|3896.4|3901.9|3895.9|3902.4|3896.4|3901.9|3895.9|2
1654086990000|2022-06-01 12:36:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1654087000000|2022-06-01 12:36:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1654087030000|2022-06-01 12:37:10|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1654087040000|2022-06-01 12:37:20|3903.6|3897.6|3904.1|3898.1|3904.4|3898.4|3903.6|3897.6|5
1654087050000|2022-06-01 12:37:30|3904.4|3898.4|3904.4|3898.4|3904.6|3898.6|3904.4|3898.4|3
1654087060000|2022-06-01 12:37:40|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654087070000|2022-06-01 12:37:50|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3904.4|3898.4|2
1654087080000|2022-06-01 12:38:00|3905.1|3899.1|3905.4|3899.4|3905.6|3899.6|3905.1|3899.1|3
1654087090000|2022-06-01 12:38:10|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1654087100000|2022-06-01 12:38:20|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1654087120000|2022-06-01 12:38:40|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1654087140000|2022-06-01 12:39:00|3903.6|3897.6|3905.6|3899.6|3905.6|3899.6|3903.6|3897.6|6
1654087150000|2022-06-01 12:39:10|3905.4|3899.4|3905.1|3899.1|3905.4|3899.4|3905.1|3899.1|2
1654087160000|2022-06-01 12:39:20|3905.4|3899.4|3905.6|3899.6|3905.6|3899.6|3905.4|3899.4|2
1654087170000|2022-06-01 12:39:30|3906.1|3900.1|3907.6|3901.6|3907.6|3901.6|3906.1|3900.1|2
1654087180000|2022-06-01 12:39:40|3907.1|3901.1|3905.9|3899.9|3907.1|3901.1|3905.9|3899.9|4
1654087190000|2022-06-01 12:39:50|3905.6|3899.6|3904.9|3898.9|3906.1|3900.1|3904.9|3898.9|5
1654087200000|2022-06-01 12:40:00|3904.4|3898.4|3901.9|3895.9|3904.9|3898.9|3901.9|3895.9|8
1654087210000|2022-06-01 12:40:10|3902.1|3896.1|3900.6|3894.6|3902.4|3896.4|3900.6|3894.6|5
1654087220000|2022-06-01 12:40:20|3900.1|3894.1|3899.1|3893.1|3900.1|3894.1|3899.1|3893.1|4
1654087230000|2022-06-01 12:40:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654087250000|2022-06-01 12:40:50|3900.4|3894.4|3901.9|3895.9|3901.9|3895.9|3900.4|3894.4|2
1654087270000|2022-06-01 12:41:10|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1654087300000|2022-06-01 12:41:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1654087310000|2022-06-01 12:41:50|3901.6|3895.6|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|2
1654087320000|2022-06-01 12:42:00|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.1|3896.1|3
1654087340000|2022-06-01 12:42:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1654087350000|2022-06-01 12:42:30|3902.4|3896.4|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|6
1654087360000|2022-06-01 12:42:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1654087370000|2022-06-01 12:42:50|3902.1|3896.1|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|2
1654087380000|2022-06-01 12:43:00|3901.9|3895.9|3902.1|3896.1|3902.4|3896.4|3901.6|3895.6|5
1654087390000|2022-06-01 12:43:10|3902.6|3896.6|3902.6|3896.6|3902.9|3896.9|3902.6|3896.6|3
1654087400000|2022-06-01 12:43:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1654087420000|2022-06-01 12:43:40|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1654087440000|2022-06-01 12:44:00|3903.4|3897.4|3904.6|3898.6|3904.6|3898.6|3903.4|3897.4|3
1654087450000|2022-06-01 12:44:10|3905.1|3899.1|3907.4|3901.4|3907.4|3901.4|3905.1|3899.1|5
1654087460000|2022-06-01 12:44:20|3907.1|3901.1|3904.4|3898.4|3907.1|3901.1|3903.9|3897.9|7
1654087500000|2022-06-01 12:45:00|3904.1|3898.1|3901.9|3895.9|3904.1|3898.1|3900.6|3894.6|7
1654087510000|2022-06-01 12:45:10|3902.6|3896.6|3903.1|3897.1|3903.1|3897.1|3902.1|3896.1|4
1654087520000|2022-06-01 12:45:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1654087530000|2022-06-01 12:45:30|3903.8|3897.8|3903.6|3897.6|3905.1|3899.1|3903.4|3897.4|5
1654087550000|2022-06-01 12:45:50|3903.9|3897.9|3904.4|3898.4|3904.4|3898.4|3903.6|3897.6|4
1654087630000|2022-06-01 12:47:10|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3901.1|3895.1|6
1654087640000|2022-06-01 12:47:20|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654087650000|2022-06-01 12:47:30|3905.1|3899.1|3905.6|3899.6|3905.9|3899.9|3904.9|3898.9|5
1654087660000|2022-06-01 12:47:40|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|2
1654087670000|2022-06-01 12:47:50|3904.6|3898.6|3903.6|3897.6|3904.6|3898.6|3903.6|3897.6|2
1654087680000|2022-06-01 12:48:00|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3904.4|3898.4|2
1654087690000|2022-06-01 12:48:10|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1654087700000|2022-06-01 12:48:20|3904.6|3898.6|3904.4|3898.4|3904.6|3898.6|3903.6|3897.6|6
1654087710000|2022-06-01 12:48:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654087720000|2022-06-01 12:48:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654087730000|2022-06-01 12:48:50|3904.6|3898.6|3907|3901|3907|3901|3904.6|3898.6|3
1654087740000|2022-06-01 12:49:00|3907.1|3901.1|3907.4|3901.4|3907.8|3901.8|3907.1|3901.1|4
1654087750000|2022-06-01 12:49:10|3907.6|3901.6|3907.6|3901.6|3907.9|3901.9|3907.6|3901.6|3
1654087760000|2022-06-01 12:49:20|3907.9|3901.9|3907.6|3901.6|3908.1|3902.1|3907.6|3901.6|3
1654087770000|2022-06-01 12:49:30|3907.4|3901.4|3907.9|3901.9|3907.9|3901.9|3907.4|3901.4|2
1654087800000|2022-06-01 12:50:00|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|2
1654087810000|2022-06-01 12:50:10|3907.6|3901.6|3907.4|3901.4|3907.9|3901.9|3907.4|3901.4|4
1654087820000|2022-06-01 12:50:20|3907.9|3901.9|3907.4|3901.4|3907.9|3901.9|3907.4|3901.4|3
1654087840000|2022-06-01 12:50:40|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|2
1654087860000|2022-06-01 12:51:00|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|4
1654087870000|2022-06-01 12:51:10|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1654087880000|2022-06-01 12:51:20|3909.1|3903.1|3909.4|3903.4|3909.4|3903.4|3909.1|3903.1|2
1654087890000|2022-06-01 12:51:30|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654087900000|2022-06-01 12:51:40|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1654087920000|2022-06-01 12:52:00|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654087940000|2022-06-01 12:52:20|3910.6|3904.6|3912.9|3906.9|3913.4|3907.4|3910.6|3904.6|4
1654087950000|2022-06-01 12:52:30|3913.1|3907.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|3
1654087960000|2022-06-01 12:52:40|3914.1|3908.1|3913.6|3907.6|3914.4|3908.4|3913.1|3907.1|7
1654087980000|2022-06-01 12:53:00|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1654088000000|2022-06-01 12:53:20|3915.6|3909.6|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|2
1654088010000|2022-06-01 12:53:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3914.9|3908.9|3
1654088020000|2022-06-01 12:53:40|3915.4|3909.4|3914.1|3908.1|3915.4|3909.4|3914.1|3908.1|3
1654088030000|2022-06-01 12:53:50|3913.9|3907.9|3912.6|3906.6|3913.9|3907.9|3912.6|3906.6|4
1654088040000|2022-06-01 12:54:00|3912.9|3906.9|3913.4|3907.4|3913.6|3907.6|3912.6|3906.6|6
1654088050000|2022-06-01 12:54:10|3914.6|3908.6|3915.1|3909.1|3915.4|3909.4|3914.6|3908.6|3
1654088080000|2022-06-01 12:54:40|3914.9|3908.9|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|3
1654088090000|2022-06-01 12:54:50|3915.1|3909.1|3911.9|3905.9|3915.1|3909.1|3911.9|3905.9|6
1654088100000|2022-06-01 12:55:00|3912.1|3906.1|3911.6|3905.6|3912.4|3906.4|3911.6|3905.6|7
1654088110000|2022-06-01 12:55:10|3911.9|3905.9|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|2
1654088120000|2022-06-01 12:55:20|3912.6|3906.6|3912.4|3906.4|3912.6|3906.6|3911.9|3905.9|4
1654088130000|2022-06-01 12:55:30|3912.1|3906.1|3911.9|3905.9|3912.1|3906.1|3911.9|3905.9|2
1654088140000|2022-06-01 12:55:40|3912.1|3906.1|3911.9|3905.9|3912.4|3906.4|3911.9|3905.9|3
1654088160000|2022-06-01 12:56:00|3912.4|3906.4|3913.1|3907.1|3913.4|3907.4|3912.4|3906.4|3
1654088170000|2022-06-01 12:56:10|3913.4|3907.4|3913.1|3907.1|3913.4|3907.4|3913.1|3907.1|2
1654088190000|2022-06-01 12:56:30|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|2
1654088200000|2022-06-01 12:56:40|3912.9|3906.9|3913.1|3907.1|3914.1|3908.1|3912.9|3906.9|6
1654088210000|2022-06-01 12:56:50|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.6|3907.6|2
1654088220000|2022-06-01 12:57:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1654088230000|2022-06-01 12:57:10|3914.1|3908.1|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|3
1654088240000|2022-06-01 12:57:20|3913.4|3907.4|3912.1|3906.1|3913.4|3907.4|3912.1|3906.1|3
1654088250000|2022-06-01 12:57:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1654088260000|2022-06-01 12:57:40|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3912.1|3906.1|2
1654088270000|2022-06-01 12:57:50|3912.6|3906.6|3913.1|3907.1|3913.1|3907.1|3912.6|3906.6|2
1654088280000|2022-06-01 12:58:00|3913.4|3907.4|3915.4|3909.4|3915.4|3909.4|3913.4|3907.4|5
1654088290000|2022-06-01 12:58:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654088320000|2022-06-01 12:58:40|3914.9|3908.9|3914.1|3908.1|3914.9|3908.9|3914.1|3908.1|4
1654088330000|2022-06-01 12:58:50|3913.9|3907.9|3913.6|3907.6|3913.9|3907.9|3913.6|3907.6|2
1654088350000|2022-06-01 12:59:10|3915.4|3909.4|3919.4|3913.4|3919.9|3913.9|3915.4|3909.4|6
1654088360000|2022-06-01 12:59:20|3919.6|3913.6|3918.4|3912.4|3921.6|3915.6|3918.4|3912.4|10
1654088370000|2022-06-01 12:59:30|3918.6|3912.6|3917.9|3911.9|3919.1|3913.1|3917.9|3911.9|4
1654088380000|2022-06-01 12:59:40|3917.6|3911.6|3917.9|3911.9|3918.9|3912.9|3917.6|3911.6|11
1654088390000|2022-06-01 12:59:50|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1654088400000|2022-06-01 13:00:00|3918.1|3912.1|3912.8|3906.8|3920.9|3914.9|3911.8|3905.8|23
1654088410000|2022-06-01 13:00:10|3912|3906|3914.8|3908.8|3915|3909|3912|3906|19
1654088420000|2022-06-01 13:00:20|3915|3909|3918|3912|3918|3912|3914.6|3908.6|22
1654088430000|2022-06-01 13:00:30|3917.3|3911.3|3915.5|3909.5|3918.1|3912.1|3915|3909|25
1654088440000|2022-06-01 13:00:40|3915.3|3909.3|3914.8|3908.8|3916|3910|3914.8|3908.8|12
1654088450000|2022-06-01 13:00:50|3913.8|3907.8|3918|3912|3918|3912|3913.5|3907.5|11
1654088460000|2022-06-01 13:01:00|3918.3|3912.3|3919.3|3913.3|3919.3|3913.3|3917.5|3911.5|9
1654088470000|2022-06-01 13:01:10|3918.8|3912.8|3920.4|3914.4|3920.5|3914.5|3918.5|3912.5|19
1654088480000|2022-06-01 13:01:20|3919.6|3913.6|3921|3915|3921.6|3915.6|3919.6|3913.6|10
1654088490000|2022-06-01 13:01:30|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|2
1654088500000|2022-06-01 13:01:40|3921.5|3915.5|3921.3|3915.3|3921.5|3915.5|3921|3915|4
1654088510000|2022-06-01 13:01:50|3920.6|3914.6|3919.6|3913.6|3920.6|3914.6|3918.4|3912.4|15
1654088520000|2022-06-01 13:02:00|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3919.9|3913.9|7
1654088530000|2022-06-01 13:02:10|3920.9|3914.9|3925.3|3919.3|3925.3|3919.3|3920.1|3914.1|11
1654088540000|2022-06-01 13:02:20|3925.6|3919.6|3925.9|3919.9|3927.5|3921.5|3925.6|3919.6|10
1654088550000|2022-06-01 13:02:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1654088560000|2022-06-01 13:02:40|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3923.9|3917.9|12
1654088570000|2022-06-01 13:02:50|3924.6|3918.6|3924.9|3918.9|3925.9|3919.9|3924.6|3918.6|14
1654088580000|2022-06-01 13:03:00|3924.6|3918.6|3925.9|3919.9|3925.9|3919.9|3924.6|3918.6|12
1654088590000|2022-06-01 13:03:10|3926.1|3920.1|3926.6|3920.6|3926.6|3920.6|3926.1|3920.1|2
1654088600000|2022-06-01 13:03:20|3927.1|3921.1|3927.9|3921.9|3927.9|3921.9|3927.1|3921.1|6
1654088610000|2022-06-01 13:03:30|3927.6|3921.6|3928.1|3922.1|3928.6|3922.6|3927.4|3921.4|7
1654088620000|2022-06-01 13:03:40|3928.4|3922.4|3927.9|3921.9|3928.6|3922.6|3927.4|3921.4|6
1654088630000|2022-06-01 13:03:50|3927.1|3921.1|3925.4|3919.4|3927.4|3921.4|3925.4|3919.4|8
1654088640000|2022-06-01 13:04:00|3925.9|3919.9|3925.4|3919.4|3927.1|3921.1|3925.4|3919.4|13
1654088650000|2022-06-01 13:04:10|3925.1|3919.1|3923.6|3917.6|3926.9|3920.9|3923.6|3917.6|11
1654088660000|2022-06-01 13:04:20|3923.1|3917.1|3920.1|3914.1|3923.1|3917.1|3919.4|3913.4|9
1654088680000|2022-06-01 13:04:40|3919.6|3913.6|3918.3|3912.3|3920.1|3914.1|3917.8|3911.8|24
1654088690000|2022-06-01 13:04:50|3918.6|3912.6|3918.5|3912.5|3919|3913|3918.5|3912.5|3
1654088700000|2022-06-01 13:05:00|3918.8|3912.8|3919.5|3913.5|3919.5|3913.5|3918.8|3912.8|2
1654088710000|2022-06-01 13:05:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1654088720000|2022-06-01 13:05:20|3919.4|3913.4|3917.9|3911.9|3919.4|3913.4|3917.9|3911.9|2
1654088730000|2022-06-01 13:05:30|3917.4|3911.4|3914.9|3908.9|3917.4|3911.4|3914.9|3908.9|10
1654088740000|2022-06-01 13:05:40|3914.4|3908.4|3914.6|3908.6|3915.4|3909.4|3914.1|3908.1|8
1654088750000|2022-06-01 13:05:50|3914.4|3908.4|3915.4|3909.4|3915.4|3909.4|3913.6|3907.6|5
1654088760000|2022-06-01 13:06:00|3916.4|3910.4|3916.4|3910.4|3917.4|3911.4|3916.4|3910.4|7
1654088770000|2022-06-01 13:06:10|3916.9|3910.9|3915.9|3909.9|3916.9|3910.9|3915.9|3909.9|4
1654088800000|2022-06-01 13:06:40|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1654088810000|2022-06-01 13:06:50|3916.4|3910.4|3916.4|3910.4|3916.6|3910.6|3916.4|3910.4|3
1654088820000|2022-06-01 13:07:00|3916.6|3910.6|3916.4|3910.4|3918.1|3912.1|3916.4|3910.4|5
1654088830000|2022-06-01 13:07:10|3916.1|3910.1|3916.1|3910.1|3917.1|3911.1|3916.1|3910.1|7
1654088840000|2022-06-01 13:07:20|3916.4|3910.4|3916.1|3910.1|3916.9|3910.9|3916.1|3910.1|11
1654088850000|2022-06-01 13:07:30|3915.9|3909.9|3913.9|3907.9|3916.1|3910.1|3913.9|3907.9|5
1654088860000|2022-06-01 13:07:40|3914.1|3908.1|3914.4|3908.4|3915.1|3909.1|3914.1|3908.1|7
1654088870000|2022-06-01 13:07:50|3914.1|3908.1|3913.9|3907.9|3914.1|3908.1|3913.6|3907.6|4
1654088880000|2022-06-01 13:08:00|3914.4|3908.4|3914.6|3908.6|3914.6|3908.6|3914.4|3908.4|2
1654088890000|2022-06-01 13:08:10|3914.9|3908.9|3914.6|3908.6|3914.9|3908.9|3914.6|3908.6|2
1654088900000|2022-06-01 13:08:20|3914.4|3908.4|3913.4|3907.4|3914.4|3908.4|3913.4|3907.4|3
1654088910000|2022-06-01 13:08:30|3912.9|3906.9|3913.6|3907.6|3913.6|3907.6|3912.9|3906.9|6
1654088920000|2022-06-01 13:08:40|3913.4|3907.4|3911.6|3905.6|3913.4|3907.4|3911.6|3905.6|8
1654088930000|2022-06-01 13:08:50|3912.1|3906.1|3912.6|3906.6|3912.6|3906.6|3912.1|3906.1|2
1654088940000|2022-06-01 13:09:00|3912.4|3906.4|3912.6|3906.6|3912.6|3906.6|3912.4|3906.4|2
1654088950000|2022-06-01 13:09:10|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1654088970000|2022-06-01 13:09:30|3912.6|3906.6|3913.1|3907.1|3913.6|3907.6|3912.4|3906.4|8
1654088980000|2022-06-01 13:09:40|3912.6|3906.6|3912.4|3906.4|3912.6|3906.6|3911.9|3905.9|11
1654089000000|2022-06-01 13:10:00|3912.1|3906.1|3912.6|3906.6|3912.6|3906.6|3912.1|3906.1|3
1654089010000|2022-06-01 13:10:10|3912.9|3906.9|3912.4|3906.4|3913.1|3907.1|3912.4|3906.4|5
1654089020000|2022-06-01 13:10:20|3912.1|3906.1|3911.9|3905.9|3912.4|3906.4|3911.9|3905.9|7
1654089030000|2022-06-01 13:10:30|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3912.1|3906.1|2
1654089040000|2022-06-01 13:10:40|3912.6|3906.6|3913.6|3907.6|3913.6|3907.6|3912.6|3906.6|3
1654089050000|2022-06-01 13:10:50|3913.9|3907.9|3915.4|3909.4|3915.4|3909.4|3913.9|3907.9|6
1654089060000|2022-06-01 13:11:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1654089070000|2022-06-01 13:11:10|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.6|3908.6|6
1654089080000|2022-06-01 13:11:20|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|3
1654089090000|2022-06-01 13:11:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|3
1654089120000|2022-06-01 13:12:00|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1654089150000|2022-06-01 13:12:30|3915.6|3909.6|3912.9|3906.9|3915.6|3909.6|3912.9|3906.9|7
1654089160000|2022-06-01 13:12:40|3913.1|3907.1|3913.6|3907.6|3914.6|3908.6|3912.9|3906.9|17
1654089170000|2022-06-01 13:12:50|3913.9|3907.9|3913.4|3907.4|3913.9|3907.9|3913.4|3907.4|3
1654089180000|2022-06-01 13:13:00|3913.6|3907.6|3913.6|3907.6|3913.9|3907.9|3913.1|3907.1|4
1654089190000|2022-06-01 13:13:10|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1654089200000|2022-06-01 13:13:20|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|5
1654089210000|2022-06-01 13:13:30|3913.1|3907.1|3912.9|3906.9|3913.1|3907.1|3912.9|3906.9|2
1654089220000|2022-06-01 13:13:40|3913.1|3907.1|3913.9|3907.9|3914.1|3908.1|3913.1|3907.1|3
1654089230000|2022-06-01 13:13:50|3914.1|3908.1|3912.4|3906.4|3914.1|3908.1|3911.6|3905.6|12
1654089240000|2022-06-01 13:14:00|3912.6|3906.6|3913.6|3907.6|3913.9|3907.9|3912.6|3906.6|7
1654089250000|2022-06-01 13:14:10|3913.9|3907.9|3914.1|3908.1|3914.1|3908.1|3913.9|3907.9|4
1654089260000|2022-06-01 13:14:20|3914.4|3908.4|3915.1|3909.1|3915.1|3909.1|3914.1|3908.1|4
1654089280000|2022-06-01 13:14:40|3914.9|3908.9|3914.6|3908.6|3914.9|3908.9|3914.6|3908.6|2
1654089300000|2022-06-01 13:15:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1654089320000|2022-06-01 13:15:20|3915.6|3909.6|3915.9|3909.9|3916.1|3910.1|3915.6|3909.6|4
1654089330000|2022-06-01 13:15:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1654089340000|2022-06-01 13:15:40|3914.9|3908.9|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|3
1654089350000|2022-06-01 13:15:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1654089360000|2022-06-01 13:16:00|3913.6|3907.6|3912.1|3906.1|3913.6|3907.6|3911.4|3905.4|5
1654089370000|2022-06-01 13:16:10|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.1|3905.1|7
1654089380000|2022-06-01 13:16:20|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|3
1654089390000|2022-06-01 13:16:30|3912.4|3906.4|3912.6|3906.6|3912.9|3906.9|3912.4|3906.4|3
1654089400000|2022-06-01 13:16:40|3912.9|3906.9|3913.6|3907.6|3913.6|3907.6|3912.6|3906.6|6
1654089410000|2022-06-01 13:16:50|3913.4|3907.4|3913.4|3907.4|3913.6|3907.6|3913.4|3907.4|3
1654089420000|2022-06-01 13:17:00|3913.9|3907.9|3914.6|3908.6|3914.6|3908.6|3913.9|3907.9|3
1654089430000|2022-06-01 13:17:10|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1654089460000|2022-06-01 13:17:40|3914.1|3908.1|3913.9|3907.9|3914.1|3908.1|3913.9|3907.9|2
1654089470000|2022-06-01 13:17:50|3913.4|3907.4|3910.9|3904.9|3913.4|3907.4|3910.9|3904.9|7
1654089480000|2022-06-01 13:18:00|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1654089490000|2022-06-01 13:18:10|3910.9|3904.9|3910.6|3904.6|3910.9|3904.9|3910.6|3904.6|2
1654089510000|2022-06-01 13:18:30|3910.4|3904.4|3910.1|3904.1|3910.4|3904.4|3910.1|3904.1|2
1654089520000|2022-06-01 13:18:40|3910.4|3904.4|3908.9|3902.9|3910.4|3904.4|3908.6|3902.6|9
1654089530000|2022-06-01 13:18:50|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1654089540000|2022-06-01 13:19:00|3908.9|3902.9|3910.6|3904.6|3910.6|3904.6|3908.9|3902.9|4
1654089560000|2022-06-01 13:19:20|3910.9|3904.9|3912.4|3906.4|3912.4|3906.4|3910.9|3904.9|6
1654089580000|2022-06-01 13:19:40|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1654089590000|2022-06-01 13:19:50|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1654089600000|2022-06-01 13:20:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3911.9|3905.9|3
1654089610000|2022-06-01 13:20:10|3911.9|3905.9|3911.6|3905.6|3911.9|3905.9|3911.6|3905.6|2
1654089630000|2022-06-01 13:20:30|3911.1|3905.1|3911.9|3905.9|3911.9|3905.9|3911.1|3905.1|5
1654089640000|2022-06-01 13:20:40|3912.1|3906.1|3912.6|3906.6|3912.6|3906.6|3912.1|3906.1|3
1654089650000|2022-06-01 13:20:50|3912.9|3906.9|3913.4|3907.4|3913.4|3907.4|3912.6|3906.6|4
1654089660000|2022-06-01 13:21:00|3913.1|3907.1|3912.6|3906.6|3913.6|3907.6|3912.4|3906.4|6
1654089680000|2022-06-01 13:21:20|3912.9|3906.9|3913.1|3907.1|3913.1|3907.1|3912.9|3906.9|2
1654089690000|2022-06-01 13:21:30|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1654089700000|2022-06-01 13:21:40|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.4|3906.4|7
1654089720000|2022-06-01 13:22:00|3912.9|3906.9|3912.4|3906.4|3913.1|3907.1|3912.4|3906.4|6
1654089730000|2022-06-01 13:22:10|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3912.1|3906.1|2
1654089740000|2022-06-01 13:22:20|3913.1|3907.1|3912.4|3906.4|3913.1|3907.1|3912.4|3906.4|2
1654089750000|2022-06-01 13:22:30|3913.4|3907.4|3910.9|3904.9|3913.4|3907.4|3910.9|3904.9|7
1654089760000|2022-06-01 13:22:40|3911.1|3905.1|3910.4|3904.4|3911.1|3905.1|3910.4|3904.4|4
1654089780000|2022-06-01 13:23:00|3910.1|3904.1|3910.4|3904.4|3910.6|3904.6|3910.1|3904.1|4
1654089790000|2022-06-01 13:23:10|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1654089820000|2022-06-01 13:23:40|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3909.9|3903.9|3
1654089830000|2022-06-01 13:23:50|3909.9|3903.9|3908.6|3902.6|3909.9|3903.9|3908.6|3902.6|3
1654089840000|2022-06-01 13:24:00|3908.9|3902.9|3909.6|3903.6|3909.6|3903.6|3908.9|3902.9|2
1654089850000|2022-06-01 13:24:10|3910.1|3904.1|3910.4|3904.4|3910.4|3904.4|3910.1|3904.1|2
1654089860000|2022-06-01 13:24:20|3910.1|3904.1|3909.9|3903.9|3910.1|3904.1|3909.9|3903.9|4
1654089870000|2022-06-01 13:24:30|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654089880000|2022-06-01 13:24:40|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1654089890000|2022-06-01 13:24:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1654089900000|2022-06-01 13:25:00|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1654089910000|2022-06-01 13:25:10|3909.6|3903.6|3907.1|3901.1|3909.6|3903.6|3907.1|3901.1|7
1654089920000|2022-06-01 13:25:20|3906.4|3900.4|3905.6|3899.6|3906.4|3900.4|3904.4|3898.4|3
1654089930000|2022-06-01 13:25:30|3905.9|3899.9|3904.6|3898.6|3906.6|3900.6|3904.6|3898.6|6
1654089940000|2022-06-01 13:25:40|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1654089950000|2022-06-01 13:25:50|3903.9|3897.9|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|3
1654089970000|2022-06-01 13:26:10|3904.1|3898.1|3903.1|3897.1|3904.1|3898.1|3902.6|3896.6|13
1654089980000|2022-06-01 13:26:20|3902.9|3896.9|3902.4|3896.4|3903.1|3897.1|3902.4|3896.4|4
1654089990000|2022-06-01 13:26:30|3902.6|3896.6|3902.4|3896.4|3902.6|3896.6|3902.4|3896.4|2
1654090000000|2022-06-01 13:26:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1654090020000|2022-06-01 13:27:00|3902.9|3896.9|3902.6|3896.6|3902.9|3896.9|3902.6|3896.6|2
1654090030000|2022-06-01 13:27:10|3902.9|3896.9|3902.6|3896.6|3902.9|3896.9|3902.6|3896.6|2
1654090040000|2022-06-01 13:27:20|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.4|3896.4|3
1654090050000|2022-06-01 13:27:30|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.1|3896.1|3
1654090060000|2022-06-01 13:27:40|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1654090070000|2022-06-01 13:27:50|3902.4|3896.4|3902.4|3896.4|3902.6|3896.6|3902.4|3896.4|3
1654090080000|2022-06-01 13:28:00|3901.9|3895.9|3899.4|3893.4|3901.9|3895.9|3899.4|3893.4|6
1654090090000|2022-06-01 13:28:10|3897.9|3891.9|3898.1|3892.1|3898.4|3892.4|3897.6|3891.6|4
1654090100000|2022-06-01 13:28:20|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|7
1654090110000|2022-06-01 13:28:30|3898.1|3892.1|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|3
1654090130000|2022-06-01 13:28:50|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1654090140000|2022-06-01 13:29:00|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.4|3891.4|4
1654090160000|2022-06-01 13:29:20|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|5
1654090170000|2022-06-01 13:29:30|3896.9|3890.9|3898.6|3892.6|3898.6|3892.6|3896.9|3890.9|7
1654090180000|2022-06-01 13:29:40|3899.4|3893.4|3898.9|3892.9|3899.4|3893.4|3898.9|3892.9|2
1654090190000|2022-06-01 13:29:50|3899.4|3893.4|3899.4|3893.4|3900.4|3894.4|3899.4|3893.4|5
1654090200000|2022-06-01 13:30:00|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1654090210000|2022-06-01 13:30:10|3899.4|3893.4|3897.4|3891.4|3899.4|3893.4|3896.6|3890.6|15
1654090220000|2022-06-01 13:30:20|3897.6|3891.6|3897.9|3891.9|3898.4|3892.4|3897.1|3891.1|11
1654090230000|2022-06-01 13:30:30|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1654090250000|2022-06-01 13:30:50|3897.9|3891.9|3897.9|3891.9|3898.1|3892.1|3897.4|3891.4|6
1654090260000|2022-06-01 13:31:00|3898.6|3892.6|3899.6|3893.6|3899.6|3893.6|3898.6|3892.6|5
1654090270000|2022-06-01 13:31:10|3899.9|3893.9|3901.4|3895.4|3901.4|3895.4|3899.9|3893.9|8
1654090280000|2022-06-01 13:31:20|3901.6|3895.6|3906.1|3900.1|3906.1|3900.1|3901.6|3895.6|17
1654090290000|2022-06-01 13:31:30|3906.4|3900.4|3906.9|3900.9|3907.4|3901.4|3906.4|3900.4|5
1654090300000|2022-06-01 13:31:40|3907.1|3901.1|3906.6|3900.6|3907.6|3901.6|3906.4|3900.4|6
1654090330000|2022-06-01 13:32:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1654090350000|2022-06-01 13:32:30|3906.1|3900.1|3906.1|3900.1|3906.6|3900.6|3906.1|3900.1|4
1654090360000|2022-06-01 13:32:40|3905.9|3899.9|3906.4|3900.4|3906.6|3900.6|3905.9|3899.9|4
1654090380000|2022-06-01 13:33:00|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1654090390000|2022-06-01 13:33:10|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1654090400000|2022-06-01 13:33:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1654090410000|2022-06-01 13:33:30|3906.4|3900.4|3907.6|3901.6|3907.6|3901.6|3906.4|3900.4|3
1654090420000|2022-06-01 13:33:40|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3906.4|3900.4|5
1654090430000|2022-06-01 13:33:50|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.6|3900.6|7
1654090440000|2022-06-01 13:34:00|3907.1|3901.1|3908.4|3902.4|3908.9|3902.9|3907.1|3901.1|7
1654090450000|2022-06-01 13:34:10|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.4|3902.4|5
1654090460000|2022-06-01 13:34:20|3908.4|3902.4|3909.1|3903.1|3909.1|3903.1|3908.4|3902.4|3
1654090470000|2022-06-01 13:34:30|3908.9|3902.9|3909.1|3903.1|3909.6|3903.6|3908.9|3902.9|4
1654090500000|2022-06-01 13:35:00|3908.9|3902.9|3908.9|3902.9|3909.1|3903.1|3908.6|3902.6|5
1654090510000|2022-06-01 13:35:10|3908.6|3902.6|3904.6|3898.6|3908.6|3902.6|3904.6|3898.6|4
1654090520000|2022-06-01 13:35:20|3904.4|3898.4|3904.6|3898.6|3904.9|3898.9|3903.6|3897.6|8
1654090540000|2022-06-01 13:35:40|3904.4|3898.4|3904.9|3898.9|3904.9|3898.9|3904.1|3898.1|4
1654090550000|2022-06-01 13:35:50|3904.1|3898.1|3903.9|3897.9|3904.1|3898.1|3903.6|3897.6|3
1654090560000|2022-06-01 13:36:00|3904.6|3898.6|3905.9|3899.9|3906.4|3900.4|3904.6|3898.6|7
1654090570000|2022-06-01 13:36:10|3906.1|3900.1|3906.9|3900.9|3907.1|3901.1|3906.1|3900.1|5
1654090580000|2022-06-01 13:36:20|3907.1|3901.1|3908.6|3902.6|3908.6|3902.6|3907.1|3901.1|4
1654090590000|2022-06-01 13:36:30|3909.1|3903.1|3909.4|3903.4|3909.6|3903.6|3909.1|3903.1|4
1654090600000|2022-06-01 13:36:40|3909.6|3903.6|3909.6|3903.6|3909.9|3903.9|3909.6|3903.6|5
1654090620000|2022-06-01 13:37:00|3909.9|3903.9|3909.1|3903.1|3909.9|3903.9|3909.1|3903.1|8
1654090630000|2022-06-01 13:37:10|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.1|3903.1|3
1654090640000|2022-06-01 13:37:20|3909.1|3903.1|3909.4|3903.4|3909.4|3903.4|3908.9|3902.9|3
1654090660000|2022-06-01 13:37:40|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1654090690000|2022-06-01 13:38:10|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.4|3902.4|3
1654090710000|2022-06-01 13:38:30|3909.1|3903.1|3908.9|3902.9|3910.1|3904.1|3908.9|3902.9|7
1654090720000|2022-06-01 13:38:40|3908.6|3902.6|3909.4|3903.4|3909.6|3903.6|3908.6|3902.6|8
1654090730000|2022-06-01 13:38:50|3909.1|3903.1|3907.1|3901.1|3909.1|3903.1|3907.1|3901.1|5
1654090740000|2022-06-01 13:39:00|3907.6|3901.6|3907.6|3901.6|3908.1|3902.1|3907.6|3901.6|7
1654090750000|2022-06-01 13:39:10|3907.9|3901.9|3907.4|3901.4|3907.9|3901.9|3907.4|3901.4|3
1654090760000|2022-06-01 13:39:20|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|2
1654090780000|2022-06-01 13:39:40|3907.6|3901.6|3906.1|3900.1|3907.6|3901.6|3906.1|3900.1|2
1654090790000|2022-06-01 13:39:50|3905.6|3899.6|3904.4|3898.4|3905.6|3899.6|3904.4|3898.4|4
1654090800000|2022-06-01 13:40:00|3904.1|3898.1|3904.1|3898.1|3904.4|3898.4|3903.1|3897.1|7
1654090810000|2022-06-01 13:40:10|3903.1|3897.1|3902.1|3896.1|3903.1|3897.1|3902.1|3896.1|5
1654090830000|2022-06-01 13:40:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1654090840000|2022-06-01 13:40:40|3902.1|3896.1|3900.6|3894.6|3902.1|3896.1|3900.6|3894.6|6
1654090850000|2022-06-01 13:40:50|3901.1|3895.1|3900.9|3894.9|3901.6|3895.6|3900.1|3894.1|18
1654090860000|2022-06-01 13:41:00|3900.6|3894.6|3903.6|3897.6|3903.6|3897.6|3900.6|3894.6|8
1654090880000|2022-06-01 13:41:20|3903.9|3897.9|3904.9|3898.9|3904.9|3898.9|3903.9|3897.9|3
1654090890000|2022-06-01 13:41:30|3905.1|3899.1|3906.6|3900.6|3906.6|3900.6|3905.1|3899.1|6
1654090900000|2022-06-01 13:41:40|3906.9|3900.9|3904.1|3898.1|3906.9|3900.9|3904.1|3898.1|6
1654090910000|2022-06-01 13:41:50|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|8
1654090920000|2022-06-01 13:42:00|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3904.4|3898.4|2
1654090930000|2022-06-01 13:42:10|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654090940000|2022-06-01 13:42:20|3904.6|3898.6|3904.9|3898.9|3904.9|3898.9|3904.6|3898.6|2
1654090980000|2022-06-01 13:43:00|3905.4|3899.4|3905.9|3899.9|3905.9|3899.9|3905.4|3899.4|2
1654090990000|2022-06-01 13:43:10|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654091000000|2022-06-01 13:43:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1654091050000|2022-06-01 13:44:10|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1654091070000|2022-06-01 13:44:30|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1654091100000|2022-06-01 13:45:00|3906.1|3900.1|3905.9|3899.9|3906.1|3900.1|3905.9|3899.9|2
1654091110000|2022-06-01 13:45:10|3906.1|3900.1|3908.9|3902.9|3908.9|3902.9|3906.1|3900.1|6
1654091120000|2022-06-01 13:45:20|3909.4|3903.4|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|4
1654091130000|2022-06-01 13:45:30|3909.6|3903.6|3909.1|3903.1|3909.6|3903.6|3909.1|3903.1|3
1654091140000|2022-06-01 13:45:40|3908.4|3902.4|3908.6|3902.6|3908.6|3902.6|3907.6|3901.6|10
1654091150000|2022-06-01 13:45:50|3908.9|3902.9|3909.1|3903.1|3909.9|3903.9|3908.9|3902.9|6
1654091160000|2022-06-01 13:46:00|3909.4|3903.4|3911.4|3905.4|3911.6|3905.6|3909.4|3903.4|6
1654091180000|2022-06-01 13:46:20|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|2
1654091190000|2022-06-01 13:46:30|3911.6|3905.6|3911.1|3905.1|3911.6|3905.6|3911.1|3905.1|3
1654091200000|2022-06-01 13:46:40|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1654091220000|2022-06-01 13:47:00|3911.6|3905.6|3915.4|3909.4|3915.4|3909.4|3911.6|3905.6|7
1654091240000|2022-06-01 13:47:20|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|3
1654091260000|2022-06-01 13:47:40|3915.9|3909.9|3914.6|3908.6|3915.9|3909.9|3913.6|3907.6|4
1654091270000|2022-06-01 13:47:50|3914.4|3908.4|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|2
1654091280000|2022-06-01 13:48:00|3914.4|3908.4|3913.1|3907.1|3914.4|3908.4|3913.1|3907.1|5
1654091290000|2022-06-01 13:48:10|3912.9|3906.9|3909.9|3903.9|3912.9|3906.9|3908.6|3902.6|6
1654091340000|2022-06-01 13:49:00|3910.1|3904.1|3910.4|3904.4|3910.4|3904.4|3910.1|3904.1|2
1654091370000|2022-06-01 13:49:30|3910.6|3904.6|3911.6|3905.6|3911.6|3905.6|3910.6|3904.6|3
1654091390000|2022-06-01 13:49:50|3911.4|3905.4|3910.6|3904.6|3911.4|3905.4|3910.4|3904.4|3
1654091400000|2022-06-01 13:50:00|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1654091410000|2022-06-01 13:50:10|3908.4|3902.4|3909.4|3903.4|3909.4|3903.4|3908.4|3902.4|3
1654091420000|2022-06-01 13:50:20|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1654091430000|2022-06-01 13:50:30|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1654091440000|2022-06-01 13:50:40|3908.4|3902.4|3908.6|3902.6|3908.6|3902.6|3907.4|3901.4|7
1654091450000|2022-06-01 13:50:50|3908.4|3902.4|3906.8|3900.8|3908.4|3902.4|3906.8|3900.8|3
1654091460000|2022-06-01 13:51:00|3906.5|3900.5|3906.3|3900.3|3906.5|3900.5|3906.3|3900.3|3
1654091470000|2022-06-01 13:51:10|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|4
1654091490000|2022-06-01 13:51:30|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654091510000|2022-06-01 13:51:50|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1654091520000|2022-06-01 13:52:00|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1654091560000|2022-06-01 13:52:40|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1654091570000|2022-06-01 13:52:50|3905.6|3899.6|3906.4|3900.4|3906.4|3900.4|3905.6|3899.6|3
1654091610000|2022-06-01 13:53:30|3906.6|3900.6|3908.6|3902.6|3908.6|3902.6|3906.6|3900.6|4
1654091620000|2022-06-01 13:53:40|3909.1|3903.1|3909.9|3903.9|3909.9|3903.9|3909.1|3903.1|4
1654091630000|2022-06-01 13:53:50|3909.6|3903.6|3909.1|3903.1|3909.6|3903.6|3909.1|3903.1|2
1654091640000|2022-06-01 13:54:00|3909.4|3903.4|3909.1|3903.1|3909.4|3903.4|3909.1|3903.1|2
1654091650000|2022-06-01 13:54:10|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1654091660000|2022-06-01 13:54:20|3908.9|3902.9|3908.1|3902.1|3908.9|3902.9|3908.1|3902.1|2
1654091670000|2022-06-01 13:54:30|3908.4|3902.4|3909.4|3903.4|3909.4|3903.4|3908.4|3902.4|6
1654091680000|2022-06-01 13:54:40|3909.1|3903.1|3908.4|3902.4|3909.4|3903.4|3908.4|3902.4|4
1654091700000|2022-06-01 13:55:00|3908.6|3902.6|3909.1|3903.1|3909.1|3903.1|3908.6|3902.6|2
1654091710000|2022-06-01 13:55:10|3909.4|3903.4|3909.6|3903.6|3909.6|3903.6|3908.9|3902.9|4
1654091720000|2022-06-01 13:55:20|3909.9|3903.9|3909.6|3903.6|3909.9|3903.9|3909.1|3903.1|7
1654091730000|2022-06-01 13:55:30|3909.9|3903.9|3911.6|3905.6|3911.9|3905.9|3909.9|3903.9|6
1654091740000|2022-06-01 13:55:40|3911.4|3905.4|3909.9|3903.9|3911.4|3905.4|3909.9|3903.9|6
1654091750000|2022-06-01 13:55:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1654091760000|2022-06-01 13:56:00|3910.4|3904.4|3910.6|3904.6|3910.9|3904.9|3910.4|3904.4|3
1654091770000|2022-06-01 13:56:10|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1654091790000|2022-06-01 13:56:30|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1654091800000|2022-06-01 13:56:40|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.4|3905.4|3
1654091830000|2022-06-01 13:57:10|3911.9|3905.9|3914.1|3908.1|3914.1|3908.1|3911.9|3905.9|5
1654091840000|2022-06-01 13:57:20|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|2
1654091850000|2022-06-01 13:57:30|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.4|3908.4|2
1654091860000|2022-06-01 13:57:40|3912.1|3906.1|3912.9|3906.9|3912.9|3906.9|3911.6|3905.6|8
1654091870000|2022-06-01 13:57:50|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3912.9|3906.9|3
1654091880000|2022-06-01 13:58:00|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|3
1654091890000|2022-06-01 13:58:10|3913.6|3907.6|3913.4|3907.4|3913.6|3907.6|3913.1|3907.1|4
1654091900000|2022-06-01 13:58:20|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3913.6|3907.6|2
1654091910000|2022-06-01 13:58:30|3913.6|3907.6|3913.4|3907.4|3913.9|3907.9|3913.4|3907.4|3
1654091930000|2022-06-01 13:58:50|3913.1|3907.1|3914.1|3908.1|3914.4|3908.4|3913.1|3907.1|5
1654091940000|2022-06-01 13:59:00|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|2
1654091950000|2022-06-01 13:59:10|3915.1|3909.1|3918.1|3912.1|3918.1|3912.1|3915.1|3909.1|9
1654091960000|2022-06-01 13:59:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1654091970000|2022-06-01 13:59:30|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|4
1654091980000|2022-06-01 13:59:40|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.4|3908.4|2
1654091990000|2022-06-01 13:59:50|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3911.6|3905.6|5
1654092000000|2022-06-01 14:00:00|3912.4|3906.4|3911.6|3905.6|3913.1|3907.1|3911.6|3905.6|9
1654092010000|2022-06-01 14:00:10|3911.4|3905.4|3909.1|3903.1|3911.4|3905.4|3909.1|3903.1|7
1654092020000|2022-06-01 14:00:20|3909.6|3903.6|3905.6|3899.6|3909.6|3903.6|3905.6|3899.6|16
1654092030000|2022-06-01 14:00:30|3905.9|3899.9|3903.6|3897.6|3906.9|3900.9|3903.6|3897.6|14
1654092040000|2022-06-01 14:00:40|3903.9|3897.9|3903.9|3897.9|3904.6|3898.6|3903.9|3897.9|10
1654092050000|2022-06-01 14:00:50|3905.4|3899.4|3905.1|3899.1|3905.4|3899.4|3904.9|3898.9|4
1654092060000|2022-06-01 14:01:00|3905.4|3899.4|3903.9|3897.9|3905.9|3899.9|3903.6|3897.6|11
1654092080000|2022-06-01 14:01:20|3904.6|3898.6|3905.1|3899.1|3905.1|3899.1|3903.9|3897.9|4
1654092090000|2022-06-01 14:01:30|3905.4|3899.4|3904.4|3898.4|3905.4|3899.4|3904.4|3898.4|3
1654092100000|2022-06-01 14:01:40|3905.4|3899.4|3905.4|3899.4|3906.4|3900.4|3905.4|3899.4|5
1654092110000|2022-06-01 14:01:50|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|2
1654092120000|2022-06-01 14:02:00|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654092130000|2022-06-01 14:02:10|3904.9|3898.9|3905.9|3899.9|3905.9|3899.9|3904.9|3898.9|5
1654092140000|2022-06-01 14:02:20|3905.6|3899.6|3901.1|3895.1|3905.6|3899.6|3901.1|3895.1|10
1654092150000|2022-06-01 14:02:30|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1654092160000|2022-06-01 14:02:40|3900.1|3894.1|3897.9|3891.9|3900.1|3894.1|3896.9|3890.9|9
1654092170000|2022-06-01 14:02:50|3897.6|3891.6|3896.1|3890.1|3897.6|3891.6|3895.1|3889.1|8
1654092180000|2022-06-01 14:03:00|3896.4|3890.4|3897.9|3891.9|3897.9|3891.9|3896.4|3890.4|3
1654092190000|2022-06-01 14:03:10|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1654092200000|2022-06-01 14:03:20|3897.6|3891.6|3892.6|3886.6|3897.6|3891.6|3892.6|3886.6|7
1654092210000|2022-06-01 14:03:30|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3890.9|3884.9|6
1654092220000|2022-06-01 14:03:40|3892.1|3886.1|3889.6|3883.6|3892.1|3886.1|3889.4|3883.4|10
1654092230000|2022-06-01 14:03:50|3889.9|3883.9|3889.4|3883.4|3890.1|3884.1|3889.1|3883.1|6
1654092240000|2022-06-01 14:04:00|3888.9|3882.9|3891.6|3885.6|3891.6|3885.6|3888.9|3882.9|7
1654092250000|2022-06-01 14:04:10|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.9|3885.9|3
1654092260000|2022-06-01 14:04:20|3892.1|3886.1|3892.1|3886.1|3892.6|3886.6|3891.9|3885.9|4
1654092270000|2022-06-01 14:04:30|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|2
1654092280000|2022-06-01 14:04:40|3892.6|3886.6|3894.1|3888.1|3895.4|3889.4|3892.6|3886.6|8
1654092290000|2022-06-01 14:04:50|3894.4|3888.4|3894.4|3888.4|3895.1|3889.1|3894.4|3888.4|4
1654092300000|2022-06-01 14:05:00|3894.9|3888.9|3892.6|3886.6|3894.9|3888.9|3892.6|3886.6|8
1654092310000|2022-06-01 14:05:10|3892.9|3886.9|3891.9|3885.9|3893.1|3887.1|3891.9|3885.9|7
1654092320000|2022-06-01 14:05:20|3892.1|3886.1|3891.9|3885.9|3892.1|3886.1|3891.4|3885.4|4
1654092330000|2022-06-01 14:05:30|3892.1|3886.1|3892.9|3886.9|3893.1|3887.1|3892.1|3886.1|5
1654092340000|2022-06-01 14:05:40|3892.4|3886.4|3890.1|3884.1|3892.4|3886.4|3890.1|3884.1|3
1654092350000|2022-06-01 14:05:50|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|4
1654092360000|2022-06-01 14:06:00|3889.1|3883.1|3882.4|3876.4|3889.1|3883.1|3881.6|3875.6|9
1654092370000|2022-06-01 14:06:10|3882.6|3876.6|3883.9|3877.9|3884.4|3878.4|3882.4|3876.4|8
1654092380000|2022-06-01 14:06:20|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1654092390000|2022-06-01 14:06:30|3885.9|3879.9|3885.9|3879.9|3886.1|3880.1|3885.6|3879.6|5
1654092400000|2022-06-01 14:06:40|3886.1|3880.1|3888.9|3882.9|3888.9|3882.9|3886.1|3880.1|4
1654092410000|2022-06-01 14:06:50|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.4|3882.4|3
1654092420000|2022-06-01 14:07:00|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.4|3882.4|4
1654092430000|2022-06-01 14:07:10|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1654092450000|2022-06-01 14:07:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654092460000|2022-06-01 14:07:40|3888.9|3882.9|3888.4|3882.4|3889.4|3883.4|3887.9|3881.9|10
1654092470000|2022-06-01 14:07:50|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|6
1654092480000|2022-06-01 14:08:00|3888.9|3882.9|3888.9|3882.9|3889.1|3883.1|3888.6|3882.6|5
1654092490000|2022-06-01 14:08:10|3889.1|3883.1|3888.6|3882.6|3889.4|3883.4|3888.6|3882.6|4
1654092500000|2022-06-01 14:08:20|3888.4|3882.4|3891.1|3885.1|3891.1|3885.1|3888.4|3882.4|5
1654092510000|2022-06-01 14:08:30|3890.9|3884.9|3892.6|3886.6|3892.6|3886.6|3890.4|3884.4|8
1654092520000|2022-06-01 14:08:40|3892.4|3886.4|3888.1|3882.1|3892.4|3886.4|3888.1|3882.1|9
1654092530000|2022-06-01 14:08:50|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1654092540000|2022-06-01 14:09:00|3887.1|3881.1|3888.1|3882.1|3888.6|3882.6|3886.6|3880.6|9
1654092550000|2022-06-01 14:09:10|3887.9|3881.9|3887.6|3881.6|3887.9|3881.9|3887.6|3881.6|4
1654092560000|2022-06-01 14:09:20|3887.9|3881.9|3887.4|3881.4|3887.9|3881.9|3887.4|3881.4|3
1654092570000|2022-06-01 14:09:30|3886.9|3880.9|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|3
1654092580000|2022-06-01 14:09:40|3886.9|3880.9|3888.6|3882.6|3888.6|3882.6|3886.9|3880.9|5
1654092590000|2022-06-01 14:09:50|3888.4|3882.4|3890.6|3884.6|3890.9|3884.9|3888.4|3882.4|7
1654092600000|2022-06-01 14:10:00|3890.4|3884.4|3889.1|3883.1|3890.4|3884.4|3889.1|3883.1|4
1654092610000|2022-06-01 14:10:10|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1654092620000|2022-06-01 14:10:20|3887.9|3881.9|3887.1|3881.1|3887.9|3881.9|3887.1|3881.1|3
1654092630000|2022-06-01 14:10:30|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654092640000|2022-06-01 14:10:40|3886.4|3880.4|3884.4|3878.4|3886.4|3880.4|3883.6|3877.6|11
1654092650000|2022-06-01 14:10:50|3884.1|3878.1|3882.4|3876.4|3884.1|3878.1|3881.6|3875.6|10
1654092660000|2022-06-01 14:11:00|3882.1|3876.1|3884.9|3878.9|3884.9|3878.9|3882.1|3876.1|7
1654092670000|2022-06-01 14:11:10|3885.4|3879.4|3886.1|3880.1|3886.6|3880.6|3885.4|3879.4|4
1654092680000|2022-06-01 14:11:20|3885.9|3879.9|3887.6|3881.6|3887.6|3881.6|3885.1|3879.1|11
1654092690000|2022-06-01 14:11:30|3887.9|3881.9|3887.1|3881.1|3888.4|3882.4|3887.1|3881.1|6
1654092700000|2022-06-01 14:11:40|3886.6|3880.6|3888.1|3882.1|3888.1|3882.1|3886.4|3880.4|4
1654092710000|2022-06-01 14:11:50|3887.4|3881.4|3889.4|3883.4|3889.4|3883.4|3887.4|3881.4|4
1654092720000|2022-06-01 14:12:00|3889.1|3883.1|3887.1|3881.1|3889.1|3883.1|3886.9|3880.9|8
1654092730000|2022-06-01 14:12:10|3886.9|3880.9|3887.4|3881.4|3887.4|3881.4|3886.6|3880.6|5
1654092740000|2022-06-01 14:12:20|3887.1|3881.1|3888.4|3882.4|3888.6|3882.6|3886.9|3880.9|7
1654092750000|2022-06-01 14:12:30|3888.1|3882.1|3891.9|3885.9|3891.9|3885.9|3888.1|3882.1|9
1654092760000|2022-06-01 14:12:40|3891.4|3885.4|3890.4|3884.4|3891.4|3885.4|3890.4|3884.4|3
1654092770000|2022-06-01 14:12:50|3889.9|3883.9|3890.9|3884.9|3890.9|3884.9|3889.9|3883.9|5
1654092780000|2022-06-01 14:13:00|3890.6|3884.6|3891.4|3885.4|3891.9|3885.9|3890.6|3884.6|11
1654092790000|2022-06-01 14:13:10|3891.1|3885.1|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|5
1654092800000|2022-06-01 14:13:20|3891.9|3885.9|3890.9|3884.9|3892.1|3886.1|3890.9|3884.9|7
1654092810000|2022-06-01 14:13:30|3890.6|3884.6|3888.1|3882.1|3890.6|3884.6|3887.6|3881.6|5
1654092820000|2022-06-01 14:13:40|3887.9|3881.9|3886.6|3880.6|3887.9|3881.9|3886.6|3880.6|6
1654092830000|2022-06-01 14:13:50|3886.4|3880.4|3887.9|3881.9|3887.9|3881.9|3885.4|3879.4|7
1654092840000|2022-06-01 14:14:00|3888.1|3882.1|3888.4|3882.4|3888.6|3882.6|3888.1|3882.1|4
1654092850000|2022-06-01 14:14:10|3888.6|3882.6|3889.4|3883.4|3890.1|3884.1|3888.6|3882.6|6
1654092860000|2022-06-01 14:14:20|3889.1|3883.1|3891.6|3885.6|3891.6|3885.6|3888.1|3882.1|12
1654092870000|2022-06-01 14:14:30|3891.1|3885.1|3890.6|3884.6|3892.1|3886.1|3890.6|3884.6|8
1654092880000|2022-06-01 14:14:40|3891.4|3885.4|3890.6|3884.6|3891.4|3885.4|3890.1|3884.1|7
1654092890000|2022-06-01 14:14:50|3890.4|3884.4|3890.4|3884.4|3890.9|3884.9|3889.9|3883.9|6
1654092900000|2022-06-01 14:15:00|3890.1|3884.1|3886.6|3880.6|3890.1|3884.1|3886.6|3880.6|7
1654092910000|2022-06-01 14:15:10|3886.4|3880.4|3885.1|3879.1|3886.4|3880.4|3885.1|3879.1|11
1654092920000|2022-06-01 14:15:20|3886.1|3880.1|3885.9|3879.9|3886.1|3880.1|3884.6|3878.6|6
1654092930000|2022-06-01 14:15:30|3886.1|3880.1|3888.6|3882.6|3888.9|3882.9|3885.6|3879.6|10
1654092940000|2022-06-01 14:15:40|3887.6|3881.6|3885.6|3879.6|3887.6|3881.6|3885.6|3879.6|5
1654092950000|2022-06-01 14:15:50|3885.4|3879.4|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|4
1654092960000|2022-06-01 14:16:00|3885.6|3879.6|3885.1|3879.1|3886.1|3880.1|3884.1|3878.1|19
1654092970000|2022-06-01 14:16:10|3884.9|3878.9|3884.4|3878.4|3885.1|3879.1|3884.4|3878.4|6
1654092980000|2022-06-01 14:16:20|3885.6|3879.6|3886.4|3880.4|3886.4|3880.4|3885.6|3879.6|5
1654092990000|2022-06-01 14:16:30|3886.6|3880.6|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|5
1654093000000|2022-06-01 14:16:40|3887.6|3881.6|3889.6|3883.6|3890.1|3884.1|3887.6|3881.6|6
1654093010000|2022-06-01 14:16:50|3889.4|3883.4|3891.6|3885.6|3892.6|3886.6|3889.4|3883.4|10
1654093020000|2022-06-01 14:17:00|3891.4|3885.4|3888.4|3882.4|3891.4|3885.4|3888.4|3882.4|7
1654093030000|2022-06-01 14:17:10|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3886.9|3880.9|6
1654093040000|2022-06-01 14:17:20|3888.6|3882.6|3894|3888|3894|3888|3888.6|3882.6|11
1654093050000|2022-06-01 14:17:30|3894.5|3888.5|3895.1|3889.1|3895.1|3889.1|3894.5|3888.5|5
1654093060000|2022-06-01 14:17:40|3895.9|3889.9|3895.1|3889.1|3895.9|3889.9|3895.1|3889.1|6
1654093070000|2022-06-01 14:17:50|3895.4|3889.4|3893.6|3887.6|3895.6|3889.6|3893.1|3887.1|9
1654093080000|2022-06-01 14:18:00|3893.9|3887.9|3892.6|3886.6|3894.4|3888.4|3892.6|3886.6|8
1654093090000|2022-06-01 14:18:10|3892.4|3886.4|3889.6|3883.6|3892.4|3886.4|3889.6|3883.6|5
1654093100000|2022-06-01 14:18:20|3889.9|3883.9|3890.6|3884.6|3891.6|3885.6|3889.9|3883.9|7
1654093110000|2022-06-01 14:18:30|3890.9|3884.9|3895.1|3889.1|3895.1|3889.1|3890.1|3884.1|9
1654093120000|2022-06-01 14:18:40|3895|3889|3894.9|3888.9|3895.1|3889.1|3894.9|3888.9|3
1654093130000|2022-06-01 14:18:50|3895.3|3889.3|3895.1|3889.1|3895.3|3889.3|3895.1|3889.1|2
1654093140000|2022-06-01 14:19:00|3894.3|3888.3|3893.6|3887.6|3894.5|3888.5|3893.6|3887.6|4
1654093150000|2022-06-01 14:19:10|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1654093160000|2022-06-01 14:19:20|3892.4|3886.4|3893.4|3887.4|3893.4|3887.4|3892.4|3886.4|2
1654093170000|2022-06-01 14:19:30|3893.1|3887.1|3895.4|3889.4|3895.4|3889.4|3893.1|3887.1|7
1654093180000|2022-06-01 14:19:40|3895.1|3889.1|3895.6|3889.6|3895.6|3889.6|3893.6|3887.6|10
1654093190000|2022-06-01 14:19:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|3
1654093200000|2022-06-01 14:20:00|3896.1|3890.1|3897.4|3891.4|3898.1|3892.1|3896.1|3890.1|10
1654093210000|2022-06-01 14:20:10|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3896.4|3890.4|4
1654093220000|2022-06-01 14:20:20|3897.1|3891.1|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|3
1654093230000|2022-06-01 14:20:30|3896.4|3890.4|3896.6|3890.6|3896.9|3890.9|3896.4|3890.4|3
1654093240000|2022-06-01 14:20:40|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1654093250000|2022-06-01 14:20:50|3897.6|3891.6|3898.1|3892.1|3898.1|3892.1|3897.6|3891.6|5
1654093260000|2022-06-01 14:21:00|3898.4|3892.4|3896.9|3890.9|3898.6|3892.6|3896.9|3890.9|6
1654093270000|2022-06-01 14:21:10|3896.6|3890.6|3898.9|3892.9|3898.9|3892.9|3896.4|3890.4|5
1654093280000|2022-06-01 14:21:20|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1654093300000|2022-06-01 14:21:40|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|5
1654093310000|2022-06-01 14:21:50|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.1|3892.1|4
1654093320000|2022-06-01 14:22:00|3898.1|3892.1|3900.1|3894.1|3900.9|3894.9|3898.1|3892.1|5
1654093330000|2022-06-01 14:22:10|3899.9|3893.9|3899.4|3893.4|3900.1|3894.1|3899.4|3893.4|4
1654093340000|2022-06-01 14:22:20|3899.1|3893.1|3898.6|3892.6|3899.1|3893.1|3898.6|3892.6|3
1654093350000|2022-06-01 14:22:30|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1654093360000|2022-06-01 14:22:40|3898.1|3892.1|3898.1|3892.1|3898.6|3892.6|3898.1|3892.1|4
1654093370000|2022-06-01 14:22:50|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.4|3890.4|3
1654093380000|2022-06-01 14:23:00|3896.4|3890.4|3894.4|3888.4|3896.4|3890.4|3894.4|3888.4|6
1654093390000|2022-06-01 14:23:10|3894.1|3888.1|3893.9|3887.9|3894.6|3888.6|3893.9|3887.9|7
1654093400000|2022-06-01 14:23:20|3894.4|3888.4|3895.1|3889.1|3895.1|3889.1|3893.9|3887.9|5
1654093420000|2022-06-01 14:23:40|3895.4|3889.4|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|2
1654093430000|2022-06-01 14:23:50|3894.6|3888.6|3896.9|3890.9|3897.4|3891.4|3894.4|3888.4|14
1654093440000|2022-06-01 14:24:00|3897.1|3891.1|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|6
1654093450000|2022-06-01 14:24:10|3896.9|3890.9|3895.1|3889.1|3896.9|3890.9|3895.1|3889.1|5
1654093470000|2022-06-01 14:24:30|3894.9|3888.9|3896.1|3890.1|3896.1|3890.1|3893.6|3887.6|6
1654093480000|2022-06-01 14:24:40|3895.4|3889.4|3894.6|3888.6|3895.4|3889.4|3894.6|3888.6|3
1654093490000|2022-06-01 14:24:50|3894.4|3888.4|3895.4|3889.4|3895.4|3889.4|3894.1|3888.1|3
1654093500000|2022-06-01 14:25:00|3894.9|3888.9|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|4
1654093510000|2022-06-01 14:25:10|3894.1|3888.1|3893.1|3887.1|3894.1|3888.1|3893.1|3887.1|6
1654093520000|2022-06-01 14:25:20|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654093530000|2022-06-01 14:25:30|3893.1|3887.1|3892.4|3886.4|3893.4|3887.4|3891.9|3885.9|6
1654093540000|2022-06-01 14:25:40|3892.1|3886.1|3890.9|3884.9|3892.1|3886.1|3890.9|3884.9|3
1654093550000|2022-06-01 14:25:50|3890.6|3884.6|3888.9|3882.9|3890.6|3884.6|3888.9|3882.9|2
1654093560000|2022-06-01 14:26:00|3887.1|3881.1|3886.9|3880.9|3889.1|3883.1|3886.1|3880.1|12
1654093570000|2022-06-01 14:26:10|3886.1|3880.1|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|3
1654093580000|2022-06-01 14:26:20|3885.9|3879.9|3885.6|3879.6|3885.9|3879.9|3884.9|3878.9|4
1654093590000|2022-06-01 14:26:30|3886.1|3880.1|3886.8|3880.8|3888.6|3882.6|3885.1|3879.1|6
1654093600000|2022-06-01 14:26:40|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1654093610000|2022-06-01 14:26:50|3887.1|3881.1|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|2
1654093620000|2022-06-01 14:27:00|3886.1|3880.1|3886.3|3880.3|3888.1|3882.1|3884.9|3878.9|13
1654093630000|2022-06-01 14:27:10|3888|3882|3887.8|3881.8|3888|3882|3887.8|3881.8|2
1654093640000|2022-06-01 14:27:20|3887.6|3881.6|3887.1|3881.1|3887.6|3881.6|3886.9|3880.9|4
1654093650000|2022-06-01 14:27:30|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|2
1654093660000|2022-06-01 14:27:40|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1654093670000|2022-06-01 14:27:50|3886.1|3880.1|3884.9|3878.9|3886.1|3880.1|3884.6|3878.6|6
1654093680000|2022-06-01 14:28:00|3884.6|3878.6|3885.1|3879.1|3885.1|3879.1|3884.6|3878.6|3
1654093690000|2022-06-01 14:28:10|3884.9|3878.9|3884.6|3878.6|3884.9|3878.9|3884.4|3878.4|9
1654093700000|2022-06-01 14:28:20|3884.4|3878.4|3883.4|3877.4|3884.6|3878.6|3883.4|3877.4|6
1654093710000|2022-06-01 14:28:30|3882.9|3876.9|3881.4|3875.4|3882.9|3876.9|3880.4|3874.4|8
1654093720000|2022-06-01 14:28:40|3881.1|3875.1|3880.4|3874.4|3881.1|3875.1|3880.4|3874.4|5
1654093730000|2022-06-01 14:28:50|3880.1|3874.1|3880.6|3874.6|3880.6|3874.6|3879.1|3873.1|6
1654093740000|2022-06-01 14:29:00|3880.4|3874.4|3881.6|3875.6|3882.1|3876.1|3880.4|3874.4|9
1654093750000|2022-06-01 14:29:10|3881.4|3875.4|3880.1|3874.1|3881.4|3875.4|3880.1|3874.1|5
1654093760000|2022-06-01 14:29:20|3879.9|3873.9|3877.9|3871.9|3879.9|3873.9|3877.9|3871.9|8
1654093770000|2022-06-01 14:29:30|3877.6|3871.6|3884.8|3878.8|3884.8|3878.8|3877.4|3871.4|8
1654093780000|2022-06-01 14:29:40|3885|3879|3880.5|3874.5|3885|3879|3879.6|3873.6|10
1654093790000|2022-06-01 14:29:50|3880.8|3874.8|3880|3874|3880.8|3874.8|3879.8|3873.8|9
1654093800000|2022-06-01 14:30:00|3879.8|3873.8|3881.8|3875.8|3881.8|3875.8|3879.5|3873.5|9
1654093810000|2022-06-01 14:30:10|3882|3876|3881|3875|3884|3878|3881|3875|8
1654093820000|2022-06-01 14:30:20|3880.5|3874.5|3882.3|3876.3|3882.8|3876.8|3880.5|3874.5|6
1654093830000|2022-06-01 14:30:30|3882.5|3876.5|3885.9|3879.9|3886.3|3880.3|3882.5|3876.5|6
1654093840000|2022-06-01 14:30:40|3885.8|3879.8|3886.3|3880.3|3886.5|3880.5|3885.5|3879.5|4
1654093850000|2022-06-01 14:30:50|3886.5|3880.5|3887.1|3881.1|3887.8|3881.8|3886.5|3880.5|6
1654093860000|2022-06-01 14:31:00|3886.6|3880.6|3885.1|3879.1|3886.6|3880.6|3885.1|3879.1|8
1654093870000|2022-06-01 14:31:10|3885|3879|3882.8|3876.8|3885|3879|3882.8|3876.8|6
1654093880000|2022-06-01 14:31:20|3882.5|3876.5|3881.3|3875.3|3882.5|3876.5|3881.3|3875.3|5
1654093890000|2022-06-01 14:31:30|3880.9|3874.9|3881.8|3875.8|3881.9|3875.9|3879.4|3873.4|7
1654093900000|2022-06-01 14:31:40|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|2
1654093920000|2022-06-01 14:32:00|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3880.1|3874.1|10
1654093930000|2022-06-01 14:32:10|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3880.4|3874.4|7
1654093940000|2022-06-01 14:32:20|3882.4|3876.4|3881.9|3875.9|3882.4|3876.4|3879.9|3873.9|10
1654093950000|2022-06-01 14:32:30|3881.6|3875.6|3880.1|3874.1|3881.6|3875.6|3880.1|3874.1|4
1654093960000|2022-06-01 14:32:40|3879.9|3873.9|3877.9|3871.9|3879.9|3873.9|3877.9|3871.9|6
1654093970000|2022-06-01 14:32:50|3877.4|3871.4|3877.6|3871.6|3878.4|3872.4|3876.1|3870.1|12
1654093980000|2022-06-01 14:33:00|3877.4|3871.4|3877.1|3871.1|3877.4|3871.4|3875.9|3869.9|11
1654093990000|2022-06-01 14:33:10|3876.9|3870.9|3877.4|3871.4|3878.6|3872.6|3876.9|3870.9|8
1654094000000|2022-06-01 14:33:20|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3875.4|3869.4|5
1654094010000|2022-06-01 14:33:30|3875.9|3869.9|3877.6|3871.6|3878.1|3872.1|3875.9|3869.9|10
1654094020000|2022-06-01 14:33:40|3877.9|3871.9|3877.6|3871.6|3877.9|3871.9|3876.9|3870.9|4
1654094030000|2022-06-01 14:33:50|3876.9|3870.9|3878.9|3872.9|3878.9|3872.9|3876.9|3870.9|5
1654094040000|2022-06-01 14:34:00|3879.9|3873.9|3880.9|3874.9|3880.9|3874.9|3879.9|3873.9|8
1654094050000|2022-06-01 14:34:10|3880.4|3874.4|3879.4|3873.4|3880.4|3874.4|3879.4|3873.4|3
1654094060000|2022-06-01 14:34:20|3878.9|3872.9|3878.4|3872.4|3879.6|3873.6|3878.4|3872.4|8
1654094070000|2022-06-01 14:34:30|3878.1|3872.1|3876.9|3870.9|3878.1|3872.1|3876.9|3870.9|5
1654094080000|2022-06-01 14:34:40|3877.1|3871.1|3875.6|3869.6|3877.1|3871.1|3874.6|3868.6|6
1654094090000|2022-06-01 14:34:50|3875.9|3869.9|3876.1|3870.1|3876.9|3870.9|3875.1|3869.1|7
1654094100000|2022-06-01 14:35:00|3875.9|3869.9|3874.6|3868.6|3876.1|3870.1|3874.6|3868.6|6
1654094110000|2022-06-01 14:35:10|3874.9|3868.9|3875.1|3869.1|3875.1|3869.1|3874.9|3868.9|2
1654094120000|2022-06-01 14:35:20|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654094130000|2022-06-01 14:35:30|3875.9|3869.9|3876.5|3870.5|3876.5|3870.5|3875.9|3869.9|9
1654094140000|2022-06-01 14:35:40|3876.6|3870.6|3874.6|3868.6|3876.9|3870.9|3874.6|3868.6|8
1654094150000|2022-06-01 14:35:50|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654094160000|2022-06-01 14:36:00|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654094170000|2022-06-01 14:36:10|3874.4|3868.4|3874.1|3868.1|3874.4|3868.4|3874.1|3868.1|2
1654094180000|2022-06-01 14:36:20|3873.6|3867.6|3875.4|3869.4|3875.4|3869.4|3873.6|3867.6|10
1654094190000|2022-06-01 14:36:30|3875.6|3869.6|3875.9|3869.9|3876.1|3870.1|3875.6|3869.6|5
1654094200000|2022-06-01 14:36:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654094210000|2022-06-01 14:36:50|3875.1|3869.1|3876.6|3870.6|3876.6|3870.6|3875.1|3869.1|4
1654094220000|2022-06-01 14:37:00|3876.4|3870.4|3875.4|3869.4|3876.4|3870.4|3874.9|3868.9|6
1654094230000|2022-06-01 14:37:10|3875.1|3869.1|3876.4|3870.4|3876.4|3870.4|3874.4|3868.4|5
1654094240000|2022-06-01 14:37:20|3875.9|3869.9|3877.9|3871.9|3878.9|3872.9|3875.9|3869.9|8
1654094250000|2022-06-01 14:37:30|3880.1|3874.1|3880.1|3874.1|3880.4|3874.4|3879.6|3873.6|6
1654094260000|2022-06-01 14:37:40|3880.9|3874.9|3882.1|3876.1|3882.1|3876.1|3880.9|3874.9|6
1654094270000|2022-06-01 14:37:50|3881.4|3875.4|3881.9|3875.9|3881.9|3875.9|3881.1|3875.1|8
1654094280000|2022-06-01 14:38:00|3881.6|3875.6|3882.4|3876.4|3883.9|3877.9|3881.6|3875.6|10
1654094290000|2022-06-01 14:38:10|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|4
1654094300000|2022-06-01 14:38:20|3881.9|3875.9|3882.6|3876.6|3882.6|3876.6|3881.3|3875.3|10
1654094310000|2022-06-01 14:38:30|3882.4|3876.4|3884.4|3878.4|3884.4|3878.4|3881.4|3875.4|6
1654094320000|2022-06-01 14:38:40|3884.1|3878.1|3883.6|3877.6|3884.4|3878.4|3883.6|3877.6|4
1654094330000|2022-06-01 14:38:50|3883.9|3877.9|3883.9|3877.9|3884.1|3878.1|3883.9|3877.9|3
1654094340000|2022-06-01 14:39:00|3883.6|3877.6|3882.6|3876.6|3883.6|3877.6|3882.6|3876.6|6
1654094350000|2022-06-01 14:39:10|3882.9|3876.9|3883.1|3877.1|3883.4|3877.4|3882.9|3876.9|5
1654094360000|2022-06-01 14:39:20|3882.9|3876.9|3885.4|3879.4|3886.4|3880.4|3882.6|3876.6|8
1654094370000|2022-06-01 14:39:30|3885.1|3879.1|3883.6|3877.6|3885.1|3879.1|3883.6|3877.6|5
1654094380000|2022-06-01 14:39:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1654094390000|2022-06-01 14:39:50|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1654094400000|2022-06-01 14:40:00|3883.4|3877.4|3883.6|3877.6|3884.1|3878.1|3882.4|3876.4|8
1654094410000|2022-06-01 14:40:10|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3882.9|3876.9|3
1654094420000|2022-06-01 14:40:20|3883.4|3877.4|3882.9|3876.9|3883.6|3877.6|3882.6|3876.6|8
1654094430000|2022-06-01 14:40:30|3882.6|3876.6|3879.4|3873.4|3882.6|3876.6|3879.4|3873.4|8
1654094440000|2022-06-01 14:40:40|3879.1|3873.1|3876.4|3870.4|3879.6|3873.6|3876.4|3870.4|10
1654094450000|2022-06-01 14:40:50|3875.1|3869.1|3876.9|3870.9|3877.1|3871.1|3874.9|3868.9|23
1654094460000|2022-06-01 14:41:00|3876.4|3870.4|3877.1|3871.1|3877.1|3871.1|3876.4|3870.4|6
1654094470000|2022-06-01 14:41:10|3876.6|3870.6|3876|3870|3877.4|3871.4|3875.8|3869.8|13
1654094480000|2022-06-01 14:41:20|3875.9|3869.9|3874.9|3868.9|3876.1|3870.1|3874.6|3868.6|8
1654094490000|2022-06-01 14:41:30|3875.4|3869.4|3874.6|3868.6|3875.6|3869.6|3874.6|3868.6|7
1654094500000|2022-06-01 14:41:40|3874.9|3868.9|3874.1|3868.1|3875.1|3869.1|3873.9|3867.9|6
1654094510000|2022-06-01 14:41:50|3873.9|3867.9|3872.1|3866.1|3873.9|3867.9|3871.4|3865.4|14
1654094520000|2022-06-01 14:42:00|3872.6|3866.6|3871.6|3865.6|3872.9|3866.9|3871.6|3865.6|14
1654094530000|2022-06-01 14:42:10|3872.4|3866.4|3870.9|3864.9|3872.4|3866.4|3870.9|3864.9|9
1654094540000|2022-06-01 14:42:20|3870.6|3864.6|3870.9|3864.9|3871.1|3865.1|3870.4|3864.4|5
1654094550000|2022-06-01 14:42:30|3870.1|3864.1|3869.6|3863.6|3870.6|3864.6|3868.6|3862.6|8
1654094560000|2022-06-01 14:42:40|3869.9|3863.9|3869.4|3863.4|3870.4|3864.4|3868.6|3862.6|10
1654094570000|2022-06-01 14:42:50|3869.1|3863.1|3868.9|3862.9|3869.6|3863.6|3868.9|3862.9|9
1654094580000|2022-06-01 14:43:00|3868.6|3862.6|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|3
1654094590000|2022-06-01 14:43:10|3869.1|3863.1|3865.6|3859.6|3869.1|3863.1|3865.4|3859.4|14
1654094600000|2022-06-01 14:43:20|3867.1|3861.1|3866.4|3860.4|3867.4|3861.4|3866.4|3860.4|9
1654094610000|2022-06-01 14:43:30|3867.1|3861.1|3869.4|3863.4|3870.6|3864.6|3867.1|3861.1|6
1654094620000|2022-06-01 14:43:40|3869.6|3863.6|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|9
1654094630000|2022-06-01 14:43:50|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1654094640000|2022-06-01 14:44:00|3868.9|3862.9|3865.9|3859.9|3868.9|3862.9|3865.9|3859.9|6
1654094650000|2022-06-01 14:44:10|3865.6|3859.6|3865.9|3859.9|3865.9|3859.9|3865.6|3859.6|2
1654094660000|2022-06-01 14:44:20|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.4|3860.4|9
1654094670000|2022-06-01 14:44:30|3867.9|3861.9|3868.9|3862.9|3868.9|3862.9|3867.9|3861.9|5
1654094680000|2022-06-01 14:44:40|3868.6|3862.6|3869.1|3863.1|3869.1|3863.1|3868.4|3862.4|7
1654094690000|2022-06-01 14:44:50|3869.4|3863.4|3870.1|3864.1|3870.1|3864.1|3869.4|3863.4|4
1654094700000|2022-06-01 14:45:00|3870.4|3864.4|3870.4|3864.4|3870.9|3864.9|3870.1|3864.1|7
1654094710000|2022-06-01 14:45:10|3870.1|3864.1|3868.6|3862.6|3870.1|3864.1|3868.6|3862.6|7
1654094720000|2022-06-01 14:45:20|3868.9|3862.9|3870.9|3864.9|3870.9|3864.9|3868.6|3862.6|6
1654094730000|2022-06-01 14:45:30|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|2
1654094740000|2022-06-01 14:45:40|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654094750000|2022-06-01 14:45:50|3870.6|3864.6|3869.4|3863.4|3870.6|3864.6|3869.4|3863.4|4
1654094760000|2022-06-01 14:46:00|3869.9|3863.9|3870.1|3864.1|3870.4|3864.4|3869.9|3863.9|5
1654094770000|2022-06-01 14:46:10|3869.9|3863.9|3869.9|3863.9|3870.1|3864.1|3869.6|3863.6|5
1654094780000|2022-06-01 14:46:20|3869.6|3863.6|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|2
1654094790000|2022-06-01 14:46:30|3869.6|3863.6|3873.1|3867.1|3873.1|3867.1|3869.6|3863.6|7
1654094800000|2022-06-01 14:46:40|3872.9|3866.9|3873.9|3867.9|3874.1|3868.1|3872.9|3866.9|8
1654094810000|2022-06-01 14:46:50|3873.6|3867.6|3872.1|3866.1|3873.6|3867.6|3871.9|3865.9|4
1654094820000|2022-06-01 14:47:00|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654094840000|2022-06-01 14:47:20|3871.1|3865.1|3869.9|3863.9|3871.4|3865.4|3869.9|3863.9|5
1654094850000|2022-06-01 14:47:30|3870.1|3864.1|3872.6|3866.6|3872.6|3866.6|3869.6|3863.6|11
1654094860000|2022-06-01 14:47:40|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.6|3866.6|3
1654094870000|2022-06-01 14:47:50|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1654094880000|2022-06-01 14:48:00|3872.9|3866.9|3871.9|3865.9|3872.9|3866.9|3870.9|3864.9|5
1654094890000|2022-06-01 14:48:10|3871.1|3865.1|3872.1|3866.1|3872.1|3866.1|3871.1|3865.1|4
1654094900000|2022-06-01 14:48:20|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|3
1654094910000|2022-06-01 14:48:30|3872.1|3866.1|3873.6|3867.6|3873.6|3867.6|3872.1|3866.1|8
1654094920000|2022-06-01 14:48:40|3873.4|3867.4|3872.1|3866.1|3873.4|3867.4|3872.1|3866.1|5
1654094930000|2022-06-01 14:48:50|3871.9|3865.9|3870.6|3864.6|3871.9|3865.9|3869.6|3863.6|4
1654094940000|2022-06-01 14:49:00|3869.6|3863.6|3869.4|3863.4|3870.1|3864.1|3867.6|3861.6|13
1654094950000|2022-06-01 14:49:10|3869.6|3863.6|3870.4|3864.4|3870.4|3864.4|3869.6|3863.6|3
1654094960000|2022-06-01 14:49:20|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1654094970000|2022-06-01 14:49:30|3871.9|3865.9|3876.4|3870.4|3876.4|3870.4|3871.9|3865.9|5
1654094980000|2022-06-01 14:49:40|3877.5|3871.5|3877.9|3871.9|3878.1|3872.1|3877.5|3871.5|5
1654094990000|2022-06-01 14:49:50|3876.4|3870.4|3872.6|3866.6|3876.4|3870.4|3872.6|3866.6|9
1654095000000|2022-06-01 14:50:00|3872.1|3866.1|3871.9|3865.9|3872.1|3866.1|3871.9|3865.9|2
1654095010000|2022-06-01 14:50:10|3873|3867|3873.5|3867.5|3873.8|3867.8|3873|3867|3
1654095020000|2022-06-01 14:50:20|3873.8|3867.8|3876.4|3870.4|3876.4|3870.4|3873.8|3867.8|7
1654095030000|2022-06-01 14:50:30|3875.6|3869.6|3880.4|3874.4|3880.4|3874.4|3875.6|3869.6|14
1654095040000|2022-06-01 14:50:40|3880.6|3874.6|3884.1|3878.1|3884.4|3878.4|3880.6|3874.6|13
1654095050000|2022-06-01 14:50:50|3884.4|3878.4|3887.1|3881.1|3887.4|3881.4|3884.4|3878.4|10
1654095060000|2022-06-01 14:51:00|3886.9|3880.9|3887.1|3881.1|3887.4|3881.4|3886.9|3880.9|4
1654095070000|2022-06-01 14:51:10|3886.9|3880.9|3881.3|3875.3|3886.9|3880.9|3881.3|3875.3|11
1654095080000|2022-06-01 14:51:20|3880.8|3874.8|3881.1|3875.1|3881.4|3875.4|3880.6|3874.6|5
1654095090000|2022-06-01 14:51:30|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1654095100000|2022-06-01 14:51:40|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|5
1654095110000|2022-06-01 14:51:50|3879.4|3873.4|3879.9|3873.9|3880.4|3874.4|3879.4|3873.4|6
1654095120000|2022-06-01 14:52:00|3880.1|3874.1|3881.9|3875.9|3881.9|3875.9|3880.1|3874.1|6
1654095130000|2022-06-01 14:52:10|3882.1|3876.1|3881.9|3875.9|3884.1|3878.1|3881.9|3875.9|9
1654095140000|2022-06-01 14:52:20|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|5
1654095150000|2022-06-01 14:52:30|3882.9|3876.9|3883.1|3877.1|3883.6|3877.6|3882.9|3876.9|7
1654095160000|2022-06-01 14:52:40|3882.9|3876.9|3881.6|3875.6|3882.9|3876.9|3881.1|3875.1|6
1654095170000|2022-06-01 14:52:50|3881.4|3875.4|3880.1|3874.1|3881.4|3875.4|3880.1|3874.1|4
1654095180000|2022-06-01 14:53:00|3879.9|3873.9|3880.4|3874.4|3880.4|3874.4|3879.6|3873.6|4
1654095190000|2022-06-01 14:53:10|3880.6|3874.6|3882.9|3876.9|3883.1|3877.1|3880.6|3874.6|8
1654095200000|2022-06-01 14:53:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654095220000|2022-06-01 14:53:40|3882.1|3876.1|3880.6|3874.6|3882.1|3876.1|3880.4|3874.4|7
1654095230000|2022-06-01 14:53:50|3880.9|3874.9|3879.6|3873.6|3880.9|3874.9|3879.6|3873.6|4
1654095240000|2022-06-01 14:54:00|3879.4|3873.4|3880.6|3874.6|3880.6|3874.6|3878.1|3872.1|7
1654095250000|2022-06-01 14:54:10|3880.9|3874.9|3880.1|3874.1|3881.4|3875.4|3879.9|3873.9|9
1654095260000|2022-06-01 14:54:20|3880.4|3874.4|3879.9|3873.9|3880.4|3874.4|3879.9|3873.9|3
1654095270000|2022-06-01 14:54:30|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3877.6|3871.6|7
1654095280000|2022-06-01 14:54:40|3879.6|3873.6|3881.4|3875.4|3881.4|3875.4|3879.6|3873.6|2
1654095290000|2022-06-01 14:54:50|3881.1|3875.1|3881.6|3875.6|3883.6|3877.6|3881.1|3875.1|6
1654095300000|2022-06-01 14:55:00|3881.1|3875.1|3883.1|3877.1|3884.1|3878.1|3881.1|3875.1|11
1654095310000|2022-06-01 14:55:10|3882.9|3876.9|3881.1|3875.1|3884.1|3878.1|3881.1|3875.1|12
1654095320000|2022-06-01 14:55:20|3880.9|3874.9|3873.9|3867.9|3880.9|3874.9|3873.9|3867.9|11
1654095330000|2022-06-01 14:55:30|3873.4|3867.4|3874.1|3868.1|3875|3869|3872.6|3866.6|8
1654095340000|2022-06-01 14:55:40|3872.9|3866.9|3870.6|3864.6|3872.9|3866.9|3868.9|3862.9|10
1654095350000|2022-06-01 14:55:50|3870.9|3864.9|3871.6|3865.6|3872.1|3866.1|3870.9|3864.9|7
1654095360000|2022-06-01 14:56:00|3870.6|3864.6|3865.1|3859.1|3870.9|3864.9|3865.1|3859.1|14
1654095370000|2022-06-01 14:56:10|3864.9|3858.9|3864.4|3858.4|3865.4|3859.4|3864.4|3858.4|11
1654095380000|2022-06-01 14:56:20|3864.6|3858.6|3863.9|3857.9|3865.4|3859.4|3863.9|3857.9|11
1654095390000|2022-06-01 14:56:30|3864.1|3858.1|3864.8|3858.8|3864.9|3858.9|3858|3852|13
1654095400000|2022-06-01 14:56:40|3865|3859|3864.5|3858.5|3866.1|3860.1|3864.5|3858.5|6
1654095410000|2022-06-01 14:56:50|3864.6|3858.6|3866.9|3860.9|3866.9|3860.9|3864.4|3858.4|10
1654095420000|2022-06-01 14:57:00|3866.8|3860.8|3866|3860|3868.3|3862.3|3865.9|3859.9|16
1654095430000|2022-06-01 14:57:10|3865.5|3859.5|3866|3860|3866|3860|3865.5|3859.5|3
1654095440000|2022-06-01 14:57:20|3867|3861|3865.3|3859.3|3867.3|3861.3|3865.3|3859.3|7
1654095450000|2022-06-01 14:57:30|3865.4|3859.4|3864.8|3858.8|3865.4|3859.4|3864.8|3858.8|13
1654095460000|2022-06-01 14:57:40|3865|3859|3864.8|3858.8|3865|3859|3864.5|3858.5|7
1654095470000|2022-06-01 14:57:50|3864.6|3858.6|3866|3860|3867.3|3861.3|3864.6|3858.6|9
1654095480000|2022-06-01 14:58:00|3866.6|3860.6|3865.4|3859.4|3867|3861|3864.9|3858.9|13
1654095490000|2022-06-01 14:58:10|3866.1|3860.1|3864.5|3858.5|3866.5|3860.5|3864.4|3858.4|9
1654095500000|2022-06-01 14:58:20|3864.8|3858.8|3865.6|3859.6|3866|3860|3864|3858|14
1654095510000|2022-06-01 14:58:30|3865.4|3859.4|3864.6|3858.6|3865.4|3859.4|3864.6|3858.6|6
1654095520000|2022-06-01 14:58:40|3864.4|3858.4|3864.6|3858.6|3864.9|3858.9|3864.4|3858.4|4
1654095530000|2022-06-01 14:58:50|3864.9|3858.9|3867.6|3861.6|3867.6|3861.6|3864.9|3858.9|13
1654095540000|2022-06-01 14:59:00|3867.1|3861.1|3866.6|3860.6|3867.1|3861.1|3866.1|3860.1|6
1654095550000|2022-06-01 14:59:10|3866.9|3860.9|3869.4|3863.4|3870.4|3864.4|3866.9|3860.9|10
1654095560000|2022-06-01 14:59:20|3869.1|3863.1|3868.4|3862.4|3869.1|3863.1|3868.4|3862.4|5
1654095570000|2022-06-01 14:59:30|3868.1|3862.1|3868.6|3862.6|3869.1|3863.1|3867.9|3861.9|7
1654095580000|2022-06-01 14:59:40|3868.9|3862.9|3867.6|3861.6|3868.9|3862.9|3867.6|3861.6|6
1654095590000|2022-06-01 14:59:50|3867.9|3861.9|3871.9|3865.9|3871.9|3865.9|3866.6|3860.6|14
1654095600000|2022-06-01 15:00:00|3871.6|3865.6|3869.9|3863.9|3871.6|3865.6|3869.9|3863.9|9
1654095610000|2022-06-01 15:00:10|3869.6|3863.6|3868.9|3862.9|3869.6|3863.6|3868.9|3862.9|3
1654095620000|2022-06-01 15:00:20|3869.1|3863.1|3867.9|3861.9|3869.6|3863.6|3867.9|3861.9|7
1654095630000|2022-06-01 15:00:30|3868.6|3862.6|3867.1|3861.1|3868.6|3862.6|3867.1|3861.1|7
1654095640000|2022-06-01 15:00:40|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.1|3860.1|4
1654095650000|2022-06-01 15:00:50|3868.4|3862.4|3866.6|3860.6|3868.4|3862.4|3866.4|3860.4|4
1654095660000|2022-06-01 15:01:00|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|4
1654095670000|2022-06-01 15:01:10|3867.1|3861.1|3867.1|3861.1|3867.9|3861.9|3866.4|3860.4|6
1654095680000|2022-06-01 15:01:20|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|1
1654095700000|2022-06-01 15:01:40|3866.6|3860.6|3866.1|3860.1|3866.6|3860.6|3866.1|3860.1|2
1654095710000|2022-06-01 15:01:50|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|2
1654095720000|2022-06-01 15:02:00|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.1|3860.1|3
1654095750000|2022-06-01 15:02:30|3867.1|3861.1|3867.4|3861.4|3867.4|3861.4|3867.1|3861.1|2
1654095760000|2022-06-01 15:02:40|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1654095770000|2022-06-01 15:02:50|3868.1|3862.1|3868.4|3862.4|3868.4|3862.4|3868.1|3862.1|2
1654095790000|2022-06-01 15:03:10|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1654095810000|2022-06-01 15:03:30|3868.4|3862.4|3869.1|3863.1|3869.1|3863.1|3868.4|3862.4|2
1654095820000|2022-06-01 15:03:40|3868.9|3862.9|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|3
1654095830000|2022-06-01 15:03:50|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3868.9|3862.9|3
1654095840000|2022-06-01 15:04:00|3868.9|3862.9|3869.1|3863.1|3869.1|3863.1|3868.9|3862.9|4
1654095850000|2022-06-01 15:04:10|3869.4|3863.4|3869.1|3863.1|3869.4|3863.4|3869.1|3863.1|4
1654095860000|2022-06-01 15:04:20|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1654095870000|2022-06-01 15:04:30|3869.6|3863.6|3870.9|3864.9|3870.9|3864.9|3869.6|3863.6|7
1654095880000|2022-06-01 15:04:40|3870.6|3864.6|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|4
1654095890000|2022-06-01 15:04:50|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1654095900000|2022-06-01 15:05:00|3870.1|3864.1|3870.4|3864.4|3870.4|3864.4|3870.1|3864.1|2
1654095910000|2022-06-01 15:05:10|3870.1|3864.1|3870.4|3864.4|3870.4|3864.4|3870.1|3864.1|4
1654095930000|2022-06-01 15:05:30|3870.6|3864.6|3870.1|3864.1|3870.6|3864.6|3870.1|3864.1|3
1654095940000|2022-06-01 15:05:40|3869.6|3863.6|3869.6|3863.6|3870.6|3864.6|3869.4|3863.4|9
1654095950000|2022-06-01 15:05:50|3869.9|3863.9|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|4
1654095960000|2022-06-01 15:06:00|3869.1|3863.1|3869.4|3863.4|3869.4|3863.4|3869.1|3863.1|2
1654095970000|2022-06-01 15:06:10|3869.6|3863.6|3871.6|3865.6|3871.6|3865.6|3869.6|3863.6|15
1654095980000|2022-06-01 15:06:20|3871.1|3865.1|3871.9|3865.9|3871.9|3865.9|3870.9|3864.9|9
1654095990000|2022-06-01 15:06:30|3870.9|3864.9|3871.1|3865.1|3871.4|3865.4|3870.9|3864.9|3
1654096000000|2022-06-01 15:06:40|3870.6|3864.6|3870.4|3864.4|3871.4|3865.4|3870.1|3864.1|13
1654096010000|2022-06-01 15:06:50|3870.1|3864.1|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|7
1654096020000|2022-06-01 15:07:00|3869.6|3863.6|3869.6|3863.6|3869.9|3863.9|3869.4|3863.4|4
1654096050000|2022-06-01 15:07:30|3869.4|3863.4|3869.1|3863.1|3869.4|3863.4|3869.1|3863.1|4
1654096060000|2022-06-01 15:07:40|3869.4|3863.4|3869.1|3863.1|3869.4|3863.4|3869.1|3863.1|4
1654096070000|2022-06-01 15:07:50|3869.6|3863.6|3870.1|3864.1|3870.1|3864.1|3869.6|3863.6|3
1654096080000|2022-06-01 15:08:00|3869.9|3863.9|3870.1|3864.1|3870.1|3864.1|3869.1|3863.1|4
1654096090000|2022-06-01 15:08:10|3869.9|3863.9|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|2
1654096100000|2022-06-01 15:08:20|3869.4|3863.4|3869.4|3863.4|3869.6|3863.6|3868.9|3862.9|7
1654096110000|2022-06-01 15:08:30|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654096120000|2022-06-01 15:08:40|3869.1|3863.1|3868.9|3862.9|3869.4|3863.4|3868.9|3862.9|7
1654096130000|2022-06-01 15:08:50|3868.4|3862.4|3868.6|3862.6|3869.1|3863.1|3867.9|3861.9|8
1654096140000|2022-06-01 15:09:00|3868.4|3862.4|3869.1|3863.1|3869.4|3863.4|3868.4|3862.4|9
1654096150000|2022-06-01 15:09:10|3868.9|3862.9|3868.4|3862.4|3868.9|3862.9|3868.1|3862.1|17
1654096160000|2022-06-01 15:09:20|3868.1|3862.1|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|13
1654096170000|2022-06-01 15:09:30|3868.4|3862.4|3869.1|3863.1|3869.1|3863.1|3868.4|3862.4|4
1654096180000|2022-06-01 15:09:40|3868.9|3862.9|3868.9|3862.9|3869.1|3863.1|3868.6|3862.6|5
1654096190000|2022-06-01 15:09:50|3868.6|3862.6|3868.9|3862.9|3868.9|3862.9|3868.6|3862.6|2
1654096200000|2022-06-01 15:10:00|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|3
1654096210000|2022-06-01 15:10:10|3868.9|3862.9|3868.6|3862.6|3868.9|3862.9|3868.6|3862.6|2
1654096220000|2022-06-01 15:10:20|3868.9|3862.9|3869.1|3863.1|3869.1|3863.1|3868.9|3862.9|2
1654096230000|2022-06-01 15:10:30|3869.4|3863.4|3869.6|3863.6|3870.1|3864.1|3869.4|3863.4|6
1654096240000|2022-06-01 15:10:40|3869.9|3863.9|3869.1|3863.1|3869.9|3863.9|3869.1|3863.1|3
1654096250000|2022-06-01 15:10:50|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654096260000|2022-06-01 15:11:00|3869.1|3863.1|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|2
1654096290000|2022-06-01 15:11:30|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3868.9|3862.9|3
1654096310000|2022-06-01 15:11:50|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1654096320000|2022-06-01 15:12:00|3869.6|3863.6|3871.6|3865.6|3871.6|3865.6|3869.6|3863.6|3
1654096340000|2022-06-01 15:12:20|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654096350000|2022-06-01 15:12:30|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|3
1654096360000|2022-06-01 15:12:40|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654096380000|2022-06-01 15:13:00|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654096390000|2022-06-01 15:13:10|3870.4|3864.4|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|2
1654096400000|2022-06-01 15:13:20|3870.4|3864.4|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|5
1654096410000|2022-06-01 15:13:30|3870.1|3864.1|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|3
1654096420000|2022-06-01 15:13:40|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|2
1654096430000|2022-06-01 15:13:50|3869.4|3863.4|3869.6|3863.6|3869.6|3863.6|3869.4|3863.4|2
1654096440000|2022-06-01 15:14:00|3869.4|3863.4|3869.1|3863.1|3869.4|3863.4|3868.9|3862.9|10
1654096450000|2022-06-01 15:14:10|3868.6|3862.6|3867.6|3861.6|3869.1|3863.1|3867.6|3861.6|7
1654096470000|2022-06-01 15:14:30|3867.4|3861.4|3867.6|3861.6|3867.6|3861.6|3867.4|3861.4|2
1654096480000|2022-06-01 15:14:40|3867.4|3861.4|3867.4|3861.4|3867.6|3861.6|3867.4|3861.4|3
1654096500000|2022-06-01 15:15:00|3867.1|3861.1|3867.4|3861.4|3867.4|3861.4|3867.1|3861.1|2
1654096510000|2022-06-01 15:15:10|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1654096520000|2022-06-01 15:15:20|3867.4|3861.4|3867.1|3861.1|3867.4|3861.4|3865.9|3859.9|6
1654096530000|2022-06-01 15:15:30|3867.4|3861.4|3867.9|3861.9|3867.9|3861.9|3867.4|3861.4|2
1654096550000|2022-06-01 15:15:50|3868.1|3862.1|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|11
1654096560000|2022-06-01 15:16:00|3868.4|3862.4|3868.1|3862.1|3868.6|3862.6|3867.9|3861.9|5
1654096570000|2022-06-01 15:16:10|3867.6|3861.6|3867.9|3861.9|3867.9|3861.9|3867.6|3861.6|2
1654096600000|2022-06-01 15:16:40|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|1
1654096610000|2022-06-01 15:16:50|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1654096620000|2022-06-01 15:17:00|3866.1|3860.1|3867.4|3861.4|3867.6|3861.6|3866.1|3860.1|6
1654096630000|2022-06-01 15:17:10|3867.9|3861.9|3867.6|3861.6|3867.9|3861.9|3867.6|3861.6|2
1654096640000|2022-06-01 15:17:20|3868.1|3862.1|3868.9|3862.9|3868.9|3862.9|3867.9|3861.9|8
1654096650000|2022-06-01 15:17:30|3869.1|3863.1|3870.4|3864.4|3870.4|3864.4|3868.6|3862.6|15
1654096660000|2022-06-01 15:17:40|3870.1|3864.1|3869.6|3863.6|3870.4|3864.4|3869.1|3863.1|17
1654096670000|2022-06-01 15:17:50|3869.1|3863.1|3869.1|3863.1|3869.6|3863.6|3868.9|3862.9|5
1654096680000|2022-06-01 15:18:00|3868.9|3862.9|3869.9|3863.9|3869.9|3863.9|3868.4|3862.4|18
1654096690000|2022-06-01 15:18:10|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|5
1654096700000|2022-06-01 15:18:20|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654096710000|2022-06-01 15:18:30|3869.1|3863.1|3868.9|3862.9|3869.6|3863.6|3868.9|3862.9|3
1654096720000|2022-06-01 15:18:40|3868.6|3862.6|3868.9|3862.9|3868.9|3862.9|3868.6|3862.6|2
1654096750000|2022-06-01 15:19:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1654096760000|2022-06-01 15:19:20|3868.1|3862.1|3868.4|3862.4|3868.4|3862.4|3867.9|3861.9|10
1654096770000|2022-06-01 15:19:30|3868.1|3862.1|3867.9|3861.9|3868.1|3862.1|3867.9|3861.9|6
1654096780000|2022-06-01 15:19:40|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|1
1654096800000|2022-06-01 15:20:00|3866.4|3860.4|3867.1|3861.1|3867.4|3861.4|3866.4|3860.4|5
1654096820000|2022-06-01 15:20:20|3866.1|3860.1|3867.1|3861.1|3867.1|3861.1|3866.1|3860.1|2
1654096830000|2022-06-01 15:20:30|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|1
1654096840000|2022-06-01 15:20:40|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1654096860000|2022-06-01 15:21:00|3866.1|3860.1|3862.9|3856.9|3866.1|3860.1|3862.9|3856.9|6
1654096870000|2022-06-01 15:21:10|3863.1|3857.1|3861.4|3855.4|3863.1|3857.1|3860.1|3854.1|11
1654096880000|2022-06-01 15:21:20|3860.9|3854.9|3860.1|3854.1|3861.4|3855.4|3860.1|3854.1|5
1654096890000|2022-06-01 15:21:30|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3859.9|3853.9|5
1654096900000|2022-06-01 15:21:40|3859.6|3853.6|3861.1|3855.1|3861.1|3855.1|3857.4|3851.4|10
1654096910000|2022-06-01 15:21:50|3860.9|3854.9|3864.6|3858.6|3865.6|3859.6|3860.9|3854.9|12
1654096920000|2022-06-01 15:22:00|3864.4|3858.4|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|2
1654096940000|2022-06-01 15:22:20|3864.9|3858.9|3865.4|3859.4|3865.4|3859.4|3864.9|3858.9|3
1654096950000|2022-06-01 15:22:30|3865.6|3859.6|3865.4|3859.4|3865.6|3859.6|3865.4|3859.4|2
1654096960000|2022-06-01 15:22:40|3865.6|3859.6|3865.9|3859.9|3865.9|3859.9|3865.6|3859.6|2
1654096970000|2022-06-01 15:22:50|3865.6|3859.6|3864.6|3858.6|3866.1|3860.1|3864.6|3858.6|8
1654096980000|2022-06-01 15:23:00|3864.4|3858.4|3864.9|3858.9|3864.9|3858.9|3864.4|3858.4|5
1654096990000|2022-06-01 15:23:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1654097000000|2022-06-01 15:23:20|3864.9|3858.9|3866.9|3860.9|3867.1|3861.1|3864.9|3858.9|5
1654097010000|2022-06-01 15:23:30|3867.1|3861.1|3866.9|3860.9|3867.1|3861.1|3866.9|3860.9|4
1654097020000|2022-06-01 15:23:40|3866.6|3860.6|3865.4|3859.4|3866.6|3860.6|3865.4|3859.4|8
1654097030000|2022-06-01 15:23:50|3865.6|3859.6|3866.4|3860.4|3866.4|3860.4|3865.6|3859.6|7
1654097040000|2022-06-01 15:24:00|3866.1|3860.1|3865.6|3859.6|3866.1|3860.1|3865.1|3859.1|3
1654097050000|2022-06-01 15:24:10|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|1
1654097070000|2022-06-01 15:24:30|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1654097080000|2022-06-01 15:24:40|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.6|3859.6|3
1654097100000|2022-06-01 15:25:00|3865.6|3859.6|3865.1|3859.1|3865.6|3859.6|3865.1|3859.1|3
1654097110000|2022-06-01 15:25:10|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|1
1654097130000|2022-06-01 15:25:30|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3864.9|3858.9|3
1654097140000|2022-06-01 15:25:40|3865.4|3859.4|3865.1|3859.1|3865.4|3859.4|3865.1|3859.1|2
1654097150000|2022-06-01 15:25:50|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1654097190000|2022-06-01 15:26:30|3864.9|3858.9|3865.9|3859.9|3866.6|3860.6|3864.9|3858.9|5
1654097200000|2022-06-01 15:26:40|3865.4|3859.4|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|3
1654097220000|2022-06-01 15:27:00|3864.6|3858.6|3864.4|3858.4|3864.6|3858.6|3864.4|3858.4|2
1654097230000|2022-06-01 15:27:10|3864.6|3858.6|3864.9|3858.9|3864.9|3858.9|3864.4|3858.4|3
1654097250000|2022-06-01 15:27:30|3864.6|3858.6|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|3
1654097270000|2022-06-01 15:27:50|3864.4|3858.4|3864.4|3858.4|3864.6|3858.6|3864.4|3858.4|3
1654097310000|2022-06-01 15:28:30|3864.6|3858.6|3865.9|3859.9|3865.9|3859.9|3864.6|3858.6|4
1654097340000|2022-06-01 15:29:00|3865.6|3859.6|3865.1|3859.1|3865.6|3859.6|3864.9|3858.9|4
1654097350000|2022-06-01 15:29:10|3865.4|3859.4|3866.1|3860.1|3866.1|3860.1|3865.4|3859.4|5
1654097360000|2022-06-01 15:29:20|3865.9|3859.9|3866.4|3860.4|3866.4|3860.4|3865.6|3859.6|26
1654097370000|2022-06-01 15:29:30|3865.9|3859.9|3867.4|3861.4|3867.4|3861.4|3865.9|3859.9|26
1654097380000|2022-06-01 15:29:40|3868.1|3862.1|3866.6|3860.6|3868.1|3862.1|3866.4|3860.4|7
1654097390000|2022-06-01 15:29:50|3866.9|3860.9|3867.1|3861.1|3867.9|3861.9|3866.9|3860.9|16
1654097400000|2022-06-01 15:30:00|3867.4|3861.4|3867.9|3861.9|3868.1|3862.1|3867.1|3861.1|12
1654097410000|2022-06-01 15:30:10|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3867.9|3861.9|9
1654097430000|2022-06-01 15:30:30|3867.9|3861.9|3867.6|3861.6|3867.9|3861.9|3867.6|3861.6|2
1654097440000|2022-06-01 15:30:40|3867.4|3861.4|3865.4|3859.4|3867.4|3861.4|3865.4|3859.4|6
1654097460000|2022-06-01 15:31:00|3865.1|3859.1|3866.4|3860.4|3866.6|3860.6|3864.9|3858.9|6
1654097470000|2022-06-01 15:31:10|3866.6|3860.6|3866.4|3860.4|3866.6|3860.6|3865.9|3859.9|7
1654097480000|2022-06-01 15:31:20|3866.1|3860.1|3865.6|3859.6|3866.4|3860.4|3865.6|3859.6|15
1654097490000|2022-06-01 15:31:30|3866.1|3860.1|3865.9|3859.9|3866.1|3860.1|3865.6|3859.6|9
1654097500000|2022-06-01 15:31:40|3865.6|3859.6|3865.4|3859.4|3865.9|3859.9|3865.4|3859.4|6
1654097520000|2022-06-01 15:32:00|3865.1|3859.1|3865.4|3859.4|3865.4|3859.4|3865.1|3859.1|2
1654097530000|2022-06-01 15:32:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1654097560000|2022-06-01 15:32:40|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|1
1654097600000|2022-06-01 15:33:20|3865.1|3859.1|3867.4|3861.4|3867.4|3861.4|3865.1|3859.1|2
1654097610000|2022-06-01 15:33:30|3866.4|3860.4|3868.1|3862.1|3868.1|3862.1|3866.4|3860.4|4
1654097620000|2022-06-01 15:33:40|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1654097650000|2022-06-01 15:34:10|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654097680000|2022-06-01 15:34:40|3867.6|3861.6|3870.6|3864.6|3870.6|3864.6|3867.6|3861.6|2
1654097690000|2022-06-01 15:34:50|3871.1|3865.1|3870.9|3864.9|3871.1|3865.1|3870.9|3864.9|2
1654097700000|2022-06-01 15:35:00|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|3
1654097710000|2022-06-01 15:35:10|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654097720000|2022-06-01 15:35:20|3870.6|3864.6|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|2
1654097740000|2022-06-01 15:35:40|3869.9|3863.9|3874.6|3868.6|3874.6|3868.6|3869.9|3863.9|4
1654097750000|2022-06-01 15:35:50|3874.9|3868.9|3875.4|3869.4|3875.6|3869.6|3874.9|3868.9|3
1654097780000|2022-06-01 15:36:20|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654097790000|2022-06-01 15:36:30|3875.6|3869.6|3874.4|3868.4|3875.6|3869.6|3874.4|3868.4|3
1654097810000|2022-06-01 15:36:50|3874.6|3868.6|3874.4|3868.4|3874.6|3868.6|3874.4|3868.4|2
1654097820000|2022-06-01 15:37:00|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3874.4|3868.4|3
1654097860000|2022-06-01 15:37:40|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654097880000|2022-06-01 15:38:00|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.1|3868.1|3
1654097900000|2022-06-01 15:38:20|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1654097910000|2022-06-01 15:38:30|3876.4|3870.4|3875.6|3869.6|3876.4|3870.4|3875.6|3869.6|3
1654097930000|2022-06-01 15:38:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654097950000|2022-06-01 15:39:10|3875.1|3869.1|3877.4|3871.4|3877.4|3871.4|3875.1|3869.1|2
1654097960000|2022-06-01 15:39:20|3876.6|3870.6|3875.9|3869.9|3876.6|3870.6|3875.6|3869.6|7
1654097970000|2022-06-01 15:39:30|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654097990000|2022-06-01 15:39:50|3875.4|3869.4|3874.9|3868.9|3875.4|3869.4|3874.9|3868.9|5
1654098000000|2022-06-01 15:40:00|3874.6|3868.6|3874.1|3868.1|3875.1|3869.1|3874.1|3868.1|5
1654098060000|2022-06-01 15:41:00|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1654098070000|2022-06-01 15:41:10|3872.8|3866.8|3871.1|3865.1|3872.8|3866.8|3871.1|3865.1|2
1654098080000|2022-06-01 15:41:20|3870.9|3864.9|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|4
1654098090000|2022-06-01 15:41:30|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1654098100000|2022-06-01 15:41:40|3869.9|3863.9|3868.6|3862.6|3869.9|3863.9|3868.6|3862.6|4
1654098120000|2022-06-01 15:42:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1654098150000|2022-06-01 15:42:30|3869.6|3863.6|3873.5|3867.5|3873.5|3867.5|3869.6|3863.6|4
1654098160000|2022-06-01 15:42:40|3873.8|3867.8|3874.5|3868.5|3874.5|3868.5|3873.5|3867.5|5
1654098180000|2022-06-01 15:43:00|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1654098200000|2022-06-01 15:43:20|3874.6|3868.6|3874.9|3868.9|3874.9|3868.9|3874.6|3868.6|2
1654098220000|2022-06-01 15:43:40|3874.6|3868.6|3878.4|3872.4|3878.6|3872.6|3874.6|3868.6|8
1654098230000|2022-06-01 15:43:50|3878.6|3872.6|3878.9|3872.9|3878.9|3872.9|3878.6|3872.6|2
1654098240000|2022-06-01 15:44:00|3878.6|3872.6|3878.1|3872.1|3878.6|3872.6|3877.9|3871.9|7
1654098250000|2022-06-01 15:44:10|3877.9|3871.9|3877.4|3871.4|3877.9|3871.9|3877.1|3871.1|9
1654098270000|2022-06-01 15:44:30|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654098300000|2022-06-01 15:45:00|3877.4|3871.4|3877.1|3871.1|3877.4|3871.4|3877.1|3871.1|2
1654098310000|2022-06-01 15:45:10|3876.9|3870.9|3878.6|3872.6|3878.6|3872.6|3876.9|3870.9|4
1654098330000|2022-06-01 15:45:30|3878.4|3872.4|3877.9|3871.9|3878.4|3872.4|3877.9|3871.9|5
1654098340000|2022-06-01 15:45:40|3877.6|3871.6|3877.9|3871.9|3878.1|3872.1|3877.6|3871.6|4
1654098350000|2022-06-01 15:45:50|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654098370000|2022-06-01 15:46:10|3877.9|3871.9|3880.9|3874.9|3881.1|3875.1|3877.9|3871.9|4
1654098380000|2022-06-01 15:46:20|3881.1|3875.1|3879.4|3873.4|3881.1|3875.1|3879.4|3873.4|7
1654098390000|2022-06-01 15:46:30|3879.1|3873.1|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|4
1654098400000|2022-06-01 15:46:40|3879.1|3873.1|3879.1|3873.1|3879.4|3873.4|3878.6|3872.6|6
1654098410000|2022-06-01 15:46:50|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1654098420000|2022-06-01 15:47:00|3879.1|3873.1|3878.1|3872.1|3879.1|3873.1|3878.1|3872.1|4
1654098430000|2022-06-01 15:47:10|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.6|3871.6|2
1654098450000|2022-06-01 15:47:30|3877.9|3871.9|3877.4|3871.4|3877.9|3871.9|3877.4|3871.4|3
1654098460000|2022-06-01 15:47:40|3877.1|3871.1|3878.6|3872.6|3879.1|3873.1|3877.1|3871.1|5
1654098470000|2022-06-01 15:47:50|3878.4|3872.4|3879.4|3873.4|3879.4|3873.4|3877.9|3871.9|10
1654098480000|2022-06-01 15:48:00|3879.1|3873.1|3877.6|3871.6|3879.1|3873.1|3877.6|3871.6|6
1654098490000|2022-06-01 15:48:10|3878.1|3872.1|3878.4|3872.4|3878.4|3872.4|3878.1|3872.1|4
1654098500000|2022-06-01 15:48:20|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1654098510000|2022-06-01 15:48:30|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3877.9|3871.9|4
1654098520000|2022-06-01 15:48:40|3877.9|3871.9|3878.1|3872.1|3878.1|3872.1|3877.9|3871.9|2
1654098530000|2022-06-01 15:48:50|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|1
1654098560000|2022-06-01 15:49:20|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1654098570000|2022-06-01 15:49:30|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|2
1654098580000|2022-06-01 15:49:40|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1654098600000|2022-06-01 15:50:00|3877.9|3871.9|3877.6|3871.6|3877.9|3871.9|3877.6|3871.6|2
1654098610000|2022-06-01 15:50:10|3876.6|3870.6|3876.9|3870.9|3877.6|3871.6|3876.6|3870.6|5
1654098620000|2022-06-01 15:50:20|3876.6|3870.6|3877.1|3871.1|3877.4|3871.4|3876.6|3870.6|4
1654098640000|2022-06-01 15:50:40|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|1
1654098690000|2022-06-01 15:51:30|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654098700000|2022-06-01 15:51:40|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1654098710000|2022-06-01 15:51:50|3876.6|3870.6|3875.9|3869.9|3876.6|3870.6|3875.9|3869.9|5
1654098720000|2022-06-01 15:52:00|3875.6|3869.6|3875.1|3869.1|3875.6|3869.6|3874.6|3868.6|6
1654098760000|2022-06-01 15:52:40|3875.4|3869.4|3875.9|3869.9|3875.9|3869.9|3875.4|3869.4|3
1654098780000|2022-06-01 15:53:00|3876.1|3870.1|3878.6|3872.6|3878.6|3872.6|3876.1|3870.1|5
1654098790000|2022-06-01 15:53:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3877.9|3871.9|4
1654098800000|2022-06-01 15:53:20|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.6|3871.6|4
1654098810000|2022-06-01 15:53:30|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1654098820000|2022-06-01 15:53:40|3877.9|3871.9|3876.1|3870.1|3877.9|3871.9|3875.9|3869.9|7
1654098830000|2022-06-01 15:53:50|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1654098850000|2022-06-01 15:54:10|3876.4|3870.4|3877.4|3871.4|3877.4|3871.4|3876.4|3870.4|2
1654098860000|2022-06-01 15:54:20|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.6|3871.6|2
1654098880000|2022-06-01 15:54:40|3877.9|3871.9|3876.4|3870.4|3877.9|3871.9|3876.4|3870.4|4
1654098890000|2022-06-01 15:54:50|3876.6|3870.6|3876.9|3870.9|3876.9|3870.9|3876.6|3870.6|2
1654098900000|2022-06-01 15:55:00|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654098910000|2022-06-01 15:55:10|3876.6|3870.6|3876.9|3870.9|3876.9|3870.9|3876.6|3870.6|2
1654098930000|2022-06-01 15:55:30|3877.1|3871.1|3877.6|3871.6|3877.6|3871.6|3877.1|3871.1|2
1654098940000|2022-06-01 15:55:40|3877.4|3871.4|3876.9|3870.9|3877.4|3871.4|3876.4|3870.4|7
1654099000000|2022-06-01 15:56:40|3877.1|3871.1|3876.9|3870.9|3877.1|3871.1|3876.9|3870.9|2
1654099010000|2022-06-01 15:56:50|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654099040000|2022-06-01 15:57:20|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1654099190000|2022-06-01 15:59:50|3876.6|3870.6|3876.1|3870.1|3876.6|3870.6|3876.1|3870.1|2
1654099200000|2022-06-01 16:00:00|3874.9|3868.9|3875.9|3869.9|3875.9|3869.9|3874.9|3868.9|3
1654099210000|2022-06-01 16:00:10|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|3
1654099220000|2022-06-01 16:00:20|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1654099230000|2022-06-01 16:00:30|3874.9|3868.9|3875.4|3869.4|3875.4|3869.4|3874.9|3868.9|2
1654099240000|2022-06-01 16:00:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654099250000|2022-06-01 16:00:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|3
1654099260000|2022-06-01 16:01:00|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654099270000|2022-06-01 16:01:10|3874.9|3868.9|3874.4|3868.4|3874.9|3868.9|3874.4|3868.4|5
1654099280000|2022-06-01 16:01:20|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.4|3868.4|5
1654099290000|2022-06-01 16:01:30|3874.4|3868.4|3874.6|3868.6|3874.6|3868.6|3874.4|3868.4|2
1654099300000|2022-06-01 16:01:40|3874.4|3868.4|3874.1|3868.1|3874.4|3868.4|3874.1|3868.1|2
1654099310000|2022-06-01 16:01:50|3873.9|3867.9|3873.9|3867.9|3874.1|3868.1|3873.9|3867.9|5
1654099320000|2022-06-01 16:02:00|3874.1|3868.1|3876.1|3870.1|3876.1|3870.1|3874.1|3868.1|3
1654099350000|2022-06-01 16:02:30|3877.1|3871.1|3876.6|3870.6|3877.4|3871.4|3876.4|3870.4|9
1654099360000|2022-06-01 16:02:40|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1654099390000|2022-06-01 16:03:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3876.9|3870.9|3
1654099400000|2022-06-01 16:03:20|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1654099430000|2022-06-01 16:03:50|3876.6|3870.6|3876.9|3870.9|3876.9|3870.9|3876.6|3870.6|2
1654099440000|2022-06-01 16:04:00|3876.6|3870.6|3876.9|3870.9|3876.9|3870.9|3876.6|3870.6|2
1654099500000|2022-06-01 16:05:00|3876.6|3870.6|3876.9|3870.9|3876.9|3870.9|3876.6|3870.6|4
1654099510000|2022-06-01 16:05:10|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|2
1654099550000|2022-06-01 16:05:50|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|1
1654099560000|2022-06-01 16:06:00|3876.4|3870.4|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|3
1654099570000|2022-06-01 16:06:10|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|2
1654099590000|2022-06-01 16:06:30|3876.1|3870.1|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|3
1654099600000|2022-06-01 16:06:40|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|2
1654099650000|2022-06-01 16:07:30|3875.9|3869.9|3877.6|3871.6|3877.9|3871.9|3875.9|3869.9|3
1654099660000|2022-06-01 16:07:40|3877.9|3871.9|3876.6|3870.6|3877.9|3871.9|3876.6|3870.6|4
1654099670000|2022-06-01 16:07:50|3876.4|3870.4|3876.6|3870.6|3876.9|3870.9|3876.4|3870.4|5
1654099680000|2022-06-01 16:08:00|3876.9|3870.9|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|2
1654099690000|2022-06-01 16:08:10|3876.9|3870.9|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|6
1654099700000|2022-06-01 16:08:20|3876.4|3870.4|3876.9|3870.9|3876.9|3870.9|3876.4|3870.4|5
1654099710000|2022-06-01 16:08:30|3877.1|3871.1|3876.9|3870.9|3877.1|3871.1|3876.9|3870.9|4
1654099730000|2022-06-01 16:08:50|3876.6|3870.6|3875.9|3869.9|3876.6|3870.6|3875.9|3869.9|3
1654099740000|2022-06-01 16:09:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654099750000|2022-06-01 16:09:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654099800000|2022-06-01 16:10:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654099860000|2022-06-01 16:11:00|3874.9|3868.9|3873.3|3867.3|3874.9|3868.9|3873.3|3867.3|2
1654099870000|2022-06-01 16:11:10|3873|3867|3870.6|3864.6|3873|3867|3870.6|3864.6|5
1654099880000|2022-06-01 16:11:20|3870.1|3864.1|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|3
1654099910000|2022-06-01 16:11:50|3869.9|3863.9|3870.1|3864.1|3870.1|3864.1|3869.9|3863.9|2
1654099920000|2022-06-01 16:12:00|3869.9|3863.9|3870.1|3864.1|3870.4|3864.4|3869.9|3863.9|3
1654099930000|2022-06-01 16:12:10|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654099950000|2022-06-01 16:12:30|3868.4|3862.4|3867.4|3861.4|3868.4|3862.4|3867.4|3861.4|5
1654099960000|2022-06-01 16:12:40|3867.1|3861.1|3868.6|3862.6|3868.6|3862.6|3867.1|3861.1|4
1654099970000|2022-06-01 16:12:50|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|2
1654099980000|2022-06-01 16:13:00|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|2
1654100030000|2022-06-01 16:13:50|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|1
1654100050000|2022-06-01 16:14:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1654100080000|2022-06-01 16:14:40|3869.1|3863.1|3870.9|3864.9|3870.9|3864.9|3869.1|3863.1|3
1654100090000|2022-06-01 16:14:50|3871.4|3865.4|3872.6|3866.6|3873.6|3867.6|3871.4|3865.4|7
1654100100000|2022-06-01 16:15:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654100110000|2022-06-01 16:15:10|3873.1|3867.1|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|4
1654100120000|2022-06-01 16:15:20|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654100160000|2022-06-01 16:16:00|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1654100250000|2022-06-01 16:17:30|3872.9|3866.9|3873.1|3867.1|3873.1|3867.1|3872.6|3866.6|4
1654100270000|2022-06-01 16:17:50|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654100280000|2022-06-01 16:18:00|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654100290000|2022-06-01 16:18:10|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654100400000|2022-06-01 16:20:00|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.9|3866.9|4
1654100420000|2022-06-01 16:20:20|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.9|3866.9|2
1654100430000|2022-06-01 16:20:30|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654100460000|2022-06-01 16:21:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654100470000|2022-06-01 16:21:10|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.9|3866.9|2
1654100490000|2022-06-01 16:21:30|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654100530000|2022-06-01 16:22:10|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654100540000|2022-06-01 16:22:20|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1654100570000|2022-06-01 16:22:50|3873.6|3867.6|3876.6|3870.6|3876.6|3870.6|3873.6|3867.6|2
1654100580000|2022-06-01 16:23:00|3876.9|3870.9|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|2
1654100590000|2022-06-01 16:23:10|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|2
1654100600000|2022-06-01 16:23:20|3876.6|3870.6|3876.1|3870.1|3876.6|3870.6|3875.9|3869.9|3
1654100620000|2022-06-01 16:23:40|3876.4|3870.4|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|5
1654100630000|2022-06-01 16:23:50|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.4|3870.4|3
1654100660000|2022-06-01 16:24:20|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|3
1654100730000|2022-06-01 16:25:30|3876.1|3870.1|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|3
1654100740000|2022-06-01 16:25:40|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|2
1654100760000|2022-06-01 16:26:00|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654100830000|2022-06-01 16:27:10|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654100850000|2022-06-01 16:27:30|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654100860000|2022-06-01 16:27:40|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654100910000|2022-06-01 16:28:30|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|4
1654100920000|2022-06-01 16:28:40|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1654100940000|2022-06-01 16:29:00|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654101000000|2022-06-01 16:30:00|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654101050000|2022-06-01 16:30:50|3876.4|3870.4|3878.4|3872.4|3878.6|3872.6|3876.4|3870.4|9
1654101060000|2022-06-01 16:31:00|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3877.9|3871.9|3
1654101070000|2022-06-01 16:31:10|3877.9|3871.9|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|3
1654101080000|2022-06-01 16:31:20|3876.9|3870.9|3875.1|3869.1|3876.9|3870.9|3875.1|3869.1|4
1654101090000|2022-06-01 16:31:30|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654101100000|2022-06-01 16:31:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654101110000|2022-06-01 16:31:50|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1654101240000|2022-06-01 16:34:00|3875.4|3869.4|3874.1|3868.1|3875.4|3869.4|3874.1|3868.1|3
1654101250000|2022-06-01 16:34:10|3873.9|3867.9|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|2
1654101290000|2022-06-01 16:34:50|3875.4|3869.4|3874.9|3868.9|3875.4|3869.4|3874.9|3868.9|2
1654101320000|2022-06-01 16:35:20|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|3
1654101330000|2022-06-01 16:35:30|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654101340000|2022-06-01 16:35:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654101360000|2022-06-01 16:36:00|3876.1|3870.1|3875.1|3869.1|3876.1|3870.1|3875.1|3869.1|3
1654101370000|2022-06-01 16:36:10|3875.4|3869.4|3875.1|3869.1|3875.6|3869.6|3874.9|3868.9|4
1654101380000|2022-06-01 16:36:20|3874.9|3868.9|3874.4|3868.4|3875.1|3869.1|3874.4|3868.4|7
1654101390000|2022-06-01 16:36:30|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654101410000|2022-06-01 16:36:50|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1654101420000|2022-06-01 16:37:00|3874.6|3868.6|3874.9|3868.9|3874.9|3868.9|3874.6|3868.6|2
1654101430000|2022-06-01 16:37:10|3875.1|3869.1|3874.9|3868.9|3875.1|3869.1|3874.9|3868.9|2
1654101450000|2022-06-01 16:37:30|3875.1|3869.1|3874.9|3868.9|3875.1|3869.1|3874.9|3868.9|2
1654101480000|2022-06-01 16:38:00|3875.1|3869.1|3873.4|3867.4|3875.1|3869.1|3872.9|3866.9|5
1654101500000|2022-06-01 16:38:20|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1654101520000|2022-06-01 16:38:40|3874.4|3868.4|3874.1|3868.1|3874.4|3868.4|3873.9|3867.9|5
1654101530000|2022-06-01 16:38:50|3874.4|3868.4|3874.4|3868.4|3874.6|3868.6|3874.4|3868.4|3
1654101540000|2022-06-01 16:39:00|3874.9|3868.9|3875.1|3869.1|3875.1|3869.1|3874.9|3868.9|2
1654101560000|2022-06-01 16:39:20|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654101600000|2022-06-01 16:40:00|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654101610000|2022-06-01 16:40:10|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|2
1654101630000|2022-06-01 16:40:30|3875.4|3869.4|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|3
1654101660000|2022-06-01 16:41:00|3875.6|3869.6|3873.9|3867.9|3875.6|3869.6|3873.9|3867.9|4
1654101670000|2022-06-01 16:41:10|3874.1|3868.1|3873.9|3867.9|3874.1|3868.1|3873.9|3867.9|2
1654101680000|2022-06-01 16:41:20|3874.1|3868.1|3874.4|3868.4|3874.4|3868.4|3874.1|3868.1|2
1654101710000|2022-06-01 16:41:50|3874.1|3868.1|3873.6|3867.6|3874.1|3868.1|3873.6|3867.6|2
1654101720000|2022-06-01 16:42:00|3873.9|3867.9|3871.6|3865.6|3873.9|3867.9|3871.6|3865.6|14
1654101730000|2022-06-01 16:42:10|3871.4|3865.4|3872.1|3866.1|3872.4|3866.4|3871.4|3865.4|5
1654101740000|2022-06-01 16:42:20|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654101750000|2022-06-01 16:42:30|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654101770000|2022-06-01 16:42:50|3872.4|3866.4|3871.9|3865.9|3872.4|3866.4|3871.9|3865.9|2
1654101780000|2022-06-01 16:43:00|3872.1|3866.1|3871.9|3865.9|3872.4|3866.4|3871.6|3865.6|10
1654101790000|2022-06-01 16:43:10|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654101820000|2022-06-01 16:43:40|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654101830000|2022-06-01 16:43:50|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654101840000|2022-06-01 16:44:00|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654101850000|2022-06-01 16:44:10|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654101860000|2022-06-01 16:44:20|3871.9|3865.9|3871.9|3865.9|3872.1|3866.1|3871.9|3865.9|3
1654101870000|2022-06-01 16:44:30|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654101880000|2022-06-01 16:44:40|3872.4|3866.4|3871.9|3865.9|3872.4|3866.4|3871.9|3865.9|5
1654101890000|2022-06-01 16:44:50|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3871.6|3865.6|5
1654101900000|2022-06-01 16:45:00|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654101910000|2022-06-01 16:45:10|3872.1|3866.1|3872.4|3866.4|3872.4|3866.4|3872.1|3866.1|4
1654101920000|2022-06-01 16:45:20|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654101940000|2022-06-01 16:45:40|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|2
1654101950000|2022-06-01 16:45:50|3871.9|3865.9|3870.4|3864.4|3872.1|3866.1|3870.4|3864.4|8
1654101970000|2022-06-01 16:46:10|3869.9|3863.9|3870.6|3864.6|3870.6|3864.6|3869.9|3863.9|2
1654101980000|2022-06-01 16:46:20|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654102000000|2022-06-01 16:46:40|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1654102020000|2022-06-01 16:47:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1654102030000|2022-06-01 16:47:10|3870.9|3864.9|3870.1|3864.1|3870.9|3864.9|3870.1|3864.1|2
1654102050000|2022-06-01 16:47:30|3869.9|3863.9|3871.4|3865.4|3871.4|3865.4|3869.9|3863.9|3
1654102060000|2022-06-01 16:47:40|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654102100000|2022-06-01 16:48:20|3871.4|3865.4|3870.6|3864.6|3871.4|3865.4|3870.6|3864.6|3
1654102110000|2022-06-01 16:48:30|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.9|3864.9|2
1654102120000|2022-06-01 16:48:40|3870.9|3864.9|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|3
1654102130000|2022-06-01 16:48:50|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654102140000|2022-06-01 16:49:00|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654102160000|2022-06-01 16:49:20|3871.1|3865.1|3870.9|3864.9|3871.1|3865.1|3870.9|3864.9|2
1654102170000|2022-06-01 16:49:30|3870.4|3864.4|3869.1|3863.1|3870.4|3864.4|3869.1|3863.1|3
1654102180000|2022-06-01 16:49:40|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1654102200000|2022-06-01 16:50:00|3868.6|3862.6|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|6
1654102210000|2022-06-01 16:50:10|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.9|3862.9|2
1654102220000|2022-06-01 16:50:20|3869.6|3863.6|3873.4|3867.4|3874.1|3868.1|3869.6|3863.6|5
1654102240000|2022-06-01 16:50:40|3873.1|3867.1|3871.6|3865.6|3873.1|3867.1|3871.6|3865.6|2
1654102250000|2022-06-01 16:50:50|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|2
1654102300000|2022-06-01 16:51:40|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|2
1654102310000|2022-06-01 16:51:50|3872.4|3866.4|3870.1|3864.1|3872.4|3866.4|3870.1|3864.1|2
1654102320000|2022-06-01 16:52:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1654102350000|2022-06-01 16:52:30|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1654102360000|2022-06-01 16:52:40|3869.6|3863.6|3869.9|3863.9|3869.9|3863.9|3869.6|3863.6|2
1654102370000|2022-06-01 16:52:50|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|2
1654102380000|2022-06-01 16:53:00|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|4
1654102400000|2022-06-01 16:53:20|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|4
1654102410000|2022-06-01 16:53:30|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|6
1654102430000|2022-06-01 16:53:50|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1654102440000|2022-06-01 16:54:00|3869.9|3863.9|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|2
1654102450000|2022-06-01 16:54:10|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|1
1654102480000|2022-06-01 16:54:40|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3869.6|3863.6|4
1654102490000|2022-06-01 16:54:50|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3869.6|3863.6|2
1654102500000|2022-06-01 16:55:00|3869.9|3863.9|3869.8|3863.8|3870.1|3864.1|3869.8|3863.8|6
1654102510000|2022-06-01 16:55:10|3870|3864|3869.8|3863.8|3870|3864|3869.5|3863.5|4
1654102520000|2022-06-01 16:55:20|3870|3864|3869.8|3863.8|3870|3864|3869.8|3863.8|6
1654102550000|2022-06-01 16:55:50|3870|3864|3870|3864|3870|3864|3870|3864|1
1654102560000|2022-06-01 16:56:00|3869.8|3863.8|3869.8|3863.8|3870|3864|3869.8|3863.8|7
1654102570000|2022-06-01 16:56:10|3870|3864|3869.8|3863.8|3870|3864|3869.8|3863.8|6
1654102580000|2022-06-01 16:56:20|3870|3864|3869.8|3863.8|3870|3864|3869.8|3863.8|4
1654102610000|2022-06-01 16:56:50|3870|3864|3869.8|3863.8|3870|3864|3869.8|3863.8|6
1654102620000|2022-06-01 16:57:00|3870|3864|3869.8|3863.8|3870|3864|3869.8|3863.8|2
1654102630000|2022-06-01 16:57:10|3870|3864|3870|3864|3870|3864|3870|3864|1
1654102640000|2022-06-01 16:57:20|3869.8|3863.8|3869.8|3863.8|3870|3864|3869.5|3863.5|5
1654102650000|2022-06-01 16:57:30|3869.5|3863.5|3870|3864|3870|3864|3869.5|3863.5|3
1654102660000|2022-06-01 16:57:40|3869.8|3863.8|3870|3864|3870|3864|3869.8|3863.8|6
1654102680000|2022-06-01 16:58:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|1
1654102690000|2022-06-01 16:58:10|3870|3864|3870|3864|3870|3864|3870|3864|1
1654102700000|2022-06-01 16:58:20|3871.3|3865.3|3873.8|3867.8|3873.8|3867.8|3871.3|3865.3|6
1654102710000|2022-06-01 16:58:30|3874|3868|3874|3868|3874.3|3868.3|3873.8|3867.8|6
1654102720000|2022-06-01 16:58:40|3873.8|3867.8|3874.1|3868.1|3874.1|3868.1|3873.5|3867.5|3
1654102730000|2022-06-01 16:58:50|3874.3|3868.3|3874|3868|3874.3|3868.3|3874|3868|2
1654102740000|2022-06-01 16:59:00|3873.8|3867.8|3872|3866|3874.3|3868.3|3872|3866|5
1654102750000|2022-06-01 16:59:10|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|3
1654102760000|2022-06-01 16:59:20|3872|3866|3871.8|3865.8|3872|3866|3871.8|3865.8|2
1654473720000|2022-06-06 00:02:00|3879|3859|3879|3859|3879|3859|3879|3859|1
1654473790000|2022-06-06 00:03:10|3931.4|3925.4|3933|3927|3933|3927|3931.1|3925.1|5
1654473800000|2022-06-06 00:03:20|3932.9|3926.9|3931.9|3925.9|3932.9|3926.9|3931.9|3925.9|5
1654473810000|2022-06-06 00:03:30|3932.1|3926.1|3932.6|3926.6|3932.6|3926.6|3932.1|3926.1|3
1654473820000|2022-06-06 00:03:40|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1654473830000|2022-06-06 00:03:50|3933|3927|3932.3|3926.3|3933|3927|3932.3|3926.3|2
1654473850000|2022-06-06 00:04:10|3931.8|3925.8|3932|3926|3932|3926|3931.8|3925.8|2
1654473860000|2022-06-06 00:04:20|3930.6|3924.6|3928.5|3922.5|3930.6|3924.6|3928.4|3922.4|5
1654473870000|2022-06-06 00:04:30|3927.5|3921.5|3927|3921|3927.8|3921.8|3927|3921|3
1654473880000|2022-06-06 00:04:40|3926.8|3920.8|3926.8|3920.8|3929.5|3923.5|3926|3920|12
1654473890000|2022-06-06 00:04:50|3925.8|3919.8|3926.9|3920.9|3926.9|3920.9|3925.8|3919.8|7
1654473900000|2022-06-06 00:05:00|3926.8|3920.8|3926.5|3920.5|3926.8|3920.8|3926.3|3920.3|3
1654473940000|2022-06-06 00:05:40|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|1
1654473950000|2022-06-06 00:05:50|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|1
1654473960000|2022-06-06 00:06:00|3927.5|3921.5|3926.4|3920.4|3927.5|3921.5|3926.4|3920.4|3
1654473970000|2022-06-06 00:06:10|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.9|3919.9|2
1654473980000|2022-06-06 00:06:20|3925|3919|3925|3919|3925|3919|3925|3919|1
1654474000000|2022-06-06 00:06:40|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|1
1654474010000|2022-06-06 00:06:50|3926.3|3920.3|3924.8|3918.8|3926.3|3920.3|3924.8|3918.8|2
1654474020000|2022-06-06 00:07:00|3925.5|3919.5|3926.5|3920.5|3926.5|3920.5|3925.5|3919.5|2
1654474040000|2022-06-06 00:07:20|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1654474080000|2022-06-06 00:08:00|3926.5|3920.5|3930.8|3924.8|3930.8|3924.8|3926.5|3920.5|10
1654474090000|2022-06-06 00:08:10|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1654474100000|2022-06-06 00:08:20|3931.3|3925.3|3931.8|3925.8|3931.8|3925.8|3931|3925|6
1654474110000|2022-06-06 00:08:30|3932.5|3926.5|3933|3927|3933|3927|3932.5|3926.5|3
1654474140000|2022-06-06 00:09:00|3933.8|3927.8|3934|3928|3934.5|3928.5|3933.8|3927.8|4
1654474160000|2022-06-06 00:09:20|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|1
1654474180000|2022-06-06 00:09:40|3932|3926|3932|3926|3932|3926|3932|3926|1
1654474190000|2022-06-06 00:09:50|3931.8|3925.8|3930|3924|3931.8|3925.8|3930|3924|3
1654474200000|2022-06-06 00:10:00|3929.8|3923.8|3930.8|3924.8|3930.8|3924.8|3928.8|3922.8|6
1654474210000|2022-06-06 00:10:10|3930.5|3924.5|3929.3|3923.3|3930.5|3924.5|3929|3923|3
1654474220000|2022-06-06 00:10:20|3929|3923|3928|3922|3929|3923|3928|3922|2
1654474230000|2022-06-06 00:10:30|3927|3921|3928|3922|3928.8|3922.8|3927|3921|5
1654474240000|2022-06-06 00:10:40|3928.3|3922.3|3929|3923|3929|3923|3928.3|3922.3|4
1654474250000|2022-06-06 00:10:50|3927.5|3921.5|3928.5|3922.5|3928.5|3922.5|3927.5|3921.5|6
1654474260000|2022-06-06 00:11:00|3928|3922|3928|3922|3928|3922|3928|3922|1
1654474280000|2022-06-06 00:11:20|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|1
1654474290000|2022-06-06 00:11:30|3927.3|3921.3|3926.8|3920.8|3927.8|3921.8|3926.5|3920.5|6
1654474300000|2022-06-06 00:11:40|3926.5|3920.5|3927|3921|3927.5|3921.5|3926.5|3920.5|5
1654474310000|2022-06-06 00:11:50|3926.8|3920.8|3926|3920|3926.8|3920.8|3926|3920|4
1654474320000|2022-06-06 00:12:00|3926.3|3920.3|3928.5|3922.5|3928.5|3922.5|3926.3|3920.3|5
1654474330000|2022-06-06 00:12:10|3928.8|3922.8|3929.3|3923.3|3929.3|3923.3|3928.8|3922.8|3
1654474350000|2022-06-06 00:12:30|3929|3923|3929|3923|3929|3923|3929|3923|1
1654474380000|2022-06-06 00:13:00|3927.6|3921.6|3927|3921|3927.6|3921.6|3927|3921|2
1654474390000|2022-06-06 00:13:10|3926.3|3920.3|3924.8|3918.8|3926.3|3920.3|3923.3|3917.3|5
1654474400000|2022-06-06 00:13:20|3925.3|3919.3|3925.8|3919.8|3925.8|3919.8|3925.3|3919.3|3
1654474410000|2022-06-06 00:13:30|3927.3|3921.3|3929|3923|3929|3923|3927.3|3921.3|4
1654474440000|2022-06-06 00:14:00|3928|3922|3926.8|3920.8|3928|3922|3926.5|3920.5|3
1654474450000|2022-06-06 00:14:10|3927|3921|3927|3921|3927|3921|3927|3921|1
1654474460000|2022-06-06 00:14:20|3928.3|3922.3|3929|3923|3929|3923|3928.3|3922.3|4
1654474470000|2022-06-06 00:14:30|3928.8|3922.8|3927.8|3921.8|3928.8|3922.8|3927.8|3921.8|2
1654474480000|2022-06-06 00:14:40|3927.5|3921.5|3926.5|3920.5|3927.8|3921.8|3926.5|3920.5|4
1654474490000|2022-06-06 00:14:50|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1654474500000|2022-06-06 00:15:00|3926.5|3920.5|3924.8|3918.8|3926.5|3920.5|3924.8|3918.8|5
1654474520000|2022-06-06 00:15:20|3924.5|3918.5|3924.8|3918.8|3924.8|3918.8|3924.5|3918.5|2
1654474530000|2022-06-06 00:15:30|3924.5|3918.5|3924.8|3918.8|3924.8|3918.8|3923.3|3917.3|6
1654474540000|2022-06-06 00:15:40|3925|3919|3925|3919|3925|3919|3925|3919|1
1654474550000|2022-06-06 00:15:50|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|1
1654474560000|2022-06-06 00:16:00|3925|3919|3925|3919|3925|3919|3925|3919|1
1654474610000|2022-06-06 00:16:50|3924.8|3918.8|3924.3|3918.3|3924.8|3918.8|3924.3|3918.3|3
1654474630000|2022-06-06 00:17:10|3924|3918|3924|3918|3924|3918|3924|3918|1
1654474650000|2022-06-06 00:17:30|3924.3|3918.3|3924.8|3918.8|3924.8|3918.8|3924.3|3918.3|3
1654474660000|2022-06-06 00:17:40|3926|3920|3928|3922|3928|3922|3926|3920|2
1654474670000|2022-06-06 00:17:50|3927.8|3921.8|3927.5|3921.5|3927.8|3921.8|3927.5|3921.5|4
1654474700000|2022-06-06 00:18:20|3926.3|3920.3|3925.3|3919.3|3926.3|3920.3|3925.3|3919.3|2
1654474710000|2022-06-06 00:18:30|3925|3919|3925|3919|3925|3919|3925|3919|1
1654474750000|2022-06-06 00:19:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|1
1654474780000|2022-06-06 00:19:40|3924|3918|3922|3916|3924|3918|3922|3916|6
1654474790000|2022-06-06 00:19:50|3923|3917|3923.3|3917.3|3923.3|3917.3|3923|3917|2
1654474800000|2022-06-06 00:20:00|3922|3916|3923.3|3917.3|3923.3|3917.3|3922|3916|3
1654474810000|2022-06-06 00:20:10|3923.5|3917.5|3925|3919|3925|3919|3923.5|3917.5|3
1654474820000|2022-06-06 00:20:20|3925.3|3919.3|3925|3919|3925.3|3919.3|3924.8|3918.8|3
1654474850000|2022-06-06 00:20:50|3924.8|3918.8|3924.3|3918.3|3924.8|3918.8|3924.3|3918.3|3
1654474860000|2022-06-06 00:21:00|3924|3918|3922.8|3916.8|3924|3918|3922.8|3916.8|3
1654474870000|2022-06-06 00:21:10|3923|3917|3923|3917|3923|3917|3923|3917|1
1654474900000|2022-06-06 00:21:40|3922.8|3916.8|3922.5|3916.5|3922.8|3916.8|3921.5|3915.5|5
1654474980000|2022-06-06 00:23:00|3922.3|3916.3|3922.1|3916.1|3922.3|3916.3|3921.9|3915.9|3
1654474990000|2022-06-06 00:23:10|3921.9|3915.9|3920.6|3914.6|3921.9|3915.9|3920.6|3914.6|5
1654475000000|2022-06-06 00:23:20|3920.5|3914.5|3919.8|3913.8|3920.5|3914.5|3919.5|3913.5|3
1654475010000|2022-06-06 00:23:30|3919.5|3913.5|3919|3913|3919.5|3913.5|3919|3913|2
1654475020000|2022-06-06 00:23:40|3918|3912|3917.8|3911.8|3918|3912|3917.8|3911.8|2
1654475030000|2022-06-06 00:23:50|3918|3912|3918|3912|3918|3912|3918|3912|1
1654475040000|2022-06-06 00:24:00|3917.8|3911.8|3917.5|3911.5|3917.8|3911.8|3917.5|3911.5|2
1654475080000|2022-06-06 00:24:40|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|1
1654475090000|2022-06-06 00:24:50|3918|3912|3923.5|3917.5|3923.5|3917.5|3918|3912|6
1654475100000|2022-06-06 00:25:00|3923|3917|3922.3|3916.3|3923|3917|3921|3915|8
1654475110000|2022-06-06 00:25:10|3922|3916|3920.8|3914.8|3922|3916|3920.8|3914.8|2
1654475120000|2022-06-06 00:25:20|3920|3914|3920.5|3914.5|3920.8|3914.8|3920|3914|4
1654475140000|2022-06-06 00:25:40|3921|3915|3920.8|3914.8|3921|3915|3920.8|3914.8|2
1654475160000|2022-06-06 00:26:00|3921|3915|3921.8|3915.8|3921.8|3915.8|3921|3915|2
1654475170000|2022-06-06 00:26:10|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|2
1654475180000|2022-06-06 00:26:20|3922.3|3916.3|3922.5|3916.5|3922.5|3916.5|3922.3|3916.3|2
1654475240000|2022-06-06 00:27:20|3922.3|3916.3|3921.8|3915.8|3922.3|3916.3|3921.5|3915.5|3
1654475260000|2022-06-06 00:27:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1654475270000|2022-06-06 00:27:50|3921.8|3915.8|3921.3|3915.3|3921.8|3915.8|3921.3|3915.3|2
1654475280000|2022-06-06 00:28:00|3920.5|3914.5|3921|3915|3921|3915|3920.5|3914.5|3
1654475290000|2022-06-06 00:28:10|3920.8|3914.8|3921.3|3915.3|3921.3|3915.3|3920.8|3914.8|2
1654475300000|2022-06-06 00:28:20|3921.5|3915.5|3920.8|3914.8|3921.5|3915.5|3920.8|3914.8|3
1654475320000|2022-06-06 00:28:40|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|2
1654475330000|2022-06-06 00:28:50|3919.8|3913.8|3920|3914|3920|3914|3919.8|3913.8|2
1654475340000|2022-06-06 00:29:00|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|1
1654475390000|2022-06-06 00:29:50|3920.5|3914.5|3920.3|3914.3|3920.5|3914.5|3920.3|3914.3|2
1654475400000|2022-06-06 00:30:00|3919.5|3913.5|3917.3|3911.3|3919.5|3913.5|3917.3|3911.3|8
1654475410000|2022-06-06 00:30:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1654475420000|2022-06-06 00:30:20|3918|3912|3918.5|3912.5|3918.5|3912.5|3918|3912|2
1654475430000|2022-06-06 00:30:30|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1654475440000|2022-06-06 00:30:40|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1654475450000|2022-06-06 00:30:50|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|1
1654475500000|2022-06-06 00:31:40|3918.8|3912.8|3919.3|3913.3|3919.3|3913.3|3918.8|3912.8|2
1654475510000|2022-06-06 00:31:50|3919.8|3913.8|3920.5|3914.5|3920.9|3914.9|3919.8|3913.8|5
1654475520000|2022-06-06 00:32:00|3921|3915|3921|3915|3921|3915|3920.8|3914.8|3
1654475530000|2022-06-06 00:32:10|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|1
1654475540000|2022-06-06 00:32:20|3921.5|3915.5|3921.8|3915.8|3921.8|3915.8|3921.5|3915.5|2
1654475560000|2022-06-06 00:32:40|3922|3916|3922|3916|3922|3916|3922|3916|1
1654475580000|2022-06-06 00:33:00|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|1
1654475610000|2022-06-06 00:33:30|3923|3917|3922.3|3916.3|3923|3917|3922.3|3916.3|3
1654475670000|2022-06-06 00:34:30|3922|3916|3922|3916|3922|3916|3922|3916|1
1654475680000|2022-06-06 00:34:40|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|1
1654475690000|2022-06-06 00:34:50|3922|3916|3922|3916|3922|3916|3922|3916|1
1654475700000|2022-06-06 00:35:00|3922.3|3916.3|3921.5|3915.5|3922.3|3916.3|3921.5|3915.5|3
1654475710000|2022-06-06 00:35:10|3921.8|3915.8|3923|3917|3923.3|3917.3|3921.8|3915.8|5
1654475730000|2022-06-06 00:35:30|3922.8|3916.8|3922.5|3916.5|3922.8|3916.8|3922.5|3916.5|2
1654475780000|2022-06-06 00:36:20|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|1
1654475790000|2022-06-06 00:36:30|3922|3916|3922|3916|3922|3916|3922|3916|1
1654475800000|2022-06-06 00:36:40|3922.3|3916.3|3922.5|3916.5|3922.5|3916.5|3922.3|3916.3|2
1654475820000|2022-06-06 00:37:00|3922.3|3916.3|3922.5|3916.5|3922.5|3916.5|3922.3|3916.3|2
1654475850000|2022-06-06 00:37:30|3922.8|3916.8|3923|3917|3923|3917|3922.8|3916.8|2
1654475890000|2022-06-06 00:38:10|3922.8|3916.8|3923|3917|3923|3917|3922.8|3916.8|2
1654475930000|2022-06-06 00:38:50|3923.3|3917.3|3923|3917|3923.3|3917.3|3923|3917|2
1654475960000|2022-06-06 00:39:20|3922.8|3916.8|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|3
1654475970000|2022-06-06 00:39:30|3922|3916|3922|3916|3922|3916|3922|3916|1
1654475990000|2022-06-06 00:39:50|3921.8|3915.8|3921.3|3915.3|3921.8|3915.8|3921.3|3915.3|2
1654476000000|2022-06-06 00:40:00|3921.8|3915.8|3922.5|3916.5|3922.5|3916.5|3921.8|3915.8|4
1654476010000|2022-06-06 00:40:10|3922.8|3916.8|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|3
1654476020000|2022-06-06 00:40:20|3922|3916|3921.5|3915.5|3922|3916|3921.5|3915.5|2
1654476030000|2022-06-06 00:40:30|3921.8|3915.8|3922.3|3916.3|3922.3|3916.3|3921.8|3915.8|3
1654476040000|2022-06-06 00:40:40|3922.8|3916.8|3922.5|3916.5|3922.8|3916.8|3922.5|3916.5|2
1654476050000|2022-06-06 00:40:50|3922.8|3916.8|3923|3917|3923|3917|3922.8|3916.8|2
1654476070000|2022-06-06 00:41:10|3923.3|3917.3|3923.5|3917.5|3923.5|3917.5|3923|3917|4
1654476080000|2022-06-06 00:41:20|3923.3|3917.3|3923|3917|3923.3|3917.3|3923|3917|2
1654476090000|2022-06-06 00:41:30|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|1
1654476120000|2022-06-06 00:42:00|3923|3917|3923.5|3917.5|3923.5|3917.5|3923|3917|3
1654476140000|2022-06-06 00:42:20|3923.3|3917.3|3923|3917|3923.3|3917.3|3922.5|3916.5|5
1654476170000|2022-06-06 00:42:50|3923.3|3917.3|3922.8|3916.8|3923.3|3917.3|3922.8|3916.8|2
1654476190000|2022-06-06 00:43:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|1
1654476220000|2022-06-06 00:43:40|3922.8|3916.8|3923.3|3917.3|3923.3|3917.3|3922.8|3916.8|2
1654476230000|2022-06-06 00:43:50|3923.5|3917.5|3923.3|3917.3|3923.5|3917.5|3923.3|3917.3|2
1654476240000|2022-06-06 00:44:00|3923|3917|3923|3917|3923|3917|3923|3917|1
1654476270000|2022-06-06 00:44:30|3923.3|3917.3|3923.5|3917.5|3923.5|3917.5|3923.3|3917.3|2
1654476280000|2022-06-06 00:44:40|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|1
1654476290000|2022-06-06 00:44:50|3923.5|3917.5|3923.3|3917.3|3923.5|3917.5|3923.3|3917.3|2
1654476300000|2022-06-06 00:45:00|3923|3917|3922.5|3916.5|3923|3917|3922.3|3916.3|5
1654476310000|2022-06-06 00:45:10|3922.3|3916.3|3922|3916|3922.3|3916.3|3922|3916|2
1654476380000|2022-06-06 00:46:20|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|1
1654476500000|2022-06-06 00:48:20|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|1
1654476900000|2022-06-06 00:55:00|3919.3|3913.3|3918.3|3912.3|3919.3|3913.3|3918.3|3912.3|2
1654476910000|2022-06-06 00:55:10|3919.5|3913.5|3918.5|3912.5|3919.5|3913.5|3918.3|3912.3|5
1654476920000|2022-06-06 00:55:20|3918.3|3912.3|3918.3|3912.3|3919|3913|3918.3|3912.3|5
1654476940000|2022-06-06 00:55:40|3918|3912|3918|3912|3918|3912|3918|3912|1
1654476970000|2022-06-06 00:56:10|3918.3|3912.3|3918.5|3912.5|3918.5|3912.5|3918.3|3912.3|2
1654477000000|2022-06-06 00:56:40|3918.3|3912.3|3918|3912|3918.3|3912.3|3917.8|3911.8|4
1654477010000|2022-06-06 00:56:50|3917.8|3911.8|3918|3912|3918|3912|3917.8|3911.8|2
1654477020000|2022-06-06 00:57:00|3918.3|3912.3|3917.8|3911.8|3918.3|3912.3|3917.8|3911.8|3
1654477040000|2022-06-06 00:57:20|3917.5|3911.5|3917.3|3911.3|3917.5|3911.5|3917.3|3911.3|2
1654477060000|2022-06-06 00:57:40|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|1
1654477070000|2022-06-06 00:57:50|3918.3|3912.3|3918.8|3912.8|3918.8|3912.8|3918.3|3912.3|2
1654477080000|2022-06-06 00:58:00|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|1
1654477130000|2022-06-06 00:58:50|3919|3913|3918.8|3912.8|3919|3913|3918.8|3912.8|2
1654477150000|2022-06-06 00:59:10|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1654477200000|2022-06-06 01:00:00|3918.3|3912.3|3926|3920|3926.8|3920.8|3917.5|3911.5|29
1654477210000|2022-06-06 01:00:10|3924.6|3918.6|3919.5|3913.5|3926|3920|3919.5|3913.5|24
1654477220000|2022-06-06 01:00:20|3919.3|3913.3|3917.5|3911.5|3919.3|3913.3|3917.5|3911.5|11
1654477230000|2022-06-06 01:00:30|3917.8|3911.8|3919.3|3913.3|3920.8|3914.8|3917.8|3911.8|10
1654477240000|2022-06-06 01:00:40|3919.5|3913.5|3922.3|3916.3|3922.3|3916.3|3918.3|3912.3|8
1654477250000|2022-06-06 01:00:50|3922|3916|3923|3917|3923.8|3917.8|3922|3916|7
1654477260000|2022-06-06 01:01:00|3922.8|3916.8|3921.3|3915.3|3923.5|3917.5|3920.5|3914.5|13
1654477270000|2022-06-06 01:01:10|3921|3915|3923.3|3917.3|3923.3|3917.3|3921|3915|9
1654477280000|2022-06-06 01:01:20|3922.3|3916.3|3920|3914|3922.3|3916.3|3919.8|3913.8|6
1654477290000|2022-06-06 01:01:30|3919.8|3913.8|3918.8|3912.8|3920|3914|3918.8|3912.8|12
1654477300000|2022-06-06 01:01:40|3919|3913|3918.5|3912.5|3919.3|3913.3|3917.8|3911.8|8
1654477310000|2022-06-06 01:01:50|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1654477320000|2022-06-06 01:02:00|3919|3913|3918.5|3912.5|3919|3913|3918.5|3912.5|2
1654477340000|2022-06-06 01:02:20|3918.8|3912.8|3918.5|3912.5|3918.8|3912.8|3918.5|3912.5|2
1654477350000|2022-06-06 01:02:30|3918.8|3912.8|3919.5|3913.5|3921.3|3915.3|3918.8|3912.8|6
1654477360000|2022-06-06 01:02:40|3919.3|3913.3|3920.3|3914.3|3920.3|3914.3|3919.3|3913.3|15
1654477370000|2022-06-06 01:02:50|3921|3915|3920.3|3914.3|3921.3|3915.3|3919.8|3913.8|22
1654477380000|2022-06-06 01:03:00|3920|3914|3920.8|3914.8|3920.8|3914.8|3919.5|3913.5|12
1654477390000|2022-06-06 01:03:10|3921|3915|3922|3916|3922|3916|3920.5|3914.5|12
1654477400000|2022-06-06 01:03:20|3922.5|3916.5|3921.8|3915.8|3922.5|3916.5|3921.5|3915.5|5
1654477410000|2022-06-06 01:03:30|3922|3916|3923|3917|3924.5|3918.5|3922|3916|11
1654477420000|2022-06-06 01:03:40|3922.8|3916.8|3923.8|3917.8|3923.8|3917.8|3922|3916|13
1654477430000|2022-06-06 01:03:50|3923.6|3917.6|3923.3|3917.3|3924.3|3918.3|3921.8|3915.8|12
1654477440000|2022-06-06 01:04:00|3923|3917|3923.8|3917.8|3924|3918|3922.3|3916.3|13
1654477450000|2022-06-06 01:04:10|3924.5|3918.5|3924.5|3918.5|3924.8|3918.8|3924|3918|8
1654477460000|2022-06-06 01:04:20|3924.3|3918.3|3922.5|3916.5|3924.3|3918.3|3922|3916|12
1654477470000|2022-06-06 01:04:30|3922.8|3916.8|3923.3|3917.3|3924|3918|3921.8|3915.8|10
1654477480000|2022-06-06 01:04:40|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|3
1654477490000|2022-06-06 01:04:50|3924.3|3918.3|3925.5|3919.5|3925.8|3919.8|3924.3|3918.3|6
1654477500000|2022-06-06 01:05:00|3925.8|3919.8|3924.5|3918.5|3926.3|3920.3|3924.5|3918.5|5
1654477510000|2022-06-06 01:05:10|3923.8|3917.8|3921.3|3915.3|3924.5|3918.5|3921.3|3915.3|8
1654477520000|2022-06-06 01:05:20|3920.3|3914.3|3919.3|3913.3|3920.3|3914.3|3919|3913|3
1654477540000|2022-06-06 01:05:40|3919.5|3913.5|3919.3|3913.3|3919.5|3913.5|3919.3|3913.3|2
1654477550000|2022-06-06 01:05:50|3919.5|3913.5|3919.3|3913.3|3919.8|3913.8|3919.3|3913.3|4
1654477560000|2022-06-06 01:06:00|3919.5|3913.5|3919.3|3913.3|3919.5|3913.5|3919.3|3913.3|2
1654477570000|2022-06-06 01:06:10|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1654477580000|2022-06-06 01:06:20|3919.3|3913.3|3919|3913|3919.3|3913.3|3919|3913|2
1654477590000|2022-06-06 01:06:30|3919.3|3913.3|3919|3913|3919.3|3913.3|3919|3913|2
1654477600000|2022-06-06 01:06:40|3919.3|3913.3|3919.5|3913.5|3919.8|3913.8|3919.3|3913.3|3
1654477610000|2022-06-06 01:06:50|3919.8|3913.8|3920.3|3914.3|3922.9|3916.9|3919.8|3913.8|6
1654477620000|2022-06-06 01:07:00|3920.5|3914.5|3922|3916|3922|3916|3920.5|3914.5|4
1654477630000|2022-06-06 01:07:10|3921.8|3915.8|3919.5|3913.5|3921.8|3915.8|3919.5|3913.5|3
1654477640000|2022-06-06 01:07:20|3919.3|3913.3|3916.4|3910.4|3919.3|3913.3|3909.8|3903.8|10
1654477650000|2022-06-06 01:07:30|3915.9|3909.9|3916|3910|3916|3910|3915.9|3909.9|2
1654477670000|2022-06-06 01:07:50|3916.1|3910.1|3915.8|3909.8|3916.8|3910.8|3915.8|3909.8|4
1654477680000|2022-06-06 01:08:00|3916|3910|3917.3|3911.3|3917.3|3911.3|3916|3910|2
1654477690000|2022-06-06 01:08:10|3917.4|3911.4|3917|3911|3917.4|3911.4|3917|3911|4
1654477700000|2022-06-06 01:08:20|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|1
1654477710000|2022-06-06 01:08:30|3915.3|3909.3|3913.6|3907.6|3915.3|3909.3|3913.3|3907.3|4
1654477730000|2022-06-06 01:08:50|3913.8|3907.8|3914.3|3908.3|3914.5|3908.5|3913.8|3907.8|4
1654477740000|2022-06-06 01:09:00|3914.5|3908.5|3914.8|3908.8|3914.8|3908.8|3914.5|3908.5|2
1654477760000|2022-06-06 01:09:20|3915|3909|3914.8|3908.8|3915|3909|3914.8|3908.8|2
1654477770000|2022-06-06 01:09:30|3916|3910|3916|3910|3916|3910|3916|3910|1
1654477800000|2022-06-06 01:10:00|3915|3909|3915.3|3909.3|3915.3|3909.3|3915|3909|2
1654477820000|2022-06-06 01:10:20|3915.5|3909.5|3915.8|3909.8|3915.8|3909.8|3915.5|3909.5|2
1654477840000|2022-06-06 01:10:40|3916.9|3910.9|3918.5|3912.5|3918.9|3912.9|3916.9|3910.9|4
1654477850000|2022-06-06 01:10:50|3919.3|3913.3|3917|3911|3919.3|3913.3|3917|3911|4
1654477860000|2022-06-06 01:11:00|3917.3|3911.3|3917.5|3911.5|3917.5|3911.5|3917.3|3911.3|2
1654477870000|2022-06-06 01:11:10|3917.3|3911.3|3915.5|3909.5|3917.3|3911.3|3915.5|3909.5|5
1654477880000|2022-06-06 01:11:20|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|1
1654477890000|2022-06-06 01:11:30|3916.3|3910.3|3916.5|3910.5|3916.5|3910.5|3916.3|3910.3|2
1654477900000|2022-06-06 01:11:40|3916.8|3910.8|3918.5|3912.5|3918.5|3912.5|3916.8|3910.8|3
1654477910000|2022-06-06 01:11:50|3918.8|3912.8|3919.3|3913.3|3919.3|3913.3|3918.8|3912.8|2
1654477920000|2022-06-06 01:12:00|3919|3913|3918.5|3912.5|3919|3913|3918.5|3912.5|2
1654477930000|2022-06-06 01:12:10|3918.3|3912.3|3919.5|3913.5|3919.5|3913.5|3918.3|3912.3|3
1654477940000|2022-06-06 01:12:20|3919.3|3913.3|3918.3|3912.3|3919.3|3913.3|3918.3|3912.3|2
1654477950000|2022-06-06 01:12:30|3917.3|3911.3|3918.5|3912.5|3920.3|3914.3|3917.3|3911.3|7
1654477960000|2022-06-06 01:12:40|3917.8|3911.8|3921|3915|3921|3915|3917.8|3911.8|3
1654477980000|2022-06-06 01:13:00|3921.5|3915.5|3920.5|3914.5|3921.5|3915.5|3920.5|3914.5|2
1654478000000|2022-06-06 01:13:20|3920.8|3914.8|3922.8|3916.8|3922.8|3916.8|3920.8|3914.8|6
1654478010000|2022-06-06 01:13:30|3923|3917|3923.3|3917.3|3923.3|3917.3|3922.5|3916.5|5
1654478020000|2022-06-06 01:13:40|3923.8|3917.8|3925.8|3919.8|3925.8|3919.8|3923.8|3917.8|5
1654478030000|2022-06-06 01:13:50|3924.8|3918.8|3926.5|3920.5|3926.5|3920.5|3924.8|3918.8|10
1654478040000|2022-06-06 01:14:00|3926.8|3920.8|3928|3922|3929.3|3923.3|3926.5|3920.5|14
1654478050000|2022-06-06 01:14:10|3928.3|3922.3|3928|3922|3928.8|3922.8|3927.3|3921.3|10
1654478060000|2022-06-06 01:14:20|3927.8|3921.8|3928.3|3922.3|3929.5|3923.5|3926.5|3920.5|6
1654478070000|2022-06-06 01:14:30|3927.3|3921.3|3929|3923|3929|3923|3926.8|3920.8|7
1654478080000|2022-06-06 01:14:40|3928.8|3922.8|3928.9|3922.9|3928.9|3922.9|3928.6|3922.6|4
1654478090000|2022-06-06 01:14:50|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|2
1654478100000|2022-06-06 01:15:00|3929.3|3923.3|3928|3922|3929.5|3923.5|3928|3922|4
1654478110000|2022-06-06 01:15:10|3928.8|3922.8|3928.5|3922.5|3928.8|3922.8|3927|3921|4
1654478120000|2022-06-06 01:15:20|3929|3923|3929.8|3923.8|3929.8|3923.8|3929|3923|9
1654478130000|2022-06-06 01:15:30|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|3
1654478140000|2022-06-06 01:15:40|3929.3|3923.3|3930|3924|3930|3924|3929.3|3923.3|3
1654478150000|2022-06-06 01:15:50|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|2
1654478160000|2022-06-06 01:16:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|3
1654478170000|2022-06-06 01:16:10|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|2
1654478180000|2022-06-06 01:16:20|3929|3923|3929|3923|3929|3923|3929|3923|1
1654478200000|2022-06-06 01:16:40|3929.3|3923.3|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|3
1654478220000|2022-06-06 01:17:00|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1654478230000|2022-06-06 01:17:10|3929.5|3923.5|3929|3923|3929.5|3923.5|3929|3923|3
1654478240000|2022-06-06 01:17:20|3929.3|3923.3|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|2
1654478260000|2022-06-06 01:17:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1654478280000|2022-06-06 01:18:00|3930.5|3924.5|3932|3926|3932|3926|3930.5|3924.5|4
1654478290000|2022-06-06 01:18:10|3932.5|3926.5|3933.3|3927.3|3933.3|3927.3|3932.5|3926.5|3
1654478300000|2022-06-06 01:18:20|3933.5|3927.5|3933.3|3927.3|3934|3928|3933.3|3927.3|3
1654478310000|2022-06-06 01:18:30|3933|3927|3933|3927|3933|3927|3933|3927|1
1654478340000|2022-06-06 01:19:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654478350000|2022-06-06 01:19:10|3933|3927|3933|3927|3933|3927|3933|3927|1
1654478360000|2022-06-06 01:19:20|3933.3|3927.3|3933.5|3927.5|3933.5|3927.5|3933.3|3927.3|2
1654478370000|2022-06-06 01:19:30|3933.8|3927.8|3934|3928|3934|3928|3933.8|3927.8|2
1654478390000|2022-06-06 01:19:50|3934.3|3928.3|3934.3|3928.3|3934.5|3928.5|3934.3|3928.3|3
1654478400000|2022-06-06 01:20:00|3934|3928|3934|3928|3934|3928|3933.8|3927.8|3
1654478450000|2022-06-06 01:20:50|3933.8|3927.8|3932.5|3926.5|3933.8|3927.8|3932.5|3926.5|2
1654478460000|2022-06-06 01:21:00|3932.8|3926.8|3932|3926|3933.3|3927.3|3931.8|3925.8|9
1654478470000|2022-06-06 01:21:10|3932.3|3926.3|3934|3928|3934|3928|3932.3|3926.3|6
1654478480000|2022-06-06 01:21:20|3934.3|3928.3|3934|3928|3934.3|3928.3|3934|3928|4
1654478490000|2022-06-06 01:21:30|3932.8|3926.8|3931.8|3925.8|3932.8|3926.8|3931|3925|14
1654478500000|2022-06-06 01:21:40|3931.5|3925.5|3931.8|3925.8|3932.3|3926.3|3931.5|3925.5|8
1654478510000|2022-06-06 01:21:50|3931.5|3925.5|3933.4|3927.4|3933.4|3927.4|3931.5|3925.5|7
1654478520000|2022-06-06 01:22:00|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|1
1654478530000|2022-06-06 01:22:10|3934|3928|3934|3928|3934|3928|3934|3928|1
1654478600000|2022-06-06 01:23:20|3934.5|3928.5|3933.5|3927.5|3934.5|3928.5|3933.5|3927.5|2
1654478610000|2022-06-06 01:23:30|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|1
1654478670000|2022-06-06 01:24:30|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|1
1654478680000|2022-06-06 01:24:40|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|1
1654478690000|2022-06-06 01:24:50|3934.8|3928.8|3934.5|3928.5|3934.8|3928.8|3934.5|3928.5|2
1654478700000|2022-06-06 01:25:00|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|1
1654478710000|2022-06-06 01:25:10|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|1
1654478730000|2022-06-06 01:25:30|3934.3|3928.3|3932.5|3926.5|3934.3|3928.3|3932.5|3926.5|2
1654478740000|2022-06-06 01:25:40|3932.8|3926.8|3932.5|3926.5|3932.8|3926.8|3931.5|3925.5|5
1654478750000|2022-06-06 01:25:50|3932|3926|3932.3|3926.3|3932.3|3926.3|3932|3926|4
1654478760000|2022-06-06 01:26:00|3932.5|3926.5|3933|3927|3933.3|3927.3|3932.5|3926.5|5
1654478770000|2022-06-06 01:26:10|3932.5|3926.5|3932.5|3926.5|3932.8|3926.8|3932.5|3926.5|3
1654478780000|2022-06-06 01:26:20|3931.8|3925.8|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|3
1654478790000|2022-06-06 01:26:30|3930.3|3924.3|3931.3|3925.3|3931.3|3925.3|3930.3|3924.3|2
1654478800000|2022-06-06 01:26:40|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1654478810000|2022-06-06 01:26:50|3931.3|3925.3|3931.5|3925.5|3931.5|3925.5|3931.3|3925.3|2
1654478830000|2022-06-06 01:27:10|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1654478840000|2022-06-06 01:27:20|3932.5|3926.5|3931.8|3925.8|3932.5|3926.5|3931.5|3925.5|5
1654478860000|2022-06-06 01:27:40|3931.5|3925.5|3932.3|3926.3|3933|3927|3931.5|3925.5|3
1654478880000|2022-06-06 01:28:00|3932.5|3926.5|3933.8|3927.8|3933.8|3927.8|3932.5|3926.5|4
1654478890000|2022-06-06 01:28:10|3933.5|3927.5|3933|3927|3933.5|3927.5|3933|3927|2
1654478910000|2022-06-06 01:28:30|3932.1|3926.1|3933.3|3927.3|3933.3|3927.3|3932.1|3926.1|2
1654478920000|2022-06-06 01:28:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1654478930000|2022-06-06 01:28:50|3932.8|3926.8|3932.5|3926.5|3932.8|3926.8|3932.5|3926.5|2
1654478940000|2022-06-06 01:29:00|3932.3|3926.3|3932|3926|3932.3|3926.3|3932|3926|4
1654478960000|2022-06-06 01:29:20|3931.5|3925.5|3932.3|3926.3|3932.3|3926.3|3931.3|3925.3|3
1654478970000|2022-06-06 01:29:30|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654478980000|2022-06-06 01:29:40|3932|3926|3931.5|3925.5|3932.5|3926.5|3931.5|3925.5|5
1654478990000|2022-06-06 01:29:50|3931.3|3925.3|3931.5|3925.5|3931.5|3925.5|3931.3|3925.3|2
1654479000000|2022-06-06 01:30:00|3932.5|3926.5|3932.8|3926.8|3932.8|3926.8|3930.8|3924.8|7
1654479010000|2022-06-06 01:30:10|3933.3|3927.3|3933|3927|3933.3|3927.3|3932.1|3926.1|4
1654479020000|2022-06-06 01:30:20|3932.3|3926.3|3932.8|3926.8|3932.8|3926.8|3931.5|3925.5|5
1654479030000|2022-06-06 01:30:30|3933|3927|3933.3|3927.3|3933.3|3927.3|3932.8|3926.8|6
1654479040000|2022-06-06 01:30:40|3933|3927|3933|3927|3933.3|3927.3|3933|3927|3
1654479050000|2022-06-06 01:30:50|3932.5|3926.5|3932.3|3926.3|3932.5|3926.5|3932.3|3926.3|2
1654479060000|2022-06-06 01:31:00|3932.5|3926.5|3932.5|3926.5|3932.8|3926.8|3932.5|3926.5|5
1654479070000|2022-06-06 01:31:10|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654479080000|2022-06-06 01:31:20|3932.5|3926.5|3932|3926|3932.5|3926.5|3932|3926|3
1654479090000|2022-06-06 01:31:30|3932.3|3926.3|3933.3|3927.3|3933.3|3927.3|3932.3|3926.3|4
1654479110000|2022-06-06 01:31:50|3932.5|3926.5|3932.3|3926.3|3932.8|3926.8|3931.5|3925.5|7
1654479120000|2022-06-06 01:32:00|3932.5|3926.5|3933|3927|3933|3927|3932.5|3926.5|2
1654479130000|2022-06-06 01:32:10|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1654479140000|2022-06-06 01:32:20|3933.5|3927.5|3933|3927|3933.5|3927.5|3933|3927|2
1654479150000|2022-06-06 01:32:30|3932.8|3926.8|3932.5|3926.5|3932.8|3926.8|3931.8|3925.8|3
1654479160000|2022-06-06 01:32:40|3932.3|3926.3|3931.5|3925.5|3932.3|3926.3|3931.5|3925.5|4
1654479170000|2022-06-06 01:32:50|3931.8|3925.8|3932.3|3926.3|3932.3|3926.3|3931.8|3925.8|3
1654479180000|2022-06-06 01:33:00|3932|3926|3928.4|3922.4|3932|3926|3928.4|3922.4|4
1654479190000|2022-06-06 01:33:10|3927.8|3921.8|3927|3921|3927.8|3921.8|3927|3921|6
1654479210000|2022-06-06 01:33:30|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|1
1654479220000|2022-06-06 01:33:40|3926.5|3920.5|3927|3921|3927|3921|3926.5|3920.5|5
1654479230000|2022-06-06 01:33:50|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|1
1654479240000|2022-06-06 01:34:00|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.3|3921.3|3
1654479250000|2022-06-06 01:34:10|3927.8|3921.8|3927.5|3921.5|3928|3922|3927.5|3921.5|6
1654479260000|2022-06-06 01:34:20|3927|3921|3927.5|3921.5|3927.5|3921.5|3927|3921|6
1654479270000|2022-06-06 01:34:30|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|1
1654479280000|2022-06-06 01:34:40|3928|3922|3927.8|3921.8|3928|3922|3927.8|3921.8|2
1654479310000|2022-06-06 01:35:10|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|1
1654479320000|2022-06-06 01:35:20|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|1
1654479330000|2022-06-06 01:35:30|3928.3|3922.3|3927.5|3921.5|3928.3|3922.3|3927.5|3921.5|3
1654479340000|2022-06-06 01:35:40|3927.3|3921.3|3927.5|3921.5|3927.8|3921.8|3927.3|3921.3|3
1654479350000|2022-06-06 01:35:50|3927.3|3921.3|3927|3921|3927.3|3921.3|3927|3921|2
1654479360000|2022-06-06 01:36:00|3927.3|3921.3|3927.3|3921.3|3927.8|3921.8|3927.3|3921.3|4
1654479370000|2022-06-06 01:36:10|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.3|3921.3|3
1654479380000|2022-06-06 01:36:20|3927.3|3921.3|3927.8|3921.8|3928|3922|3927.3|3921.3|4
1654479390000|2022-06-06 01:36:30|3927.3|3921.3|3927.3|3921.3|3928.3|3922.3|3927.3|3921.3|11
1654479400000|2022-06-06 01:36:40|3928.5|3922.5|3927.8|3921.8|3929|3923|3927.3|3921.3|14
1654479410000|2022-06-06 01:36:50|3929|3923|3928.8|3922.8|3929|3923|3927.8|3921.8|9
1654479420000|2022-06-06 01:37:00|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1654479430000|2022-06-06 01:37:10|3928.3|3922.3|3928|3922|3928.3|3922.3|3928|3922|2
1654479440000|2022-06-06 01:37:20|3927|3921|3927.8|3921.8|3927.8|3921.8|3927|3921|2
1654479480000|2022-06-06 01:38:00|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|1
1654479520000|2022-06-06 01:38:40|3927.3|3921.3|3926.5|3920.5|3927.3|3921.3|3926.5|3920.5|2
1654479580000|2022-06-06 01:39:40|3926.3|3920.3|3922.8|3916.8|3926.3|3920.3|3922.8|3916.8|2
1654479590000|2022-06-06 01:39:50|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|2
1654479600000|2022-06-06 01:40:00|3923.3|3917.3|3925.3|3919.3|3925.3|3919.3|3923.3|3917.3|6
1654479610000|2022-06-06 01:40:10|3925|3919|3924|3918|3925|3919|3924|3918|4
1654479620000|2022-06-06 01:40:20|3923.1|3917.1|3923.5|3917.5|3924|3918|3923.1|3917.1|4
1654479630000|2022-06-06 01:40:30|3923.8|3917.8|3927.8|3921.8|3927.8|3921.8|3923.8|3917.8|5
1654479640000|2022-06-06 01:40:40|3927.5|3921.5|3927.5|3921.5|3927.8|3921.8|3927.5|3921.5|3
1654479650000|2022-06-06 01:40:50|3927.3|3921.3|3928.3|3922.3|3928.3|3922.3|3927.3|3921.3|3
1654479660000|2022-06-06 01:41:00|3928|3922|3928|3922|3928|3922|3928|3922|1
1654479680000|2022-06-06 01:41:20|3928.3|3922.3|3928|3922|3928.3|3922.3|3928|3922|2
1654479690000|2022-06-06 01:41:30|3928.3|3922.3|3929.8|3923.8|3930.8|3924.8|3928.3|3922.3|5
1654479700000|2022-06-06 01:41:40|3930|3924|3931.5|3925.5|3931.5|3925.5|3930|3924|7
1654479710000|2022-06-06 01:41:50|3931.3|3925.3|3931|3925|3931.3|3925.3|3931|3925|2
1654479730000|2022-06-06 01:42:10|3930.8|3924.8|3930.5|3924.5|3930.8|3924.8|3930.5|3924.5|2
1654479740000|2022-06-06 01:42:20|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3928.1|3922.1|7
1654479750000|2022-06-06 01:42:30|3928.8|3922.8|3929|3923|3929|3923|3928.8|3922.8|2
1654479760000|2022-06-06 01:42:40|3929.3|3923.3|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|4
1654479770000|2022-06-06 01:42:50|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3928.5|3922.5|3
1654479780000|2022-06-06 01:43:00|3929.3|3923.3|3929.5|3923.5|3930.3|3924.3|3929.3|3923.3|6
1654479790000|2022-06-06 01:43:10|3929.8|3923.8|3929.5|3923.5|3929.8|3923.8|3929.1|3923.1|5
1654479800000|2022-06-06 01:43:20|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1654479810000|2022-06-06 01:43:30|3930|3924|3930.5|3924.5|3930.5|3924.5|3929.5|3923.5|4
1654479820000|2022-06-06 01:43:40|3931|3925|3930.3|3924.3|3931|3925|3930.3|3924.3|4
1654479830000|2022-06-06 01:43:50|3930.5|3924.5|3930.8|3924.8|3931|3925|3929.9|3923.9|6
1654479840000|2022-06-06 01:44:00|3931.3|3925.3|3931.5|3925.5|3931.5|3925.5|3931.3|3925.3|2
1654479850000|2022-06-06 01:44:10|3931.8|3925.8|3930.8|3924.8|3932|3926|3930.5|3924.5|8
1654479860000|2022-06-06 01:44:20|3930.3|3924.3|3929.5|3923.5|3931|3925|3929.5|3923.5|6
1654479870000|2022-06-06 01:44:30|3928.5|3922.5|3929.3|3923.3|3930.3|3924.3|3928.5|3922.5|7
1654479880000|2022-06-06 01:44:40|3929|3923|3929|3923|3929.3|3923.3|3929|3923|5
1654479890000|2022-06-06 01:44:50|3928.8|3922.8|3929|3923|3929|3923|3928.8|3922.8|2
1654479900000|2022-06-06 01:45:00|3929.3|3923.3|3930|3924|3930|3924|3928|3922|7
1654479910000|2022-06-06 01:45:10|3929.8|3923.8|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|4
1654479920000|2022-06-06 01:45:20|3929|3923|3929.5|3923.5|3929.5|3923.5|3929|3923|3
1654479930000|2022-06-06 01:45:30|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1654479940000|2022-06-06 01:45:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1654479950000|2022-06-06 01:45:50|3929.8|3923.8|3930.8|3924.8|3930.8|3924.8|3929.5|3923.5|5
1654479960000|2022-06-06 01:46:00|3930.5|3924.5|3929.8|3923.8|3930.5|3924.5|3929.8|3923.8|2
1654479970000|2022-06-06 01:46:10|3929.5|3923.5|3928.8|3922.8|3929.8|3923.8|3928.8|3922.8|5
1654479980000|2022-06-06 01:46:20|3928.3|3922.3|3929.3|3923.3|3929.3|3923.3|3928.3|3922.3|2
1654479990000|2022-06-06 01:46:30|3929.5|3923.5|3928.8|3922.8|3929.5|3923.5|3928.8|3922.8|2
1654480000000|2022-06-06 01:46:40|3928.3|3922.3|3929.8|3923.8|3930|3924|3928.3|3922.3|5
1654480020000|2022-06-06 01:47:00|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|2
1654480030000|2022-06-06 01:47:10|3930|3924|3930|3924|3930|3924|3930|3924|1
1654480040000|2022-06-06 01:47:20|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1654480050000|2022-06-06 01:47:30|3930|3924|3929.5|3923.5|3930|3924|3929.3|3923.3|5
1654480060000|2022-06-06 01:47:40|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1654480070000|2022-06-06 01:47:50|3929.5|3923.5|3929|3923|3929.5|3923.5|3929|3923|3
1654480080000|2022-06-06 01:48:00|3929.3|3923.3|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|2
1654480090000|2022-06-06 01:48:10|3930|3924|3930|3924|3930|3924|3930|3924|1
1654480110000|2022-06-06 01:48:30|3930.3|3924.3|3930|3924|3930.3|3924.3|3930|3924|2
1654480130000|2022-06-06 01:48:50|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|2
1654480140000|2022-06-06 01:49:00|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|2
1654480150000|2022-06-06 01:49:10|3929.8|3923.8|3929.8|3923.8|3930|3924|3929.8|3923.8|3
1654480160000|2022-06-06 01:49:20|3929.5|3923.5|3929|3923|3929.5|3923.5|3929|3923|3
1654480170000|2022-06-06 01:49:30|3928.8|3922.8|3929|3923|3929|3923|3928.8|3922.8|2
1654480180000|2022-06-06 01:49:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1654480190000|2022-06-06 01:49:50|3929|3923|3929|3923|3929|3923|3929|3923|1
1654480210000|2022-06-06 01:50:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1654480250000|2022-06-06 01:50:50|3929|3923|3929.3|3923.3|3929.5|3923.5|3928.8|3922.8|6
1654480260000|2022-06-06 01:51:00|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|3
1654480270000|2022-06-06 01:51:10|3929.3|3923.3|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|4
1654480300000|2022-06-06 01:51:40|3929.8|3923.8|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|3
1654480310000|2022-06-06 01:51:50|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|2
1654480320000|2022-06-06 01:52:00|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|2
1654480330000|2022-06-06 01:52:10|3928.3|3922.3|3929|3923|3929|3923|3928.3|3922.3|2
1654480340000|2022-06-06 01:52:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1654480360000|2022-06-06 01:52:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1654480380000|2022-06-06 01:53:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1654480390000|2022-06-06 01:53:10|3929.5|3923.5|3929.5|3923.5|3929.8|3923.8|3929.3|3923.3|5
1654480400000|2022-06-06 01:53:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1654480410000|2022-06-06 01:53:30|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|4
1654480420000|2022-06-06 01:53:40|3929|3923|3929.3|3923.3|3929.3|3923.3|3929|3923|2
1654480430000|2022-06-06 01:53:50|3928.8|3922.8|3927.8|3921.8|3928.8|3922.8|3927.8|3921.8|2
1654480440000|2022-06-06 01:54:00|3928|3922|3928.8|3922.8|3929|3923|3928|3922|6
1654480450000|2022-06-06 01:54:10|3929|3923|3929|3923|3929|3923|3929|3923|1
1654480460000|2022-06-06 01:54:20|3929.5|3923.5|3929.8|3923.8|3930|3924|3929.5|3923.5|3
1654480470000|2022-06-06 01:54:30|3930|3924|3930.3|3924.3|3930.3|3924.3|3929.5|3923.5|6
1654480490000|2022-06-06 01:54:50|3930|3924|3928.8|3922.8|3930|3924|3928.8|3922.8|4
1654480500000|2022-06-06 01:55:00|3929|3923|3927.8|3921.8|3929|3923|3927.8|3921.8|7
1654480510000|2022-06-06 01:55:10|3928|3922|3928.8|3922.8|3929.8|3923.8|3928|3922|5
1654480520000|2022-06-06 01:55:20|3928.5|3922.5|3928.8|3922.8|3929.5|3923.5|3928.5|3922.5|6
1654480530000|2022-06-06 01:55:30|3928.5|3922.5|3928.3|3922.3|3928.5|3922.5|3928.3|3922.3|2
1654480540000|2022-06-06 01:55:40|3927.3|3921.3|3928.5|3922.5|3928.5|3922.5|3927.3|3921.3|2
1654480560000|2022-06-06 01:56:00|3928.3|3922.3|3927.5|3921.5|3928.3|3922.3|3927.5|3921.5|3
1654480570000|2022-06-06 01:56:10|3927|3921|3927.5|3921.5|3927.5|3921.5|3927|3921|2
1654480580000|2022-06-06 01:56:20|3927.3|3921.3|3927.8|3921.8|3927.8|3921.8|3927.3|3921.3|3
1654480610000|2022-06-06 01:56:50|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|1
1654480620000|2022-06-06 01:57:00|3927.8|3921.8|3928.5|3922.5|3928.5|3922.5|3927.8|3921.8|4
1654480630000|2022-06-06 01:57:10|3929|3923|3929.3|3923.3|3929.3|3923.3|3928|3922|7
1654480640000|2022-06-06 01:57:20|3929.5|3923.5|3928.8|3922.8|3929.5|3923.5|3928.8|3922.8|3
1654480650000|2022-06-06 01:57:30|3928.5|3922.5|3928.3|3922.3|3928.8|3922.8|3928.3|3922.3|4
1654480660000|2022-06-06 01:57:40|3928.5|3922.5|3929|3923|3929|3923|3928.3|3922.3|3
1654480670000|2022-06-06 01:57:50|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|1
1654480680000|2022-06-06 01:58:00|3929|3923|3928.8|3922.8|3929|3923|3928.8|3922.8|2
1654480700000|2022-06-06 01:58:20|3929.3|3923.3|3926.3|3920.3|3929.5|3923.5|3926.3|3920.3|8
1654480710000|2022-06-06 01:58:30|3925|3919|3922.8|3916.8|3925|3919|3922.3|3916.3|10
1654480740000|2022-06-06 01:59:00|3922.5|3916.5|3923.5|3917.5|3923.5|3917.5|3922.5|3916.5|3
1654480750000|2022-06-06 01:59:10|3924.8|3918.8|3923.3|3917.3|3924.8|3918.8|3922.8|3916.8|3
1654480760000|2022-06-06 01:59:20|3923|3917|3923.3|3917.3|3923.3|3917.3|3922|3916|12
1654480770000|2022-06-06 01:59:30|3923|3917|3923|3917|3923|3917|3923|3917|1
1654480780000|2022-06-06 01:59:40|3924|3918|3922.8|3916.8|3924|3918|3922.5|3916.5|6
1654480790000|2022-06-06 01:59:50|3922.5|3916.5|3921.5|3915.5|3922.5|3916.5|3921|3915|4
1654480800000|2022-06-06 02:00:00|3921.8|3915.8|3922.8|3916.8|3922.8|3916.8|3921|3915|13
1654480810000|2022-06-06 02:00:10|3923|3917|3923|3917|3923|3917|3923|3917|1
1654480820000|2022-06-06 02:00:20|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|1
1654480830000|2022-06-06 02:00:30|3922.3|3916.3|3921.3|3915.3|3922.3|3916.3|3921.3|3915.3|2
1654480850000|2022-06-06 02:00:50|3921|3915|3921.3|3915.3|3921.3|3915.3|3921|3915|2
1654480860000|2022-06-06 02:01:00|3921.5|3915.5|3921|3915|3921.8|3915.8|3921|3915|4
1654480870000|2022-06-06 02:01:10|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|1
1654480880000|2022-06-06 02:01:20|3920.3|3914.3|3921.5|3915.5|3921.5|3915.5|3920.3|3914.3|6
1654480890000|2022-06-06 02:01:30|3922|3916|3922|3916|3922|3916|3921.5|3915.5|3
1654480900000|2022-06-06 02:01:40|3922.3|3916.3|3922|3916|3922.3|3916.3|3922|3916|2
1654480910000|2022-06-06 02:01:50|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1654480920000|2022-06-06 02:02:00|3921.3|3915.3|3921.5|3915.5|3921.5|3915.5|3920.8|3914.8|4
1654480940000|2022-06-06 02:02:20|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|1
1654480950000|2022-06-06 02:02:30|3922|3916|3921.5|3915.5|3922|3916|3921.5|3915.5|4
1654480960000|2022-06-06 02:02:40|3921.8|3915.8|3922|3916|3922|3916|3921.8|3915.8|2
1654480990000|2022-06-06 02:03:10|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|2
1654481010000|2022-06-06 02:03:30|3923|3917|3923.5|3917.5|3923.8|3917.8|3923|3917|5
1654481020000|2022-06-06 02:03:40|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|1
1654481030000|2022-06-06 02:03:50|3922|3916|3923|3917|3923.5|3917.5|3922|3916|6
1654481040000|2022-06-06 02:04:00|3923.3|3917.3|3923.5|3917.5|3923.5|3917.5|3923.3|3917.3|2
1654481050000|2022-06-06 02:04:10|3923.3|3917.3|3922.3|3916.3|3923.3|3917.3|3922.3|3916.3|2
1654481060000|2022-06-06 02:04:20|3922|3916|3922.3|3916.3|3922.3|3916.3|3922|3916|4
1654481070000|2022-06-06 02:04:30|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|1
1654481080000|2022-06-06 02:04:40|3922.3|3916.3|3923.3|3917.3|3923.5|3917.5|3922.3|3916.3|4
1654481100000|2022-06-06 02:05:00|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|2
1654481110000|2022-06-06 02:05:10|3924.5|3918.5|3923.8|3917.8|3924.5|3918.5|3923.8|3917.8|2
1654481120000|2022-06-06 02:05:20|3924|3918|3925|3919|3925|3919|3924|3918|3
1654481130000|2022-06-06 02:05:30|3925.5|3919.5|3925.8|3919.8|3925.8|3919.8|3925.3|3919.3|4
1654481140000|2022-06-06 02:05:40|3925.5|3919.5|3925.3|3919.3|3925.5|3919.5|3925.3|3919.3|2
1654481160000|2022-06-06 02:06:00|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|2
1654481170000|2022-06-06 02:06:10|3925.8|3919.8|3925.5|3919.5|3925.8|3919.8|3925.5|3919.5|2
1654481230000|2022-06-06 02:07:10|3925.8|3919.8|3927|3921|3927|3921|3925.8|3919.8|2
1654481240000|2022-06-06 02:07:20|3927.5|3921.5|3926.5|3920.5|3927.5|3921.5|3926.5|3920.5|2
1654481260000|2022-06-06 02:07:40|3926|3920|3926.5|3920.5|3926.5|3920.5|3926|3920|2
1654481270000|2022-06-06 02:07:50|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926|3920|3
1654481280000|2022-06-06 02:08:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1654481290000|2022-06-06 02:08:10|3926.8|3920.8|3926|3920|3927.5|3921.5|3926|3920|10
1654481300000|2022-06-06 02:08:20|3926.3|3920.3|3927|3921|3927|3921|3926.3|3920.3|4
1654481320000|2022-06-06 02:08:40|3926.8|3920.8|3926.3|3920.3|3926.8|3920.8|3926.3|3920.3|2
1654481330000|2022-06-06 02:08:50|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.3|3919.3|3
1654481340000|2022-06-06 02:09:00|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|1
1654481350000|2022-06-06 02:09:10|3925.5|3919.5|3925.3|3919.3|3925.5|3919.5|3925.3|3919.3|2
1654481360000|2022-06-06 02:09:20|3925.5|3919.5|3926.5|3920.5|3926.5|3920.5|3925.5|3919.5|4
1654481370000|2022-06-06 02:09:30|3926|3920|3926.5|3920.5|3926.5|3920.5|3925.5|3919.5|4
1654481380000|2022-06-06 02:09:40|3926.3|3920.3|3925.5|3919.5|3926.3|3920.3|3925.5|3919.5|4
1654481390000|2022-06-06 02:09:50|3925.8|3919.8|3926.5|3920.5|3926.5|3920.5|3925.5|3919.5|3
1654481400000|2022-06-06 02:10:00|3926.3|3920.3|3926|3920|3926.3|3920.3|3925|3919|4
1654481410000|2022-06-06 02:10:10|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|1
1654481420000|2022-06-06 02:10:20|3926|3920|3925.8|3919.8|3926|3920|3925.8|3919.8|4
1654481440000|2022-06-06 02:10:40|3926|3920|3925.5|3919.5|3926|3920|3925|3919|6
1654481480000|2022-06-06 02:11:20|3925.3|3919.3|3925.3|3919.3|3925.5|3919.5|3925.3|3919.3|3
1654481500000|2022-06-06 02:11:40|3925|3919|3924.3|3918.3|3925|3919|3924.3|3918.3|2
1654481510000|2022-06-06 02:11:50|3924|3918|3924|3918|3924|3918|3924|3918|1
1654481530000|2022-06-06 02:12:10|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|1
1654481550000|2022-06-06 02:12:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|1
1654481560000|2022-06-06 02:12:40|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|1
1654481570000|2022-06-06 02:12:50|3923|3917|3922.8|3916.8|3923|3917|3922.8|3916.8|2
1654481580000|2022-06-06 02:13:00|3923|3917|3923.8|3917.8|3923.8|3917.8|3923|3917|3
1654481600000|2022-06-06 02:13:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.3|3917.3|3
1654481610000|2022-06-06 02:13:30|3923.8|3917.8|3923.5|3917.5|3923.8|3917.8|3923.5|3917.5|2
1654481630000|2022-06-06 02:13:50|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|1
1654481640000|2022-06-06 02:14:00|3924.5|3918.5|3926.8|3920.8|3926.8|3920.8|3924.5|3918.5|2
1654481650000|2022-06-06 02:14:10|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3925.8|3919.8|4
1654481660000|2022-06-06 02:14:20|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|1
1654481700000|2022-06-06 02:15:00|3927.5|3921.5|3928.8|3922.8|3928.8|3922.8|3927.5|3921.5|5
1654481720000|2022-06-06 02:15:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1654481740000|2022-06-06 02:15:40|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.5|3922.5|3
1654481750000|2022-06-06 02:15:50|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1654481870000|2022-06-06 02:17:50|3929.8|3923.8|3930.5|3924.5|3930.5|3924.5|3929.8|3923.8|2
1654481880000|2022-06-06 02:18:00|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1654481910000|2022-06-06 02:18:30|3930.5|3924.5|3930.8|3924.8|3930.8|3924.8|3930.5|3924.5|2
1654481930000|2022-06-06 02:18:50|3930.5|3924.5|3929.3|3923.3|3930.5|3924.5|3929.3|3923.3|2
1654481940000|2022-06-06 02:19:00|3929.5|3923.5|3929.8|3923.8|3929.8|3923.8|3929.5|3923.5|2
1654482000000|2022-06-06 02:20:00|3930|3924|3930.5|3924.5|3931|3925|3930|3924|5
1654482010000|2022-06-06 02:20:10|3930.3|3924.3|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|3
1654482020000|2022-06-06 02:20:20|3930.5|3924.5|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|4
1654482030000|2022-06-06 02:20:30|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|3
1654482040000|2022-06-06 02:20:40|3930.3|3924.3|3930|3924|3930.5|3924.5|3930|3924|4
1654482050000|2022-06-06 02:20:50|3930.3|3924.3|3930.5|3924.5|3930.5|3924.5|3930|3924|3
1654482300000|2022-06-06 02:25:00|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1654482310000|2022-06-06 02:25:10|3930.5|3924.5|3930|3924|3930.5|3924.5|3930|3924|3
1654482350000|2022-06-06 02:25:50|3929|3923|3930.3|3924.3|3930.3|3924.3|3929|3923|2
1654482380000|2022-06-06 02:26:20|3930.8|3924.8|3928.8|3922.8|3931|3925|3928.8|3922.8|7
1654482400000|2022-06-06 02:26:40|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1654482440000|2022-06-06 02:27:20|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1654482450000|2022-06-06 02:27:30|3930|3924|3928.5|3922.5|3930|3924|3928.5|3922.5|2
1654482460000|2022-06-06 02:27:40|3929.5|3923.5|3927.5|3921.5|3930|3924|3927.5|3921.5|7
1654482480000|2022-06-06 02:28:00|3928.4|3922.4|3927.5|3921.5|3929.5|3923.5|3927.5|3921.5|3
1654482500000|2022-06-06 02:28:20|3927|3921|3927.3|3921.3|3927.3|3921.3|3927|3921|2
1654482540000|2022-06-06 02:29:00|3928.3|3922.3|3927.3|3921.3|3929.1|3923.1|3927.3|3921.3|3
1654482570000|2022-06-06 02:29:30|3927|3921|3927|3921|3927|3921|3927|3921|1
1654482580000|2022-06-06 02:29:40|3926.5|3920.5|3926.5|3920.5|3929.3|3923.3|3926.5|3920.5|3
1654482600000|2022-06-06 02:30:00|3925.8|3919.8|3928.3|3922.3|3929.3|3923.3|3925.8|3919.8|11
1654482610000|2022-06-06 02:30:10|3928.5|3922.5|3929.5|3923.5|3930.5|3924.5|3928.5|3922.5|12
1654482620000|2022-06-06 02:30:20|3929.8|3923.8|3929.5|3923.5|3929.8|3923.8|3929|3923|9
1654482630000|2022-06-06 02:30:30|3929.8|3923.8|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|3
1654482640000|2022-06-06 02:30:40|3929.5|3923.5|3929.5|3923.5|3929.8|3923.8|3929.5|3923.5|3
1654482660000|2022-06-06 02:31:00|3929.3|3923.3|3930.5|3924.5|3930.5|3924.5|3928.3|3922.3|6
1654482670000|2022-06-06 02:31:10|3930|3924|3930.3|3924.3|3930.3|3924.3|3930|3924|4
1654482680000|2022-06-06 02:31:20|3930|3924|3929.3|3923.3|3930|3924|3929.3|3923.3|2
1654482690000|2022-06-06 02:31:30|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|1
1654482700000|2022-06-06 02:31:40|3929.8|3923.8|3930.5|3924.5|3930.5|3924.5|3929.8|3923.8|2
1654482740000|2022-06-06 02:32:20|3930.8|3924.8|3931.8|3925.8|3931.8|3925.8|3930.8|3924.8|2
1654482750000|2022-06-06 02:32:30|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1654482760000|2022-06-06 02:32:40|3931.3|3925.3|3931.5|3925.5|3931.5|3925.5|3931.3|3925.3|2
1654482800000|2022-06-06 02:33:20|3931.8|3925.8|3931.8|3925.8|3932|3926|3931.8|3925.8|3
1654482810000|2022-06-06 02:33:30|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1654482850000|2022-06-06 02:34:10|3931.8|3925.8|3932.5|3926.5|3932.5|3926.5|3931.8|3925.8|2
1654482890000|2022-06-06 02:34:50|3932.3|3926.3|3931.8|3925.8|3932.3|3926.3|3931.8|3925.8|2
1654482970000|2022-06-06 02:36:10|3931.5|3925.5|3932|3926|3932.3|3926.3|3930.1|3924.1|7
1654483040000|2022-06-06 02:37:20|3931.8|3925.8|3932|3926|3932|3926|3931.8|3925.8|2
1654483050000|2022-06-06 02:37:30|3932.3|3926.3|3932|3926|3932.3|3926.3|3932|3926|2
1654483060000|2022-06-06 02:37:40|3932.3|3926.3|3932.8|3926.8|3932.8|3926.8|3932.3|3926.3|3
1654483080000|2022-06-06 02:38:00|3933|3927|3933.3|3927.3|3933.3|3927.3|3933|3927|2
1654483090000|2022-06-06 02:38:10|3933|3927|3933|3927|3933|3927|3933|3927|1
1654483100000|2022-06-06 02:38:20|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654483120000|2022-06-06 02:38:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1654483160000|2022-06-06 02:39:20|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|1
1654483170000|2022-06-06 02:39:30|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1654483180000|2022-06-06 02:39:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1654483210000|2022-06-06 02:40:10|3932|3926|3931.5|3925.5|3932.3|3926.3|3931.5|3925.5|4
1654483220000|2022-06-06 02:40:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1654483230000|2022-06-06 02:40:30|3931|3925|3931.8|3925.8|3931.8|3925.8|3931|3925|3
1654483240000|2022-06-06 02:40:40|3933.8|3927.8|3933.5|3927.5|3933.8|3927.8|3933.5|3927.5|2
1654483250000|2022-06-06 02:40:50|3933|3927|3933|3927|3933|3927|3933|3927|1
1654483270000|2022-06-06 02:41:10|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654483280000|2022-06-06 02:41:20|3932.5|3926.5|3931.8|3925.8|3932.5|3926.5|3931.8|3925.8|2
1654483290000|2022-06-06 02:41:30|3932|3926|3932.8|3926.8|3932.8|3926.8|3932|3926|2
1654483300000|2022-06-06 02:41:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1654483350000|2022-06-06 02:42:30|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654483360000|2022-06-06 02:42:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1654483380000|2022-06-06 02:43:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|1
1654483430000|2022-06-06 02:43:50|3932.5|3926.5|3932|3926|3932.5|3926.5|3931.8|3925.8|3
1654483440000|2022-06-06 02:44:00|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.5|3925.5|3
1654483450000|2022-06-06 02:44:10|3931|3925|3932.5|3926.5|3932.5|3926.5|3931|3925|2
1654483460000|2022-06-06 02:44:20|3932.8|3926.8|3932.3|3926.3|3932.8|3926.8|3932.3|3926.3|2
1654483470000|2022-06-06 02:44:30|3932|3926|3932|3926|3932|3926|3932|3926|1
1654483480000|2022-06-06 02:44:40|3931.8|3925.8|3931.3|3925.3|3932|3926|3930.8|3924.8|6
1654483500000|2022-06-06 02:45:00|3931.5|3925.5|3932.5|3926.5|3932.8|3926.8|3931.5|3925.5|6
1654483530000|2022-06-06 02:45:30|3932.8|3926.8|3933|3927|3933|3927|3932.8|3926.8|2
1654483600000|2022-06-06 02:46:40|3933.3|3927.3|3932.8|3926.8|3933.3|3927.3|3932.8|3926.8|3
1654483610000|2022-06-06 02:46:50|3932.3|3926.3|3932.1|3926.1|3932.3|3926.3|3932.1|3926.1|2
1654483620000|2022-06-06 02:47:00|3932.8|3926.8|3933|3927|3933|3927|3932.8|3926.8|2
1654483630000|2022-06-06 02:47:10|3932.8|3926.8|3933|3927|3933|3927|3932.8|3926.8|2
1654483640000|2022-06-06 02:47:20|3933.3|3927.3|3933|3927|3933.3|3927.3|3933|3927|2
1654483650000|2022-06-06 02:47:30|3933.3|3927.3|3933.5|3927.5|3933.8|3927.8|3933.3|3927.3|4
1654483660000|2022-06-06 02:47:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1654483670000|2022-06-06 02:47:50|3933.5|3927.5|3933.8|3927.8|3933.8|3927.8|3933.5|3927.5|2
1654483690000|2022-06-06 02:48:10|3934|3928|3934|3928|3934|3928|3934|3928|1
1654483760000|2022-06-06 02:49:20|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|1
1654483810000|2022-06-06 02:50:10|3933.3|3927.3|3933.8|3927.8|3934|3928|3933.3|3927.3|4
1654483860000|2022-06-06 02:51:00|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|1
1654483900000|2022-06-06 02:51:40|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|1
1654483920000|2022-06-06 02:52:00|3934.8|3928.8|3934|3928|3934.8|3928.8|3933.5|3927.5|7
1654483930000|2022-06-06 02:52:10|3933.5|3927.5|3934.5|3928.5|3934.5|3928.5|3933.5|3927.5|2
1654483940000|2022-06-06 02:52:20|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|1
1654483960000|2022-06-06 02:52:40|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|1
1654484000000|2022-06-06 02:53:20|3931.3|3925.3|3932|3926|3932|3926|3931.3|3925.3|5
1654484100000|2022-06-06 02:55:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|1
1654484110000|2022-06-06 02:55:10|3932.5|3926.5|3934.8|3928.8|3934.8|3928.8|3932.5|3926.5|3
1654484250000|2022-06-06 02:57:30|3935|3929|3938.8|3932.8|3938.8|3932.8|3935|3929|2
1654484260000|2022-06-06 02:57:40|3939|3933|3941.5|3935.5|3941.5|3935.5|3939|3933|4
1654484270000|2022-06-06 02:57:50|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1654484280000|2022-06-06 02:58:00|3942.5|3936.5|3942.8|3936.8|3942.8|3936.8|3942.5|3936.5|2
1654484290000|2022-06-06 02:58:10|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1654484320000|2022-06-06 02:58:40|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654484340000|2022-06-06 02:59:00|3942.5|3936.5|3942.8|3936.8|3942.8|3936.8|3942.5|3936.5|2
1654484350000|2022-06-06 02:59:10|3943|3937|3943.6|3937.6|3944|3938|3943|3937|3
1654484370000|2022-06-06 02:59:30|3943.8|3937.8|3943.5|3937.5|3944|3938|3943.5|3937.5|3
1654484380000|2022-06-06 02:59:40|3943.3|3937.3|3943.5|3937.5|3943.5|3937.5|3943.3|3937.3|2
1654484390000|2022-06-06 02:59:50|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1654484400000|2022-06-06 03:00:00|3944|3938|3943.5|3937.5|3944.5|3938.5|3943.3|3937.3|9
1654484410000|2022-06-06 03:00:10|3943.8|3937.8|3943.3|3937.3|3943.8|3937.8|3943|3937|4
1654484420000|2022-06-06 03:00:20|3943|3937|3942.3|3936.3|3943|3937|3942.3|3936.3|3
1654484500000|2022-06-06 03:01:40|3943.8|3937.8|3943|3937|3943.8|3937.8|3943|3937|2
1654484510000|2022-06-06 03:01:50|3942.8|3936.8|3942.3|3936.3|3942.8|3936.8|3942.3|3936.3|2
1654484520000|2022-06-06 03:02:00|3941.8|3935.8|3942.5|3936.5|3942.8|3936.8|3941.8|3935.8|4
1654484530000|2022-06-06 03:02:10|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654484570000|2022-06-06 03:02:50|3942.8|3936.8|3942.3|3936.3|3942.8|3936.8|3942.3|3936.3|3
1654484580000|2022-06-06 03:03:00|3942|3936|3942|3936|3942|3936|3942|3936|1
1654484590000|2022-06-06 03:03:10|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1654484630000|2022-06-06 03:03:50|3942.8|3936.8|3942|3936|3942.8|3936.8|3942|3936|6
1654484640000|2022-06-06 03:04:00|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654484650000|2022-06-06 03:04:10|3942|3936|3942.5|3936.5|3942.8|3936.8|3942|3936|3
1654484670000|2022-06-06 03:04:30|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654484700000|2022-06-06 03:05:00|3943|3937|3942.5|3936.5|3943|3937|3942.5|3936.5|2
1654484710000|2022-06-06 03:05:10|3942.3|3936.3|3941.8|3935.8|3942.3|3936.3|3941.5|3935.5|5
1654484730000|2022-06-06 03:05:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|1
1654484740000|2022-06-06 03:05:40|3941.8|3935.8|3940.3|3934.3|3941.8|3935.8|3939.3|3933.3|7
1654484750000|2022-06-06 03:05:50|3940.8|3934.8|3941.3|3935.3|3941.3|3935.3|3940.8|3934.8|5
1654484760000|2022-06-06 03:06:00|3940.8|3934.8|3941.3|3935.3|3941.3|3935.3|3940.8|3934.8|2
1654484790000|2022-06-06 03:06:30|3941|3935|3941|3935|3941|3935|3941|3935|1
1654484810000|2022-06-06 03:06:50|3941.3|3935.3|3940.5|3934.5|3941.3|3935.3|3940.5|3934.5|2
1654484830000|2022-06-06 03:07:10|3941.3|3935.3|3941|3935|3941.3|3935.3|3941|3935|2
1654484840000|2022-06-06 03:07:20|3941.3|3935.3|3941.5|3935.5|3941.5|3935.5|3941.3|3935.3|2
1654484880000|2022-06-06 03:08:00|3941.3|3935.3|3941.5|3935.5|3941.5|3935.5|3941.3|3935.3|2
1654485010000|2022-06-06 03:10:10|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|1
1654485030000|2022-06-06 03:10:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|1
1654485040000|2022-06-06 03:10:40|3940.5|3934.5|3940.1|3934.1|3940.5|3934.5|3940|3934|3
1654485050000|2022-06-06 03:10:50|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|1
1654485080000|2022-06-06 03:11:20|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|4
1654485100000|2022-06-06 03:11:40|3938.8|3932.8|3939.3|3933.3|3939.3|3933.3|3938.5|3932.5|3
1654485110000|2022-06-06 03:11:50|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|1
1654485260000|2022-06-06 03:14:20|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|2
1654485280000|2022-06-06 03:14:40|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|1
1654485290000|2022-06-06 03:14:50|3941.3|3935.3|3942.8|3936.8|3943|3937|3941.3|3935.3|5
1654485310000|2022-06-06 03:15:10|3943|3937|3942.8|3936.8|3943|3937|3942.8|3936.8|2
1654485330000|2022-06-06 03:15:30|3942.5|3936.5|3942.8|3936.8|3942.8|3936.8|3942.5|3936.5|2
1654485350000|2022-06-06 03:15:50|3943|3937|3942.8|3936.8|3943|3937|3942.8|3936.8|2
1654485360000|2022-06-06 03:16:00|3943|3937|3942.8|3936.8|3943|3937|3942.8|3936.8|2
1654485440000|2022-06-06 03:17:20|3943|3937|3943|3937|3943|3937|3942.8|3936.8|3
1654485450000|2022-06-06 03:17:30|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485460000|2022-06-06 03:17:40|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485490000|2022-06-06 03:18:10|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654485500000|2022-06-06 03:18:20|3943|3937|3942.5|3936.5|3943|3937|3942.5|3936.5|2
1654485510000|2022-06-06 03:18:30|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485530000|2022-06-06 03:18:50|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654485540000|2022-06-06 03:19:00|3943|3937|3942.5|3936.5|3943|3937|3942.5|3936.5|2
1654485550000|2022-06-06 03:19:10|3943|3937|3943|3937|3943|3937|3943|3937|1
1654485650000|2022-06-06 03:20:50|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485690000|2022-06-06 03:21:30|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485710000|2022-06-06 03:21:50|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485720000|2022-06-06 03:22:00|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654485730000|2022-06-06 03:22:10|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|4
1654485740000|2022-06-06 03:22:20|3942.8|3936.8|3942.8|3936.8|3943|3937|3942.8|3936.8|3
1654485750000|2022-06-06 03:22:30|3942.5|3936.5|3942.3|3936.3|3942.5|3936.5|3942.3|3936.3|2
1654485760000|2022-06-06 03:22:40|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1654485780000|2022-06-06 03:23:00|3942.8|3936.8|3942.8|3936.8|3943|3937|3942.8|3936.8|3
1654485790000|2022-06-06 03:23:10|3943|3937|3942.8|3936.8|3943|3937|3942.8|3936.8|2
1654485840000|2022-06-06 03:24:00|3943|3937|3943|3937|3943|3937|3943|3937|1
1654485870000|2022-06-06 03:24:30|3942.8|3936.8|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|2
1654485880000|2022-06-06 03:24:40|3942.3|3936.3|3942.5|3936.5|3942.5|3936.5|3942.3|3936.3|2
1654485900000|2022-06-06 03:25:00|3942.8|3936.8|3942.5|3936.5|3943|3937|3942.5|3936.5|4
1654485920000|2022-06-06 03:25:20|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942|3936|3
1654485930000|2022-06-06 03:25:30|3942.5|3936.5|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|3
1654485940000|2022-06-06 03:25:40|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1654485950000|2022-06-06 03:25:50|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1654485960000|2022-06-06 03:26:00|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|2
1654486000000|2022-06-06 03:26:40|3942.8|3936.8|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|2
1654486040000|2022-06-06 03:27:20|3943|3937|3943|3937|3943|3937|3943|3937|1
1654486060000|2022-06-06 03:27:40|3942.8|3936.8|3943.3|3937.3|3943.3|3937.3|3942.8|3936.8|3
1654486070000|2022-06-06 03:27:50|3943|3937|3942.5|3936.5|3943|3937|3942.5|3936.5|3
1654486080000|2022-06-06 03:28:00|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.5|3936.5|3
1654486090000|2022-06-06 03:28:10|3942.5|3936.5|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|3
1654486110000|2022-06-06 03:28:30|3942.8|3936.8|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|2
1654486120000|2022-06-06 03:28:40|3942.8|3936.8|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|2
1654486130000|2022-06-06 03:28:50|3942.8|3936.8|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|2
1654486150000|2022-06-06 03:29:10|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654486160000|2022-06-06 03:29:20|3942.5|3936.5|3942.5|3936.5|3942.8|3936.8|3942.5|3936.5|3
1654486170000|2022-06-06 03:29:30|3942.8|3936.8|3943|3937|3943|3937|3942.5|3936.5|4
1654486180000|2022-06-06 03:29:40|3943.3|3937.3|3942.8|3936.8|3943.3|3937.3|3942.8|3936.8|3
1654486200000|2022-06-06 03:30:00|3943|3937|3942.5|3936.5|3943.3|3937.3|3942.5|3936.5|5
1654486220000|2022-06-06 03:30:20|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1654486230000|2022-06-06 03:30:30|3942|3936|3942.3|3936.3|3942.3|3936.3|3942|3936|2
1654486240000|2022-06-06 03:30:40|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1654486250000|2022-06-06 03:30:50|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1654486260000|2022-06-06 03:31:00|3943|3937|3943|3937|3943|3937|3943|3937|1
1654486270000|2022-06-06 03:31:10|3944.3|3938.3|3943.5|3937.5|3944.3|3938.3|3943|3937|6
1654486280000|2022-06-06 03:31:20|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|1
1654486290000|2022-06-06 03:31:30|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943.5|3937.5|4
1654486300000|2022-06-06 03:31:40|3943.5|3937.5|3943.5|3937.5|3943.8|3937.8|3943.5|3937.5|3
1654486310000|2022-06-06 03:31:50|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.5|3937.5|3
1654486320000|2022-06-06 03:32:00|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654486330000|2022-06-06 03:32:10|3943.3|3937.3|3943|3937|3943.3|3937.3|3943|3937|2
1654486370000|2022-06-06 03:32:50|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|1
1654486380000|2022-06-06 03:33:00|3943|3937|3943|3937|3943|3937|3943|3937|1
1654486410000|2022-06-06 03:33:30|3943.3|3937.3|3944|3938|3944|3938|3943.3|3937.3|2
1654486420000|2022-06-06 03:33:40|3944.3|3938.3|3944|3938|3944.3|3938.3|3943.5|3937.5|4
1654486430000|2022-06-06 03:33:50|3944.5|3938.5|3944.8|3938.8|3944.8|3938.8|3944.5|3938.5|2
1654486440000|2022-06-06 03:34:00|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1654486450000|2022-06-06 03:34:10|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|1
1654486470000|2022-06-06 03:34:30|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1654486480000|2022-06-06 03:34:40|3944|3938|3943.8|3937.8|3944|3938|3943.8|3937.8|2
1654486520000|2022-06-06 03:35:20|3944|3938|3944|3938|3944|3938|3944|3938|1
1654486540000|2022-06-06 03:35:40|3943.8|3937.8|3943.3|3937.3|3943.8|3937.8|3943.3|3937.3|2
1654486550000|2022-06-06 03:35:50|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943.5|3937.5|4
1654486560000|2022-06-06 03:36:00|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654486590000|2022-06-06 03:36:30|3943.8|3937.8|3946.1|3940.1|3946.1|3940.1|3943.8|3937.8|2
1654486600000|2022-06-06 03:36:40|3945.9|3939.9|3945|3939|3945.9|3939.9|3945|3939|4
1654486630000|2022-06-06 03:37:10|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654486650000|2022-06-06 03:37:30|3945.3|3939.3|3945|3939|3945.5|3939.5|3944.8|3938.8|6
1654486660000|2022-06-06 03:37:40|3946.3|3940.3|3945.9|3939.9|3946.3|3940.3|3945.9|3939.9|2
1654486680000|2022-06-06 03:38:00|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654486720000|2022-06-06 03:38:40|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|2
1654486730000|2022-06-06 03:38:50|3944.8|3938.8|3944.3|3938.3|3945|3939|3944.3|3938.3|4
1654486770000|2022-06-06 03:39:30|3943.8|3937.8|3944|3938|3944.3|3938.3|3943.8|3937.8|3
1654486780000|2022-06-06 03:39:40|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|2
1654486800000|2022-06-06 03:40:00|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654486830000|2022-06-06 03:40:30|3944.5|3938.5|3944.3|3938.3|3945|3939|3944.3|3938.3|4
1654486840000|2022-06-06 03:40:40|3944|3938|3944.3|3938.3|3944.3|3938.3|3944|3938|2
1654486860000|2022-06-06 03:41:00|3944.8|3938.8|3944.3|3938.3|3944.8|3938.8|3944.3|3938.3|3
1654486870000|2022-06-06 03:41:10|3944.5|3938.5|3944|3938|3944.8|3938.8|3943|3937|7
1654486880000|2022-06-06 03:41:20|3943.5|3937.5|3944.3|3938.3|3944.5|3938.5|3943.5|3937.5|3
1654486890000|2022-06-06 03:41:30|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1654486900000|2022-06-06 03:41:40|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654486910000|2022-06-06 03:41:50|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1654486920000|2022-06-06 03:42:00|3944.3|3938.3|3944.3|3938.3|3944.5|3938.5|3944.3|3938.3|3
1654486930000|2022-06-06 03:42:10|3944.5|3938.5|3944.3|3938.3|3944.5|3938.5|3944.3|3938.3|2
1654486950000|2022-06-06 03:42:30|3944|3938|3943.5|3937.5|3944.5|3938.5|3943.5|3937.5|4
1654486960000|2022-06-06 03:42:40|3943.3|3937.3|3943.5|3937.5|3943.5|3937.5|3943.3|3937.3|2
1654486990000|2022-06-06 03:43:10|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1654487000000|2022-06-06 03:43:20|3944.8|3938.8|3943.5|3937.5|3945|3939|3943.5|3937.5|3
1654487030000|2022-06-06 03:43:50|3944.5|3938.5|3944.3|3938.3|3945|3939|3944.3|3938.3|3
1654487050000|2022-06-06 03:44:10|3944.5|3938.5|3945.3|3939.3|3945.3|3939.3|3944.5|3938.5|4
1654487110000|2022-06-06 03:45:10|3945.8|3939.8|3946.5|3940.5|3947.3|3941.3|3945.8|3939.8|4
1654487210000|2022-06-06 03:46:50|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1654487240000|2022-06-06 03:47:20|3946|3940|3945.8|3939.8|3946|3940|3945.8|3939.8|2
1654487270000|2022-06-06 03:47:50|3946|3940|3946|3940|3946|3940|3945.8|3939.8|3
1654487330000|2022-06-06 03:48:50|3945.5|3939.5|3945.8|3939.8|3946|3940|3945.5|3939.5|3
1654487340000|2022-06-06 03:49:00|3945.5|3939.5|3945.5|3939.5|3945.8|3939.8|3945.3|3939.3|11
1654487350000|2022-06-06 03:49:10|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|1
1654487360000|2022-06-06 03:49:20|3945|3939|3945|3939|3945|3939|3945|3939|1
1654487370000|2022-06-06 03:49:30|3944.8|3938.8|3945|3939|3945|3939|3944|3938|5
1654487380000|2022-06-06 03:49:40|3945.3|3939.3|3945.3|3939.3|3945.5|3939.5|3945.3|3939.3|3
1654487400000|2022-06-06 03:50:00|3945.5|3939.5|3945.8|3939.8|3946|3940|3945.5|3939.5|3
1654487420000|2022-06-06 03:50:20|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|2
1654487480000|2022-06-06 03:51:20|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|2
1654487500000|2022-06-06 03:51:40|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|1
1654487730000|2022-06-06 03:55:30|3945.5|3939.5|3944.3|3938.3|3945.5|3939.5|3944.3|3938.3|2
1654487750000|2022-06-06 03:55:50|3944|3938|3944.5|3938.5|3944.5|3938.5|3944|3938|2
1654487790000|2022-06-06 03:56:30|3944.8|3938.8|3944.5|3938.5|3944.8|3938.8|3944.5|3938.5|2
1654487830000|2022-06-06 03:57:10|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654487840000|2022-06-06 03:57:20|3945|3939|3945|3939|3945.3|3939.3|3945|3939|3
1654487850000|2022-06-06 03:57:30|3945.3|3939.3|3945.5|3939.5|3946|3940|3945.3|3939.3|3
1654487890000|2022-06-06 03:58:10|3945|3939|3945.3|3939.3|3945.3|3939.3|3945|3939|2
1654487910000|2022-06-06 03:58:30|3945.8|3939.8|3946|3940|3946|3940|3945.8|3939.8|2
1654487940000|2022-06-06 03:59:00|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654487950000|2022-06-06 03:59:10|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|2
1654487960000|2022-06-06 03:59:20|3945.5|3939.5|3945.8|3939.8|3945.8|3939.8|3945.5|3939.5|2
1654487980000|2022-06-06 03:59:40|3946|3940|3945|3939|3946|3940|3944.8|3938.8|4
1654487990000|2022-06-06 03:59:50|3944.8|3938.8|3945.3|3939.3|3945.3|3939.3|3944.8|3938.8|2
1654488010000|2022-06-06 04:00:10|3945.8|3939.8|3946|3940|3946|3940|3945.8|3939.8|2
1654488020000|2022-06-06 04:00:20|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654488130000|2022-06-06 04:02:10|3946|3940|3946|3940|3946|3940|3946|3940|1
1654488140000|2022-06-06 04:02:20|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1654488180000|2022-06-06 04:03:00|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|1
1654488410000|2022-06-06 04:06:50|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|1
1654488520000|2022-06-06 04:08:40|3947|3941|3947|3941|3947|3941|3947|3941|1
1654488770000|2022-06-06 04:12:50|3946.8|3940.8|3947|3941|3947|3941|3946.5|3940.5|4
1654488780000|2022-06-06 04:13:00|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|1
1654488790000|2022-06-06 04:13:10|3947|3941|3947|3941|3947|3941|3947|3941|1
1654488800000|2022-06-06 04:13:20|3947.3|3941.3|3949.5|3943.5|3950.8|3944.8|3947.3|3941.3|5
1654488830000|2022-06-06 04:13:50|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|1
1654488840000|2022-06-06 04:14:00|3950.5|3944.5|3950.3|3944.3|3951|3945|3950.3|3944.3|3
1654488900000|2022-06-06 04:15:00|3951|3945|3950.3|3944.3|3951|3945|3950.3|3944.3|2
1654488930000|2022-06-06 04:15:30|3951|3945|3950.3|3944.3|3951|3945|3950.3|3944.3|2
1654488950000|2022-06-06 04:15:50|3951|3945|3950.5|3944.5|3951|3945|3950.3|3944.3|6
1654488960000|2022-06-06 04:16:00|3951|3945|3950.3|3944.3|3951|3945|3950.3|3944.3|8
1654488990000|2022-06-06 04:16:30|3951|3945|3950.5|3944.5|3951|3945|3950.5|3944.5|2
1654489000000|2022-06-06 04:16:40|3951|3945|3950.5|3944.5|3951|3945|3950.3|3944.3|4
1654489010000|2022-06-06 04:16:50|3951|3945|3950.3|3944.3|3951|3945|3950.3|3944.3|6
1654489020000|2022-06-06 04:17:00|3951|3945|3950.5|3944.5|3951|3945|3950.5|3944.5|2
1654489030000|2022-06-06 04:17:10|3951|3945|3950.3|3944.3|3951|3945|3950.3|3944.3|2
1654489040000|2022-06-06 04:17:20|3949|3943|3949.3|3943.3|3949.3|3943.3|3948.3|3942.3|4
1654489070000|2022-06-06 04:17:50|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|1
1654489080000|2022-06-06 04:18:00|3950.3|3944.3|3950|3944|3950.8|3944.8|3950|3944|3
1654489120000|2022-06-06 04:18:40|3950.8|3944.8|3950.5|3944.5|3951|3945|3950.5|3944.5|3
1654489140000|2022-06-06 04:19:00|3951|3945|3950.5|3944.5|3951|3945|3950.5|3944.5|2
1654489160000|2022-06-06 04:19:20|3951|3945|3950.8|3944.8|3951|3945|3950.8|3944.8|2
1654489180000|2022-06-06 04:19:40|3951|3945|3951.3|3945.3|3951.3|3945.3|3951|3945|2
1654489210000|2022-06-06 04:20:10|3951|3945|3951.3|3945.3|3951.3|3945.3|3951|3945|2
1654489250000|2022-06-06 04:20:50|3951|3945|3951|3945|3951|3945|3951|3945|1
1654489260000|2022-06-06 04:21:00|3951.3|3945.3|3951|3945|3951.3|3945.3|3951|3945|2
1654489300000|2022-06-06 04:21:40|3950|3944|3949.9|3943.9|3950|3944|3949.9|3943.9|2
1654489310000|2022-06-06 04:21:50|3949.6|3943.6|3948.8|3942.8|3949.6|3943.6|3948.3|3942.3|4
1654489320000|2022-06-06 04:22:00|3950.3|3944.3|3949.3|3943.3|3950.3|3944.3|3949.3|3943.3|6
1654489340000|2022-06-06 04:22:20|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|1
1654489350000|2022-06-06 04:22:30|3949.8|3943.8|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|2
1654489370000|2022-06-06 04:22:50|3949|3943|3948.8|3942.8|3949|3943|3948.8|3942.8|2
1654489380000|2022-06-06 04:23:00|3949|3943|3949.3|3943.3|3949.8|3943.8|3949|3943|5
1654489400000|2022-06-06 04:23:20|3949.5|3943.5|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|4
1654489410000|2022-06-06 04:23:30|3949|3943|3949.3|3943.3|3949.3|3943.3|3949|3943|2
1654489440000|2022-06-06 04:24:00|3949.5|3943.5|3949.8|3943.8|3949.8|3943.8|3949.5|3943.5|2
1654489450000|2022-06-06 04:24:10|3950|3944|3950.3|3944.3|3950.5|3944.5|3949.8|3943.8|8
1654489460000|2022-06-06 04:24:20|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|1
1654489470000|2022-06-06 04:24:30|3950|3944|3950.3|3944.3|3950.5|3944.5|3950|3944|9
1654489500000|2022-06-06 04:25:00|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.3|3944.3|3
1654489510000|2022-06-06 04:25:10|3950.8|3944.8|3950.3|3944.3|3950.8|3944.8|3950.3|3944.3|2
1654489540000|2022-06-06 04:25:40|3950|3944|3950|3944|3950|3944|3950|3944|1
1654489550000|2022-06-06 04:25:50|3950.3|3944.3|3950|3944|3950.3|3944.3|3950|3944|2
1654489560000|2022-06-06 04:26:00|3950.3|3944.3|3950|3944|3950.3|3944.3|3950|3944|2
1654489580000|2022-06-06 04:26:20|3950.3|3944.3|3950|3944|3950.3|3944.3|3950|3944|2
1654489590000|2022-06-06 04:26:30|3950.3|3944.3|3950|3944|3950.3|3944.3|3950|3944|2
1654489600000|2022-06-06 04:26:40|3950.3|3944.3|3950|3944|3950.3|3944.3|3950|3944|4
1654489620000|2022-06-06 04:27:00|3950.3|3944.3|3949.8|3943.8|3950.5|3944.5|3949.5|3943.5|7
1654489640000|2022-06-06 04:27:20|3950|3944|3949.8|3943.8|3950|3944|3949.8|3943.8|2
1654489680000|2022-06-06 04:28:00|3950|3944|3949.8|3943.8|3950|3944|3949.8|3943.8|4
1654489700000|2022-06-06 04:28:20|3949.5|3943.5|3948.8|3942.8|3949.5|3943.5|3948.8|3942.8|2
1654489710000|2022-06-06 04:28:30|3948.5|3942.5|3948.3|3942.3|3948.5|3942.5|3948.3|3942.3|2
1654489720000|2022-06-06 04:28:40|3948.5|3942.5|3948.3|3942.3|3948.5|3942.5|3948.3|3942.3|2
1654489730000|2022-06-06 04:28:50|3948|3942|3947.3|3941.3|3948|3942|3947.3|3941.3|2
1654489740000|2022-06-06 04:29:00|3947.5|3941.5|3947.8|3941.8|3947.8|3941.8|3947.5|3941.5|2
1654489750000|2022-06-06 04:29:10|3948|3942|3947.8|3941.8|3948|3942|3947.8|3941.8|2
1654489810000|2022-06-06 04:30:10|3947.5|3941.5|3947.3|3941.3|3947.5|3941.5|3947.3|3941.3|4
1654489830000|2022-06-06 04:30:30|3947.5|3941.5|3948|3942|3948|3942|3947.5|3941.5|2
1654489840000|2022-06-06 04:30:40|3947.8|3941.8|3947.8|3941.8|3948|3942|3947.8|3941.8|3
1654489850000|2022-06-06 04:30:50|3948|3942|3948.8|3942.8|3948.8|3942.8|3948|3942|4
1654489910000|2022-06-06 04:31:50|3948.5|3942.5|3948.3|3942.3|3948.5|3942.5|3948.3|3942.3|2
1654490010000|2022-06-06 04:33:30|3948|3942|3948.3|3942.3|3948.3|3942.3|3948|3942|2
1654490030000|2022-06-06 04:33:50|3948|3942|3947.8|3941.8|3948|3942|3947.8|3941.8|2
1654490090000|2022-06-06 04:34:50|3948|3942|3948.3|3942.3|3948.3|3942.3|3948|3942|2
1654490100000|2022-06-06 04:35:00|3948.5|3942.5|3946.8|3940.8|3948.5|3942.5|3946.8|3940.8|5
1654490140000|2022-06-06 04:35:40|3947|3941|3946.8|3940.8|3947|3941|3946.8|3940.8|2
1654490160000|2022-06-06 04:36:00|3946.5|3940.5|3946.8|3940.8|3946.8|3940.8|3946.5|3940.5|2
1654490200000|2022-06-06 04:36:40|3947|3941|3948.3|3942.3|3948.3|3942.3|3947|3941|2
1654490240000|2022-06-06 04:37:20|3947.8|3941.8|3948|3942|3948|3942|3947.8|3941.8|2
1654490260000|2022-06-06 04:37:40|3947.8|3941.8|3947.5|3941.5|3947.8|3941.8|3947.5|3941.5|2
1654490300000|2022-06-06 04:38:20|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1654490420000|2022-06-06 04:40:20|3947.5|3941.5|3946.8|3940.8|3947.5|3941.5|3946.8|3940.8|2
1654490450000|2022-06-06 04:40:50|3946.5|3940.5|3946.8|3940.8|3946.8|3940.8|3946.5|3940.5|2
1654490470000|2022-06-06 04:41:10|3949.4|3943.4|3949.6|3943.6|3949.9|3943.9|3949.4|3943.4|3
1654490480000|2022-06-06 04:41:20|3949.5|3943.5|3949.6|3943.6|3949.6|3943.6|3949.5|3943.5|2
1654490490000|2022-06-06 04:41:30|3949.8|3943.8|3949.5|3943.5|3950|3944|3949.5|3943.5|3
1654490520000|2022-06-06 04:42:00|3949.8|3943.8|3949.5|3943.5|3950.3|3944.3|3949.5|3943.5|3
1654490550000|2022-06-06 04:42:30|3948.3|3942.3|3947.5|3941.5|3948.3|3942.3|3947.5|3941.5|2
1654490560000|2022-06-06 04:42:40|3947|3941|3947|3941|3947|3941|3947|3941|1
1654490580000|2022-06-06 04:43:00|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1654490740000|2022-06-06 04:45:40|3947|3941|3947|3941|3947|3941|3947|3941|1
1654490800000|2022-06-06 04:46:40|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1654490880000|2022-06-06 04:48:00|3947|3941|3947|3941|3947|3941|3947|3941|1
1654490910000|2022-06-06 04:48:30|3946.8|3940.8|3944.8|3938.8|3946.8|3940.8|3943.9|3937.9|3
1654490920000|2022-06-06 04:48:40|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|2
1654490940000|2022-06-06 04:49:00|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654490950000|2022-06-06 04:49:10|3944|3938|3944.3|3938.3|3944.5|3938.5|3944|3938|3
1654490970000|2022-06-06 04:49:30|3944|3938|3944.3|3938.3|3944.3|3938.3|3943.8|3937.8|3
1654490990000|2022-06-06 04:49:50|3944|3938|3943.5|3937.5|3944.3|3938.3|3943.5|3937.5|7
1654491000000|2022-06-06 04:50:00|3943.8|3937.8|3944.3|3938.3|3944.3|3938.3|3943.8|3937.8|4
1654491030000|2022-06-06 04:50:30|3944|3938|3944|3938|3944|3938|3944|3938|1
1654491050000|2022-06-06 04:50:50|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1654491070000|2022-06-06 04:51:10|3944|3938|3944|3938|3944|3938|3944|3938|1
1654491080000|2022-06-06 04:51:20|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1654491150000|2022-06-06 04:52:30|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|2
1654491180000|2022-06-06 04:53:00|3943.8|3937.8|3944|3938|3944|3938|3943.8|3937.8|4
1654491240000|2022-06-06 04:54:00|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1654491260000|2022-06-06 04:54:20|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654491290000|2022-06-06 04:54:50|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1654491300000|2022-06-06 04:55:00|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654491310000|2022-06-06 04:55:10|3944.5|3938.5|3944.3|3938.3|3944.5|3938.5|3944.3|3938.3|2
1654491320000|2022-06-06 04:55:20|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1654491330000|2022-06-06 04:55:30|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1654491340000|2022-06-06 04:55:40|3944.3|3938.3|3944|3938|3944.3|3938.3|3943.8|3937.8|3
1654491410000|2022-06-06 04:56:50|3943.8|3937.8|3944|3938|3944|3938|3943.8|3937.8|6
1654491440000|2022-06-06 04:57:20|3943.8|3937.8|3944|3938|3944|3938|3943.8|3937.8|2
1654491490000|2022-06-06 04:58:10|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|2
1654491540000|2022-06-06 04:59:00|3944.8|3938.8|3944.5|3938.5|3944.8|3938.8|3944.5|3938.5|2
1654491600000|2022-06-06 05:00:00|3944.8|3938.8|3945.3|3939.3|3945.3|3939.3|3944.8|3938.8|3
1654491610000|2022-06-06 05:00:10|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654491630000|2022-06-06 05:00:30|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|1
1654491670000|2022-06-06 05:01:10|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654491680000|2022-06-06 05:01:20|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|1
1654491690000|2022-06-06 05:01:30|3945|3939|3944.5|3938.5|3945|3939|3944.5|3938.5|5
1654491710000|2022-06-06 05:01:50|3944|3938|3944.3|3938.3|3944.3|3938.3|3944|3938|2
1654491770000|2022-06-06 05:02:50|3944|3938|3943.8|3937.8|3944|3938|3943.8|3937.8|2
1654491780000|2022-06-06 05:03:00|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943.5|3937.5|2
1654491790000|2022-06-06 05:03:10|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654491850000|2022-06-06 05:04:10|3944.5|3938.5|3945.8|3939.8|3945.8|3939.8|3944.5|3938.5|2
1654491860000|2022-06-06 05:04:20|3945.1|3939.1|3946.8|3940.8|3947|3941|3945.1|3939.1|5
1654491870000|2022-06-06 05:04:30|3947.5|3941.5|3947.8|3941.8|3947.8|3941.8|3947.5|3941.5|2
1654491880000|2022-06-06 05:04:40|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|1
1654491890000|2022-06-06 05:04:50|3948|3942|3948|3942|3948|3942|3948|3942|1
1654491900000|2022-06-06 05:05:00|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948|3942|5
1654491920000|2022-06-06 05:05:20|3948|3942|3948.3|3942.3|3948.3|3942.3|3948|3942|2
1654491950000|2022-06-06 05:05:50|3948|3942|3948|3942|3948|3942|3948|3942|1
1654492000000|2022-06-06 05:06:40|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|1
1654492010000|2022-06-06 05:06:50|3948|3942|3948|3942|3948|3942|3948|3942|1
1654492020000|2022-06-06 05:07:00|3946.8|3940.8|3947.8|3941.8|3947.8|3941.8|3946.8|3940.8|2
1654492030000|2022-06-06 05:07:10|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1654492040000|2022-06-06 05:07:20|3946.8|3940.8|3946.5|3940.5|3946.8|3940.8|3946.5|3940.5|2
1654492050000|2022-06-06 05:07:30|3947.4|3941.4|3948.8|3942.8|3948.8|3942.8|3947.4|3941.4|2
1654492070000|2022-06-06 05:07:50|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1654492080000|2022-06-06 05:08:00|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|1
1654492090000|2022-06-06 05:08:10|3948.3|3942.3|3949.5|3943.5|3949.5|3943.5|3948.3|3942.3|2
1654492220000|2022-06-06 05:10:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1654492230000|2022-06-06 05:10:30|3948|3942|3947|3941|3948|3942|3947|3941|2
1654492240000|2022-06-06 05:10:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|1
1654492280000|2022-06-06 05:11:20|3945.3|3939.3|3944.8|3938.8|3945.3|3939.3|3944.8|3938.8|3
1654492300000|2022-06-06 05:11:40|3944.5|3938.5|3944.3|3938.3|3944.5|3938.5|3944.3|3938.3|2
1654492310000|2022-06-06 05:11:50|3944|3938|3943.8|3937.8|3944|3938|3943.8|3937.8|2
1654492330000|2022-06-06 05:12:10|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654492340000|2022-06-06 05:12:20|3943.8|3937.8|3945.3|3939.3|3945.3|3939.3|3943.8|3937.8|2
1654492360000|2022-06-06 05:12:40|3944.5|3938.5|3945.5|3939.5|3945.5|3939.5|3944.5|3938.5|2
1654492370000|2022-06-06 05:12:50|3945.3|3939.3|3945|3939|3945.3|3939.3|3944.3|3938.3|4
1654492390000|2022-06-06 05:13:10|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|2
1654492400000|2022-06-06 05:13:20|3945.3|3939.3|3945.3|3939.3|3945.5|3939.5|3945.3|3939.3|3
1654492410000|2022-06-06 05:13:30|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654492420000|2022-06-06 05:13:40|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|1
1654492430000|2022-06-06 05:13:50|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|1
1654492440000|2022-06-06 05:14:00|3946|3940|3946.8|3940.8|3947|3941|3946|3940|3
1654492450000|2022-06-06 05:14:10|3947|3941|3947|3941|3947.5|3941.5|3947|3941|3
1654492460000|2022-06-06 05:14:20|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|1
1654492500000|2022-06-06 05:15:00|3947.3|3941.3|3947|3941|3947.3|3941.3|3947|3941|2
1654492540000|2022-06-06 05:15:40|3946.8|3940.8|3946.5|3940.5|3946.8|3940.8|3946.5|3940.5|2
1654492600000|2022-06-06 05:16:40|3946.3|3940.3|3946.5|3940.5|3946.5|3940.5|3946.3|3940.3|2
1654492610000|2022-06-06 05:16:50|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1654492620000|2022-06-06 05:17:00|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|1
1654492650000|2022-06-06 05:17:30|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|1
1654492670000|2022-06-06 05:17:50|3946|3940|3946.3|3940.3|3946.3|3940.3|3946|3940|2
1654492710000|2022-06-06 05:18:30|3946|3940|3946|3940|3946|3940|3946|3940|1
1654492750000|2022-06-06 05:19:10|3946.3|3940.3|3946.3|3940.3|3946.8|3940.8|3946.3|3940.3|3
1654492780000|2022-06-06 05:19:40|3946|3940|3946.3|3940.3|3946.3|3940.3|3946|3940|2
1654492850000|2022-06-06 05:20:50|3946.5|3940.5|3947|3941|3947|3941|3946.5|3940.5|2
1654492860000|2022-06-06 05:21:00|3946.8|3940.8|3946.5|3940.5|3946.8|3940.8|3946.5|3940.5|2
1654492870000|2022-06-06 05:21:10|3946.3|3940.3|3946|3940|3946.3|3940.3|3946|3940|2
1654492880000|2022-06-06 05:21:20|3944.4|3938.4|3944.3|3938.3|3944.4|3938.4|3944.3|3938.3|2
1654492890000|2022-06-06 05:21:30|3944|3938|3943.8|3937.8|3944|3938|3943.5|3937.5|4
1654492900000|2022-06-06 05:21:40|3944|3938|3944|3938|3944|3938|3944|3938|1
1654492920000|2022-06-06 05:22:00|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|2
1654492940000|2022-06-06 05:22:20|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|2
1654492970000|2022-06-06 05:22:50|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1654492980000|2022-06-06 05:23:00|3944|3938|3944.3|3938.3|3944.3|3938.3|3944|3938|2
1654492990000|2022-06-06 05:23:10|3944.5|3938.5|3944.3|3938.3|3944.5|3938.5|3944.3|3938.3|2
1654493000000|2022-06-06 05:23:20|3944|3938|3944.3|3938.3|3944.3|3938.3|3944|3938|2
1654493090000|2022-06-06 05:24:50|3943|3937|3943.8|3937.8|3944|3938|3943|3937|4
1654493110000|2022-06-06 05:25:10|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943.5|3937.5|2
1654493120000|2022-06-06 05:25:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654493130000|2022-06-06 05:25:30|3943.8|3937.8|3943.5|3937.5|3943.8|3937.8|3943.5|3937.5|2
1654493260000|2022-06-06 05:27:40|3943.8|3937.8|3943.5|3937.5|3943.8|3937.8|3943.5|3937.5|2
1654493280000|2022-06-06 05:28:00|3943.3|3937.3|3943.5|3937.5|3943.5|3937.5|3943.3|3937.3|2
1654493300000|2022-06-06 05:28:20|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943|3937|3
1654493360000|2022-06-06 05:29:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654493370000|2022-06-06 05:29:30|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1654493400000|2022-06-06 05:30:00|3944|3938|3944.5|3938.5|3946|3940|3944|3938|14
1654493410000|2022-06-06 05:30:10|3944.8|3938.8|3944.8|3938.8|3946|3940|3944.8|3938.8|8
1654493420000|2022-06-06 05:30:20|3944.5|3938.5|3945.3|3939.3|3945.5|3939.5|3944.5|3938.5|7
1654493430000|2022-06-06 05:30:30|3945|3939|3945.8|3939.8|3945.8|3939.8|3944.8|3938.8|4
1654493440000|2022-06-06 05:30:40|3945.5|3939.5|3944.8|3938.8|3946|3940|3944.5|3938.5|9
1654493450000|2022-06-06 05:30:50|3945|3939|3945.8|3939.8|3945.8|3939.8|3945|3939|4
1654493460000|2022-06-06 05:31:00|3945.5|3939.5|3944.8|3938.8|3945.5|3939.5|3944.8|3938.8|2
1654493470000|2022-06-06 05:31:10|3944.5|3938.5|3945|3939|3945|3939|3944.3|3938.3|4
1654493480000|2022-06-06 05:31:20|3945.8|3939.8|3944.5|3938.5|3945.8|3939.8|3944.3|3938.3|5
1654493510000|2022-06-06 05:31:50|3943.8|3937.8|3944.8|3938.8|3944.8|3938.8|3943.8|3937.8|2
1654493520000|2022-06-06 05:32:00|3944.5|3938.5|3945|3939|3945.3|3939.3|3944.5|3938.5|5
1654493580000|2022-06-06 05:33:00|3946.3|3940.3|3946.3|3940.3|3947|3941|3945.8|3939.8|8
1654493590000|2022-06-06 05:33:10|3946.5|3940.5|3943.5|3937.5|3946.8|3940.8|3943.3|3937.3|6
1654493600000|2022-06-06 05:33:20|3943|3937|3939.8|3933.8|3943|3937|3939.8|3933.8|6
1654493610000|2022-06-06 05:33:30|3939.5|3933.5|3939.3|3933.3|3939.5|3933.5|3939.3|3933.3|2
1654493620000|2022-06-06 05:33:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|1
1654493630000|2022-06-06 05:33:50|3939.8|3933.8|3940|3934|3940|3934|3939.8|3933.8|2
1654493640000|2022-06-06 05:34:00|3939.8|3933.8|3939.5|3933.5|3939.8|3933.8|3939.5|3933.5|2
1654493650000|2022-06-06 05:34:10|3939.8|3933.8|3940|3934|3940|3934|3939.8|3933.8|2
1654493660000|2022-06-06 05:34:20|3940.8|3934.8|3935.8|3929.8|3941.3|3935.3|3935.3|3929.3|18
1654493670000|2022-06-06 05:34:30|3936.3|3930.3|3935.8|3929.8|3936.8|3930.8|3935|3929|7
1654493680000|2022-06-06 05:34:40|3936|3930|3936.8|3930.8|3937.3|3931.3|3935.8|3929.8|9
1654493690000|2022-06-06 05:34:50|3936.5|3930.5|3936|3930|3936.5|3930.5|3935.5|3929.5|5
1654493700000|2022-06-06 05:35:00|3935.8|3929.8|3932.3|3926.3|3935.8|3929.8|3931|3925|18
1654493710000|2022-06-06 05:35:10|3932.8|3926.8|3933.1|3927.1|3934.9|3928.9|3932.3|3926.3|20
1654493720000|2022-06-06 05:35:20|3933|3927|3933|3927|3933|3927|3932.8|3926.8|5
1654493730000|2022-06-06 05:35:30|3933.3|3927.3|3933.5|3927.5|3934|3928|3933|3927|9
1654493740000|2022-06-06 05:35:40|3933.3|3927.3|3933.3|3927.3|3933.5|3927.5|3933.3|3927.3|5
1654493750000|2022-06-06 05:35:50|3933|3927|3933.5|3927.5|3933.5|3927.5|3932.8|3926.8|7
1654493760000|2022-06-06 05:36:00|3933.8|3927.8|3935|3929|3935|3929|3933.8|3927.8|9
1654493770000|2022-06-06 05:36:10|3934.8|3928.8|3935|3929|3935|3929|3934.8|3928.8|2
1654493780000|2022-06-06 05:36:20|3934.8|3928.8|3932|3926|3934.8|3928.8|3931|3925|11
1654493790000|2022-06-06 05:36:30|3932.3|3926.3|3932|3926|3933|3927|3931.3|3925.3|9
1654493800000|2022-06-06 05:36:40|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|1
1654493810000|2022-06-06 05:36:50|3932|3926|3932|3926|3932|3926|3932|3926|1
1654493820000|2022-06-06 05:37:00|3931.8|3925.8|3930.5|3924.5|3931.8|3925.8|3929|3923|4
1654493830000|2022-06-06 05:37:10|3930.8|3924.8|3930.8|3924.8|3931.8|3925.8|3930.3|3924.3|9
1654493840000|2022-06-06 05:37:20|3930.5|3924.5|3929.5|3923.5|3930.5|3924.5|3929|3923|4
1654493850000|2022-06-06 05:37:30|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1654493860000|2022-06-06 05:37:40|3930|3924|3930.5|3924.5|3930.8|3924.8|3930|3924|7
1654493870000|2022-06-06 05:37:50|3930.8|3924.8|3931.5|3925.5|3932.3|3926.3|3930.8|3924.8|7
1654493880000|2022-06-06 05:38:00|3931.8|3925.8|3929.8|3923.8|3931.8|3925.8|3929.8|3923.8|8
1654493890000|2022-06-06 05:38:10|3929.3|3923.3|3929.3|3923.3|3929.8|3923.8|3928.5|3922.5|9
1654493900000|2022-06-06 05:38:20|3929|3923|3929.5|3923.5|3929.5|3923.5|3929|3923|5
1654493910000|2022-06-06 05:38:30|3929.3|3923.3|3931.8|3925.8|3931.8|3925.8|3929.3|3923.3|6
1654493920000|2022-06-06 05:38:40|3932.3|3926.3|3931.3|3925.3|3932.8|3926.8|3931.3|3925.3|8
1654493940000|2022-06-06 05:39:00|3931.8|3925.8|3931.5|3925.5|3932.8|3926.8|3931.5|3925.5|5
1654493950000|2022-06-06 05:39:10|3931.3|3925.3|3929.8|3923.8|3931.8|3925.8|3929.8|3923.8|10
1654493960000|2022-06-06 05:39:20|3930|3924|3931.3|3925.3|3931.3|3925.3|3930|3924|4
1654493970000|2022-06-06 05:39:30|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1654493980000|2022-06-06 05:39:40|3931.8|3925.8|3931.8|3925.8|3932|3926|3931.3|3925.3|6
1654493990000|2022-06-06 05:39:50|3931.5|3925.5|3932.3|3926.3|3932.5|3926.5|3931.3|3925.3|12
1654494000000|2022-06-06 05:40:00|3932.8|3926.8|3932.8|3926.8|3933|3927|3931.3|3925.3|10
1654494010000|2022-06-06 05:40:10|3932|3926|3932.3|3926.3|3933.3|3927.3|3932|3926|3
1654494020000|2022-06-06 05:40:20|3932|3926|3932.3|3926.3|3932.5|3926.5|3931.8|3925.8|5
1654494030000|2022-06-06 05:40:30|3932|3926|3932.3|3926.3|3932.5|3926.5|3932|3926|3
1654494040000|2022-06-06 05:40:40|3932.5|3926.5|3933.8|3927.8|3934.3|3928.3|3932.3|3926.3|12
1654494050000|2022-06-06 05:40:50|3933.3|3927.3|3933.8|3927.8|3934|3928|3932.8|3926.8|10
1654494060000|2022-06-06 05:41:00|3934|3928|3934.5|3928.5|3934.5|3928.5|3934|3928|2
1654494070000|2022-06-06 05:41:10|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|1
1654494080000|2022-06-06 05:41:20|3934|3928|3934|3928|3934|3928|3934|3928|1
1654494090000|2022-06-06 05:41:30|3934.3|3928.3|3935|3929|3935|3929|3934|3928|8
1654494100000|2022-06-06 05:41:40|3935.3|3929.3|3935.8|3929.8|3935.8|3929.8|3935.3|3929.3|2
1654494110000|2022-06-06 05:41:50|3936|3930|3936|3930|3936.3|3930.3|3936|3930|3
1654494120000|2022-06-06 05:42:00|3935.8|3929.8|3935|3929|3935.8|3929.8|3935|3929|4
1654494130000|2022-06-06 05:42:10|3935.3|3929.3|3936.3|3930.3|3936.3|3930.3|3935.3|3929.3|4
1654494140000|2022-06-06 05:42:20|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936|3930|5
1654494150000|2022-06-06 05:42:30|3936.8|3930.8|3937.3|3931.3|3937.3|3931.3|3936.8|3930.8|6
1654494160000|2022-06-06 05:42:40|3937.5|3931.5|3937.3|3931.3|3937.8|3931.8|3937|3931|6
1654494170000|2022-06-06 05:42:50|3937|3931|3937|3931|3937|3931|3937|3931|1
1654494190000|2022-06-06 05:43:10|3937.3|3931.3|3937|3931|3937.3|3931.3|3937|3931|4
1654494200000|2022-06-06 05:43:20|3935.3|3926.3|3935.3|3929.3|3935.3|3929.3|3933.5|3926.3|12
1654494210000|2022-06-06 05:43:30|3935.5|3929.5|3936.5|3930.5|3936.5|3930.5|3935.5|3929.5|4
1654494220000|2022-06-06 05:43:40|3936.3|3930.3|3936.3|3930.3|3936.8|3930.8|3935.3|3929.3|8
1654494230000|2022-06-06 05:43:50|3935|3929|3937|3931|3937.3|3931.3|3935|3929|11
1654494240000|2022-06-06 05:44:00|3937.3|3931.3|3936.8|3930.8|3937.3|3931.3|3936.3|3930.3|10
1654494250000|2022-06-06 05:44:10|3936.1|3930.1|3935.6|3929.6|3937|3931|3934.9|3926.3|7
1654494260000|2022-06-06 05:44:20|3935.9|3929.9|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|4
1654494270000|2022-06-06 05:44:30|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.1|3930.1|3
1654494280000|2022-06-06 05:44:40|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1654494290000|2022-06-06 05:44:50|3936.5|3930.5|3936.3|3930.3|3936.5|3930.5|3936.3|3930.3|2
1654494300000|2022-06-06 05:45:00|3936.5|3930.5|3936|3930|3937|3931|3936|3930|6
1654494310000|2022-06-06 05:45:10|3935.8|3929.8|3936.3|3930.3|3936.3|3930.3|3935.8|3929.8|3
1654494330000|2022-06-06 05:45:30|3936.5|3930.5|3937.8|3931.8|3937.8|3931.8|3936.5|3930.5|4
1654494350000|2022-06-06 05:45:50|3938.3|3932.3|3937.5|3931.5|3938.3|3932.3|3937.5|3931.5|2
1654494380000|2022-06-06 05:46:20|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|1
1654494390000|2022-06-06 05:46:30|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|1
1654494480000|2022-06-06 05:48:00|3937|3931|3936|3930|3937|3931|3936|3930|2
1654494490000|2022-06-06 05:48:10|3936.3|3930.3|3936.5|3930.5|3937|3931|3936.3|3930.3|3
1654494510000|2022-06-06 05:48:30|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|1
1654494610000|2022-06-06 05:50:10|3936|3930|3936|3930|3936|3930|3936|3930|1
1654494620000|2022-06-06 05:50:20|3936.3|3930.3|3938|3932|3938.3|3932.3|3936.3|3930.3|7
1654494630000|2022-06-06 05:50:30|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|1
1654494650000|2022-06-06 05:50:50|3938.8|3932.8|3939.8|3933.8|3939.8|3933.8|3938.8|3932.8|4
1654494660000|2022-06-06 05:51:00|3940|3934|3941.5|3935.5|3941.5|3935.5|3940|3934|8
1654494670000|2022-06-06 05:51:10|3941.8|3935.8|3941.3|3935.3|3942|3936|3941.3|3935.3|4
1654494680000|2022-06-06 05:51:20|3941|3935|3941|3935|3941|3935|3941|3935|1
1654494690000|2022-06-06 05:51:30|3941.3|3935.3|3942|3936|3942|3936|3941.3|3935.3|3
1654494700000|2022-06-06 05:51:40|3941.8|3935.8|3941.3|3935.3|3941.8|3935.8|3941.3|3935.3|2
1654494710000|2022-06-06 05:51:50|3941|3935|3941|3935|3941|3935|3941|3935|1
1654494720000|2022-06-06 05:52:00|3940.8|3934.8|3937.8|3931.8|3941|3935|3937.8|3931.8|11
1654494730000|2022-06-06 05:52:10|3938|3932|3938.8|3932.8|3938.8|3932.8|3938|3932|3
1654494740000|2022-06-06 05:52:20|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939|3933|4
1654494750000|2022-06-06 05:52:30|3939.3|3933.3|3939|3933|3939.3|3933.3|3939|3933|2
1654494760000|2022-06-06 05:52:40|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|1
1654494770000|2022-06-06 05:52:50|3937.8|3931.8|3939|3933|3939|3933|3937.8|3931.8|5
1654494780000|2022-06-06 05:53:00|3938.8|3932.8|3938.3|3932.3|3938.8|3932.8|3938.3|3932.3|2
1654494810000|2022-06-06 05:53:30|3938.8|3932.8|3938.5|3932.5|3938.8|3932.8|3938.5|3932.5|4
1654494830000|2022-06-06 05:53:50|3938.8|3932.8|3938.5|3932.5|3938.8|3932.8|3938.5|3932.5|2
1654494840000|2022-06-06 05:54:00|3938.8|3932.8|3938.5|3932.5|3938.8|3932.8|3938.5|3932.5|2
1654494850000|2022-06-06 05:54:10|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|1
1654494860000|2022-06-06 05:54:20|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|1
1654494890000|2022-06-06 05:54:50|3938.3|3932.3|3939.3|3933.3|3940|3934|3938.3|3932.3|6
1654494900000|2022-06-06 05:55:00|3939.5|3933.5|3939.5|3933.5|3939.8|3933.8|3939.5|3933.5|3
1654494910000|2022-06-06 05:55:10|3939.8|3933.8|3940|3934|3940.5|3934.5|3939.8|3933.8|4
1654494930000|2022-06-06 05:55:30|3939.8|3933.8|3939|3933|3939.8|3933.8|3938.5|3932.5|3
1654494940000|2022-06-06 05:55:40|3939.3|3933.3|3939.5|3933.5|3939.8|3933.8|3939.3|3933.3|3
1654494970000|2022-06-06 05:56:10|3939.3|3933.3|3938.3|3932.3|3939.3|3933.3|3938.3|3932.3|4
1654495020000|2022-06-06 05:57:00|3938.5|3932.5|3939.5|3933.5|3939.5|3933.5|3938.5|3932.5|2
1654495050000|2022-06-06 05:57:30|3939|3933|3938.5|3932.5|3939|3933|3938.5|3932.5|3
1654495060000|2022-06-06 05:57:40|3938.8|3932.8|3939.5|3933.5|3939.5|3933.5|3938.8|3932.8|2
1654495080000|2022-06-06 05:58:00|3939.8|3933.8|3941|3935|3941.5|3935.5|3939.8|3933.8|3
1654495100000|2022-06-06 05:58:20|3941.3|3935.3|3941.5|3935.5|3942|3936|3941.3|3935.3|4
1654495110000|2022-06-06 05:58:30|3941.3|3935.3|3941.5|3935.5|3941.5|3935.5|3941.3|3935.3|2
1654495140000|2022-06-06 05:59:00|3941.8|3935.8|3943.3|3937.3|3943.3|3937.3|3941.8|3935.8|2
1654495150000|2022-06-06 05:59:10|3943.8|3937.8|3943.3|3937.3|3943.8|3937.8|3942.3|3936.3|4
1654495160000|2022-06-06 05:59:20|3942.1|3936.1|3942|3936|3942.5|3936.5|3942|3936|5
1654495180000|2022-06-06 05:59:40|3942.3|3936.3|3942.5|3936.5|3942.5|3936.5|3942.3|3936.3|2
1654495200000|2022-06-06 06:00:00|3942.8|3936.8|3942.3|3936.3|3943.5|3937.5|3942.3|3936.3|6
1654495210000|2022-06-06 06:00:10|3942.5|3936.5|3942.3|3936.3|3942.5|3936.5|3942.3|3936.3|2
1654495220000|2022-06-06 06:00:20|3942|3936|3939|3933|3942|3936|3937.4|3931.4|15
1654495230000|2022-06-06 06:00:30|3940|3934|3939.8|3933.8|3940|3934|3938|3932|4
1654495240000|2022-06-06 06:00:40|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|1
1654495250000|2022-06-06 06:00:50|3940.3|3934.3|3937.8|3931.8|3940.3|3934.3|3937.8|3931.8|8
1654495260000|2022-06-06 06:01:00|3937|3931|3936.8|3930.8|3937|3931|3936.5|3930.5|4
1654495270000|2022-06-06 06:01:10|3937|3931|3935.8|3929.8|3937|3931|3935.8|3929.8|6
1654495280000|2022-06-06 06:01:20|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|1
1654495290000|2022-06-06 06:01:30|3936.5|3930.5|3936.3|3930.3|3936.5|3930.5|3936.3|3930.3|6
1654495300000|2022-06-06 06:01:40|3937.6|3931.6|3937.3|3931.3|3938.5|3932.5|3937.3|3931.3|6
1654495310000|2022-06-06 06:01:50|3937|3931|3936.5|3930.5|3937.5|3931.5|3936.5|3930.5|8
1654495320000|2022-06-06 06:02:00|3936.3|3930.3|3938.3|3932.3|3938.5|3932.5|3936.3|3930.3|8
1654495330000|2022-06-06 06:02:10|3938.5|3932.5|3938.8|3932.8|3938.8|3932.8|3937|3931|9
1654495340000|2022-06-06 06:02:20|3939|3933|3939.5|3933.5|3939.8|3933.8|3939|3933|5
1654495350000|2022-06-06 06:02:30|3939.3|3933.3|3938|3932|3939.3|3933.3|3937.8|3931.8|7
1654495360000|2022-06-06 06:02:40|3938.3|3932.3|3938.5|3932.5|3939|3933|3938.3|3932.3|7
1654495370000|2022-06-06 06:02:50|3938.8|3932.8|3939.3|3933.3|3939.3|3933.3|3938.8|3932.8|2
1654495380000|2022-06-06 06:03:00|3939|3933|3939.8|3933.8|3939.8|3933.8|3938.3|3932.3|9
1654495390000|2022-06-06 06:03:10|3940|3934|3940|3934|3940|3934|3939.8|3933.8|3
1654495400000|2022-06-06 06:03:20|3940.3|3934.3|3939.8|3933.8|3940.3|3934.3|3939.8|3933.8|3
1654495410000|2022-06-06 06:03:30|3940|3934|3940.3|3934.3|3940.3|3934.3|3940|3934|2
1654495420000|2022-06-06 06:03:40|3940|3934|3940|3934|3940.5|3934.5|3939.5|3933.5|5
1654495430000|2022-06-06 06:03:50|3940.3|3934.3|3940.8|3934.8|3940.8|3934.8|3940.3|3934.3|2
1654495440000|2022-06-06 06:04:00|3941|3935|3941.5|3935.5|3942.5|3936.5|3941|3935|7
1654495450000|2022-06-06 06:04:10|3941.8|3935.8|3941.5|3935.5|3942.5|3936.5|3941.5|3935.5|8
1654495460000|2022-06-06 06:04:20|3941.3|3935.3|3942.8|3936.8|3942.8|3936.8|3941.3|3935.3|3
1654495470000|2022-06-06 06:04:30|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1654495530000|2022-06-06 06:05:30|3941.5|3935.5|3941.3|3935.3|3941.5|3935.5|3941.3|3935.3|2
1654495550000|2022-06-06 06:05:50|3941.5|3935.5|3942.8|3936.8|3942.8|3936.8|3941.5|3935.5|2
1654495560000|2022-06-06 06:06:00|3942.5|3936.5|3944.3|3938.3|3944.3|3938.3|3942.5|3936.5|4
1654495570000|2022-06-06 06:06:10|3944|3938|3943.5|3937.5|3944|3938|3943|3937|5
1654495580000|2022-06-06 06:06:20|3943.8|3937.8|3944|3938|3944|3938|3943.8|3937.8|2
1654495590000|2022-06-06 06:06:30|3943.8|3937.8|3944|3938|3944.3|3938.3|3943.8|3937.8|6
1654495600000|2022-06-06 06:06:40|3943|3937|3942.3|3936.3|3943|3937|3942.3|3936.3|2
1654495620000|2022-06-06 06:07:00|3940.8|3934.8|3940.4|3934.4|3940.8|3934.8|3940.4|3934.4|2
1654495630000|2022-06-06 06:07:10|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|1
1654495640000|2022-06-06 06:07:20|3941|3935|3941.8|3935.8|3941.8|3935.8|3941|3935|5
1654495650000|2022-06-06 06:07:30|3942|3936|3942.3|3936.3|3942.5|3936.5|3942|3936|3
1654495670000|2022-06-06 06:07:50|3942|3936|3941|3935|3942|3936|3941|3935|4
1654495700000|2022-06-06 06:08:20|3940.8|3934.8|3941|3935|3941|3935|3940.8|3934.8|4
1654495710000|2022-06-06 06:08:30|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|1
1654495730000|2022-06-06 06:08:50|3941.5|3935.5|3941.8|3935.8|3941.8|3935.8|3941.5|3935.5|2
1654495740000|2022-06-06 06:09:00|3942|3936|3943.3|3937.3|3943.3|3937.3|3942|3936|2
1654495750000|2022-06-06 06:09:10|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654495760000|2022-06-06 06:09:20|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1654495770000|2022-06-06 06:09:30|3943.5|3937.5|3942.3|3936.3|3943.5|3937.5|3942.3|3936.3|4
1654495780000|2022-06-06 06:09:40|3942.5|3936.5|3942.8|3936.8|3942.8|3936.8|3942.5|3936.5|2
1654495790000|2022-06-06 06:09:50|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.3|3936.3|3
1654495800000|2022-06-06 06:10:00|3941.3|3935.3|3941|3935|3942|3936|3941|3935|5
1654495820000|2022-06-06 06:10:20|3940.8|3934.8|3941.5|3935.5|3941.5|3935.5|3940.8|3934.8|3
1654495830000|2022-06-06 06:10:30|3941.3|3935.3|3941|3935|3941.3|3935.3|3941|3935|2
1654495860000|2022-06-06 06:11:00|3940.8|3934.8|3939.3|3933.3|3940.8|3934.8|3939|3933|4
1654495870000|2022-06-06 06:11:10|3939.5|3933.5|3939.8|3933.8|3939.8|3933.8|3939.5|3933.5|2
1654495880000|2022-06-06 06:11:20|3940|3934|3939.3|3933.3|3940|3934|3939.3|3933.3|2
1654495890000|2022-06-06 06:11:30|3938|3932|3939.3|3933.3|3939.3|3933.3|3938|3932|2
1654495900000|2022-06-06 06:11:40|3939|3933|3939|3933|3939|3933|3939|3933|1
1654495910000|2022-06-06 06:11:50|3938.5|3932.5|3938.5|3932.5|3938.8|3932.8|3937.8|3931.8|6
1654495920000|2022-06-06 06:12:00|3938.3|3932.3|3938.5|3932.5|3938.8|3932.8|3938|3932|5
1654495940000|2022-06-06 06:12:20|3938.8|3932.8|3939|3933|3939.5|3933.5|3938.8|3932.8|4
1654495960000|2022-06-06 06:12:40|3939.3|3933.3|3940.3|3934.3|3940.3|3934.3|3939.3|3933.3|5
1654495970000|2022-06-06 06:12:50|3940.5|3934.5|3941|3935|3941|3935|3940.5|3934.5|2
1654495980000|2022-06-06 06:13:00|3940.8|3934.8|3939|3933|3940.8|3934.8|3938.5|3932.5|7
1654496000000|2022-06-06 06:13:20|3938|3932|3938.8|3932.8|3938.8|3932.8|3938|3932|2
1654496010000|2022-06-06 06:13:30|3939|3933|3939.5|3933.5|3939.5|3933.5|3938.8|3932.8|4
1654496020000|2022-06-06 06:13:40|3939.3|3933.3|3938|3932|3939.3|3933.3|3937.3|3931.3|6
1654496030000|2022-06-06 06:13:50|3938.3|3932.3|3937.5|3931.5|3939|3933|3937.5|3931.5|3
1654496040000|2022-06-06 06:14:00|3938.8|3932.8|3939.5|3933.5|3939.5|3933.5|3937.5|3931.5|6
1654496050000|2022-06-06 06:14:10|3940.3|3934.3|3939.3|3933.3|3940.5|3934.5|3938.3|3932.3|15
1654496060000|2022-06-06 06:14:20|3940.5|3934.5|3939|3933|3940.5|3934.5|3938.8|3932.8|5
1654496070000|2022-06-06 06:14:30|3939.8|3933.8|3940.5|3934.5|3941|3935|3939|3933|12
1654496080000|2022-06-06 06:14:40|3939.3|3933.3|3939.3|3933.3|3939.8|3933.8|3939|3933|4
1654496090000|2022-06-06 06:14:50|3940.5|3934.5|3940.9|3934.9|3942.3|3936.3|3939.3|3933.3|12
1654496100000|2022-06-06 06:15:00|3941.1|3935.1|3940.4|3934.4|3942|3936|3939.5|3933.5|17
1654496130000|2022-06-06 06:15:30|3940.5|3934.5|3939|3933|3940.5|3934.5|3937.5|3931.5|17
1654496140000|2022-06-06 06:15:40|3937.8|3931.8|3938.8|3932.8|3939.3|3933.3|3937.8|3931.8|4
1654496150000|2022-06-06 06:15:50|3937.8|3931.8|3938.8|3932.8|3939.3|3933.3|3937.8|3931.8|7
1654496160000|2022-06-06 06:16:00|3938|3932|3938.8|3932.8|3939|3933|3938|3932|3
1654496170000|2022-06-06 06:16:10|3938|3932|3939.5|3933.5|3939.5|3933.5|3938|3932|6
1654496180000|2022-06-06 06:16:20|3938.8|3932.8|3940.8|3934.8|3941|3935|3938.8|3932.8|5
1654496190000|2022-06-06 06:16:30|3941|3935|3942.3|3936.3|3943.5|3937.5|3941|3935|9
1654496200000|2022-06-06 06:16:40|3943.5|3937.5|3942.5|3936.5|3943.5|3937.5|3942.3|3936.3|4
1654496210000|2022-06-06 06:16:50|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654496220000|2022-06-06 06:17:00|3942.5|3936.5|3942.3|3936.3|3943.5|3937.5|3941.6|3935.6|9
1654496230000|2022-06-06 06:17:10|3942.5|3936.5|3943.5|3937.5|3943.5|3937.5|3942.5|3936.5|6
1654496240000|2022-06-06 06:17:20|3942.5|3936.5|3943.8|3937.8|3944.3|3938.3|3942.5|3936.5|14
1654496250000|2022-06-06 06:17:30|3942.8|3936.8|3943.8|3937.8|3943.8|3937.8|3942.3|3936.3|8
1654496260000|2022-06-06 06:17:40|3942.5|3936.5|3942.6|3936.6|3942.6|3936.6|3942.5|3936.5|2
1654496270000|2022-06-06 06:17:50|3942.1|3936.1|3943.3|3937.3|3943.8|3937.8|3942.1|3936.1|11
1654496280000|2022-06-06 06:18:00|3944|3938|3943.9|3937.9|3944|3938|3942.3|3936.3|10
1654496290000|2022-06-06 06:18:10|3942.9|3936.9|3944.1|3938.1|3944.1|3938.1|3942.9|3936.9|2
1654496300000|2022-06-06 06:18:20|3942.8|3936.8|3944.1|3938.1|3944.1|3938.1|3942.8|3936.8|3
1654496320000|2022-06-06 06:18:40|3944|3938|3944|3938|3944|3938|3944|3938|1
1654496330000|2022-06-06 06:18:50|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1654496340000|2022-06-06 06:19:00|3943.5|3937.5|3942.5|3936.5|3943.5|3937.5|3942.5|3936.5|4
1654496350000|2022-06-06 06:19:10|3943.5|3937.5|3943.5|3937.5|3943.8|3937.8|3943.5|3937.5|5
1654496360000|2022-06-06 06:19:20|3942.3|3936.3|3940.3|3934.3|3942.3|3936.3|3940.3|3934.3|4
1654496370000|2022-06-06 06:19:30|3941|3935|3941.8|3935.8|3941.8|3935.8|3940.6|3934.6|3
1654496380000|2022-06-06 06:19:40|3942.3|3936.3|3941.8|3935.8|3942.3|3936.3|3941|3935|3
1654496400000|2022-06-06 06:20:00|3941|3935|3942.5|3936.5|3942.5|3936.5|3941|3935|8
1654496410000|2022-06-06 06:20:10|3941.6|3935.6|3942.3|3936.3|3942.5|3936.5|3941.1|3935.1|6
1654496420000|2022-06-06 06:20:20|3941.5|3935.5|3944.1|3938.1|3944.3|3938.3|3941.3|3935.3|18
1654496430000|2022-06-06 06:20:30|3944.3|3938.3|3943.9|3937.9|3944.4|3938.4|3943.8|3937.8|6
1654496440000|2022-06-06 06:20:40|3943.8|3937.8|3943|3937|3943.8|3937.8|3942|3936|5
1654496450000|2022-06-06 06:20:50|3942.8|3936.8|3944|3938|3944|3938|3942.8|3936.8|6
1654496460000|2022-06-06 06:21:00|3943.3|3937.3|3943.8|3937.8|3944|3938|3943.3|3937.3|4
1654496470000|2022-06-06 06:21:10|3943|3937|3942.5|3936.5|3943|3937|3942.5|3936.5|2
1654496480000|2022-06-06 06:21:20|3942.3|3936.3|3942|3936|3942.3|3936.3|3942|3936|2
1654496490000|2022-06-06 06:21:30|3941.8|3935.8|3942|3936|3942|3936|3941.8|3935.8|2
1654496530000|2022-06-06 06:22:10|3941.8|3935.8|3942|3936|3942|3936|3941.8|3935.8|2
1654496540000|2022-06-06 06:22:20|3941.8|3935.8|3942|3936|3942|3936|3941.8|3935.8|2
1654496570000|2022-06-06 06:22:50|3941.8|3935.8|3942|3936|3942|3936|3941.8|3935.8|2
1654496580000|2022-06-06 06:23:00|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|1
1654496600000|2022-06-06 06:23:20|3942|3936|3942.3|3936.3|3942.3|3936.3|3942|3936|2
1654496610000|2022-06-06 06:23:30|3942.5|3936.5|3942.3|3936.3|3942.5|3936.5|3942.3|3936.3|2
1654496620000|2022-06-06 06:23:40|3941.8|3935.8|3939.8|3933.8|3941.8|3935.8|3939.8|3933.8|6
1654496630000|2022-06-06 06:23:50|3940.3|3934.3|3939.3|3933.3|3940.3|3934.3|3939|3933|5
1654496640000|2022-06-06 06:24:00|3939|3933|3939.3|3933.3|3939.3|3933.3|3938.8|3932.8|6
1654496650000|2022-06-06 06:24:10|3939|3933|3940|3934|3940|3934|3939|3933|3
1654496670000|2022-06-06 06:24:30|3939.3|3933.3|3940.5|3934.5|3940.5|3934.5|3939.3|3933.3|2
1654496690000|2022-06-06 06:24:50|3939.5|3933.5|3940.8|3934.8|3941.3|3935.3|3939.5|3933.5|8
1654496700000|2022-06-06 06:25:00|3941|3935|3940.5|3934.5|3941|3935|3939.5|3933.5|12
1654496710000|2022-06-06 06:25:10|3940.8|3934.8|3941.3|3935.3|3941.3|3935.3|3940|3934|3
1654496720000|2022-06-06 06:25:20|3941.5|3935.5|3941.5|3935.5|3942.8|3936.8|3939.5|3933.5|13
1654496730000|2022-06-06 06:25:30|3940.3|3934.3|3941|3935|3941|3935|3940.3|3934.3|2
1654496740000|2022-06-06 06:25:40|3939.8|3933.8|3941|3935|3941|3935|3939.8|3933.8|7
1654496750000|2022-06-06 06:25:50|3940.3|3934.3|3940.8|3934.8|3940.8|3934.8|3940.3|3934.3|2
1654496760000|2022-06-06 06:26:00|3941|3935|3940.5|3934.5|3941.5|3935.5|3938.5|3932.5|11
1654496770000|2022-06-06 06:26:10|3939.8|3933.8|3940.3|3934.3|3940.3|3934.3|3939.8|3933.8|2
1654496780000|2022-06-06 06:26:20|3939.8|3933.8|3939.8|3933.8|3940.3|3934.3|3938.5|3932.5|12
1654496790000|2022-06-06 06:26:30|3939|3933|3939|3933|3939.8|3933.8|3938|3932|11
1654496800000|2022-06-06 06:26:40|3939.3|3933.3|3940|3934|3940|3934|3939.3|3933.3|4
1654496810000|2022-06-06 06:26:50|3940.3|3934.3|3941.8|3935.8|3941.8|3935.8|3940.3|3934.3|3
1654496820000|2022-06-06 06:27:00|3941.5|3935.5|3942.3|3936.3|3942.3|3936.3|3941.5|3935.5|2
1654496830000|2022-06-06 06:27:10|3942.5|3936.5|3942|3936|3942.5|3936.5|3942|3936|2
1654496870000|2022-06-06 06:27:50|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1654496880000|2022-06-06 06:28:00|3942.5|3936.5|3943.3|3937.3|3943.3|3937.3|3942.5|3936.5|2
1654496940000|2022-06-06 06:29:00|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1654496950000|2022-06-06 06:29:10|3943.8|3937.8|3943.5|3937.5|3943.8|3937.8|3943.5|3937.5|2
1654496960000|2022-06-06 06:29:20|3943.8|3937.8|3944|3938|3944|3938|3943.5|3937.5|5
1654496970000|2022-06-06 06:29:30|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943.5|3937.5|2
1654496980000|2022-06-06 06:29:40|3944|3938|3943.5|3937.5|3944|3938|3943.5|3937.5|3
1654496990000|2022-06-06 06:29:50|3942.5|3936.5|3943|3937|3943|3937|3942.5|3936.5|2
1654497000000|2022-06-06 06:30:00|3942.8|3936.8|3941.8|3935.8|3943|3937|3941.8|3935.8|6
1654497020000|2022-06-06 06:30:20|3942|3936|3944|3938|3944.3|3938.3|3942|3936|5
1654497040000|2022-06-06 06:30:40|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654497050000|2022-06-06 06:30:50|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1654497060000|2022-06-06 06:31:00|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|2
1654497070000|2022-06-06 06:31:10|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|1
1654497080000|2022-06-06 06:31:20|3944.8|3938.8|3944.3|3938.3|3944.8|3938.8|3944.3|3938.3|2
1654497090000|2022-06-06 06:31:30|3944.5|3938.5|3944.8|3938.8|3944.8|3938.8|3944.3|3938.3|3
1654497100000|2022-06-06 06:31:40|3944.3|3938.3|3945.3|3939.3|3945.3|3939.3|3944.3|3938.3|4
1654497110000|2022-06-06 06:31:50|3945.5|3939.5|3948.5|3942.5|3948.5|3942.5|3945.5|3939.5|2
1654497120000|2022-06-06 06:32:00|3948.8|3942.8|3949.3|3943.3|3949.5|3943.5|3948.8|3942.8|4
1654497130000|2022-06-06 06:32:10|3949.8|3943.8|3949.3|3943.3|3950|3944|3949.3|3943.3|6
1654497140000|2022-06-06 06:32:20|3950|3944|3949.3|3943.3|3950|3944|3949.3|3943.3|4
1654497150000|2022-06-06 06:32:30|3950|3944|3949.3|3943.3|3950|3944|3949|3943|5
1654497160000|2022-06-06 06:32:40|3949.8|3943.8|3949|3943|3950|3944|3948.3|3942.3|7
1654497170000|2022-06-06 06:32:50|3949.5|3943.5|3950|3944|3950|3944|3949.5|3943.5|4
1654497180000|2022-06-06 06:33:00|3949.3|3943.3|3949.8|3943.8|3949.8|3943.8|3949.3|3943.3|2
1654497190000|2022-06-06 06:33:10|3948.5|3942.5|3948.8|3942.8|3948.8|3942.8|3948|3942|6
1654497200000|2022-06-06 06:33:20|3949|3943|3949.3|3943.3|3949.3|3943.3|3949|3943|2
1654497210000|2022-06-06 06:33:30|3949.5|3943.5|3949.3|3943.3|3949.5|3943.5|3949.3|3943.3|2
1654497220000|2022-06-06 06:33:40|3949.8|3943.8|3949|3943|3949.8|3943.8|3947.8|3941.8|9
1654497230000|2022-06-06 06:33:50|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|1
1654497240000|2022-06-06 06:34:00|3949|3943|3948.3|3942.3|3949.3|3943.3|3948.3|3942.3|4
1654497250000|2022-06-06 06:34:10|3948|3942|3947.5|3941.5|3948|3942|3947.5|3941.5|2
1654497260000|2022-06-06 06:34:20|3947.8|3941.8|3947.5|3941.5|3948.3|3942.3|3947.5|3941.5|3
1654497270000|2022-06-06 06:34:30|3948.3|3942.3|3948|3942|3948.8|3942.8|3947.5|3941.5|5
1654497280000|2022-06-06 06:34:40|3947.8|3941.8|3946.5|3940.5|3947.8|3941.8|3946.5|3940.5|5
1654497290000|2022-06-06 06:34:50|3946.8|3940.8|3947.5|3941.5|3947.5|3941.5|3946.8|3940.8|2
1654497300000|2022-06-06 06:35:00|3947.8|3941.8|3948|3942|3948|3942|3947.8|3941.8|2
1654497320000|2022-06-06 06:35:20|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|1
1654497330000|2022-06-06 06:35:30|3949|3943|3947.5|3941.5|3949|3943|3947.5|3941.5|4
1654497340000|2022-06-06 06:35:40|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1654497370000|2022-06-06 06:36:10|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|1
1654497390000|2022-06-06 06:36:30|3947.8|3941.8|3948.5|3942.5|3948.5|3942.5|3947.8|3941.8|4
1654497400000|2022-06-06 06:36:40|3948.3|3942.3|3947.5|3941.5|3948.3|3942.3|3947.5|3941.5|2
1654497410000|2022-06-06 06:36:50|3947.3|3941.3|3948.3|3942.3|3948.3|3942.3|3947.3|3941.3|4
1654497420000|2022-06-06 06:37:00|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|3948.3|3942.3|3
1654497430000|2022-06-06 06:37:10|3948.8|3942.8|3949|3943|3949|3943|3948.8|3942.8|2
1654497440000|2022-06-06 06:37:20|3949.3|3943.3|3948.5|3942.5|3949.3|3943.3|3948.5|3942.5|6
1654497450000|2022-06-06 06:37:30|3948.8|3942.8|3948|3942|3948.8|3942.8|3948|3942|4
1654497460000|2022-06-06 06:37:40|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1654497470000|2022-06-06 06:37:50|3948|3942|3948.5|3942.5|3948.5|3942.5|3948|3942|5
1654497480000|2022-06-06 06:38:00|3948.3|3942.3|3947.5|3941.5|3948.3|3942.3|3947.5|3941.5|2
1654497500000|2022-06-06 06:38:20|3947.8|3941.8|3947.5|3941.5|3947.8|3941.8|3947.5|3941.5|2
1654497530000|2022-06-06 06:38:50|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1654497540000|2022-06-06 06:39:00|3947.5|3941.5|3948|3942|3948.3|3942.3|3947.5|3941.5|5
1654497550000|2022-06-06 06:39:10|3948.3|3942.3|3948.5|3942.5|3948.5|3942.5|3948|3942|6
1654497560000|2022-06-06 06:39:20|3948.3|3942.3|3948|3942|3948.3|3942.3|3947.8|3941.8|3
1654497570000|2022-06-06 06:39:30|3947.8|3941.8|3947.8|3941.8|3948|3942|3947.8|3941.8|3
1654497580000|2022-06-06 06:39:40|3948.3|3942.3|3947.8|3941.8|3948.3|3942.3|3947.8|3941.8|2
1654497600000|2022-06-06 06:40:00|3947.5|3941.5|3947.8|3941.8|3947.8|3941.8|3947|3941|4
1654497610000|2022-06-06 06:40:10|3947.5|3941.5|3947.3|3941.3|3947.5|3941.5|3947.3|3941.3|4
1654497620000|2022-06-06 06:40:20|3947|3941|3946|3940|3947|3941|3946|3940|3
1654497660000|2022-06-06 06:41:00|3947|3941|3947|3941|3947|3941|3947|3941|1
1654497670000|2022-06-06 06:41:10|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|1
1654497680000|2022-06-06 06:41:20|3948|3942|3947|3941|3948|3942|3946.8|3940.8|4
1654497690000|2022-06-06 06:41:30|3948|3942|3946.8|3940.8|3948|3942|3946.8|3940.8|3
1654497740000|2022-06-06 06:42:20|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1654497790000|2022-06-06 06:43:10|3946.8|3940.8|3947.3|3941.3|3947.3|3941.3|3946.8|3940.8|2
1654497810000|2022-06-06 06:43:30|3947|3941|3947|3941|3947|3941|3947|3941|1
1654497820000|2022-06-06 06:43:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|1
1654497830000|2022-06-06 06:43:50|3947.3|3941.3|3949.3|3943.3|3949.5|3943.5|3947.3|3941.3|4
1654497870000|2022-06-06 06:44:30|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|1
1654497880000|2022-06-06 06:44:40|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1654497890000|2022-06-06 06:44:50|3949.8|3943.8|3951|3945|3951|3945|3949.8|3943.8|3
1654497900000|2022-06-06 06:45:00|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|1
1654497910000|2022-06-06 06:45:10|3951|3945|3951|3945|3951|3945|3950.5|3944.5|4
1654497920000|2022-06-06 06:45:20|3950.8|3944.8|3950.8|3944.8|3951|3945|3950.8|3944.8|3
1654497930000|2022-06-06 06:45:30|3951.5|3945.5|3952|3946|3952.3|3946.3|3951.3|3945.3|4
1654497940000|2022-06-06 06:45:40|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3951.3|3945.3|9
1654497950000|2022-06-06 06:45:50|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|1
1654497960000|2022-06-06 06:46:00|3953.5|3947.5|3951|3945|3953.8|3947.8|3951|3945|3
1654497970000|2022-06-06 06:46:10|3951.8|3945.8|3951|3945|3951.8|3945.8|3951|3945|2
1654497990000|2022-06-06 06:46:30|3950|3944|3950|3944|3951.5|3945.5|3949.8|3943.8|6
1654498000000|2022-06-06 06:46:40|3949|3943|3949.5|3943.5|3949.8|3943.8|3949|3943|3
1654498010000|2022-06-06 06:46:50|3949.8|3943.8|3949.5|3943.5|3950.3|3944.3|3949.3|3943.3|6
1654498020000|2022-06-06 06:47:00|3949.8|3943.8|3949.5|3943.5|3949.8|3943.8|3949.5|3943.5|2
1654498030000|2022-06-06 06:47:10|3949.3|3943.3|3949.3|3943.3|3949.5|3943.5|3949.3|3943.3|3
1654498080000|2022-06-06 06:48:00|3949|3943|3946.8|3940.8|3949|3943|3946.8|3940.8|2
1654498090000|2022-06-06 06:48:10|3946.5|3940.5|3949|3943|3949|3943|3946|3940|4
1654498110000|2022-06-06 06:48:30|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|1
1654498140000|2022-06-06 06:49:00|3950|3944|3950.8|3944.8|3950.8|3944.8|3950|3944|2
1654498160000|2022-06-06 06:49:20|3950.5|3944.5|3950.3|3944.3|3950.5|3944.5|3950.3|3944.3|2
1654498200000|2022-06-06 06:50:00|3950|3944|3950|3944|3950|3944|3950|3944|1
1654498230000|2022-06-06 06:50:30|3949.8|3943.8|3950|3944|3950|3944|3949.8|3943.8|2
1654498310000|2022-06-06 06:51:50|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|1
1654498390000|2022-06-06 06:53:10|3949.5|3943.5|3949.3|3943.3|3949.5|3943.5|3949.3|3943.3|2
1654498410000|2022-06-06 06:53:30|3950|3944|3950|3944|3950.3|3944.3|3950|3944|3
1654498440000|2022-06-06 06:54:00|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|1
1654498450000|2022-06-06 06:54:10|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1654498460000|2022-06-06 06:54:20|3949.8|3943.8|3949.5|3943.5|3950|3944|3949.5|3943.5|3
1654498470000|2022-06-06 06:54:30|3949.8|3943.8|3950.3|3944.3|3950.3|3944.3|3949.8|3943.8|3
1654498490000|2022-06-06 06:54:50|3950|3944|3949.5|3943.5|3950|3944|3949.5|3943.5|3
1654498500000|2022-06-06 06:55:00|3949.3|3943.3|3946.9|3940.9|3949.3|3943.3|3946.8|3940.8|3
1654498510000|2022-06-06 06:55:10|3946.6|3940.6|3948.6|3942.6|3948.6|3942.6|3946.6|3940.6|5
1654498530000|2022-06-06 06:55:30|3949.1|3943.1|3947.9|3941.9|3949.1|3943.1|3947.9|3941.9|4
1654498550000|2022-06-06 06:55:50|3947.6|3941.6|3945.9|3939.9|3947.6|3941.6|3945.9|3939.9|4
1654498560000|2022-06-06 06:56:00|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|2
1654498570000|2022-06-06 06:56:10|3944.6|3938.6|3943.9|3937.9|3946.1|3940.1|3943.9|3937.9|9
1654498580000|2022-06-06 06:56:20|3943.8|3937.8|3943.1|3937.1|3943.8|3937.8|3943.1|3937.1|2
1654498590000|2022-06-06 06:56:30|3943.4|3937.4|3942.9|3936.9|3943.9|3937.9|3942.9|3936.9|4
1654498600000|2022-06-06 06:56:40|3942.4|3936.4|3943.6|3937.6|3943.6|3937.6|3942.4|3936.4|4
1654498610000|2022-06-06 06:56:50|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|2
1654498620000|2022-06-06 06:57:00|3943.9|3937.9|3946.9|3940.9|3946.9|3940.9|3943.9|3937.9|9
1654498630000|2022-06-06 06:57:10|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1654498640000|2022-06-06 06:57:20|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.6|3939.6|4
1654498650000|2022-06-06 06:57:30|3944.9|3938.9|3946.9|3940.9|3946.9|3940.9|3944.9|3938.9|5
1654498670000|2022-06-06 06:57:50|3946.4|3940.4|3947.6|3941.6|3948.4|3942.4|3946.4|3940.4|8
1654498680000|2022-06-06 06:58:00|3947.9|3941.9|3948.9|3942.9|3948.9|3942.9|3947.6|3941.6|4
1654498690000|2022-06-06 06:58:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3947.4|3941.4|5
1654498700000|2022-06-06 06:58:20|3947.6|3941.6|3949.4|3943.4|3949.4|3943.4|3947.6|3941.6|4
1654498710000|2022-06-06 06:58:30|3948.4|3942.4|3949.1|3943.1|3949.1|3943.1|3948.4|3942.4|2
1654498720000|2022-06-06 06:58:40|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1654498730000|2022-06-06 06:58:50|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1654498740000|2022-06-06 06:59:00|3947.5|3941.5|3943.9|3937.9|3947.5|3941.5|3943.9|3937.9|10
1654498750000|2022-06-06 06:59:10|3943.6|3937.6|3942.9|3936.9|3943.6|3937.6|3942.9|3936.9|4
1654498760000|2022-06-06 06:59:20|3943.6|3937.6|3942.4|3936.4|3943.6|3937.6|3942.4|3936.4|3
1654498770000|2022-06-06 06:59:30|3942.6|3936.6|3943.4|3937.4|3944.1|3938.1|3942.6|3936.6|8
1654498780000|2022-06-06 06:59:40|3943.6|3937.6|3944.1|3938.1|3944.9|3938.9|3943.6|3937.6|8
1654498790000|2022-06-06 06:59:50|3944.4|3938.4|3931.8|3925.8|3945.6|3939.6|3928.8|3922.8|14
1654498800000|2022-06-06 07:00:00|3932.5|3926.5|3924.6|3918.6|3932.5|3926.5|3924.3|3918.3|9
1654498810000|2022-06-06 07:00:10|3924.9|3918.9|3929.5|3923.5|3929.5|3923.5|3924.9|3918.9|8
1654498830000|2022-06-06 07:00:30|3929.4|3923.4|3934.9|3928.9|3934.9|3928.9|3929.4|3923.4|7
1654498850000|2022-06-06 07:00:50|3935.1|3929.1|3932.3|3926.3|3935.1|3929.1|3932.3|3926.3|5
1654498860000|2022-06-06 07:01:00|3932|3926|3934.4|3928.4|3934.4|3928.4|3932|3926|2
1654498870000|2022-06-06 07:01:10|3935.3|3929.3|3935.8|3929.8|3935.8|3929.8|3935.3|3929.3|2
1654498880000|2022-06-06 07:01:20|3936|3930|3936|3930|3936|3930|3936|3930|1
1654498890000|2022-06-06 07:01:30|3936.5|3930.5|3936.8|3930.8|3936.9|3930.9|3936.4|3930.4|5
1654498900000|2022-06-06 07:01:40|3936.3|3930.3|3935.5|3929.5|3936.3|3930.3|3935.5|3929.5|2
1654498910000|2022-06-06 07:01:50|3935|3929|3933.6|3927.6|3935|3929|3933.6|3927.6|2
1654498920000|2022-06-06 07:02:00|3932.4|3926.4|3934|3928|3934|3928|3932.4|3926.4|2
1654498930000|2022-06-06 07:02:10|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|2
1654498940000|2022-06-06 07:02:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|3
1654498950000|2022-06-06 07:02:30|3934.6|3928.6|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|3
1654498960000|2022-06-06 07:02:40|3934.4|3928.4|3932.1|3926.1|3934.4|3928.4|3932.1|3926.1|6
1654498970000|2022-06-06 07:02:50|3930.6|3924.6|3930.1|3924.1|3930.6|3924.6|3930.1|3924.1|2
1654498980000|2022-06-06 07:03:00|3928.6|3922.6|3915.8|3909.8|3928.6|3922.6|3915.3|3909.3|11
1654498990000|2022-06-06 07:03:10|3915.9|3909.9|3921.3|3915.3|3921.3|3915.3|3915.8|3909.8|13
1654499000000|2022-06-06 07:03:20|3921.8|3915.8|3921.5|3915.5|3921.8|3915.8|3921.5|3915.5|2
1654499010000|2022-06-06 07:03:30|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|1
1654499020000|2022-06-06 07:03:40|3922.1|3916.1|3922.4|3916.4|3922.4|3916.4|3922.1|3916.1|2
1654499030000|2022-06-06 07:03:50|3924|3918|3926|3920|3926|3920|3923.8|3917.8|4
1654499040000|2022-06-06 07:04:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|1
1654499050000|2022-06-06 07:04:10|3926.3|3920.3|3926|3920|3926.3|3920.3|3926|3920|2
1654499080000|2022-06-06 07:04:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1654499090000|2022-06-06 07:04:50|3926.1|3920.1|3927.9|3921.9|3927.9|3921.9|3926.1|3920.1|4
1654499100000|2022-06-06 07:05:00|3927.6|3921.6|3926.9|3920.9|3927.6|3921.6|3926.9|3920.9|4
1654499110000|2022-06-06 07:05:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1654499120000|2022-06-06 07:05:20|3927.1|3921.1|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|3
1654499130000|2022-06-06 07:05:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.4|3920.4|3
1654499140000|2022-06-06 07:05:40|3926.9|3920.9|3927.6|3921.6|3927.6|3921.6|3926.9|3920.9|6
1654499150000|2022-06-06 07:05:50|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1654499180000|2022-06-06 07:06:20|3926.9|3920.9|3926.1|3920.1|3926.9|3920.9|3926.1|3920.1|2
1654499190000|2022-06-06 07:06:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1654499200000|2022-06-06 07:06:40|3925.6|3919.6|3919|3913|3925.6|3919.6|3919|3913|10
1654499210000|2022-06-06 07:06:50|3918.4|3912.4|3921.4|3915.4|3921.4|3915.4|3918.4|3912.4|3
1654499220000|2022-06-06 07:07:00|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1654499230000|2022-06-06 07:07:10|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|2
1654499240000|2022-06-06 07:07:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1654499260000|2022-06-06 07:07:40|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1654499290000|2022-06-06 07:08:10|3920.6|3914.6|3922.9|3916.9|3922.9|3916.9|3920.6|3914.6|3
1654499300000|2022-06-06 07:08:20|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.1|3916.1|4
1654499310000|2022-06-06 07:08:30|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|2
1654499330000|2022-06-06 07:08:50|3923.4|3917.4|3925.6|3919.6|3925.6|3919.6|3923.4|3917.4|3
1654499340000|2022-06-06 07:09:00|3925.9|3919.9|3926.9|3920.9|3927.4|3921.4|3925.9|3919.9|5
1654499370000|2022-06-06 07:09:30|3927.1|3921.1|3929.9|3923.9|3930|3924|3927.1|3921.1|4
1654499380000|2022-06-06 07:09:40|3931.1|3925.1|3929.9|3923.9|3931.1|3925.1|3929.9|3923.9|2
1654499390000|2022-06-06 07:09:50|3931.5|3925.5|3932.3|3926.3|3932.5|3926.5|3931.5|3925.5|4
1654499400000|2022-06-06 07:10:00|3932.5|3926.5|3934.4|3928.4|3934.6|3928.6|3932.5|3926.5|3
1654499420000|2022-06-06 07:10:20|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1654499450000|2022-06-06 07:10:50|3934.6|3928.6|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|4
1654499460000|2022-06-06 07:11:00|3933.4|3927.4|3934.6|3928.6|3934.6|3928.6|3933.4|3927.4|2
1654499470000|2022-06-06 07:11:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1654499480000|2022-06-06 07:11:20|3934.9|3928.9|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|4
1654499500000|2022-06-06 07:11:40|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1654499530000|2022-06-06 07:12:10|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1654499570000|2022-06-06 07:12:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1654499590000|2022-06-06 07:13:10|3934.1|3928.1|3935.6|3929.6|3935.9|3929.9|3934.1|3928.1|3
1654499600000|2022-06-06 07:13:20|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1654499620000|2022-06-06 07:13:40|3934.6|3928.6|3933.9|3927.9|3934.6|3928.6|3933.9|3927.9|3
1654499700000|2022-06-06 07:15:00|3934.1|3928.1|3936.9|3930.9|3936.9|3930.9|3934.1|3928.1|3
1654499720000|2022-06-06 07:15:20|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3937.1|3931.1|2
1654499730000|2022-06-06 07:15:30|3936.9|3930.9|3938.1|3932.1|3938.4|3932.4|3936.9|3930.9|3
1654499740000|2022-06-06 07:15:40|3932.9|3926.9|3931.5|3925.5|3932.9|3926.9|3931.5|3925.5|5
1654499750000|2022-06-06 07:15:50|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1654499760000|2022-06-06 07:16:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1654499780000|2022-06-06 07:16:20|3930.1|3924.1|3928.4|3922.4|3930.1|3924.1|3928.4|3922.4|2
1654499790000|2022-06-06 07:16:30|3928.1|3922.1|3925.4|3919.4|3928.1|3922.1|3925.4|3919.4|3
1654499800000|2022-06-06 07:16:40|3925.5|3919.5|3925|3919|3925.5|3919.5|3925|3919|7
1654499810000|2022-06-06 07:16:50|3925.1|3919.1|3927.4|3921.4|3927.4|3921.4|3925.1|3919.1|8
1654499830000|2022-06-06 07:17:10|3927.6|3921.6|3927.9|3921.9|3927.9|3921.9|3927.6|3921.6|2
1654499850000|2022-06-06 07:17:30|3927.6|3921.6|3926.6|3920.6|3927.6|3921.6|3926.6|3920.6|2
1654499860000|2022-06-06 07:17:40|3924|3918|3923.9|3917.9|3924|3918|3923.6|3917.6|3
1654499870000|2022-06-06 07:17:50|3923.8|3917.8|3923.9|3917.9|3923.9|3917.9|3923.6|3917.6|3
1654499880000|2022-06-06 07:18:00|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1654499890000|2022-06-06 07:18:10|3923.4|3917.4|3923.6|3917.6|3923.6|3917.6|3923.4|3917.4|2
1654499910000|2022-06-06 07:18:30|3924.6|3918.6|3924.9|3918.9|3924.9|3918.9|3924.6|3918.6|2
1654499920000|2022-06-06 07:18:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1654499940000|2022-06-06 07:19:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1654499950000|2022-06-06 07:19:10|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|2
1654499970000|2022-06-06 07:19:30|3924.4|3918.4|3926.6|3920.6|3926.6|3920.6|3924.4|3918.4|3
1654499990000|2022-06-06 07:19:50|3926.9|3920.9|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|4
1654500000000|2022-06-06 07:20:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1654500020000|2022-06-06 07:20:20|3925.4|3919.4|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|2
1654500030000|2022-06-06 07:20:30|3926.1|3920.1|3923.9|3917.9|3926.1|3920.1|3923.9|3917.9|3
1654500040000|2022-06-06 07:20:40|3923.6|3917.6|3918.8|3912.8|3923.6|3917.6|3918.8|3912.8|10
1654500050000|2022-06-06 07:20:50|3919|3913|3919.4|3913.4|3919.4|3913.4|3919|3913|4
1654500060000|2022-06-06 07:21:00|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|4
1654500070000|2022-06-06 07:21:10|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1654500080000|2022-06-06 07:21:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|3
1654500090000|2022-06-06 07:21:30|3920.4|3914.4|3919.9|3913.9|3920.4|3914.4|3919.9|3913.9|2
1654500100000|2022-06-06 07:21:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1654500110000|2022-06-06 07:21:50|3919.4|3913.4|3923.4|3917.4|3923.4|3917.4|3919.4|3913.4|5
1654500120000|2022-06-06 07:22:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1654500150000|2022-06-06 07:22:30|3923.6|3917.6|3925.5|3919.5|3925.5|3919.5|3923.4|3917.4|4
1654500160000|2022-06-06 07:22:40|3926.6|3920.6|3927.1|3921.1|3927.1|3921.1|3926.6|3920.6|2
1654500170000|2022-06-06 07:22:50|3927.9|3921.9|3927.6|3921.6|3927.9|3921.9|3927.6|3921.6|2
1654500180000|2022-06-06 07:23:00|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1654500200000|2022-06-06 07:23:20|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|3
1654500220000|2022-06-06 07:23:40|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1654500230000|2022-06-06 07:23:50|3926.6|3920.6|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|2
1654500240000|2022-06-06 07:24:00|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|2
1654500260000|2022-06-06 07:24:20|3926.9|3920.9|3927.6|3921.6|3927.6|3921.6|3926.9|3920.9|2
1654500270000|2022-06-06 07:24:30|3927.4|3921.4|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|3
1654500280000|2022-06-06 07:24:40|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3925.9|3919.9|3
1654500290000|2022-06-06 07:24:50|3925.1|3919.1|3923.6|3917.6|3925.1|3919.1|3923.6|3917.6|2
1654500300000|2022-06-06 07:25:00|3923.4|3917.4|3921.4|3915.4|3923.4|3917.4|3921.1|3915.1|8
1654500310000|2022-06-06 07:25:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1654500320000|2022-06-06 07:25:20|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1654500330000|2022-06-06 07:25:30|3920.1|3914.1|3921.1|3915.1|3921.4|3915.4|3920.1|3914.1|3
1654500340000|2022-06-06 07:25:40|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|2
1654500350000|2022-06-06 07:25:50|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1654500360000|2022-06-06 07:26:00|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|3
1654500370000|2022-06-06 07:26:10|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|2
1654500400000|2022-06-06 07:26:40|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1654500410000|2022-06-06 07:26:50|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|2
1654500420000|2022-06-06 07:27:00|3921.4|3915.4|3921.1|3915.1|3921.6|3915.6|3921.1|3915.1|4
1654500440000|2022-06-06 07:27:20|3921.4|3915.4|3921.1|3915.1|3921.4|3915.4|3921.1|3915.1|2
1654500450000|2022-06-06 07:27:30|3920.9|3914.9|3919.1|3913.1|3920.9|3914.9|3919.1|3913.1|7
1654500460000|2022-06-06 07:27:40|3919.4|3913.4|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|5
1654500470000|2022-06-06 07:27:50|3919.4|3913.4|3921.1|3915.1|3921.1|3915.1|3919.4|3913.4|4
1654500480000|2022-06-06 07:28:00|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1654500490000|2022-06-06 07:28:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1654500520000|2022-06-06 07:28:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1654500530000|2022-06-06 07:28:50|3921.1|3915.1|3921.9|3915.9|3921.9|3915.9|3921.1|3915.1|2
1654500560000|2022-06-06 07:29:20|3921.6|3915.6|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|4
1654500570000|2022-06-06 07:29:30|3921.1|3915.1|3919.1|3913.1|3921.1|3915.1|3919.1|3913.1|3
1654500580000|2022-06-06 07:29:40|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1654500590000|2022-06-06 07:29:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1654500600000|2022-06-06 07:30:00|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1654500610000|2022-06-06 07:30:10|3918.9|3912.9|3916.4|3910.4|3918.9|3912.9|3915.1|3909.1|10
1654500620000|2022-06-06 07:30:20|3916.1|3910.1|3916.4|3910.4|3916.6|3910.6|3916.1|3910.1|3
1654500630000|2022-06-06 07:30:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1654500640000|2022-06-06 07:30:40|3916.9|3910.9|3916.4|3910.4|3916.9|3910.9|3916.4|3910.4|3
1654500650000|2022-06-06 07:30:50|3915.9|3909.9|3913.1|3907.1|3915.9|3909.9|3913.1|3907.1|2
1654500660000|2022-06-06 07:31:00|3912.9|3906.9|3914.1|3908.1|3914.1|3908.1|3911.9|3905.9|7
1654500670000|2022-06-06 07:31:10|3912.9|3906.9|3911.9|3905.9|3912.9|3906.9|3911.9|3905.9|6
1654500680000|2022-06-06 07:31:20|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3911.6|3905.6|2
1654500690000|2022-06-06 07:31:30|3912.1|3906.1|3911.9|3905.9|3912.1|3906.1|3911.9|3905.9|2
1654500710000|2022-06-06 07:31:50|3911.4|3905.4|3911.1|3905.1|3911.4|3905.4|3911.1|3905.1|2
1654500720000|2022-06-06 07:32:00|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.9|3904.9|3
1654500730000|2022-06-06 07:32:10|3910|3904|3909.1|3903.1|3910|3904|3909.1|3903.1|2
1654500740000|2022-06-06 07:32:20|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1654500750000|2022-06-06 07:32:30|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1654500760000|2022-06-06 07:32:40|3908.1|3902.1|3907.6|3901.6|3908.1|3902.1|3907.6|3901.6|2
1654500770000|2022-06-06 07:32:50|3907.4|3901.4|3905.6|3899.6|3907.4|3901.4|3905.6|3899.6|4
1654500780000|2022-06-06 07:33:00|3905.9|3899.9|3908.1|3902.1|3908.1|3902.1|3905.9|3899.9|4
1654500790000|2022-06-06 07:33:10|3907.9|3901.9|3907.1|3901.1|3907.9|3901.9|3906.1|3900.1|10
1654500800000|2022-06-06 07:33:20|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|2
1654500810000|2022-06-06 07:33:30|3906.4|3900.4|3905.1|3899.1|3906.4|3900.4|3904.9|3898.9|7
1654500820000|2022-06-06 07:33:40|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|2
1654500830000|2022-06-06 07:33:50|3905.1|3899.1|3902.1|3896.1|3905.6|3899.6|3902.1|3896.1|5
1654500840000|2022-06-06 07:34:00|3900.6|3894.6|3900.1|3894.1|3900.6|3894.6|3900.1|3894.1|3
1654500850000|2022-06-06 07:34:10|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|2
1654500870000|2022-06-06 07:34:30|3900.6|3894.6|3901.9|3895.9|3901.9|3895.9|3900.4|3894.4|4
1654500880000|2022-06-06 07:34:40|3901.6|3895.6|3903.1|3897.1|3903.1|3897.1|3901.6|3895.6|5
1654500890000|2022-06-06 07:34:50|3902.9|3896.9|3902.6|3896.6|3902.9|3896.9|3902.6|3896.6|2
1654500900000|2022-06-06 07:35:00|3902.4|3896.4|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|2
1654500910000|2022-06-06 07:35:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1654500920000|2022-06-06 07:35:20|3902.9|3896.9|3906.8|3900.8|3906.8|3900.8|3902.9|3896.9|4
1654500930000|2022-06-06 07:35:30|3907.1|3901.1|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|3
1654500940000|2022-06-06 07:35:40|3907.4|3901.4|3907.6|3901.6|3907.6|3901.6|3907.4|3901.4|2
1654500950000|2022-06-06 07:35:50|3907.4|3901.4|3907.6|3901.6|3907.6|3901.6|3907.4|3901.4|2
1654500960000|2022-06-06 07:36:00|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1654500970000|2022-06-06 07:36:10|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|2
1654500980000|2022-06-06 07:36:20|3908.1|3902.1|3908.4|3902.4|3908.4|3902.4|3908.1|3902.1|2
1654500990000|2022-06-06 07:36:30|3908.9|3902.9|3909.4|3903.4|3909.4|3903.4|3908.9|3902.9|2
1654501000000|2022-06-06 07:36:40|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1654501020000|2022-06-06 07:37:00|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1654501030000|2022-06-06 07:37:10|3909.1|3903.1|3910.3|3904.3|3910.3|3904.3|3909.1|3903.1|3
1654501040000|2022-06-06 07:37:20|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1654501050000|2022-06-06 07:37:30|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3911.6|3905.6|2
1654501060000|2022-06-06 07:37:40|3911.1|3905.1|3911.8|3905.8|3911.8|3905.8|3911.1|3905.1|2
1654501070000|2022-06-06 07:37:50|3911.6|3905.6|3910.9|3904.9|3911.6|3905.6|3910.6|3904.6|3
1654501080000|2022-06-06 07:38:00|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|2
1654501090000|2022-06-06 07:38:10|3910.6|3904.6|3910.1|3904.1|3910.6|3904.6|3909.4|3903.4|5
1654501110000|2022-06-06 07:38:30|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1654501140000|2022-06-06 07:39:00|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1654501160000|2022-06-06 07:39:20|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654501170000|2022-06-06 07:39:30|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1654501180000|2022-06-06 07:39:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1654501190000|2022-06-06 07:39:50|3910.9|3904.9|3910.1|3904.1|3910.9|3904.9|3910.1|3904.1|2
1654501200000|2022-06-06 07:40:00|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1654501210000|2022-06-06 07:40:10|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1654501250000|2022-06-06 07:40:50|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1654501270000|2022-06-06 07:41:10|3908.9|3902.9|3909.1|3903.1|3909.1|3903.1|3908.9|3902.9|2
1654501280000|2022-06-06 07:41:20|3908.9|3902.9|3906.4|3900.4|3908.9|3902.9|3906.4|3900.4|3
1654501290000|2022-06-06 07:41:30|3906.1|3900.1|3904.9|3898.9|3906.1|3900.1|3904.9|3898.9|2
1654501300000|2022-06-06 07:41:40|3906.1|3900.1|3905.6|3899.6|3906.1|3900.1|3905.1|3899.1|3
1654501310000|2022-06-06 07:41:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1654501330000|2022-06-06 07:42:10|3906.1|3900.1|3908.4|3902.4|3908.4|3902.4|3906.1|3900.1|5
1654501340000|2022-06-06 07:42:20|3908.1|3902.1|3908.6|3902.6|3908.6|3902.6|3908.1|3902.1|3
1654501350000|2022-06-06 07:42:30|3908.4|3902.4|3904.6|3898.6|3908.4|3902.4|3904.4|3898.4|4
1654501360000|2022-06-06 07:42:40|3904.9|3898.9|3906.1|3900.1|3906.1|3900.1|3904.6|3898.6|5
1654501370000|2022-06-06 07:42:50|3905.4|3899.4|3906.6|3900.6|3906.8|3900.8|3904.6|3898.6|8
1654501380000|2022-06-06 07:43:00|3906.4|3900.4|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|2
1654501390000|2022-06-06 07:43:10|3905.6|3899.6|3903.9|3897.9|3905.6|3899.6|3903.6|3897.6|7
1654501410000|2022-06-06 07:43:30|3902.6|3896.6|3902.4|3896.4|3902.6|3896.6|3902.4|3896.4|2
1654501420000|2022-06-06 07:43:40|3903.6|3897.6|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|3
1654501430000|2022-06-06 07:43:50|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1654501440000|2022-06-06 07:44:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654501450000|2022-06-06 07:44:10|3904.6|3898.6|3907.6|3901.6|3907.6|3901.6|3904.6|3898.6|4
1654501460000|2022-06-06 07:44:20|3907.4|3901.4|3906.4|3900.4|3907.4|3901.4|3906.3|3900.3|3
1654501480000|2022-06-06 07:44:40|3905.6|3899.6|3905.1|3899.1|3905.6|3899.6|3905.1|3899.1|2
1654501500000|2022-06-06 07:45:00|3904.9|3898.9|3902.4|3896.4|3904.9|3898.9|3902.4|3896.4|5
1654501510000|2022-06-06 07:45:10|3902.6|3896.6|3904.1|3898.1|3904.1|3898.1|3902.6|3896.6|3
1654501520000|2022-06-06 07:45:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654501540000|2022-06-06 07:45:40|3903.1|3897.1|3903.6|3897.6|3903.6|3897.6|3902.9|3896.9|3
1654501580000|2022-06-06 07:46:20|3903.1|3897.1|3902.6|3896.6|3903.1|3897.1|3902.6|3896.6|3
1654501600000|2022-06-06 07:46:40|3902.9|3896.9|3902.6|3896.6|3903.6|3897.6|3902.6|3896.6|6
1654501620000|2022-06-06 07:47:00|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1654501640000|2022-06-06 07:47:20|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1654501650000|2022-06-06 07:47:30|3902.1|3896.1|3899.6|3893.6|3902.1|3896.1|3899.4|3893.4|6
1654501660000|2022-06-06 07:47:40|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654501670000|2022-06-06 07:47:50|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1654501680000|2022-06-06 07:48:00|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|2
1654501690000|2022-06-06 07:48:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|3
1654501700000|2022-06-06 07:48:20|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1654501710000|2022-06-06 07:48:30|3900.9|3894.9|3901.6|3895.6|3901.6|3895.6|3900.4|3894.4|5
1654501720000|2022-06-06 07:48:40|3900.6|3894.6|3900.9|3894.9|3901.1|3895.1|3900.4|3894.4|4
1654501730000|2022-06-06 07:48:50|3900|3894|3899.5|3893.5|3900|3894|3899.5|3893.5|2
1654501750000|2022-06-06 07:49:10|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1654501830000|2022-06-06 07:50:30|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|2
1654501880000|2022-06-06 07:51:20|3899.9|3893.9|3899.1|3893.1|3899.9|3893.9|3899.1|3893.1|2
1654501900000|2022-06-06 07:51:40|3899.6|3893.6|3899.1|3893.1|3899.6|3893.6|3899.1|3893.1|2
1654501910000|2022-06-06 07:51:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1654501930000|2022-06-06 07:52:10|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.4|3892.4|2
1654501940000|2022-06-06 07:52:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1654501980000|2022-06-06 07:53:00|3897.6|3891.6|3896.4|3890.4|3897.6|3891.6|3896.4|3890.4|3
1654501990000|2022-06-06 07:53:10|3896.6|3890.6|3895.9|3889.9|3897.6|3891.6|3895.4|3889.4|9
1654502000000|2022-06-06 07:53:20|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1654502010000|2022-06-06 07:53:30|3895.6|3889.6|3896.4|3890.4|3896.4|3890.4|3895.6|3889.6|4
1654502040000|2022-06-06 07:54:00|3896.1|3890.1|3895.4|3889.4|3897.4|3891.4|3894.6|3888.6|9
1654502060000|2022-06-06 07:54:20|3894.9|3888.9|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|7
1654502070000|2022-06-06 07:54:30|3895.1|3889.1|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|5
1654502080000|2022-06-06 07:54:40|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654502090000|2022-06-06 07:54:50|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|3
1654502100000|2022-06-06 07:55:00|3894.9|3888.9|3895.4|3889.4|3895.4|3889.4|3894.9|3888.9|7
1654502110000|2022-06-06 07:55:10|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1654502130000|2022-06-06 07:55:30|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1654502140000|2022-06-06 07:55:40|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1654502160000|2022-06-06 07:56:00|3895.1|3889.1|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|4
1654502170000|2022-06-06 07:56:10|3893.9|3887.9|3892.9|3886.9|3893.9|3887.9|3892.9|3886.9|3
1654502230000|2022-06-06 07:57:10|3893.1|3887.1|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|3
1654502240000|2022-06-06 07:57:20|3893.4|3887.4|3893.6|3887.6|3893.6|3887.6|3893.4|3887.4|2
1654502260000|2022-06-06 07:57:40|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3892.4|3886.4|6
1654502270000|2022-06-06 07:57:50|3893.4|3887.4|3892.9|3886.9|3893.4|3887.4|3892.6|3886.6|4
1654502300000|2022-06-06 07:58:20|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1654502310000|2022-06-06 07:58:30|3892.9|3886.9|3892.4|3886.4|3892.9|3886.9|3892.1|3886.1|4
1654502330000|2022-06-06 07:58:50|3893.4|3887.4|3895.1|3889.1|3896.1|3890.1|3893.4|3887.4|4
1654502340000|2022-06-06 07:59:00|3894.9|3888.9|3894.6|3888.6|3895.1|3889.1|3894.6|3888.6|4
1654502350000|2022-06-06 07:59:10|3894.9|3888.9|3896.9|3890.9|3896.9|3890.9|3894.9|3888.9|5
1654502360000|2022-06-06 07:59:20|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|3
1654502370000|2022-06-06 07:59:30|3895.4|3889.4|3894.6|3888.6|3895.4|3889.4|3894.6|3888.6|4
1654502410000|2022-06-06 08:00:10|3894.9|3888.9|3896.9|3890.9|3897.4|3891.4|3894.9|3888.9|6
1654502420000|2022-06-06 08:00:20|3894.9|3888.9|3894.6|3888.6|3895.3|3889.3|3894.6|3888.6|4
1654502430000|2022-06-06 08:00:30|3894.4|3888.4|3889.1|3883.1|3894.4|3888.4|3889.1|3883.1|4
1654502440000|2022-06-06 08:00:40|3889.4|3883.4|3886.1|3880.1|3892.5|3886.5|3882.8|3876.8|10
1654502450000|2022-06-06 08:00:50|3886.3|3880.3|3886.5|3880.5|3886.5|3880.5|3886|3880|3
1654502460000|2022-06-06 08:01:00|3887.8|3881.8|3890|3884|3890|3884|3887.8|3881.8|2
1654502470000|2022-06-06 08:01:10|3890.3|3884.3|3891|3885|3891|3885|3890.3|3884.3|3
1654502480000|2022-06-06 08:01:20|3892|3886|3892.8|3886.8|3893|3887|3892|3886|5
1654502500000|2022-06-06 08:01:40|3893|3887|3892.8|3886.8|3893|3887|3892.8|3886.8|2
1654502510000|2022-06-06 08:01:50|3891.8|3885.8|3890|3884|3891.8|3885.8|3890|3884|2
1654502520000|2022-06-06 08:02:00|3890.4|3884.4|3892.8|3886.8|3892.8|3886.8|3890.4|3884.4|3
1654502530000|2022-06-06 08:02:10|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654502540000|2022-06-06 08:02:20|3892.6|3886.6|3891.9|3885.9|3892.6|3886.6|3891.9|3885.9|2
1654502550000|2022-06-06 08:02:30|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1654502560000|2022-06-06 08:02:40|3892.6|3886.6|3893.1|3887.1|3893.1|3887.1|3892.6|3886.6|5
1654502580000|2022-06-06 08:03:00|3893.4|3887.4|3895.6|3889.6|3895.6|3889.6|3893.4|3887.4|9
1654502590000|2022-06-06 08:03:10|3895.4|3889.4|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|4
1654502600000|2022-06-06 08:03:20|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654502610000|2022-06-06 08:03:30|3895.6|3889.6|3895.1|3889.1|3895.6|3889.6|3895.1|3889.1|2
1654502620000|2022-06-06 08:03:40|3894.9|3888.9|3888.9|3882.9|3894.9|3888.9|3888.9|3882.9|7
1654502630000|2022-06-06 08:03:50|3889.1|3883.1|3890.4|3884.4|3890.4|3884.4|3889.1|3883.1|6
1654502640000|2022-06-06 08:04:00|3890.1|3884.1|3890.6|3884.6|3890.9|3884.9|3890.1|3884.1|6
1654502650000|2022-06-06 08:04:10|3890.1|3884.1|3891.1|3885.1|3891.1|3885.1|3890.1|3884.1|6
1654502660000|2022-06-06 08:04:20|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1654502670000|2022-06-06 08:04:30|3891.9|3885.9|3893.1|3887.1|3893.1|3887.1|3891.9|3885.9|7
1654502680000|2022-06-06 08:04:40|3893.6|3887.6|3895.1|3889.1|3895.1|3889.1|3893.6|3887.6|7
1654502690000|2022-06-06 08:04:50|3895.4|3889.4|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|4
1654502700000|2022-06-06 08:05:00|3895.6|3889.6|3896.6|3890.6|3896.6|3890.6|3895.6|3889.6|5
1654502710000|2022-06-06 08:05:10|3896.9|3890.9|3897.6|3891.6|3897.6|3891.6|3896.9|3890.9|4
1654502720000|2022-06-06 08:05:20|3897.4|3891.4|3897.4|3891.4|3897.6|3891.6|3897.4|3891.4|3
1654502730000|2022-06-06 08:05:30|3897.6|3891.6|3899.1|3893.1|3899.1|3893.1|3897.6|3891.6|4
1654502740000|2022-06-06 08:05:40|3899.4|3893.4|3900.1|3894.1|3900.1|3894.1|3899.4|3893.4|3
1654502750000|2022-06-06 08:05:50|3900.4|3894.4|3900.4|3894.4|3901.1|3895.1|3899.6|3893.6|8
1654502760000|2022-06-06 08:06:00|3900.6|3894.6|3898.9|3892.9|3900.6|3894.6|3898.9|3892.9|6
1654502770000|2022-06-06 08:06:10|3898.6|3892.6|3899.1|3893.1|3899.1|3893.1|3898.6|3892.6|3
1654502780000|2022-06-06 08:06:20|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1654502790000|2022-06-06 08:06:30|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1654502800000|2022-06-06 08:06:40|3898.9|3892.9|3898.6|3892.6|3898.9|3892.9|3898.6|3892.6|2
1654502810000|2022-06-06 08:06:50|3898.4|3892.4|3895.6|3889.6|3898.4|3892.4|3895.6|3889.6|2
1654502820000|2022-06-06 08:07:00|3895.4|3889.4|3893.6|3887.6|3895.6|3889.6|3893.6|3887.6|7
1654502830000|2022-06-06 08:07:10|3893.4|3887.4|3891.4|3885.4|3893.4|3887.4|3891.4|3885.4|6
1654502840000|2022-06-06 08:07:20|3891.1|3885.1|3892.9|3886.9|3893.6|3887.6|3891.1|3885.1|5
1654502850000|2022-06-06 08:07:30|3893.1|3887.1|3892.1|3886.1|3893.1|3887.1|3892.1|3886.1|4
1654502860000|2022-06-06 08:07:40|3891.9|3885.9|3892.6|3886.6|3892.6|3886.6|3891.9|3885.9|3
1654502870000|2022-06-06 08:07:50|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1654502890000|2022-06-06 08:08:10|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3891.9|3885.9|5
1654502910000|2022-06-06 08:08:30|3892.1|3886.1|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|3
1654502970000|2022-06-06 08:09:30|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|2
1654502980000|2022-06-06 08:09:40|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.4|3885.4|4
1654503000000|2022-06-06 08:10:00|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3891.6|3885.6|5
1654503010000|2022-06-06 08:10:10|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1654503020000|2022-06-06 08:10:20|3893.1|3887.1|3891.9|3885.9|3893.1|3887.1|3891.4|3885.4|5
1654503030000|2022-06-06 08:10:30|3892.1|3886.1|3891.6|3885.6|3892.1|3886.1|3891.1|3885.1|6
1654503050000|2022-06-06 08:10:50|3891.4|3885.4|3889.6|3883.6|3891.4|3885.4|3889.6|3883.6|3
1654503060000|2022-06-06 08:11:00|3889.4|3883.4|3888.6|3882.6|3889.4|3883.4|3888.6|3882.6|4
1654503070000|2022-06-06 08:11:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|3
1654503080000|2022-06-06 08:11:20|3888.1|3882.1|3886.9|3880.9|3888.1|3882.1|3886.9|3880.9|5
1654503090000|2022-06-06 08:11:30|3887.1|3881.1|3886.9|3880.9|3887.1|3881.1|3886.9|3880.9|2
1654503100000|2022-06-06 08:11:40|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|3
1654503120000|2022-06-06 08:12:00|3885.9|3879.9|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|2
1654503130000|2022-06-06 08:12:10|3885.9|3879.9|3885.4|3879.4|3885.9|3879.9|3885.4|3879.4|2
1654503140000|2022-06-06 08:12:20|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.6|3878.6|3
1654503150000|2022-06-06 08:12:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|3
1654503160000|2022-06-06 08:12:40|3886.1|3880.1|3885.9|3879.9|3886.1|3880.1|3885.9|3879.9|2
1654503170000|2022-06-06 08:12:50|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1654503180000|2022-06-06 08:13:00|3885.6|3879.6|3882.6|3876.6|3885.6|3879.6|3882.6|3876.6|3
1654503190000|2022-06-06 08:13:10|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|4
1654503200000|2022-06-06 08:13:20|3881.9|3875.9|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|4
1654503210000|2022-06-06 08:13:30|3881.9|3875.9|3881.9|3875.9|3882.1|3876.1|3881.9|3875.9|3
1654503220000|2022-06-06 08:13:40|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3881.4|3875.4|5
1654503230000|2022-06-06 08:13:50|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1654503250000|2022-06-06 08:14:10|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1654503260000|2022-06-06 08:14:20|3882.6|3876.6|3887.6|3881.6|3887.6|3881.6|3882.6|3876.6|4
1654503270000|2022-06-06 08:14:30|3887.4|3881.4|3886.6|3880.6|3887.6|3881.6|3886.6|3880.6|7
1654503280000|2022-06-06 08:14:40|3887.1|3881.1|3886.4|3880.4|3887.6|3881.6|3886.4|3880.4|7
1654503300000|2022-06-06 08:15:00|3886.6|3880.6|3886.4|3880.4|3886.6|3880.6|3886.4|3880.4|2
1654503310000|2022-06-06 08:15:10|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3883.9|3877.9|7
1654503320000|2022-06-06 08:15:20|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3885.4|3879.4|2
1654503330000|2022-06-06 08:15:30|3885.9|3879.9|3891.1|3885.1|3891.1|3885.1|3885.9|3879.9|7
1654503340000|2022-06-06 08:15:40|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1654503350000|2022-06-06 08:15:50|3890.6|3884.6|3890.4|3884.4|3890.9|3884.9|3890.4|3884.4|4
1654503360000|2022-06-06 08:16:00|3889.9|3883.9|3887.6|3881.6|3889.9|3883.9|3886.9|3880.9|10
1654503370000|2022-06-06 08:16:10|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|3
1654503390000|2022-06-06 08:16:30|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654503400000|2022-06-06 08:16:40|3887.6|3881.6|3888.1|3882.1|3888.4|3882.4|3887.6|3881.6|4
1654503410000|2022-06-06 08:16:50|3888.6|3882.6|3889.9|3883.9|3889.9|3883.9|3888.4|3882.4|6
1654503420000|2022-06-06 08:17:00|3889.6|3883.6|3889.4|3883.4|3889.6|3883.6|3889.4|3883.4|2
1654503430000|2022-06-06 08:17:10|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654503440000|2022-06-06 08:17:20|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888.9|3882.9|3
1654503480000|2022-06-06 08:18:00|3889.1|3883.1|3890.4|3884.4|3890.4|3884.4|3889.1|3883.1|3
1654503510000|2022-06-06 08:18:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654503540000|2022-06-06 08:19:00|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654503560000|2022-06-06 08:19:20|3889.4|3883.4|3887.4|3881.4|3889.4|3883.4|3887.4|3881.4|6
1654503570000|2022-06-06 08:19:30|3887.1|3881.1|3885.4|3879.4|3887.1|3881.1|3885.4|3879.4|7
1654503580000|2022-06-06 08:19:40|3885.1|3879.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|2
1654503600000|2022-06-06 08:20:00|3883.9|3877.9|3883.4|3877.4|3884.1|3878.1|3883.4|3877.4|4
1654503610000|2022-06-06 08:20:10|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.9|3876.9|2
1654503630000|2022-06-06 08:20:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1654503640000|2022-06-06 08:20:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654503670000|2022-06-06 08:21:10|3882.6|3876.6|3883.6|3877.6|3883.6|3877.6|3882.6|3876.6|4
1654503680000|2022-06-06 08:21:20|3883.1|3877.1|3882.6|3876.6|3883.1|3877.1|3882.6|3876.6|2
1654503690000|2022-06-06 08:21:30|3882.9|3876.9|3883.9|3877.9|3884.1|3878.1|3882.9|3876.9|9
1654503700000|2022-06-06 08:21:40|3884.4|3878.4|3884.1|3878.1|3884.4|3878.4|3883.9|3877.9|3
1654503710000|2022-06-06 08:21:50|3883.6|3877.6|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|2
1654503720000|2022-06-06 08:22:00|3883.1|3877.1|3883.6|3877.6|3884.4|3878.4|3882.9|3876.9|6
1654503730000|2022-06-06 08:22:10|3883.4|3877.4|3882.9|3876.9|3883.4|3877.4|3882.9|3876.9|2
1654503740000|2022-06-06 08:22:20|3883.1|3877.1|3882.6|3876.6|3883.4|3877.4|3882.6|3876.6|4
1654503780000|2022-06-06 08:23:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654503810000|2022-06-06 08:23:30|3882.6|3876.6|3884.9|3878.9|3884.9|3878.9|3882.6|3876.6|2
1654503820000|2022-06-06 08:23:40|3885.1|3879.1|3885.6|3879.6|3885.9|3879.9|3885.1|3879.1|3
1654503830000|2022-06-06 08:23:50|3885.4|3879.4|3885.1|3879.1|3885.4|3879.4|3885.1|3879.1|2
1654503840000|2022-06-06 08:24:00|3884.9|3878.9|3885.9|3879.9|3885.9|3879.9|3884.9|3878.9|2
1654503860000|2022-06-06 08:24:20|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1654503890000|2022-06-06 08:24:50|3886.4|3880.4|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|2
1654503900000|2022-06-06 08:25:00|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1654503910000|2022-06-06 08:25:10|3887.1|3881.1|3888.9|3882.9|3889.1|3883.1|3887.1|3881.1|6
1654503920000|2022-06-06 08:25:20|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654503940000|2022-06-06 08:25:40|3890.4|3884.4|3889.4|3883.4|3890.4|3884.4|3889.1|3883.1|5
1654503950000|2022-06-06 08:25:50|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1654503960000|2022-06-06 08:26:00|3887.6|3881.6|3887.4|3881.4|3888.6|3882.6|3887.4|3881.4|4
1654503970000|2022-06-06 08:26:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1654503980000|2022-06-06 08:26:20|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1654503990000|2022-06-06 08:26:30|3886.4|3880.4|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|2
1654504030000|2022-06-06 08:27:10|3885.4|3879.4|3884.4|3878.4|3885.4|3879.4|3884.4|3878.4|4
1654504040000|2022-06-06 08:27:20|3884.6|3878.6|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|3
1654504050000|2022-06-06 08:27:30|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|3
1654504060000|2022-06-06 08:27:40|3884.1|3878.1|3882.6|3876.6|3884.1|3878.1|3882.6|3876.6|7
1654504100000|2022-06-06 08:28:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1654504110000|2022-06-06 08:28:30|3884.1|3878.1|3883.1|3877.1|3884.1|3878.1|3883.1|3877.1|2
1654504120000|2022-06-06 08:28:40|3882.9|3876.9|3882.6|3876.6|3882.9|3876.9|3882.6|3876.6|2
1654504130000|2022-06-06 08:28:50|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|2
1654504140000|2022-06-06 08:29:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.4|3875.4|3
1654504150000|2022-06-06 08:29:10|3881.6|3875.6|3880.9|3874.9|3881.9|3875.9|3880.9|3874.9|5
1654504160000|2022-06-06 08:29:20|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|3
1654504200000|2022-06-06 08:30:00|3880.4|3874.4|3880.4|3874.4|3880.6|3874.6|3880.1|3874.1|7
1654504210000|2022-06-06 08:30:10|3880.1|3874.1|3881.9|3875.9|3882.4|3876.4|3880.1|3874.1|11
1654504220000|2022-06-06 08:30:20|3882.1|3876.1|3880.3|3874.3|3882.1|3876.1|3880.3|3874.3|4
1654504230000|2022-06-06 08:30:30|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1654504240000|2022-06-06 08:30:40|3879.9|3873.9|3881.4|3875.4|3881.4|3875.4|3879.9|3873.9|5
1654504250000|2022-06-06 08:30:50|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3880.9|3874.9|3
1654504260000|2022-06-06 08:31:00|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|2
1654504270000|2022-06-06 08:31:10|3880.1|3874.1|3880.4|3874.4|3880.4|3874.4|3880.1|3874.1|2
1654504280000|2022-06-06 08:31:20|3880.6|3874.6|3880.9|3874.9|3880.9|3874.9|3880.6|3874.6|2
1654504290000|2022-06-06 08:31:30|3881.1|3875.1|3880.9|3874.9|3881.6|3875.6|3880.9|3874.9|6
1654504310000|2022-06-06 08:31:50|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|2
1654504320000|2022-06-06 08:32:00|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1654504330000|2022-06-06 08:32:10|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|1
1654504340000|2022-06-06 08:32:20|3880.1|3874.1|3880.1|3874.1|3880.4|3874.4|3880.1|3874.1|3
1654504390000|2022-06-06 08:33:10|3880.4|3874.4|3882.9|3876.9|3882.9|3876.9|3880.4|3874.4|9
1654504400000|2022-06-06 08:33:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3882.9|3876.9|3
1654504420000|2022-06-06 08:33:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1654504430000|2022-06-06 08:33:50|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|3
1654504440000|2022-06-06 08:34:00|3883.4|3877.4|3883.9|3877.9|3884.1|3878.1|3883.4|3877.4|3
1654504450000|2022-06-06 08:34:10|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.6|3877.6|2
1654504470000|2022-06-06 08:34:30|3883.6|3877.6|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|2
1654504490000|2022-06-06 08:34:50|3882.9|3876.9|3880.1|3874.1|3882.9|3876.9|3880.1|3874.1|7
1654504500000|2022-06-06 08:35:00|3879.9|3873.9|3880.6|3874.6|3881.1|3875.1|3879.9|3873.9|7
1654504510000|2022-06-06 08:35:10|3880.4|3874.4|3880.6|3874.6|3880.6|3874.6|3880.4|3874.4|2
1654504520000|2022-06-06 08:35:20|3880.9|3874.9|3881.1|3875.1|3881.1|3875.1|3880.9|3874.9|2
1654504530000|2022-06-06 08:35:30|3881.4|3875.4|3882.1|3876.1|3882.9|3876.9|3881.4|3875.4|5
1654504540000|2022-06-06 08:35:40|3881.9|3875.9|3882.1|3876.1|3882.1|3876.1|3881.9|3875.9|2
1654504550000|2022-06-06 08:35:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1654504580000|2022-06-06 08:36:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1654504590000|2022-06-06 08:36:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1654504600000|2022-06-06 08:36:40|3881.4|3875.4|3881.1|3875.1|3881.4|3875.4|3881.1|3875.1|2
1654504620000|2022-06-06 08:37:00|3880.9|3874.9|3881.1|3875.1|3881.1|3875.1|3880.9|3874.9|2
1654504630000|2022-06-06 08:37:10|3880.9|3874.9|3880.1|3874.1|3880.9|3874.9|3880.1|3874.1|3
1654504640000|2022-06-06 08:37:20|3880.4|3874.4|3879.9|3873.9|3880.4|3874.4|3879.9|3873.9|3
1654504660000|2022-06-06 08:37:40|3879.6|3873.6|3879.9|3873.9|3880.1|3874.1|3879.6|3873.6|4
1654504680000|2022-06-06 08:38:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1654504700000|2022-06-06 08:38:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1654504730000|2022-06-06 08:38:50|3879.6|3873.6|3879.9|3873.9|3879.9|3873.9|3879.6|3873.6|2
1654504740000|2022-06-06 08:39:00|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1654504770000|2022-06-06 08:39:30|3880.6|3874.6|3882.4|3876.4|3882.6|3876.6|3880.6|3874.6|5
1654504790000|2022-06-06 08:39:50|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1654504800000|2022-06-06 08:40:00|3881.6|3875.6|3880.6|3874.6|3881.6|3875.6|3880.6|3874.6|5
1654504810000|2022-06-06 08:40:10|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|1
1654504820000|2022-06-06 08:40:20|3880.6|3874.6|3881.4|3875.4|3881.4|3875.4|3880.6|3874.6|3
1654504830000|2022-06-06 08:40:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1654504840000|2022-06-06 08:40:40|3882.1|3876.1|3882.1|3876.1|3883.6|3877.6|3882.1|3876.1|6
1654504850000|2022-06-06 08:40:50|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3881.9|3875.9|4
1654504870000|2022-06-06 08:41:10|3882.4|3876.4|3881.9|3875.9|3882.4|3876.4|3881.9|3875.9|2
1654504890000|2022-06-06 08:41:30|3882.1|3876.1|3882.4|3876.4|3882.6|3876.6|3882.1|3876.1|4
1654504940000|2022-06-06 08:42:20|3882.6|3876.6|3882.4|3876.4|3883.1|3877.1|3882.4|3876.4|4
1654504950000|2022-06-06 08:42:30|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|1
1654504960000|2022-06-06 08:42:40|3881.9|3875.9|3881.4|3875.4|3881.9|3875.9|3881.4|3875.4|3
1654504970000|2022-06-06 08:42:50|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|2
1654504990000|2022-06-06 08:43:10|3881.9|3875.9|3881.9|3875.9|3882.1|3876.1|3881.9|3875.9|3
1654505010000|2022-06-06 08:43:30|3882.1|3876.1|3882.9|3876.9|3883.1|3877.1|3882.1|3876.1|3
1654505020000|2022-06-06 08:43:40|3882.6|3876.6|3884.3|3878.3|3884.3|3878.3|3882.4|3876.4|6
1654505040000|2022-06-06 08:44:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1654505060000|2022-06-06 08:44:20|3883.9|3877.9|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|4
1654505070000|2022-06-06 08:44:30|3883.9|3877.9|3883.6|3877.6|3883.9|3877.9|3882.6|3876.6|5
1654505100000|2022-06-06 08:45:00|3883.9|3877.9|3884.1|3878.1|3884.1|3878.1|3883.9|3877.9|2
1654505110000|2022-06-06 08:45:10|3884.4|3878.4|3883.9|3877.9|3884.4|3878.4|3883.9|3877.9|2
1654505140000|2022-06-06 08:45:40|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1654505160000|2022-06-06 08:46:00|3884.4|3878.4|3883.9|3877.9|3884.4|3878.4|3883.9|3877.9|2
1654505190000|2022-06-06 08:46:30|3883.4|3877.4|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|2
1654505210000|2022-06-06 08:46:50|3883.4|3877.4|3882.9|3876.9|3883.4|3877.4|3882.9|3876.9|3
1654505220000|2022-06-06 08:47:00|3882.6|3876.6|3883.6|3877.6|3883.6|3877.6|3882.4|3876.4|3
1654505240000|2022-06-06 08:47:20|3883.4|3877.4|3882.9|3876.9|3883.4|3877.4|3882.6|3876.6|4
1654505250000|2022-06-06 08:47:30|3882.6|3876.6|3882.9|3876.9|3882.9|3876.9|3882.4|3876.4|3
1654505270000|2022-06-06 08:47:50|3883.4|3877.4|3882.6|3876.6|3883.4|3877.4|3882.4|3876.4|6
1654505280000|2022-06-06 08:48:00|3882.9|3876.9|3881.6|3875.6|3882.9|3876.9|3881.6|3875.6|7
1654505320000|2022-06-06 08:48:40|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|3
1654505330000|2022-06-06 08:48:50|3882.6|3876.6|3882.4|3876.4|3882.6|3876.6|3882.4|3876.4|2
1654505370000|2022-06-06 08:49:30|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|1
1654505390000|2022-06-06 08:49:50|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1654505400000|2022-06-06 08:50:00|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1654505550000|2022-06-06 08:52:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1654505560000|2022-06-06 08:52:40|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.9|3876.9|2
1654505580000|2022-06-06 08:53:00|3882.6|3876.6|3881.9|3875.9|3882.6|3876.6|3881.9|3875.9|2
1654505600000|2022-06-06 08:53:20|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1654505620000|2022-06-06 08:53:40|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1654505690000|2022-06-06 08:54:50|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|2
1654505700000|2022-06-06 08:55:00|3882.1|3876.1|3882.4|3876.4|3882.4|3876.4|3882.1|3876.1|2
1654505740000|2022-06-06 08:55:40|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1654505820000|2022-06-06 08:57:00|3882.9|3876.9|3885.6|3879.6|3885.6|3879.6|3882.9|3876.9|3
1654505830000|2022-06-06 08:57:10|3885.9|3879.9|3885.6|3879.6|3885.9|3879.9|3885.6|3879.6|2
1654505840000|2022-06-06 08:57:20|3885.4|3879.4|3885.4|3879.4|3885.6|3879.6|3884.9|3878.9|5
1654505850000|2022-06-06 08:57:30|3885.1|3879.1|3885.1|3879.1|3885.4|3879.4|3884.9|3878.9|7
1654505860000|2022-06-06 08:57:40|3884.9|3878.9|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|12
1654505880000|2022-06-06 08:58:00|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|2
1654505890000|2022-06-06 08:58:10|3885.6|3879.6|3886.9|3880.9|3886.9|3880.9|3885.6|3879.6|3
1654505910000|2022-06-06 08:58:30|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1654505920000|2022-06-06 08:58:40|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654505940000|2022-06-06 08:59:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1654505950000|2022-06-06 08:59:10|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1654505970000|2022-06-06 08:59:30|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1654505980000|2022-06-06 08:59:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1654505990000|2022-06-06 08:59:50|3887.4|3881.4|3890.6|3884.6|3890.6|3884.6|3887.4|3881.4|5
1654506000000|2022-06-06 09:00:00|3890.9|3884.9|3891.4|3885.4|3891.9|3885.9|3890.9|3884.9|6
1654506030000|2022-06-06 09:00:30|3891.1|3885.1|3890.4|3884.4|3891.1|3885.1|3890.4|3884.4|2
1654506040000|2022-06-06 09:00:40|3890.1|3884.1|3889.4|3883.4|3890.1|3884.1|3889.4|3883.4|2
1654506060000|2022-06-06 09:01:00|3890.3|3884.3|3891.6|3885.6|3891.6|3885.6|3890.3|3884.3|5
1654506080000|2022-06-06 09:01:20|3891.4|3885.4|3891.1|3885.1|3891.4|3885.4|3890.9|3884.9|4
1654506090000|2022-06-06 09:01:30|3890.9|3884.9|3890.1|3884.1|3890.9|3884.9|3890.1|3884.1|6
1654506120000|2022-06-06 09:02:00|3890.4|3884.4|3891.1|3885.1|3891.1|3885.1|3890.4|3884.4|4
1654506130000|2022-06-06 09:02:10|3891.4|3885.4|3892.1|3886.1|3892.1|3886.1|3891.4|3885.4|4
1654506140000|2022-06-06 09:02:20|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654506150000|2022-06-06 09:02:30|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1654506160000|2022-06-06 09:02:40|3891.4|3885.4|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|2
1654506170000|2022-06-06 09:02:50|3891.4|3885.4|3890.6|3884.6|3891.4|3885.4|3890.6|3884.6|3
1654506180000|2022-06-06 09:03:00|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654506210000|2022-06-06 09:03:30|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1654506240000|2022-06-06 09:04:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1654506300000|2022-06-06 09:05:00|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1654506310000|2022-06-06 09:05:10|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|2
1654506330000|2022-06-06 09:05:30|3890.4|3884.4|3890.1|3884.1|3890.4|3884.4|3890.1|3884.1|2
1654506350000|2022-06-06 09:05:50|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1654506360000|2022-06-06 09:06:00|3890.6|3884.6|3892.9|3886.9|3892.9|3886.9|3890.6|3884.6|2
1654506410000|2022-06-06 09:06:50|3893.1|3887.1|3892.6|3886.6|3893.4|3887.4|3892.6|3886.6|3
1654506420000|2022-06-06 09:07:00|3892.9|3886.9|3893.9|3887.9|3893.9|3887.9|3892.9|3886.9|6
1654506430000|2022-06-06 09:07:10|3894.1|3888.1|3894.9|3888.9|3894.9|3888.9|3894.1|3888.1|4
1654506440000|2022-06-06 09:07:20|3895.4|3889.4|3896.1|3890.1|3896.1|3890.1|3895.4|3889.4|3
1654506450000|2022-06-06 09:07:30|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654506460000|2022-06-06 09:07:40|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654506480000|2022-06-06 09:08:00|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654506510000|2022-06-06 09:08:30|3895.1|3889.1|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|2
1654506530000|2022-06-06 09:08:50|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1654506560000|2022-06-06 09:09:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654506580000|2022-06-06 09:09:40|3893.9|3887.9|3892.1|3886.1|3893.9|3887.9|3892.1|3886.1|11
1654506590000|2022-06-06 09:09:50|3891.9|3885.9|3892.6|3886.6|3892.6|3886.6|3891.4|3885.4|8
1654506600000|2022-06-06 09:10:00|3893.1|3887.1|3893.4|3887.4|3893.9|3887.9|3893.1|3887.1|4
1654506610000|2022-06-06 09:10:10|3893.1|3887.1|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|2
1654506620000|2022-06-06 09:10:20|3893.9|3887.9|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|2
1654506640000|2022-06-06 09:10:40|3894.9|3888.9|3895.4|3889.4|3895.4|3889.4|3894.9|3888.9|2
1654506650000|2022-06-06 09:10:50|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654506660000|2022-06-06 09:11:00|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654506700000|2022-06-06 09:11:40|3895.6|3889.6|3896.4|3890.4|3897.4|3891.4|3895.6|3889.6|5
1654506710000|2022-06-06 09:11:50|3894.9|3888.9|3895.9|3889.9|3895.9|3889.9|3894.9|3888.9|2
1654506720000|2022-06-06 09:12:00|3895.6|3889.6|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|4
1654506730000|2022-06-06 09:12:10|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1654506740000|2022-06-06 09:12:20|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.1|3889.1|4
1654506750000|2022-06-06 09:12:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1654506760000|2022-06-06 09:12:40|3894.9|3888.9|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|2
1654506770000|2022-06-06 09:12:50|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654506780000|2022-06-06 09:13:00|3895.4|3889.4|3896.4|3890.4|3896.4|3890.4|3895.4|3889.4|7
1654506790000|2022-06-06 09:13:10|3896.6|3890.6|3897.1|3891.1|3897.4|3891.4|3896.4|3890.4|9
1654506820000|2022-06-06 09:13:40|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1654506830000|2022-06-06 09:13:50|3897.6|3891.6|3895.9|3889.9|3897.6|3891.6|3895.9|3889.9|2
1654506840000|2022-06-06 09:14:00|3895.6|3889.6|3895.6|3889.6|3896.4|3890.4|3895.6|3889.6|4
1654506850000|2022-06-06 09:14:10|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654506860000|2022-06-06 09:14:20|3896.1|3890.1|3896.1|3890.1|3896.4|3890.4|3896.1|3890.1|3
1654506870000|2022-06-06 09:14:30|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|5
1654506880000|2022-06-06 09:14:40|3895.6|3889.6|3896.1|3890.1|3896.1|3890.1|3895.6|3889.6|3
1654506990000|2022-06-06 09:16:30|3895.9|3889.9|3897.6|3891.6|3897.6|3891.6|3895.9|3889.9|2
1654507020000|2022-06-06 09:17:00|3897.9|3891.9|3896.6|3890.6|3897.9|3891.9|3896.6|3890.6|6
1654507030000|2022-06-06 09:17:10|3896.9|3890.9|3898.1|3892.1|3898.1|3892.1|3896.9|3890.9|4
1654507050000|2022-06-06 09:17:30|3897.9|3891.9|3897.6|3891.6|3897.9|3891.9|3897.6|3891.6|2
1654507060000|2022-06-06 09:17:40|3898.1|3892.1|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|3
1654507070000|2022-06-06 09:17:50|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1654507080000|2022-06-06 09:18:00|3898.1|3892.1|3897.9|3891.9|3898.4|3892.4|3897.9|3891.9|3
1654507090000|2022-06-06 09:18:10|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|2
1654507100000|2022-06-06 09:18:20|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1654507110000|2022-06-06 09:18:30|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1654507120000|2022-06-06 09:18:40|3897.9|3891.9|3898.6|3892.6|3898.6|3892.6|3897.9|3891.9|2
1654507130000|2022-06-06 09:18:50|3898.9|3892.9|3900.1|3894.1|3900.1|3894.1|3898.9|3892.9|4
1654507140000|2022-06-06 09:19:00|3899.6|3893.6|3899.1|3893.1|3900.1|3894.1|3899.1|3893.1|5
1654507150000|2022-06-06 09:19:10|3898.9|3892.9|3898.4|3892.4|3899.4|3893.4|3898.4|3892.4|5
1654507160000|2022-06-06 09:19:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1654507170000|2022-06-06 09:19:30|3897.9|3891.9|3898.1|3892.1|3898.4|3892.4|3897.9|3891.9|3
1654507180000|2022-06-06 09:19:40|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|3
1654507200000|2022-06-06 09:20:00|3898.1|3892.1|3898.1|3892.1|3898.4|3892.4|3898.1|3892.1|3
1654507210000|2022-06-06 09:20:10|3897.9|3891.9|3896.4|3890.4|3897.9|3891.9|3896.1|3890.1|7
1654507220000|2022-06-06 09:20:20|3896.1|3890.1|3894.9|3888.9|3896.4|3890.4|3894.9|3888.9|9
1654507230000|2022-06-06 09:20:30|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654507250000|2022-06-06 09:20:50|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1654507260000|2022-06-06 09:21:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654507300000|2022-06-06 09:21:40|3893.9|3887.9|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|2
1654507320000|2022-06-06 09:22:00|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|2
1654507390000|2022-06-06 09:23:10|3893.9|3887.9|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|2
1654507470000|2022-06-06 09:24:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654507510000|2022-06-06 09:25:10|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1654507570000|2022-06-06 09:26:10|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654507580000|2022-06-06 09:26:20|3894.1|3888.1|3896.1|3890.1|3896.4|3890.4|3894.1|3888.1|4
1654507590000|2022-06-06 09:26:30|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654507600000|2022-06-06 09:26:40|3895.6|3889.6|3895.9|3889.9|3896.6|3890.6|3895.6|3889.6|7
1654507610000|2022-06-06 09:26:50|3896.1|3890.1|3895.4|3889.4|3896.4|3890.4|3895.4|3889.4|6
1654507620000|2022-06-06 09:27:00|3895.1|3889.1|3897.4|3891.4|3897.4|3891.4|3894.9|3888.9|13
1654507630000|2022-06-06 09:27:10|3897.1|3891.1|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|3
1654507680000|2022-06-06 09:28:00|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1654507720000|2022-06-06 09:28:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1654507730000|2022-06-06 09:28:50|3896.9|3890.9|3896.1|3890.1|3897.4|3891.4|3896.1|3890.1|10
1654507740000|2022-06-06 09:29:00|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.6|3889.6|3
1654507770000|2022-06-06 09:29:30|3895.6|3889.6|3896.4|3890.4|3896.4|3890.4|3895.6|3889.6|3
1654507780000|2022-06-06 09:29:40|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1654507800000|2022-06-06 09:30:00|3897.1|3891.1|3899.9|3893.9|3899.9|3893.9|3897.1|3891.1|9
1654507810000|2022-06-06 09:30:10|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654507820000|2022-06-06 09:30:20|3899.9|3893.9|3899.1|3893.1|3899.9|3893.9|3899.1|3893.1|4
1654507830000|2022-06-06 09:30:30|3898.9|3892.9|3898.6|3892.6|3898.9|3892.9|3898.6|3892.6|2
1654507850000|2022-06-06 09:30:50|3899.1|3893.1|3901.1|3895.1|3901.1|3895.1|3899.1|3893.1|3
1654507860000|2022-06-06 09:31:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1654507870000|2022-06-06 09:31:10|3901.4|3895.4|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|3
1654507900000|2022-06-06 09:31:40|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1654507920000|2022-06-06 09:32:00|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1654507960000|2022-06-06 09:32:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1654508030000|2022-06-06 09:33:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1654508040000|2022-06-06 09:34:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654508060000|2022-06-06 09:34:20|3900.9|3894.9|3901.6|3895.6|3901.6|3895.6|3900.9|3894.9|2
1654508070000|2022-06-06 09:34:30|3901.1|3895.1|3901.9|3895.9|3901.9|3895.9|3901.1|3895.1|2
1654508080000|2022-06-06 09:34:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1654508100000|2022-06-06 09:35:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|3
1654508120000|2022-06-06 09:35:20|3901.1|3895.1|3901.9|3895.9|3901.9|3895.9|3901.1|3895.1|6
1654508130000|2022-06-06 09:35:30|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|6
1654508150000|2022-06-06 09:35:50|3900.9|3894.9|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|5
1654508160000|2022-06-06 09:36:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654508170000|2022-06-06 09:36:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1654508190000|2022-06-06 09:36:30|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|4
1654508200000|2022-06-06 09:36:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654508210000|2022-06-06 09:36:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1654508320000|2022-06-06 09:38:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654508360000|2022-06-06 09:39:20|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1654508380000|2022-06-06 09:39:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1654508390000|2022-06-06 09:39:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1654508400000|2022-06-06 09:40:00|3900.9|3894.9|3902.1|3896.1|3902.1|3896.1|3900.9|3894.9|7
1654508460000|2022-06-06 09:41:00|3901.6|3895.6|3901.1|3895.1|3901.6|3895.6|3901.1|3895.1|3
1654508520000|2022-06-06 09:42:00|3901.4|3895.4|3902.1|3896.1|3902.1|3896.1|3901.4|3895.4|2
1654508530000|2022-06-06 09:42:10|3901.9|3895.9|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|3
1654508540000|2022-06-06 09:42:20|3902.1|3896.1|3902.1|3896.1|3902.4|3896.4|3901.9|3895.9|5
1654508550000|2022-06-06 09:42:30|3902.4|3896.4|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|8
1654508560000|2022-06-06 09:42:40|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|2
1654508570000|2022-06-06 09:42:50|3901.9|3895.9|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|2
1654508580000|2022-06-06 09:43:00|3902.1|3896.1|3901.6|3895.6|3902.4|3896.4|3901.6|3895.6|19
1654508590000|2022-06-06 09:43:10|3901.4|3895.4|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|3
1654508600000|2022-06-06 09:43:20|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1654508620000|2022-06-06 09:43:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|3
1654508640000|2022-06-06 09:44:00|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|2
1654508670000|2022-06-06 09:44:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1654508680000|2022-06-06 09:44:40|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1654508700000|2022-06-06 09:45:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1654508820000|2022-06-06 09:47:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1654508840000|2022-06-06 09:47:20|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1654508870000|2022-06-06 09:47:50|3901.4|3895.4|3903.1|3897.1|3903.1|3897.1|3901.4|3895.4|3
1654508880000|2022-06-06 09:48:00|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.4|3896.4|3
1654508920000|2022-06-06 09:48:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1654508950000|2022-06-06 09:49:10|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1654508980000|2022-06-06 09:49:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1654509000000|2022-06-06 09:50:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1654509030000|2022-06-06 09:50:30|3902.9|3896.9|3903.8|3897.8|3903.9|3897.9|3902.9|3896.9|4
1654509040000|2022-06-06 09:50:40|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654509060000|2022-06-06 09:51:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654509070000|2022-06-06 09:51:10|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654509220000|2022-06-06 09:53:40|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654509230000|2022-06-06 09:53:50|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1654509300000|2022-06-06 09:55:00|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1654509360000|2022-06-06 09:56:00|3904.6|3898.6|3904.9|3898.9|3905.4|3899.4|3904.6|3898.6|5
1654509410000|2022-06-06 09:56:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654509470000|2022-06-06 09:57:50|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1654509480000|2022-06-06 09:58:00|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654509530000|2022-06-06 09:58:50|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654509550000|2022-06-06 09:59:10|3904.1|3898.1|3903.9|3897.9|3904.1|3898.1|3903.9|3897.9|2
1654509600000|2022-06-06 10:00:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654509780000|2022-06-06 10:03:00|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1654509900000|2022-06-06 10:05:00|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|4
1654510000000|2022-06-06 10:06:40|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1654510010000|2022-06-06 10:06:50|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1654510020000|2022-06-06 10:07:00|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|2
1654510110000|2022-06-06 10:08:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1654510120000|2022-06-06 10:08:40|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654510140000|2022-06-06 10:09:00|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1654510160000|2022-06-06 10:09:20|3903.9|3897.9|3904.9|3898.9|3904.9|3898.9|3903.9|3897.9|2
1654510180000|2022-06-06 10:09:40|3904.6|3898.6|3904.4|3898.4|3904.6|3898.6|3904.4|3898.4|2
1654510190000|2022-06-06 10:09:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1654510200000|2022-06-06 10:10:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654510210000|2022-06-06 10:10:10|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1654510220000|2022-06-06 10:10:20|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|2
1654510330000|2022-06-06 10:12:10|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1654510340000|2022-06-06 10:12:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1654510440000|2022-06-06 10:14:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654510470000|2022-06-06 10:14:30|3903.6|3897.6|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|4
1654510480000|2022-06-06 10:14:40|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1654510570000|2022-06-06 10:16:10|3902.9|3896.9|3902.6|3896.6|3902.9|3896.9|3902.6|3896.6|2
1654510600000|2022-06-06 10:16:40|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1654510740000|2022-06-06 10:19:00|3902.1|3896.1|3902.4|3896.4|3902.6|3896.6|3902.1|3896.1|3
1654510750000|2022-06-06 10:19:10|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1654510760000|2022-06-06 10:19:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1654510810000|2022-06-06 10:20:10|3903.1|3897.1|3903.4|3897.4|3903.4|3897.4|3903.1|3897.1|2
1654510920000|2022-06-06 10:22:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654510940000|2022-06-06 10:22:20|3903.9|3897.9|3904.4|3898.4|3904.6|3898.6|3903.9|3897.9|3
1654510970000|2022-06-06 10:22:50|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1654511020000|2022-06-06 10:23:40|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654511040000|2022-06-06 10:24:00|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1654511090000|2022-06-06 10:24:50|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1654511270000|2022-06-06 10:27:50|3903.6|3897.6|3904.4|3898.4|3904.4|3898.4|3903.6|3897.6|2
1654511280000|2022-06-06 10:28:00|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|3
1654511300000|2022-06-06 10:28:20|3903.6|3897.6|3902.9|3896.9|3903.6|3897.6|3902.9|3896.9|4
1654511310000|2022-06-06 10:28:30|3903.6|3897.6|3903.4|3897.4|3903.6|3897.6|3902.9|3896.9|4
1654511320000|2022-06-06 10:28:40|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1654511330000|2022-06-06 10:28:50|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1654511340000|2022-06-06 10:29:00|3903.1|3897.1|3901.9|3895.9|3903.1|3897.1|3901.9|3895.9|2
1654511350000|2022-06-06 10:29:10|3901.6|3895.6|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|2
1654511370000|2022-06-06 10:29:30|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1654511380000|2022-06-06 10:29:40|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.6|3894.6|2
1654511390000|2022-06-06 10:29:50|3900.1|3894.1|3897.4|3891.4|3900.1|3894.1|3897.1|3891.1|5
1654511400000|2022-06-06 10:30:00|3897.1|3891.1|3895.9|3889.9|3897.1|3891.1|3895.9|3889.9|4
1654511430000|2022-06-06 10:30:30|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1654511450000|2022-06-06 10:30:50|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3893.9|3887.9|4
1654511460000|2022-06-06 10:31:00|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1654511470000|2022-06-06 10:31:10|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1654511480000|2022-06-06 10:31:20|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654511490000|2022-06-06 10:31:30|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3893.9|3887.9|4
1654511500000|2022-06-06 10:31:40|3894.6|3888.6|3896|3890|3896|3890|3894.6|3888.6|2
1654511520000|2022-06-06 10:32:00|3896.1|3890.1|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|2
1654511570000|2022-06-06 10:32:50|3897.6|3891.6|3895.6|3889.6|3897.6|3891.6|3895.6|3889.6|4
1654511590000|2022-06-06 10:33:10|3895.4|3889.4|3894.6|3888.6|3895.4|3889.4|3894.6|3888.6|4
1654511600000|2022-06-06 10:33:20|3894.4|3888.4|3893.1|3887.1|3894.4|3888.4|3893.1|3887.1|5
1654511620000|2022-06-06 10:33:40|3892.6|3886.6|3892.1|3886.1|3892.6|3886.6|3892.1|3886.1|2
1654511630000|2022-06-06 10:33:50|3891.6|3885.6|3891.4|3885.4|3891.6|3885.6|3891.1|3885.1|5
1654511640000|2022-06-06 10:34:00|3891.1|3885.1|3893.6|3887.6|3893.6|3887.6|3891.1|3885.1|4
1654511650000|2022-06-06 10:34:10|3894.4|3888.4|3896.4|3890.4|3896.4|3890.4|3894.4|3888.4|2
1654511660000|2022-06-06 10:34:20|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1654511680000|2022-06-06 10:34:40|3896.9|3890.9|3896.1|3890.1|3896.9|3890.9|3895.6|3889.6|5
1654511690000|2022-06-06 10:34:50|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|3
1654511700000|2022-06-06 10:35:00|3894.9|3888.9|3894.4|3888.4|3894.9|3888.9|3894.1|3888.1|4
1654511710000|2022-06-06 10:35:10|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654511730000|2022-06-06 10:35:30|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3892.1|3886.1|10
1654511740000|2022-06-06 10:35:40|3892.9|3886.9|3892.1|3886.1|3893.4|3887.4|3891.6|3885.6|5
1654511750000|2022-06-06 10:35:50|3892.4|3886.4|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|2
1654511780000|2022-06-06 10:36:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1654511880000|2022-06-06 10:38:00|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1654512040000|2022-06-06 10:40:40|3893.1|3887.1|3894.1|3888.1|3894.1|3888.1|3893.1|3887.1|2
1654512150000|2022-06-06 10:42:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654512180000|2022-06-06 10:43:00|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1654512230000|2022-06-06 10:43:50|3892.6|3886.6|3891.9|3885.9|3892.6|3886.6|3891.9|3885.9|2
1654512260000|2022-06-06 10:44:20|3892.1|3886.1|3893.1|3887.1|3893.1|3887.1|3892.1|3886.1|2
1654512280000|2022-06-06 10:44:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654512300000|2022-06-06 10:45:00|3892.6|3886.6|3892.9|3886.9|3893.4|3887.4|3892.4|3886.4|12
1654512310000|2022-06-06 10:45:10|3893.1|3887.1|3893.1|3887.1|3893.6|3887.6|3892.9|3886.9|5
1654512320000|2022-06-06 10:45:20|3893.4|3887.4|3894.1|3888.1|3894.1|3888.1|3893.4|3887.4|3
1654512330000|2022-06-06 10:45:30|3893.4|3887.4|3892.6|3886.6|3893.6|3887.6|3892.6|3886.6|10
1654512340000|2022-06-06 10:45:40|3892.9|3886.9|3893.4|3887.4|3893.4|3887.4|3892.6|3886.6|8
1654512350000|2022-06-06 10:45:50|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|2
1654512360000|2022-06-06 10:46:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1654512380000|2022-06-06 10:46:20|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1654512400000|2022-06-06 10:46:40|3892.9|3886.9|3893.1|3887.1|3893.4|3887.4|3892.9|3886.9|4
1654512410000|2022-06-06 10:46:50|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1654512420000|2022-06-06 10:47:00|3893.1|3887.1|3893.4|3887.4|3893.6|3887.6|3893.1|3887.1|4
1654512470000|2022-06-06 10:47:50|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|3
1654512490000|2022-06-06 10:48:10|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1654512510000|2022-06-06 10:48:30|3894.1|3888.1|3894.4|3888.4|3894.4|3888.4|3894.1|3888.1|2
1654512570000|2022-06-06 10:49:30|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654512580000|2022-06-06 10:49:40|3893.9|3887.9|3894.4|3888.4|3894.4|3888.4|3893.9|3887.9|5
1654512600000|2022-06-06 10:50:00|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654512620000|2022-06-06 10:50:20|3894.1|3888.1|3893.6|3887.6|3894.1|3888.1|3892.9|3886.9|4
1654512630000|2022-06-06 10:50:30|3895.1|3889.1|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|2
1654512640000|2022-06-06 10:50:40|3895.6|3889.6|3896.9|3890.9|3897.6|3891.6|3895.6|3889.6|4
1654512650000|2022-06-06 10:50:50|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1654512660000|2022-06-06 10:51:00|3897.4|3891.4|3896.4|3890.4|3898.6|3892.6|3896.4|3890.4|8
1654512670000|2022-06-06 10:51:10|3896.1|3890.1|3895.4|3889.4|3896.1|3890.1|3894.6|3888.6|16
1654512680000|2022-06-06 10:51:20|3895.1|3889.1|3895.4|3889.4|3895.4|3889.4|3894.4|3888.4|6
1654512690000|2022-06-06 10:51:30|3895.6|3889.6|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|4
1654512700000|2022-06-06 10:51:40|3895.1|3889.1|3894.9|3888.9|3895.1|3889.1|3894.6|3888.6|6
1654512710000|2022-06-06 10:51:50|3895.1|3889.1|3894.1|3888.1|3895.4|3889.4|3894.1|3888.1|6
1654512720000|2022-06-06 10:52:00|3893.9|3887.9|3893.9|3887.9|3894.1|3888.1|3893.9|3887.9|3
1654512730000|2022-06-06 10:52:10|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3892.6|3886.6|7
1654512740000|2022-06-06 10:52:20|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|2
1654512750000|2022-06-06 10:52:30|3893.1|3887.1|3894.1|3888.1|3894.1|3888.1|3893.1|3887.1|2
1654512770000|2022-06-06 10:52:50|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3894.1|3888.1|2
1654512780000|2022-06-06 10:53:00|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1654512800000|2022-06-06 10:53:20|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654512810000|2022-06-06 10:53:30|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654512840000|2022-06-06 10:54:00|3894.1|3888.1|3895.6|3889.6|3895.6|3889.6|3894.1|3888.1|8
1654512850000|2022-06-06 10:54:10|3896.1|3890.1|3895.6|3889.6|3896.1|3890.1|3895.6|3889.6|4
1654512860000|2022-06-06 10:54:20|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654512880000|2022-06-06 10:54:40|3894.9|3888.9|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|2
1654512890000|2022-06-06 10:54:50|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1654512900000|2022-06-06 10:55:00|3894.1|3888.1|3894.9|3888.9|3894.9|3888.9|3893.9|3887.9|8
1654512910000|2022-06-06 10:55:10|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654512920000|2022-06-06 10:55:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654512930000|2022-06-06 10:55:30|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654512940000|2022-06-06 10:55:40|3894.9|3888.9|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|2
1654512950000|2022-06-06 10:55:50|3896.6|3890.6|3896.9|3890.9|3897.1|3891.1|3896.4|3890.4|4
1654512960000|2022-06-06 10:56:00|3896.6|3890.6|3895.6|3889.6|3896.6|3890.6|3895.6|3889.6|3
1654512970000|2022-06-06 10:56:10|3895.4|3889.4|3895.9|3889.9|3895.9|3889.9|3895.4|3889.4|2
1654512990000|2022-06-06 10:56:30|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1654513000000|2022-06-06 10:56:40|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.1|3889.1|3
1654513010000|2022-06-06 10:56:50|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1654513020000|2022-06-06 10:57:00|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.6|3888.6|3
1654513030000|2022-06-06 10:57:10|3894.6|3888.6|3893.6|3887.6|3894.6|3888.6|3893.4|3887.4|7
1654513050000|2022-06-06 10:57:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654513060000|2022-06-06 10:57:40|3893.6|3887.6|3893.1|3887.1|3893.6|3887.6|3893.1|3887.1|3
1654513070000|2022-06-06 10:57:50|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654513140000|2022-06-06 10:59:00|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|2
1654513170000|2022-06-06 10:59:30|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654513190000|2022-06-06 10:59:50|3890.9|3884.9|3890.1|3884.1|3891.1|3885.1|3890.1|3884.1|6
1654513200000|2022-06-06 11:00:00|3889.9|3883.9|3889.6|3883.6|3890.1|3884.1|3889.6|3883.6|5
1654513220000|2022-06-06 11:00:20|3889.9|3883.9|3890.6|3884.6|3890.6|3884.6|3889.9|3883.9|4
1654513230000|2022-06-06 11:00:30|3890.9|3884.9|3890.1|3884.1|3890.9|3884.9|3890.1|3884.1|3
1654513240000|2022-06-06 11:00:40|3889.6|3883.6|3890.6|3884.6|3890.6|3884.6|3889.6|3883.6|3
1654513250000|2022-06-06 11:00:50|3890.9|3884.9|3891.4|3885.4|3891.4|3885.4|3890.9|3884.9|2
1654513270000|2022-06-06 11:01:10|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3891.1|3885.1|2
1654513280000|2022-06-06 11:01:20|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3890.9|3884.9|3
1654513290000|2022-06-06 11:01:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1654513300000|2022-06-06 11:01:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1654513310000|2022-06-06 11:01:50|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1654513390000|2022-06-06 11:03:10|3890.6|3884.6|3889.9|3883.9|3890.6|3884.6|3889.9|3883.9|2
1654513400000|2022-06-06 11:03:20|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.4|3883.4|3
1654513410000|2022-06-06 11:03:30|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1654513420000|2022-06-06 11:03:40|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|3
1654513440000|2022-06-06 11:04:00|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1654513450000|2022-06-06 11:04:10|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1654513460000|2022-06-06 11:04:20|3889.6|3883.6|3889.4|3883.4|3889.6|3883.6|3889.4|3883.4|2
1654513500000|2022-06-06 11:05:00|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1654513520000|2022-06-06 11:05:20|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654513650000|2022-06-06 11:07:30|3889.4|3883.4|3890.6|3884.6|3890.6|3884.6|3889.4|3883.4|2
1654513680000|2022-06-06 11:08:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654513690000|2022-06-06 11:08:10|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654513710000|2022-06-06 11:08:30|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|2
1654513720000|2022-06-06 11:08:40|3891.9|3885.9|3893.1|3887.1|3893.4|3887.4|3891.9|3885.9|5
1654513730000|2022-06-06 11:08:50|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1654513740000|2022-06-06 11:09:00|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|2
1654513750000|2022-06-06 11:09:10|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1654513770000|2022-06-06 11:09:30|3892.9|3886.9|3895.6|3889.6|3896.4|3890.4|3892.9|3886.9|7
1654513780000|2022-06-06 11:09:40|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|3
1654513790000|2022-06-06 11:09:50|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1654513800000|2022-06-06 11:10:00|3896.1|3890.1|3897.9|3891.9|3897.9|3891.9|3896.1|3890.1|10
1654513810000|2022-06-06 11:10:10|3898.4|3892.4|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|3
1654513830000|2022-06-06 11:10:30|3898.6|3892.6|3896.6|3890.6|3898.6|3892.6|3896.6|3890.6|4
1654513840000|2022-06-06 11:10:40|3896.9|3890.9|3896.1|3890.1|3897.1|3891.1|3896.1|3890.1|5
1654513850000|2022-06-06 11:10:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1654513860000|2022-06-06 11:11:00|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|2
1654513880000|2022-06-06 11:11:20|3895.9|3889.9|3896.4|3890.4|3896.4|3890.4|3895.9|3889.9|3
1654513890000|2022-06-06 11:11:30|3896.1|3890.1|3896.9|3890.9|3896.9|3890.9|3896.1|3890.1|3
1654513900000|2022-06-06 11:11:40|3897.1|3891.1|3897.6|3891.6|3897.6|3891.6|3897.1|3891.1|2
1654513930000|2022-06-06 11:12:10|3898.1|3892.1|3897.6|3891.6|3898.1|3892.1|3897.6|3891.6|3
1654513960000|2022-06-06 11:12:40|3897.9|3891.9|3898.4|3892.4|3898.6|3892.6|3897.9|3891.9|4
1654513980000|2022-06-06 11:13:00|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1654513990000|2022-06-06 11:13:10|3898.9|3892.9|3901.4|3895.4|3901.4|3895.4|3898.9|3892.9|3
1654514010000|2022-06-06 11:13:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1654514040000|2022-06-06 11:14:00|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|3
1654514070000|2022-06-06 11:14:30|3901.6|3895.6|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|2
1654514090000|2022-06-06 11:14:50|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1654514100000|2022-06-06 11:15:00|3901.4|3895.4|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|3
1654514110000|2022-06-06 11:15:10|3901.1|3895.1|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|3
1654514120000|2022-06-06 11:15:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1654514130000|2022-06-06 11:15:30|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.4|3894.4|2
1654514160000|2022-06-06 11:16:00|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654514210000|2022-06-06 11:16:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654514250000|2022-06-06 11:17:30|3899.4|3893.4|3899.4|3893.4|3899.6|3893.6|3899.4|3893.4|3
1654514260000|2022-06-06 11:17:40|3899.1|3893.1|3897.9|3891.9|3899.1|3893.1|3897.9|3891.9|4
1654514270000|2022-06-06 11:17:50|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1654514280000|2022-06-06 11:18:00|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1654514320000|2022-06-06 11:18:40|3898.1|3892.1|3897.9|3891.9|3898.1|3892.1|3897.9|3891.9|2
1654514330000|2022-06-06 11:18:50|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|2
1654514340000|2022-06-06 11:19:00|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1654514350000|2022-06-06 11:19:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1654514380000|2022-06-06 11:19:40|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3899.1|3893.1|3
1654514390000|2022-06-06 11:19:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1654514400000|2022-06-06 11:20:00|3900.1|3894.1|3899.9|3893.9|3900.1|3894.1|3899.9|3893.9|2
1654514420000|2022-06-06 11:20:20|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.4|3893.4|2
1654514430000|2022-06-06 11:20:30|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|2
1654514450000|2022-06-06 11:20:50|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|2
1654514460000|2022-06-06 11:21:00|3899.1|3893.1|3898.9|3892.9|3899.1|3893.1|3898.4|3892.4|4
1654514470000|2022-06-06 11:21:10|3898.6|3892.6|3897.9|3891.9|3898.6|3892.6|3897.9|3891.9|6
1654514490000|2022-06-06 11:21:30|3897.6|3891.6|3896.4|3890.4|3897.6|3891.6|3896.4|3890.4|5
1654514500000|2022-06-06 11:21:40|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.6|3889.6|4
1654514510000|2022-06-06 11:21:50|3895.6|3889.6|3898.4|3892.4|3898.4|3892.4|3895.4|3889.4|5
1654514520000|2022-06-06 11:22:00|3898.6|3892.6|3898.9|3892.9|3898.9|3892.9|3898.6|3892.6|2
1654514540000|2022-06-06 11:22:20|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1654514560000|2022-06-06 11:22:40|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1654514570000|2022-06-06 11:22:50|3898.1|3892.1|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|2
1654514580000|2022-06-06 11:23:00|3898.4|3892.4|3894.9|3888.9|3898.4|3892.4|3894.6|3888.6|6
1654514600000|2022-06-06 11:23:20|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654514650000|2022-06-06 11:24:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654514670000|2022-06-06 11:24:30|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654514700000|2022-06-06 11:25:00|3894.1|3888.1|3894.4|3888.4|3894.6|3888.6|3893.6|3887.6|8
1654514710000|2022-06-06 11:25:10|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654514720000|2022-06-06 11:25:20|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654514730000|2022-06-06 11:25:30|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1654514740000|2022-06-06 11:25:40|3894.9|3888.9|3893.6|3887.6|3894.9|3888.9|3893.6|3887.6|10
1654514750000|2022-06-06 11:25:50|3893.9|3887.9|3896.4|3890.4|3896.4|3890.4|3893.9|3887.9|4
1654514760000|2022-06-06 11:26:00|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654514770000|2022-06-06 11:26:10|3896.9|3890.9|3897.6|3891.6|3897.6|3891.6|3896.9|3890.9|7
1654514780000|2022-06-06 11:26:20|3897.4|3891.4|3896.9|3890.9|3897.4|3891.4|3896.6|3890.6|4
1654514790000|2022-06-06 11:26:30|3896.6|3890.6|3895.9|3889.9|3896.6|3890.6|3895.9|3889.9|4
1654514800000|2022-06-06 11:26:40|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1654514810000|2022-06-06 11:26:50|3895.6|3889.6|3894.9|3888.9|3895.6|3889.6|3894.9|3888.9|3
1654514840000|2022-06-06 11:27:20|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654514860000|2022-06-06 11:27:40|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1654514870000|2022-06-06 11:27:50|3894.1|3888.1|3893.4|3887.4|3894.1|3888.1|3893.4|3887.4|2
1654514880000|2022-06-06 11:28:00|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|4
1654514890000|2022-06-06 11:28:10|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1654514910000|2022-06-06 11:28:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1654514920000|2022-06-06 11:28:40|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654514950000|2022-06-06 11:29:10|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1654514990000|2022-06-06 11:29:50|3891.1|3885.1|3890.9|3884.9|3891.1|3885.1|3890.9|3884.9|2
1654515000000|2022-06-06 11:30:00|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3890.4|3884.4|6
1654515010000|2022-06-06 11:30:10|3891.6|3885.6|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|3
1654515020000|2022-06-06 11:30:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1654515030000|2022-06-06 11:30:30|3892.6|3886.6|3893.1|3887.1|3893.4|3887.4|3892.6|3886.6|6
1654515060000|2022-06-06 11:31:00|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|3
1654515070000|2022-06-06 11:31:10|3894.1|3888.1|3893.6|3887.6|3894.1|3888.1|3893.4|3887.4|6
1654515080000|2022-06-06 11:31:20|3893.9|3887.9|3894.1|3888.1|3894.4|3888.4|3893.4|3887.4|6
1654515090000|2022-06-06 11:31:30|3894.4|3888.4|3894.1|3888.1|3894.9|3888.9|3894.1|3888.1|5
1654515100000|2022-06-06 11:31:40|3893.6|3887.6|3892.1|3886.1|3893.6|3887.6|3892.1|3886.1|7
1654515110000|2022-06-06 11:31:50|3891.9|3885.9|3892.4|3886.4|3892.6|3886.6|3891.9|3885.9|10
1654515120000|2022-06-06 11:32:00|3892.6|3886.6|3893.1|3887.1|3893.1|3887.1|3892.6|3886.6|6
1654515130000|2022-06-06 11:32:10|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|5
1654515140000|2022-06-06 11:32:20|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|4
1654515150000|2022-06-06 11:32:30|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|2
1654515160000|2022-06-06 11:32:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654515170000|2022-06-06 11:32:50|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1654515180000|2022-06-06 11:33:00|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1654515220000|2022-06-06 11:33:40|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1654515230000|2022-06-06 11:33:50|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1654515240000|2022-06-06 11:34:00|3894.4|3888.4|3896.9|3890.9|3897.4|3891.4|3894.4|3888.4|7
1654515250000|2022-06-06 11:34:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1654515270000|2022-06-06 11:34:30|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1654515280000|2022-06-06 11:34:40|3896.9|3890.9|3897.4|3891.4|3897.4|3891.4|3896.9|3890.9|3
1654515290000|2022-06-06 11:34:50|3897.9|3891.9|3897.6|3891.6|3898.4|3892.4|3897.6|3891.6|5
1654515300000|2022-06-06 11:35:00|3897.9|3891.9|3898.6|3892.6|3899.4|3893.4|3897.9|3891.9|5
1654515310000|2022-06-06 11:35:10|3898.4|3892.4|3897.9|3891.9|3898.4|3892.4|3897.9|3891.9|2
1654515340000|2022-06-06 11:35:40|3897.4|3891.4|3898.4|3892.4|3898.4|3892.4|3897.1|3891.1|5
1654515360000|2022-06-06 11:36:00|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.1|3892.1|4
1654515380000|2022-06-06 11:36:20|3898.1|3892.1|3896.9|3890.9|3898.1|3892.1|3896.9|3890.9|6
1654515390000|2022-06-06 11:36:30|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1654515400000|2022-06-06 11:36:40|3897.1|3891.1|3896.9|3890.9|3897.1|3891.1|3896.6|3890.6|4
1654515430000|2022-06-06 11:37:10|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1654515440000|2022-06-06 11:37:20|3896.1|3890.1|3894.9|3888.9|3896.1|3890.1|3894.9|3888.9|5
1654515450000|2022-06-06 11:37:30|3895.1|3889.1|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|8
1654515460000|2022-06-06 11:37:40|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3894.4|3888.4|6
1654515480000|2022-06-06 11:38:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654515490000|2022-06-06 11:38:10|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654515540000|2022-06-06 11:39:00|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1654515550000|2022-06-06 11:39:10|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654515570000|2022-06-06 11:39:30|3893.6|3887.6|3893.9|3887.9|3893.9|3887.9|3892.9|3886.9|3
1654515580000|2022-06-06 11:39:40|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1654515590000|2022-06-06 11:39:50|3893.9|3887.9|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|2
1654515600000|2022-06-06 11:40:00|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654515630000|2022-06-06 11:40:30|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|2
1654515640000|2022-06-06 11:40:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654515650000|2022-06-06 11:40:50|3894.4|3888.4|3895.1|3889.1|3895.1|3889.1|3894.4|3888.4|2
1654515660000|2022-06-06 11:41:00|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1654515690000|2022-06-06 11:41:30|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|3
1654515700000|2022-06-06 11:41:40|3894.1|3888.1|3893.6|3887.6|3894.1|3888.1|3893.6|3887.6|3
1654515720000|2022-06-06 11:42:00|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1654515730000|2022-06-06 11:42:10|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|2
1654515740000|2022-06-06 11:42:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1654515750000|2022-06-06 11:42:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1654515760000|2022-06-06 11:42:40|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|2
1654515770000|2022-06-06 11:42:50|3894.6|3888.6|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|3
1654515810000|2022-06-06 11:43:30|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654515860000|2022-06-06 11:44:20|3895.1|3889.1|3894.9|3888.9|3895.1|3889.1|3894.9|3888.9|2
1654515870000|2022-06-06 11:44:30|3894.6|3888.6|3893.9|3887.9|3894.6|3888.6|3893.9|3887.9|3
1654515880000|2022-06-06 11:44:40|3893.6|3887.6|3893.9|3887.9|3893.9|3887.9|3893.6|3887.6|2
1654515890000|2022-06-06 11:44:50|3893.4|3887.4|3892.1|3886.1|3893.4|3887.4|3892.1|3886.1|4
1654515900000|2022-06-06 11:45:00|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|2
1654515910000|2022-06-06 11:45:10|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1654515930000|2022-06-06 11:45:30|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|2
1654515990000|2022-06-06 11:46:30|3891.4|3885.4|3889.4|3883.4|3891.4|3885.4|3889.4|3883.4|4
1654516000000|2022-06-06 11:46:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654516070000|2022-06-06 11:47:50|3888.9|3882.9|3891.6|3885.6|3891.6|3885.6|3888.9|3882.9|6
1654516080000|2022-06-06 11:48:00|3891.4|3885.4|3890.8|3884.8|3893.1|3887.1|3890.8|3884.8|6
1654516100000|2022-06-06 11:48:20|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1654516140000|2022-06-06 11:49:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654516150000|2022-06-06 11:49:10|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|2
1654516170000|2022-06-06 11:49:30|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654516220000|2022-06-06 11:50:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654516230000|2022-06-06 11:50:30|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654516240000|2022-06-06 11:50:40|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1654516250000|2022-06-06 11:50:50|3890.1|3884.1|3890.9|3884.9|3890.9|3884.9|3890.1|3884.1|2
1654516260000|2022-06-06 11:51:00|3891.1|3885.1|3892.1|3886.1|3892.4|3886.4|3891.1|3885.1|6
1654516270000|2022-06-06 11:51:10|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|4
1654516280000|2022-06-06 11:51:20|3892.4|3886.4|3893.1|3887.1|3893.1|3887.1|3892.1|3886.1|6
1654516290000|2022-06-06 11:51:30|3893.4|3887.4|3892.6|3886.6|3893.6|3887.6|3892.6|3886.6|13
1654516300000|2022-06-06 11:51:40|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.4|3885.4|3
1654516310000|2022-06-06 11:51:50|3891.6|3885.6|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|5
1654516320000|2022-06-06 11:52:00|3890.9|3884.9|3890.6|3884.6|3890.9|3884.9|3890.6|3884.6|2
1654516340000|2022-06-06 11:52:20|3890.4|3884.4|3890.1|3884.1|3890.4|3884.4|3890.1|3884.1|2
1654516350000|2022-06-06 11:52:30|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1654516360000|2022-06-06 11:52:40|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1654516370000|2022-06-06 11:52:50|3890.1|3884.1|3893.1|3887.1|3893.1|3887.1|3890.1|3884.1|10
1654516380000|2022-06-06 11:53:00|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3892.9|3886.9|3
1654516390000|2022-06-06 11:53:10|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|2
1654516400000|2022-06-06 11:53:20|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3892.6|3886.6|2
1654516410000|2022-06-06 11:53:30|3893.1|3887.1|3893.9|3887.9|3893.9|3887.9|3892.6|3886.6|4
1654516420000|2022-06-06 11:53:40|3894.4|3888.4|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|3
1654516430000|2022-06-06 11:53:50|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654516440000|2022-06-06 11:54:00|3894.6|3888.6|3897.1|3891.1|3897.1|3891.1|3894.6|3888.6|7
1654516450000|2022-06-06 11:54:10|3897.6|3891.6|3896.6|3890.6|3898.4|3892.4|3896.6|3890.6|5
1654516460000|2022-06-06 11:54:20|3896.9|3890.9|3898.1|3892.1|3898.4|3892.4|3896.9|3890.9|5
1654516470000|2022-06-06 11:54:30|3898.4|3892.4|3900.1|3894.1|3900.1|3894.1|3897.9|3891.9|9
1654516480000|2022-06-06 11:54:40|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3898.1|3892.1|8
1654516490000|2022-06-06 11:54:50|3899.4|3893.4|3897.6|3891.6|3900.4|3894.4|3897.6|3891.6|11
1654516500000|2022-06-06 11:55:00|3897|3891|3895.6|3889.6|3897|3891|3895.6|3889.6|3
1654516510000|2022-06-06 11:55:10|3895.3|3889.3|3894.6|3888.6|3895.4|3889.4|3894.4|3888.4|5
1654516520000|2022-06-06 11:55:20|3894.9|3888.9|3898.9|3892.9|3898.9|3892.9|3894.9|3888.9|6
1654516530000|2022-06-06 11:55:30|3898.6|3892.6|3897.9|3891.9|3898.6|3892.6|3897.6|3891.6|4
1654516540000|2022-06-06 11:55:40|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1654516550000|2022-06-06 11:55:50|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1654516560000|2022-06-06 11:56:00|3898.1|3892.1|3897.9|3891.9|3898.1|3892.1|3897.9|3891.9|2
1654516570000|2022-06-06 11:56:10|3897.6|3891.6|3896.1|3890.1|3897.6|3891.6|3896.1|3890.1|6
1654516580000|2022-06-06 11:56:20|3895.6|3889.6|3896.1|3890.1|3896.1|3890.1|3895.6|3889.6|2
1654516590000|2022-06-06 11:56:30|3895.9|3889.9|3895.6|3889.6|3896.1|3890.1|3895.6|3889.6|3
1654516600000|2022-06-06 11:56:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654516610000|2022-06-06 11:56:50|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654516620000|2022-06-06 11:57:00|3895.4|3889.4|3895.6|3889.6|3895.6|3889.6|3895.4|3889.4|2
1654516630000|2022-06-06 11:57:10|3896.1|3890.1|3896.9|3890.9|3896.9|3890.9|3896.1|3890.1|2
1654516640000|2022-06-06 11:57:20|3896.6|3890.6|3897.6|3891.6|3897.6|3891.6|3896.6|3890.6|4
1654516650000|2022-06-06 11:57:30|3897.9|3891.9|3897.6|3891.6|3897.9|3891.9|3897.6|3891.6|2
1654516660000|2022-06-06 11:57:40|3897.9|3891.9|3897.9|3891.9|3898.4|3892.4|3897.9|3891.9|3
1654516670000|2022-06-06 11:57:50|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1654516680000|2022-06-06 11:58:00|3898.4|3892.4|3898.4|3892.4|3898.6|3892.6|3898.4|3892.4|3
1654516700000|2022-06-06 11:58:20|3897.9|3891.9|3896.9|3890.9|3897.9|3891.9|3896.9|3890.9|2
1654516710000|2022-06-06 11:58:30|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1654516720000|2022-06-06 11:58:40|3895.4|3889.4|3895.1|3889.1|3895.4|3889.4|3895.1|3889.1|2
1654516730000|2022-06-06 11:58:50|3894.9|3888.9|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|2
1654516740000|2022-06-06 11:59:00|3894.9|3888.9|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|2
1654516760000|2022-06-06 11:59:20|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654516770000|2022-06-06 11:59:30|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3894.6|3888.6|2
1654516780000|2022-06-06 11:59:40|3894.4|3888.4|3892.9|3886.9|3894.4|3888.4|3892.9|3886.9|4
1654516790000|2022-06-06 11:59:50|3892.6|3886.6|3892.6|3886.6|3893.1|3887.1|3892.4|3886.4|6
1654516800000|2022-06-06 12:00:00|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3892.1|3886.1|2
1654516810000|2022-06-06 12:00:10|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1654516820000|2022-06-06 12:00:20|3892.6|3886.6|3892.6|3886.6|3893.4|3887.4|3892.6|3886.6|6
1654516830000|2022-06-06 12:00:30|3892.9|3886.9|3891.9|3885.9|3893.4|3887.4|3891.6|3885.6|10
1654516840000|2022-06-06 12:00:40|3891.6|3885.6|3890.1|3884.1|3891.6|3885.6|3890.1|3884.1|3
1654516850000|2022-06-06 12:00:50|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1654516860000|2022-06-06 12:01:00|3889.9|3883.9|3889.9|3883.9|3890.1|3884.1|3889.9|3883.9|3
1654516870000|2022-06-06 12:01:10|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|2
1654516880000|2022-06-06 12:01:20|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1654516890000|2022-06-06 12:01:30|3889.6|3883.6|3889.4|3883.4|3889.6|3883.6|3889.4|3883.4|2
1654516900000|2022-06-06 12:01:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654516910000|2022-06-06 12:01:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654516920000|2022-06-06 12:02:00|3888.1|3882.1|3889.6|3883.6|3889.6|3883.6|3888.1|3882.1|5
1654516930000|2022-06-06 12:02:10|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|2
1654516940000|2022-06-06 12:02:20|3889.9|3883.9|3889.1|3883.1|3889.9|3883.9|3889.1|3883.1|10
1654516950000|2022-06-06 12:02:30|3889.4|3883.4|3890.4|3884.4|3890.4|3884.4|3889.4|3883.4|5
1654516960000|2022-06-06 12:02:40|3890.1|3884.1|3889.4|3883.4|3890.1|3884.1|3889.4|3883.4|4
1654516970000|2022-06-06 12:02:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654516980000|2022-06-06 12:03:00|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|4
1654516990000|2022-06-06 12:03:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1654517000000|2022-06-06 12:03:20|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1654517010000|2022-06-06 12:03:30|3889.9|3883.9|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|2
1654517020000|2022-06-06 12:03:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1654517030000|2022-06-06 12:03:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1654517040000|2022-06-06 12:04:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654517060000|2022-06-06 12:04:20|3888.9|3882.9|3889.9|3883.9|3889.9|3883.9|3888.9|3882.9|3
1654517070000|2022-06-06 12:04:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1654517080000|2022-06-06 12:04:40|3892.4|3886.4|3891.9|3885.9|3892.6|3886.6|3891.9|3885.9|8
1654517090000|2022-06-06 12:04:50|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1654517100000|2022-06-06 12:05:00|3892.1|3886.1|3894.4|3888.4|3894.4|3888.4|3892.1|3886.1|11
1654517110000|2022-06-06 12:05:10|3894.9|3888.9|3894.4|3888.4|3895.9|3889.9|3894.1|3888.1|5
1654517120000|2022-06-06 12:05:20|3894.6|3888.6|3894.9|3888.9|3896.1|3890.1|3894.6|3888.6|10
1654517130000|2022-06-06 12:05:30|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.6|3887.6|4
1654517140000|2022-06-06 12:05:40|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1654517150000|2022-06-06 12:05:50|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|2
1654517160000|2022-06-06 12:06:00|3894.9|3888.9|3894.9|3888.9|3895|3889|3894.8|3888.8|5
1654517170000|2022-06-06 12:06:10|3895.8|3889.8|3895.4|3889.4|3896.6|3890.6|3895.4|3889.4|5
1654517180000|2022-06-06 12:06:20|3895.1|3889.1|3895.9|3889.9|3896.1|3890.1|3895.1|3889.1|4
1654517200000|2022-06-06 12:06:40|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654517210000|2022-06-06 12:06:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654517220000|2022-06-06 12:07:00|3896.1|3890.1|3897.1|3891.1|3897.4|3891.4|3896.1|3890.1|6
1654517230000|2022-06-06 12:07:10|3897.4|3891.4|3897.1|3891.1|3897.6|3891.6|3897.1|3891.1|3
1654517240000|2022-06-06 12:07:20|3896.9|3890.9|3896.4|3890.4|3896.9|3890.9|3896.4|3890.4|3
1654517260000|2022-06-06 12:07:40|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|2
1654517270000|2022-06-06 12:07:50|3895.1|3889.1|3895.1|3889.1|3895.6|3889.6|3895.1|3889.1|5
1654517290000|2022-06-06 12:08:10|3894.9|3888.9|3894.1|3888.1|3894.9|3888.9|3894.1|3888.1|2
1654517300000|2022-06-06 12:08:20|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1654517320000|2022-06-06 12:08:40|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3893.1|3887.1|4
1654517330000|2022-06-06 12:08:50|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3892.9|3886.9|4
1654517340000|2022-06-06 12:09:00|3893.6|3887.6|3894.4|3888.4|3894.4|3888.4|3893.6|3887.6|3
1654517350000|2022-06-06 12:09:10|3894.9|3888.9|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|5
1654517360000|2022-06-06 12:09:20|3895.1|3889.1|3895.6|3889.6|3895.6|3889.6|3895.1|3889.1|2
1654517370000|2022-06-06 12:09:30|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1654517380000|2022-06-06 12:09:40|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654517400000|2022-06-06 12:10:00|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|4
1654517410000|2022-06-06 12:10:10|3896.9|3890.9|3897.6|3891.6|3897.6|3891.6|3896.9|3890.9|6
1654517420000|2022-06-06 12:10:20|3897.4|3891.4|3898.4|3892.4|3898.4|3892.4|3897.1|3891.1|8
1654517430000|2022-06-06 12:10:30|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1654517440000|2022-06-06 12:10:40|3898.9|3892.9|3899.6|3893.6|3899.6|3893.6|3898.9|3892.9|2
1654517450000|2022-06-06 12:10:50|3899.9|3893.9|3898.6|3892.6|3900.1|3894.1|3898.6|3892.6|8
1654517460000|2022-06-06 12:11:00|3898.9|3892.9|3900.4|3894.4|3900.4|3894.4|3898.4|3892.4|8
1654517470000|2022-06-06 12:11:10|3900.1|3894.1|3900.4|3894.4|3900.6|3894.6|3899.6|3893.6|7
1654517480000|2022-06-06 12:11:20|3899.1|3893.1|3898.6|3892.6|3899.4|3893.4|3898.6|3892.6|7
1654517490000|2022-06-06 12:11:30|3898.9|3892.9|3897.9|3891.9|3899.1|3893.1|3897.9|3891.9|8
1654517500000|2022-06-06 12:11:40|3898.1|3892.1|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|5
1654517510000|2022-06-06 12:11:50|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|3
1654517520000|2022-06-06 12:12:00|3899.1|3893.1|3898.6|3892.6|3899.1|3893.1|3898.6|3892.6|2
1654517560000|2022-06-06 12:12:40|3897.9|3891.9|3898.1|3892.1|3898.1|3892.1|3897.4|3891.4|5
1654517570000|2022-06-06 12:12:50|3898.4|3892.4|3897.4|3891.4|3898.4|3892.4|3897.4|3891.4|5
1654517580000|2022-06-06 12:13:00|3897.1|3891.1|3897.4|3891.4|3897.6|3891.6|3897.1|3891.1|8
1654517590000|2022-06-06 12:13:10|3897.6|3891.6|3895.6|3889.6|3897.9|3891.9|3895.6|3889.6|13
1654517600000|2022-06-06 12:13:20|3895.4|3889.4|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|5
1654517610000|2022-06-06 12:13:30|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|3
1654517620000|2022-06-06 12:13:40|3896.9|3890.9|3898.4|3892.4|3898.4|3892.4|3896.9|3890.9|3
1654517630000|2022-06-06 12:13:50|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|2
1654517640000|2022-06-06 12:14:00|3898.9|3892.9|3900.9|3894.9|3900.9|3894.9|3898.9|3892.9|5
1654517650000|2022-06-06 12:14:10|3900.5|3894.5|3900.9|3894.9|3901.3|3895.3|3900.5|3894.5|3
1654517660000|2022-06-06 12:14:20|3901.1|3895.1|3900.4|3894.4|3901.1|3895.1|3899.6|3893.6|11
1654517670000|2022-06-06 12:14:30|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|3
1654517700000|2022-06-06 12:15:00|3900.9|3894.9|3899.4|3893.4|3901.1|3895.1|3899.4|3893.4|4
1654517730000|2022-06-06 12:15:30|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|2
1654517760000|2022-06-06 12:16:00|3899.1|3893.1|3899.4|3893.4|3900.1|3894.1|3899.1|3893.1|3
1654517770000|2022-06-06 12:16:10|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1654517780000|2022-06-06 12:16:20|3899.9|3893.9|3900.4|3894.4|3901.1|3895.1|3899.9|3893.9|6
1654517800000|2022-06-06 12:16:40|3900.6|3894.6|3900.4|3894.4|3900.9|3894.9|3900.4|3894.4|8
1654517810000|2022-06-06 12:16:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|4
1654517820000|2022-06-06 12:17:00|3900.6|3894.6|3901.9|3895.9|3902.5|3896.5|3900.4|3894.4|8
1654517830000|2022-06-06 12:17:10|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|2
1654517840000|2022-06-06 12:17:20|3902.4|3896.4|3902.4|3896.4|3902.6|3896.6|3901.9|3895.9|6
1654517850000|2022-06-06 12:17:30|3902.1|3896.1|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|5
1654517860000|2022-06-06 12:17:40|3901.4|3895.4|3903.1|3897.1|3903.1|3897.1|3901.4|3895.4|3
1654517880000|2022-06-06 12:18:00|3902.1|3896.1|3902.9|3896.9|3902.9|3896.9|3902.1|3896.1|2
1654517890000|2022-06-06 12:18:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1654517900000|2022-06-06 12:18:20|3902.4|3896.4|3902.1|3896.1|3902.6|3896.6|3901.9|3895.9|5
1654517910000|2022-06-06 12:18:30|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|2
1654517930000|2022-06-06 12:18:50|3901.9|3895.9|3901.9|3895.9|3902.6|3896.6|3901.9|3895.9|5
1654517940000|2022-06-06 12:19:00|3902.6|3896.6|3902.9|3896.9|3902.9|3896.9|3902.6|3896.6|2
1654517950000|2022-06-06 12:19:10|3902.6|3896.6|3902.9|3896.9|3902.9|3896.9|3902.6|3896.6|2
1654517960000|2022-06-06 12:19:20|3903.1|3897.1|3902.4|3896.4|3903.1|3897.1|3902.4|3896.4|3
1654517980000|2022-06-06 12:19:40|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1654518000000|2022-06-06 12:20:00|3902.1|3896.1|3901.4|3895.4|3902.1|3896.1|3901.4|3895.4|4
1654518010000|2022-06-06 12:20:10|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1654518030000|2022-06-06 12:20:30|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1654518040000|2022-06-06 12:20:40|3901.1|3895.1|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|3
1654518050000|2022-06-06 12:20:50|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1654518060000|2022-06-06 12:21:00|3900.1|3894.1|3899.4|3893.4|3900.1|3894.1|3899.4|3893.4|4
1654518070000|2022-06-06 12:21:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1654518080000|2022-06-06 12:21:20|3898.9|3892.9|3898.4|3892.4|3899.1|3893.1|3898.4|3892.4|4
1654518090000|2022-06-06 12:21:30|3898.6|3892.6|3898.6|3892.6|3898.9|3892.9|3898.6|3892.6|3
1654518100000|2022-06-06 12:21:40|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|5
1654518110000|2022-06-06 12:21:50|3897.4|3891.4|3898.1|3892.1|3898.6|3892.6|3897.4|3891.4|9
1654518120000|2022-06-06 12:22:00|3897.9|3891.9|3897.9|3891.9|3898.1|3892.1|3896.6|3890.6|8
1654518130000|2022-06-06 12:22:10|3898.1|3892.1|3896.9|3890.9|3898.1|3892.1|3896.6|3890.6|5
1654518140000|2022-06-06 12:22:20|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|3
1654518150000|2022-06-06 12:22:30|3897.6|3891.6|3898.6|3892.6|3898.6|3892.6|3897.6|3891.6|3
1654518160000|2022-06-06 12:22:40|3898.1|3892.1|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|3
1654518170000|2022-06-06 12:22:50|3898.4|3892.4|3897.9|3891.9|3898.4|3892.4|3897.9|3891.9|3
1654518180000|2022-06-06 12:23:00|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.1|3891.1|5
1654518190000|2022-06-06 12:23:10|3897.6|3891.6|3899.4|3893.4|3899.6|3893.6|3897.6|3891.6|6
1654518210000|2022-06-06 12:23:30|3899.1|3893.1|3898.9|3892.9|3899.1|3893.1|3898.9|3892.9|2
1654518230000|2022-06-06 12:23:50|3898.4|3892.4|3896.4|3890.4|3898.4|3892.4|3896.4|3890.4|8
1654518240000|2022-06-06 12:24:00|3896.1|3890.1|3895.6|3889.6|3896.1|3890.1|3895.6|3889.6|2
1654518250000|2022-06-06 12:24:10|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654518260000|2022-06-06 12:24:20|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1654518270000|2022-06-06 12:24:30|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654518300000|2022-06-06 12:25:00|3894.6|3888.6|3895.6|3889.6|3895.6|3889.6|3894.6|3888.6|4
1654518320000|2022-06-06 12:25:20|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|2
1654518360000|2022-06-06 12:26:00|3896.1|3890.1|3896.1|3890.1|3896.6|3890.6|3895.6|3889.6|7
1654518380000|2022-06-06 12:26:20|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|3
1654518390000|2022-06-06 12:26:30|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654518450000|2022-06-06 12:27:30|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1654518460000|2022-06-06 12:27:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654518520000|2022-06-06 12:28:40|3896.4|3890.4|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|4
1654518530000|2022-06-06 12:28:50|3895.9|3889.9|3895.1|3889.1|3895.9|3889.9|3895.1|3889.1|4
1654518560000|2022-06-06 12:29:20|3894.9|3888.9|3895.4|3889.4|3895.4|3889.4|3894.9|3888.9|2
1654518570000|2022-06-06 12:29:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1654518580000|2022-06-06 12:29:40|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1654518600000|2022-06-06 12:30:00|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1654518610000|2022-06-06 12:30:10|3895.4|3889.4|3896.1|3890.1|3896.1|3890.1|3895.4|3889.4|4
1654518620000|2022-06-06 12:30:20|3895.4|3889.4|3895.6|3889.6|3896.1|3890.1|3895.4|3889.4|3
1654518640000|2022-06-06 12:30:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654518650000|2022-06-06 12:30:50|3895.1|3889.1|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|2
1654518660000|2022-06-06 12:31:00|3894.6|3888.6|3893.9|3887.9|3894.9|3888.9|3893.6|3887.6|6
1654518670000|2022-06-06 12:31:10|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1654518690000|2022-06-06 12:31:30|3894.4|3888.4|3893.9|3887.9|3894.6|3888.6|3893.9|3887.9|5
1654518700000|2022-06-06 12:31:40|3894.1|3888.1|3894.6|3888.6|3894.6|3888.6|3894.1|3888.1|3
1654518710000|2022-06-06 12:31:50|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1654518720000|2022-06-06 12:32:00|3894.9|3888.9|3896.1|3890.1|3896.1|3890.1|3894.9|3888.9|2
1654518740000|2022-06-06 12:32:20|3896.4|3890.4|3896.6|3890.6|3896.6|3890.6|3896.4|3890.4|2
1654518750000|2022-06-06 12:32:30|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1654518790000|2022-06-06 12:33:10|3898.9|3892.9|3898.9|3892.9|3899.9|3893.9|3898.9|3892.9|5
1654518800000|2022-06-06 12:33:20|3899.1|3893.1|3899.1|3893.1|3899.4|3893.4|3898.6|3892.6|6
1654518820000|2022-06-06 12:33:40|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|3
1654518830000|2022-06-06 12:33:50|3900.1|3894.1|3899.6|3893.6|3900.1|3894.1|3899.6|3893.6|2
1654518840000|2022-06-06 12:34:00|3900.1|3894.1|3900.4|3894.4|3900.6|3894.6|3900.1|3894.1|4
1654518850000|2022-06-06 12:34:10|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|2
1654518860000|2022-06-06 12:34:20|3901.9|3895.9|3901.4|3895.4|3902.1|3896.1|3901.4|3895.4|5
1654518880000|2022-06-06 12:34:40|3901.1|3895.1|3900.4|3894.4|3901.1|3895.1|3898.9|3892.9|7
1654518890000|2022-06-06 12:34:50|3900.9|3894.9|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|5
1654518900000|2022-06-06 12:35:00|3898.9|3892.9|3900.6|3894.6|3900.6|3894.6|3897.5|3891.5|4
1654518910000|2022-06-06 12:35:10|3900.9|3894.9|3900.4|3894.4|3901.6|3895.6|3900.4|3894.4|4
1654518920000|2022-06-06 12:35:20|3900.1|3894.1|3899.6|3893.6|3900.1|3894.1|3898.9|3892.9|4
1654518930000|2022-06-06 12:35:30|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|2
1654518940000|2022-06-06 12:35:40|3900.1|3894.1|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|7
1654518960000|2022-06-06 12:36:00|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1654519000000|2022-06-06 12:36:40|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1654519010000|2022-06-06 12:36:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1654519020000|2022-06-06 12:37:00|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654519030000|2022-06-06 12:37:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1654519060000|2022-06-06 12:37:40|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654519070000|2022-06-06 12:37:50|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|7
1654519080000|2022-06-06 12:38:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1654519110000|2022-06-06 12:38:30|3900.6|3894.6|3899.1|3893.1|3900.6|3894.6|3899.1|3893.1|5
1654519140000|2022-06-06 12:39:00|3897.9|3891.9|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|3
1654519150000|2022-06-06 12:39:10|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1654519180000|2022-06-06 12:39:40|3896.1|3890.1|3896.4|3890.4|3896.6|3890.6|3896.1|3890.1|4
1654519190000|2022-06-06 12:39:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1654519200000|2022-06-06 12:40:00|3895.4|3889.4|3893.9|3887.9|3895.4|3889.4|3893.9|3887.9|6
1654519210000|2022-06-06 12:40:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1654519220000|2022-06-06 12:40:20|3892.9|3886.9|3893.6|3887.6|3893.6|3887.6|3892.9|3886.9|3
1654519230000|2022-06-06 12:40:30|3893.9|3887.9|3895.6|3889.6|3895.6|3889.6|3893.9|3887.9|3
1654519240000|2022-06-06 12:40:40|3895.9|3889.9|3895.9|3889.9|3896.4|3890.4|3895.6|3889.6|9
1654519250000|2022-06-06 12:40:50|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1654519260000|2022-06-06 12:41:00|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3893.6|3887.6|4
1654519280000|2022-06-06 12:41:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|4
1654519290000|2022-06-06 12:41:30|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1654519300000|2022-06-06 12:41:40|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1654519320000|2022-06-06 12:42:00|3895.6|3889.6|3896.4|3890.4|3896.4|3890.4|3895.6|3889.6|4
1654519350000|2022-06-06 12:42:30|3896.6|3890.6|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|3
1654519360000|2022-06-06 12:42:40|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.4|3890.4|3
1654519370000|2022-06-06 12:42:50|3896.4|3890.4|3896.1|3890.1|3896.4|3890.4|3896.1|3890.1|2
1654519380000|2022-06-06 12:43:00|3896.4|3890.4|3897.9|3891.9|3897.9|3891.9|3896.4|3890.4|4
1654519410000|2022-06-06 12:43:30|3897.6|3891.6|3895.4|3889.4|3897.6|3891.6|3895.4|3889.4|4
1654519420000|2022-06-06 12:43:40|3895.1|3889.1|3894.4|3888.4|3895.1|3889.1|3894.4|3888.4|4
1654519430000|2022-06-06 12:43:50|3894.6|3888.6|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|3
1654519440000|2022-06-06 12:44:00|3894.1|3888.1|3894.1|3888.1|3894.4|3888.4|3893.9|3887.9|6
1654519450000|2022-06-06 12:44:10|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1654519460000|2022-06-06 12:44:20|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654519480000|2022-06-06 12:44:40|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3893.6|3887.6|6
1654519490000|2022-06-06 12:44:50|3894.9|3888.9|3895.4|3889.4|3895.6|3889.6|3894.9|3888.9|3
1654519500000|2022-06-06 12:45:00|3895.6|3889.6|3894.9|3888.9|3896.1|3890.1|3894.9|3888.9|4
1654519510000|2022-06-06 12:45:10|3894.6|3888.6|3895.4|3889.4|3895.6|3889.6|3894.6|3888.6|5
1654519530000|2022-06-06 12:45:30|3894.9|3888.9|3894.4|3888.4|3894.9|3888.9|3894.4|3888.4|3
1654519540000|2022-06-06 12:45:40|3893.9|3887.9|3894.9|3888.9|3894.9|3888.9|3893.4|3887.4|7
1654519550000|2022-06-06 12:45:50|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3894.1|3888.1|6
1654519560000|2022-06-06 12:46:00|3894.1|3888.1|3893.9|3887.9|3894.1|3888.1|3893.9|3887.9|2
1654519590000|2022-06-06 12:46:30|3894.1|3888.1|3895.4|3889.4|3895.4|3889.4|3894.1|3888.1|4
1654519600000|2022-06-06 12:46:40|3895.6|3889.6|3895.9|3889.9|3896.6|3890.6|3895.6|3889.6|10
1654519610000|2022-06-06 12:46:50|3895.6|3889.6|3896.6|3890.6|3896.6|3890.6|3895.6|3889.6|5
1654519620000|2022-06-06 12:47:00|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|3
1654519630000|2022-06-06 12:47:10|3896.6|3890.6|3897.1|3891.1|3897.4|3891.4|3896.6|3890.6|7
1654519640000|2022-06-06 12:47:20|3897.4|3891.4|3899.6|3893.6|3899.6|3893.6|3897.4|3891.4|9
1654519650000|2022-06-06 12:47:30|3899.1|3893.1|3898.4|3892.4|3899.1|3893.1|3898.4|3892.4|5
1654519660000|2022-06-06 12:47:40|3898.1|3892.1|3899.4|3893.4|3899.4|3893.4|3898.1|3892.1|4
1654519670000|2022-06-06 12:47:50|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1654519730000|2022-06-06 12:48:50|3899.6|3893.6|3898.6|3892.6|3899.6|3893.6|3898.6|3892.6|3
1654519760000|2022-06-06 12:49:20|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|2
1654519790000|2022-06-06 12:49:50|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|3
1654519800000|2022-06-06 12:50:00|3899.4|3893.4|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|2
1654519810000|2022-06-06 12:50:10|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|2
1654519820000|2022-06-06 12:50:20|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1654519830000|2022-06-06 12:50:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1654519860000|2022-06-06 12:51:00|3899.6|3893.6|3898.4|3892.4|3899.6|3893.6|3898.4|3892.4|5
1654519870000|2022-06-06 12:51:10|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1654519880000|2022-06-06 12:51:20|3897.9|3891.9|3897.6|3891.6|3897.9|3891.9|3897.6|3891.6|2
1654519890000|2022-06-06 12:51:30|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3896.9|3890.9|4
1654519900000|2022-06-06 12:51:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1654519910000|2022-06-06 12:51:50|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654519950000|2022-06-06 12:52:30|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1654519960000|2022-06-06 12:52:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1654519980000|2022-06-06 12:53:00|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|3
1654519990000|2022-06-06 12:53:10|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1654520000000|2022-06-06 12:53:20|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.4|3888.4|2
1654520020000|2022-06-06 12:53:40|3894.1|3888.1|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|4
1654520030000|2022-06-06 12:53:50|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3892.4|3886.4|6
1654520050000|2022-06-06 12:54:10|3892.4|3886.4|3892.9|3886.9|3892.9|3886.9|3892.4|3886.4|2
1654520060000|2022-06-06 12:54:20|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3891.9|3885.9|3
1654520090000|2022-06-06 12:54:50|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1654520100000|2022-06-06 12:55:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1654520120000|2022-06-06 12:55:20|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1654520130000|2022-06-06 12:55:30|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1654520140000|2022-06-06 12:55:40|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3891.1|3885.1|2
1654520150000|2022-06-06 12:55:50|3891.6|3885.6|3891.6|3885.6|3892.1|3886.1|3891.6|3885.6|6
1654520160000|2022-06-06 12:56:00|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|3
1654520170000|2022-06-06 12:56:10|3890.4|3884.4|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|3
1654520180000|2022-06-06 12:56:20|3890.1|3884.1|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|4
1654520190000|2022-06-06 12:56:30|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|3
1654520200000|2022-06-06 12:56:40|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|4
1654520210000|2022-06-06 12:56:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654520220000|2022-06-06 12:57:00|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654520230000|2022-06-06 12:57:10|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1654520240000|2022-06-06 12:57:20|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1654520250000|2022-06-06 12:57:30|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1654520260000|2022-06-06 12:57:40|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|2
1654520270000|2022-06-06 12:57:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|3
1654520280000|2022-06-06 12:58:00|3888.6|3882.6|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|3
1654520290000|2022-06-06 12:58:10|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1654520310000|2022-06-06 12:58:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1654520330000|2022-06-06 12:58:50|3888.1|3882.1|3883.6|3877.6|3888.1|3882.1|3883.6|3877.6|6
1654520340000|2022-06-06 12:59:00|3884.1|3878.1|3887.1|3881.1|3887.6|3881.6|3884.1|3878.1|8
1654520350000|2022-06-06 12:59:10|3887.6|3881.6|3887.1|3881.1|3887.6|3881.6|3887.1|3881.1|2
1654520360000|2022-06-06 12:59:20|3886.9|3880.9|3886.1|3880.1|3886.9|3880.9|3885.9|3879.9|7
1654520370000|2022-06-06 12:59:30|3885.6|3879.6|3885.4|3879.4|3885.6|3879.6|3884.9|3878.9|5
1654520380000|2022-06-06 12:59:40|3885.1|3879.1|3885.9|3879.9|3886.1|3880.1|3885.1|3879.1|10
1654520390000|2022-06-06 12:59:50|3886.1|3880.1|3888.1|3882.1|3889.3|3883.3|3886.1|3880.1|8
1654520400000|2022-06-06 13:00:00|3887.9|3881.9|3891.4|3885.4|3892.9|3886.9|3887.9|3881.9|26
1654520410000|2022-06-06 13:00:10|3891.1|3885.1|3885.8|3879.8|3891.1|3885.1|3885.3|3879.3|21
1654520420000|2022-06-06 13:00:20|3886|3880|3884.3|3878.3|3886.3|3880.3|3884.3|3878.3|14
1654520430000|2022-06-06 13:00:30|3883.5|3877.5|3880.8|3874.8|3883.5|3877.5|3880.8|3874.8|19
1654520440000|2022-06-06 13:00:40|3880|3874|3878.8|3872.8|3880|3874|3878.5|3872.5|10
1654520450000|2022-06-06 13:00:50|3879|3873|3879|3873|3879|3873|3879|3873|1
1654520460000|2022-06-06 13:01:00|3878.8|3872.8|3872.3|3866.3|3879|3873|3872.3|3866.3|11
1654520470000|2022-06-06 13:01:10|3871.8|3865.8|3869.8|3863.8|3873.5|3867.5|3869.8|3863.8|14
1654520480000|2022-06-06 13:01:20|3869.3|3863.3|3867|3861|3869.3|3863.3|3867|3861|12
1654520490000|2022-06-06 13:01:30|3867.3|3861.3|3870.8|3864.8|3870.8|3864.8|3867|3861|10
1654520500000|2022-06-06 13:01:40|3871.1|3865.1|3870.5|3864.5|3872.5|3866.5|3870.5|3864.5|7
1654520510000|2022-06-06 13:01:50|3870.3|3864.3|3869.3|3863.3|3870.3|3864.3|3868.8|3862.8|9
1654520520000|2022-06-06 13:02:00|3869.8|3863.8|3866.8|3860.8|3869.8|3863.8|3866.8|3860.8|8
1654520530000|2022-06-06 13:02:10|3867|3861|3873|3867|3873|3867|3866.8|3860.8|18
1654520540000|2022-06-06 13:02:20|3872.8|3866.8|3873.4|3867.4|3874.8|3868.8|3871.1|3865.1|17
1654520550000|2022-06-06 13:02:30|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3871.8|3865.8|7
1654520560000|2022-06-06 13:02:40|3873.4|3867.4|3872.6|3866.6|3873.4|3867.4|3871.9|3865.9|9
1654520570000|2022-06-06 13:02:50|3871.9|3865.9|3870.4|3864.4|3872.6|3866.6|3869.5|3863.5|13
1654520580000|2022-06-06 13:03:00|3870.3|3864.3|3867.4|3861.4|3870.3|3864.3|3865.5|3859.5|19
1654520590000|2022-06-06 13:03:10|3866.4|3860.4|3865.4|3859.4|3867.6|3861.6|3865.4|3859.4|19
1654520600000|2022-06-06 13:03:20|3863.8|3857.8|3862.3|3856.3|3864.1|3858.1|3862|3856|13
1654520610000|2022-06-06 13:03:30|3862|3856|3861.3|3855.3|3862.5|3856.5|3860.8|3854.8|21
1654520620000|2022-06-06 13:03:40|3861|3855|3861.8|3855.8|3864|3858|3861|3855|15
1654520630000|2022-06-06 13:03:50|3862.3|3856.3|3862|3856|3862.5|3856.5|3862|3856|7
1654520640000|2022-06-06 13:04:00|3862.5|3856.5|3859.6|3853.6|3862.5|3856.5|3859.6|3853.6|11
1654520650000|2022-06-06 13:04:10|3859.4|3853.4|3858.6|3852.6|3859.4|3853.4|3857.6|3851.6|6
1654520660000|2022-06-06 13:04:20|3857.6|3851.6|3859.3|3853.3|3859.3|3853.3|3857.6|3851.6|4
1654520670000|2022-06-06 13:04:30|3859.5|3853.5|3859.1|3853.1|3859.5|3853.5|3859.1|3853.1|3
1654520680000|2022-06-06 13:04:40|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|2
1654520700000|2022-06-06 13:05:00|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|2
1654520710000|2022-06-06 13:05:10|3859.3|3853.3|3858.9|3852.9|3859.3|3853.3|3858.9|3852.9|2
1654520720000|2022-06-06 13:05:20|3858.6|3852.6|3857.1|3851.1|3858.6|3852.6|3856.5|3850.5|13
1654520730000|2022-06-06 13:05:30|3856.9|3850.9|3856.6|3850.6|3857.1|3851.1|3856.4|3850.4|11
1654520740000|2022-06-06 13:05:40|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|10
1654520750000|2022-06-06 13:05:50|3856.4|3850.4|3857.9|3851.9|3858.6|3852.6|3855.4|3849.4|13
1654520760000|2022-06-06 13:06:00|3856.4|3850.4|3853.9|3847.9|3857.3|3851.3|3853.9|3847.9|15
1654520770000|2022-06-06 13:06:10|3854|3848|3855|3849|3855.1|3849.1|3853.9|3847.9|12
1654520780000|2022-06-06 13:06:20|3854.6|3848.6|3854.4|3848.4|3854.9|3848.9|3854.1|3848.1|6
1654520790000|2022-06-06 13:06:30|3855|3849|3855.5|3849.5|3855.5|3849.5|3855|3849|2
1654520800000|2022-06-06 13:06:40|3856.9|3850.9|3857.1|3851.1|3857.3|3851.3|3856.9|3850.9|5
1654520810000|2022-06-06 13:06:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1654520820000|2022-06-06 13:07:00|3856.6|3850.6|3854.6|3848.6|3856.6|3850.6|3854.6|3848.6|5
1654520830000|2022-06-06 13:07:10|3854.1|3848.1|3854.9|3848.9|3854.9|3848.9|3854.1|3848.1|3
1654520850000|2022-06-06 13:07:30|3854.6|3848.6|3851.1|3845.1|3854.6|3848.6|3850.4|3844.4|14
1654520860000|2022-06-06 13:07:40|3850.9|3844.9|3851.1|3845.1|3851.1|3845.1|3850.9|3844.9|2
1654520870000|2022-06-06 13:07:50|3851.4|3845.4|3851.6|3845.6|3852.1|3846.1|3850.9|3844.9|10
1654520880000|2022-06-06 13:08:00|3851.4|3845.4|3851.9|3845.9|3853.1|3847.1|3851.4|3845.4|11
1654520890000|2022-06-06 13:08:10|3851.6|3845.6|3851.4|3845.4|3851.6|3845.6|3849.9|3843.9|11
1654520900000|2022-06-06 13:08:20|3850.9|3844.9|3850.6|3844.6|3852.1|3846.1|3850.6|3844.6|7
1654520910000|2022-06-06 13:08:30|3851.1|3845.1|3850.4|3844.4|3851.1|3845.1|3850.4|3844.4|3
1654520920000|2022-06-06 13:08:40|3850.6|3844.6|3849.9|3843.9|3850.6|3844.6|3849.9|3843.9|6
1654520930000|2022-06-06 13:08:50|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.6|3843.6|2
1654520940000|2022-06-06 13:09:00|3850.9|3844.9|3851.4|3845.4|3851.4|3845.4|3850.9|3844.9|3
1654520960000|2022-06-06 13:09:20|3851.1|3845.1|3851.4|3845.4|3851.4|3845.4|3851.1|3845.1|2
1654520970000|2022-06-06 13:09:30|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|3
1654520980000|2022-06-06 13:09:40|3850.1|3844.1|3849.6|3843.6|3850.1|3844.1|3849.4|3843.4|3
1654520990000|2022-06-06 13:09:50|3849.4|3843.4|3849.9|3843.9|3849.9|3843.9|3849.4|3843.4|2
1654521000000|2022-06-06 13:10:00|3849.6|3843.6|3847.1|3841.1|3849.6|3843.6|3847.1|3841.1|5
1654521010000|2022-06-06 13:10:10|3846.9|3840.9|3845.9|3839.9|3846.9|3840.9|3845.9|3839.9|4
1654521020000|2022-06-06 13:10:20|3845.6|3839.6|3845.6|3839.6|3846.1|3840.1|3845.6|3839.6|3
1654521030000|2022-06-06 13:10:30|3846.1|3840.1|3845.6|3839.6|3846.1|3840.1|3845.6|3839.6|2
1654521040000|2022-06-06 13:10:40|3845.9|3839.9|3846.1|3840.1|3846.6|3840.6|3845.9|3839.9|4
1654521060000|2022-06-06 13:11:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1654521070000|2022-06-06 13:11:10|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|1
1654521090000|2022-06-06 13:11:30|3846.4|3840.4|3846.1|3840.1|3846.4|3840.4|3846.1|3840.1|2
1654521110000|2022-06-06 13:11:50|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1654521120000|2022-06-06 13:12:00|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1654521140000|2022-06-06 13:12:20|3846.1|3840.1|3846.4|3840.4|3846.6|3840.6|3846.1|3840.1|4
1654521150000|2022-06-06 13:12:30|3845.9|3839.9|3845.4|3839.4|3845.9|3839.9|3845.1|3839.1|4
1654521180000|2022-06-06 13:13:00|3844.9|3838.9|3844.4|3838.4|3845.4|3839.4|3844.4|3838.4|8
1654521200000|2022-06-06 13:13:20|3844.1|3838.1|3842.4|3836.4|3844.1|3838.1|3842.4|3836.4|4
1654521210000|2022-06-06 13:13:30|3842.1|3836.1|3840.9|3834.9|3842.1|3836.1|3840.4|3834.4|8
1654521220000|2022-06-06 13:13:40|3841.4|3835.4|3845.1|3839.1|3845.6|3839.6|3841.1|3835.1|12
1654521230000|2022-06-06 13:13:50|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1654521240000|2022-06-06 13:14:00|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|2
1654521250000|2022-06-06 13:14:10|3843.9|3837.9|3842.6|3836.6|3843.9|3837.9|3842.1|3836.1|7
1654521260000|2022-06-06 13:14:20|3842.4|3836.4|3841.9|3835.9|3842.6|3836.6|3841.9|3835.9|7
1654521270000|2022-06-06 13:14:30|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1654521280000|2022-06-06 13:14:40|3842.4|3836.4|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|6
1654521290000|2022-06-06 13:14:50|3842.4|3836.4|3841.6|3835.6|3842.4|3836.4|3841.6|3835.6|4
1654521300000|2022-06-06 13:15:00|3841.4|3835.4|3839.6|3833.6|3841.4|3835.4|3839.6|3833.6|2
1654521310000|2022-06-06 13:15:10|3839.9|3833.9|3842.9|3836.9|3842.9|3836.9|3839.9|3833.9|3
1654521320000|2022-06-06 13:15:20|3843.1|3837.1|3842.9|3836.9|3843.6|3837.6|3842.6|3836.6|8
1654521330000|2022-06-06 13:15:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3842.9|3836.9|3
1654521350000|2022-06-06 13:15:50|3842.9|3836.9|3842.6|3836.6|3842.9|3836.9|3842.1|3836.1|5
1654521360000|2022-06-06 13:16:00|3842.4|3836.4|3840.9|3834.9|3842.4|3836.4|3840.4|3834.4|11
1654521370000|2022-06-06 13:16:10|3840.4|3834.4|3842.6|3836.6|3843.1|3837.1|3840.4|3834.4|8
1654521380000|2022-06-06 13:16:20|3843.1|3837.1|3840.9|3834.9|3843.1|3837.1|3840.6|3834.6|13
1654521390000|2022-06-06 13:16:30|3841.6|3835.6|3842.1|3836.1|3842.4|3836.4|3841.6|3835.6|4
1654521400000|2022-06-06 13:16:40|3842.4|3836.4|3841.9|3835.9|3842.4|3836.4|3841.9|3835.9|3
1654521410000|2022-06-06 13:16:50|3841.1|3835.1|3840.1|3834.1|3841.1|3835.1|3839.9|3833.9|7
1654521420000|2022-06-06 13:17:00|3839.9|3833.9|3839.9|3833.9|3840.1|3834.1|3839.9|3833.9|3
1654521430000|2022-06-06 13:17:10|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1654521440000|2022-06-06 13:17:20|3840.1|3834.1|3838.4|3832.4|3840.1|3834.1|3838.4|3832.4|5
1654521470000|2022-06-06 13:17:50|3837.6|3831.6|3836.6|3830.6|3837.6|3831.6|3836.6|3830.6|2
1654521480000|2022-06-06 13:18:00|3836.4|3830.4|3837.4|3831.4|3837.6|3831.6|3835.4|3829.4|10
1654521490000|2022-06-06 13:18:10|3837.6|3831.6|3837.6|3831.6|3838.1|3832.1|3837.4|3831.4|10
1654521500000|2022-06-06 13:18:20|3837.9|3831.9|3837.6|3831.6|3837.9|3831.9|3837.4|3831.4|10
1654521510000|2022-06-06 13:18:30|3837.4|3831.4|3836.4|3830.4|3837.6|3831.6|3836.1|3830.1|9
1654521520000|2022-06-06 13:18:40|3836.6|3830.6|3836.4|3830.4|3836.6|3830.6|3836.1|3830.1|4
1654521540000|2022-06-06 13:19:00|3836.6|3830.6|3839.4|3833.4|3839.4|3833.4|3836.6|3830.6|6
1654521550000|2022-06-06 13:19:10|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1654521560000|2022-06-06 13:19:20|3839.6|3833.6|3838.1|3832.1|3839.6|3833.6|3838.1|3832.1|5
1654521570000|2022-06-06 13:19:30|3838.4|3832.4|3839.6|3833.6|3839.9|3833.9|3838.4|3832.4|4
1654521580000|2022-06-06 13:19:40|3839.1|3833.1|3838.9|3832.9|3839.1|3833.1|3838.6|3832.6|3
1654521590000|2022-06-06 13:19:50|3838.6|3832.6|3838.1|3832.1|3838.9|3832.9|3837.6|3831.6|15
1654521600000|2022-06-06 13:20:00|3837.9|3831.9|3837.1|3831.1|3838.4|3832.4|3836.4|3830.4|8
1654521610000|2022-06-06 13:20:10|3836.9|3830.9|3836.6|3830.6|3836.9|3830.9|3836.6|3830.6|4
1654521620000|2022-06-06 13:20:20|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|2
1654521630000|2022-06-06 13:20:30|3836.4|3830.4|3836.6|3830.6|3836.9|3830.9|3836.4|3830.4|3
1654521640000|2022-06-06 13:20:40|3836.9|3830.9|3838.4|3832.4|3838.6|3832.6|3836.9|3830.9|6
1654521650000|2022-06-06 13:20:50|3838.6|3832.6|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|6
1654521660000|2022-06-06 13:21:00|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.6|3831.6|8
1654521670000|2022-06-06 13:21:10|3838.6|3832.6|3838.4|3832.4|3838.6|3832.6|3838.4|3832.4|2
1654521680000|2022-06-06 13:21:20|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.4|3832.4|3
1654521690000|2022-06-06 13:21:30|3838.9|3832.9|3839.4|3833.4|3839.4|3833.4|3838.9|3832.9|2
1654521700000|2022-06-06 13:21:40|3839.9|3833.9|3840.1|3834.1|3840.4|3834.4|3839.9|3833.9|5
1654521710000|2022-06-06 13:21:50|3839.9|3833.9|3841.6|3835.6|3841.6|3835.6|3839.9|3833.9|4
1654521730000|2022-06-06 13:22:10|3842.9|3836.9|3843.4|3837.4|3843.4|3837.4|3842.9|3836.9|3
1654521740000|2022-06-06 13:22:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1654521750000|2022-06-06 13:22:30|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1654521760000|2022-06-06 13:22:40|3843.6|3837.6|3844.9|3838.9|3844.9|3838.9|3843.6|3837.6|3
1654521770000|2022-06-06 13:22:50|3845.1|3839.1|3845.6|3839.6|3845.6|3839.6|3845.1|3839.1|3
1654521780000|2022-06-06 13:23:00|3845.4|3839.4|3846.4|3840.4|3846.6|3840.6|3844.1|3838.1|13
1654521790000|2022-06-06 13:23:10|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3844.9|3838.9|3
1654521800000|2022-06-06 13:23:20|3845.1|3839.1|3847.9|3841.9|3848.4|3842.4|3844.9|3838.9|14
1654521810000|2022-06-06 13:23:30|3846.9|3840.9|3847.9|3841.9|3848.1|3842.1|3846.9|3840.9|7
1654521820000|2022-06-06 13:23:40|3848.4|3842.4|3850.8|3844.8|3851.3|3845.3|3848.4|3842.4|6
1654521830000|2022-06-06 13:23:50|3850.6|3844.6|3850.3|3844.3|3855.8|3849.8|3850.3|3844.3|8
1654521840000|2022-06-06 13:24:00|3849.5|3843.5|3852.8|3846.8|3852.9|3846.9|3849.3|3843.3|8
1654521850000|2022-06-06 13:24:10|3852.5|3846.5|3852.8|3846.8|3852.8|3846.8|3852.5|3846.5|2
1654521870000|2022-06-06 13:24:30|3852.6|3846.6|3852.4|3846.4|3852.6|3846.6|3851.9|3845.9|4
1654521880000|2022-06-06 13:24:40|3852.9|3846.9|3853.3|3847.3|3853.3|3847.3|3852.9|3846.9|2
1654521890000|2022-06-06 13:24:50|3853.4|3847.4|3853.5|3847.5|3853.5|3847.5|3853.4|3847.4|8
1654521900000|2022-06-06 13:25:00|3853.3|3847.3|3853|3847|3853.3|3847.3|3852.8|3846.8|4
1654521910000|2022-06-06 13:25:10|3852|3846|3850.9|3844.9|3852|3846|3850.9|3844.9|5
1654521920000|2022-06-06 13:25:20|3850.6|3844.6|3852.4|3846.4|3852.4|3846.4|3850.3|3844.3|7
1654521930000|2022-06-06 13:25:30|3852.6|3846.6|3853.3|3847.3|3853.3|3847.3|3852.5|3846.5|3
1654521940000|2022-06-06 13:25:40|3853.6|3847.6|3853.5|3847.5|3853.6|3847.6|3853.3|3847.3|4
1654521950000|2022-06-06 13:25:50|3853.6|3847.6|3854.3|3848.3|3854.3|3848.3|3853.6|3847.6|5
1654521960000|2022-06-06 13:26:00|3854.6|3848.6|3854.6|3848.6|3854.9|3848.9|3854.4|3848.4|4
1654521970000|2022-06-06 13:26:10|3854.4|3848.4|3854.1|3848.1|3854.4|3848.4|3854.1|3848.1|2
1654521980000|2022-06-06 13:26:20|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|2
1654521990000|2022-06-06 13:26:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1654522000000|2022-06-06 13:26:40|3853.9|3847.9|3854.6|3848.6|3854.6|3848.6|3853.9|3847.9|4
1654522010000|2022-06-06 13:26:50|3854.9|3848.9|3856.1|3850.1|3857.4|3851.4|3854.9|3848.9|8
1654522020000|2022-06-06 13:27:00|3855.9|3849.9|3854.1|3848.1|3855.9|3849.9|3854.1|3848.1|10
1654522030000|2022-06-06 13:27:10|3854.4|3848.4|3856.1|3850.1|3856.6|3850.6|3854.4|3848.4|6
1654522040000|2022-06-06 13:27:20|3855.4|3849.4|3857.6|3851.6|3857.9|3851.9|3855.4|3849.4|6
1654522050000|2022-06-06 13:27:30|3858.1|3852.1|3857.6|3851.6|3858.1|3852.1|3857.6|3851.6|2
1654522070000|2022-06-06 13:27:50|3858.1|3852.1|3859.6|3853.6|3859.6|3853.6|3858.1|3852.1|15
1654522080000|2022-06-06 13:28:00|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.1|3852.1|8
1654522090000|2022-06-06 13:28:10|3859.4|3853.4|3859.6|3853.6|3859.9|3853.9|3858.4|3852.4|6
1654522100000|2022-06-06 13:28:20|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1654522110000|2022-06-06 13:28:30|3859.1|3853.1|3860.6|3854.6|3860.6|3854.6|3859.1|3853.1|3
1654522120000|2022-06-06 13:28:40|3861.1|3855.1|3860.9|3854.9|3861.4|3855.4|3860.9|3854.9|7
1654522130000|2022-06-06 13:28:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1654522140000|2022-06-06 13:29:00|3860.4|3854.4|3860.1|3854.1|3860.9|3854.9|3859.6|3853.6|8
1654522150000|2022-06-06 13:29:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1654522160000|2022-06-06 13:29:20|3858.6|3852.6|3860.1|3854.1|3860.1|3854.1|3858.6|3852.6|6
1654522170000|2022-06-06 13:29:30|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1654522180000|2022-06-06 13:29:40|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3858.9|3852.9|6
1654522190000|2022-06-06 13:29:50|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1654522200000|2022-06-06 13:30:00|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1654522210000|2022-06-06 13:30:10|3858.9|3852.9|3859.4|3853.4|3859.6|3853.6|3858.9|3852.9|6
1654522220000|2022-06-06 13:30:20|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|5
1654522230000|2022-06-06 13:30:30|3859.4|3853.4|3857.9|3851.9|3859.6|3853.6|3857.9|3851.9|7
1654522240000|2022-06-06 13:30:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1654522250000|2022-06-06 13:30:50|3857.9|3851.9|3857.9|3851.9|3858.1|3852.1|3857.9|3851.9|5
1654522300000|2022-06-06 13:31:40|3857.6|3851.6|3855.6|3849.6|3857.6|3851.6|3855.6|3849.6|7
1654522310000|2022-06-06 13:31:50|3855.4|3849.4|3854.6|3848.6|3855.4|3849.4|3854.6|3848.6|6
1654522320000|2022-06-06 13:32:00|3854.1|3848.1|3852.6|3846.6|3854.4|3848.4|3852.6|3846.6|7
1654522340000|2022-06-06 13:32:20|3851.4|3845.4|3850.1|3844.1|3851.6|3845.6|3850.1|3844.1|7
1654522350000|2022-06-06 13:32:30|3849.9|3843.9|3848.6|3842.6|3849.9|3843.9|3848.6|3842.6|4
1654522360000|2022-06-06 13:32:40|3848.4|3842.4|3848.6|3842.6|3848.6|3842.6|3848.4|3842.4|2
1654522370000|2022-06-06 13:32:50|3849.4|3843.4|3849.9|3843.9|3849.9|3843.9|3849.4|3843.4|3
1654522380000|2022-06-06 13:33:00|3850.1|3844.1|3850.4|3844.4|3851.1|3845.1|3850.1|3844.1|6
1654522390000|2022-06-06 13:33:10|3850.6|3844.6|3849.4|3843.4|3850.6|3844.6|3848.9|3842.9|6
1654522400000|2022-06-06 13:33:20|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|3
1654522410000|2022-06-06 13:33:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1654522420000|2022-06-06 13:33:40|3848.9|3842.9|3849.4|3843.4|3849.4|3843.4|3848.9|3842.9|2
1654522430000|2022-06-06 13:33:50|3849.9|3843.9|3850.4|3844.4|3850.4|3844.4|3849.6|3843.6|5
1654522440000|2022-06-06 13:34:00|3849.9|3843.9|3851.4|3845.4|3851.4|3845.4|3849.6|3843.6|4
1654522450000|2022-06-06 13:34:10|3851.6|3845.6|3854.6|3848.6|3854.6|3848.6|3851.6|3845.6|8
1654522460000|2022-06-06 13:34:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1654522480000|2022-06-06 13:34:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1654522500000|2022-06-06 13:35:00|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|3
1654522540000|2022-06-06 13:35:40|3856.1|3850.1|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|2
1654522550000|2022-06-06 13:35:50|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|3
1654522560000|2022-06-06 13:36:00|3856.9|3850.9|3856.9|3850.9|3857.1|3851.1|3856.6|3850.6|4
1654522570000|2022-06-06 13:36:10|3856.6|3850.6|3857.1|3851.1|3857.4|3851.4|3856.6|3850.6|4
1654522580000|2022-06-06 13:36:20|3857.4|3851.4|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|3
1654522590000|2022-06-06 13:36:30|3858.1|3852.1|3861.4|3855.4|3862.1|3856.1|3857.9|3851.9|8
1654522600000|2022-06-06 13:36:40|3861.1|3855.1|3861.1|3855.1|3861.4|3855.4|3861.1|3855.1|3
1654522620000|2022-06-06 13:37:00|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1654522660000|2022-06-06 13:37:40|3860.1|3854.1|3855.4|3849.4|3860.1|3854.1|3855.4|3849.4|10
1654522670000|2022-06-06 13:37:50|3855.6|3849.6|3854.4|3848.4|3855.6|3849.6|3854.4|3848.4|6
1654522690000|2022-06-06 13:38:10|3853.9|3847.9|3850.1|3844.1|3853.9|3847.9|3850.1|3844.1|8
1654522700000|2022-06-06 13:38:20|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1654522710000|2022-06-06 13:38:30|3850.4|3844.4|3851.6|3845.6|3851.6|3845.6|3850.1|3844.1|6
1654522720000|2022-06-06 13:38:40|3851.9|3845.9|3852.1|3846.1|3852.4|3846.4|3851.9|3845.9|6
1654522730000|2022-06-06 13:38:50|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1654522760000|2022-06-06 13:39:20|3852.1|3846.1|3852.1|3846.1|3852.4|3846.4|3852.1|3846.1|3
1654522770000|2022-06-06 13:39:30|3852.4|3846.4|3853.4|3847.4|3853.6|3847.6|3852.4|3846.4|10
1654522790000|2022-06-06 13:39:50|3853.1|3847.1|3853.9|3847.9|3854.4|3848.4|3852.1|3846.1|8
1654522800000|2022-06-06 13:40:00|3853.4|3847.4|3853.4|3847.4|3853.6|3847.6|3853.1|3847.1|6
1654522810000|2022-06-06 13:40:10|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3852.6|3846.6|8
1654522820000|2022-06-06 13:40:20|3852.9|3846.9|3852.1|3846.1|3852.9|3846.9|3852.1|3846.1|4
1654522850000|2022-06-06 13:40:50|3851.6|3845.6|3848.9|3842.9|3851.6|3845.6|3848.9|3842.9|8
1654522860000|2022-06-06 13:41:00|3849.1|3843.1|3849.9|3843.9|3850.4|3844.4|3849.1|3843.1|3
1654522880000|2022-06-06 13:41:20|3849.4|3843.4|3849.9|3843.9|3849.9|3843.9|3849.1|3843.1|4
1654522890000|2022-06-06 13:41:30|3850.1|3844.1|3851.6|3845.6|3851.6|3845.6|3850.1|3844.1|12
1654522900000|2022-06-06 13:41:40|3851.4|3845.4|3850.9|3844.9|3851.4|3845.4|3850.9|3844.9|3
1654522910000|2022-06-06 13:41:50|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|3
1654522930000|2022-06-06 13:42:10|3850.4|3844.4|3849.6|3843.6|3850.4|3844.4|3849.6|3843.6|2
1654522940000|2022-06-06 13:42:20|3849.9|3843.9|3850.9|3844.9|3850.9|3844.9|3849.9|3843.9|6
1654522950000|2022-06-06 13:42:30|3851.6|3845.6|3853.4|3847.4|3853.4|3847.4|3851.6|3845.6|7
1654522970000|2022-06-06 13:42:50|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1654522980000|2022-06-06 13:43:00|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1654522990000|2022-06-06 13:43:10|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1654523000000|2022-06-06 13:43:20|3853.1|3847.1|3855.1|3849.1|3855.1|3849.1|3853.1|3847.1|4
1654523010000|2022-06-06 13:43:30|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3853.4|3847.4|6
1654523020000|2022-06-06 13:43:40|3854.1|3848.1|3854.9|3848.9|3854.9|3848.9|3854.1|3848.1|3
1654523030000|2022-06-06 13:43:50|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|3
1654523040000|2022-06-06 13:44:00|3854.4|3848.4|3853.1|3847.1|3854.4|3848.4|3853.1|3847.1|6
1654523050000|2022-06-06 13:44:10|3853.4|3847.4|3854.6|3848.6|3854.6|3848.6|3853.1|3847.1|6
1654523060000|2022-06-06 13:44:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1654523070000|2022-06-06 13:44:30|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|2
1654523090000|2022-06-06 13:44:50|3855.1|3849.1|3854.1|3848.1|3855.4|3849.4|3854.1|3848.1|4
1654523100000|2022-06-06 13:45:00|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3853.4|3847.4|9
1654523120000|2022-06-06 13:45:20|3854.4|3848.4|3852.1|3846.1|3854.4|3848.4|3852.1|3846.1|4
1654523130000|2022-06-06 13:45:30|3852.4|3846.4|3852.1|3846.1|3852.4|3846.4|3852.1|3846.1|2
1654523140000|2022-06-06 13:45:40|3851.9|3845.9|3849.4|3843.4|3851.9|3845.9|3849.1|3843.1|8
1654523150000|2022-06-06 13:45:50|3849.1|3843.1|3849.4|3843.4|3849.4|3843.4|3849.1|3843.1|2
1654523160000|2022-06-06 13:46:00|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1654523170000|2022-06-06 13:46:10|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1654523180000|2022-06-06 13:46:20|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1654523200000|2022-06-06 13:46:40|3848.9|3842.9|3848.9|3842.9|3849.1|3843.1|3848.9|3842.9|3
1654523210000|2022-06-06 13:46:50|3848.6|3842.6|3848.9|3842.9|3848.9|3842.9|3848.1|3842.1|6
1654523240000|2022-06-06 13:47:20|3850.4|3844.4|3851.1|3845.1|3851.1|3845.1|3850.4|3844.4|3
1654523250000|2022-06-06 13:47:30|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1654523260000|2022-06-06 13:47:40|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1654523280000|2022-06-06 13:48:00|3851.6|3845.6|3852.6|3846.6|3852.6|3846.6|3851.1|3845.1|4
1654523290000|2022-06-06 13:48:10|3852.9|3846.9|3850.6|3844.6|3854.4|3848.4|3850.6|3844.6|8
1654523300000|2022-06-06 13:48:20|3850.4|3844.4|3848.9|3842.9|3850.4|3844.4|3848.9|3842.9|7
1654523310000|2022-06-06 13:48:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1654523320000|2022-06-06 13:48:40|3848.4|3842.4|3846.1|3840.1|3848.4|3842.4|3846.1|3840.1|5
1654523330000|2022-06-06 13:48:50|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.6|3839.6|3
1654523340000|2022-06-06 13:49:00|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1654523350000|2022-06-06 13:49:10|3845.4|3839.4|3846.1|3840.1|3846.1|3840.1|3844.1|3838.1|10
1654523360000|2022-06-06 13:49:20|3845.9|3839.9|3845.6|3839.6|3846.1|3840.1|3845.6|3839.6|4
1654523370000|2022-06-06 13:49:30|3845.4|3839.4|3844.1|3838.1|3845.4|3839.4|3844.1|3838.1|6
1654523400000|2022-06-06 13:50:00|3843.9|3837.9|3843.6|3837.6|3843.9|3837.9|3843.6|3837.6|2
1654523410000|2022-06-06 13:50:10|3842.1|3836.1|3843.4|3837.4|3843.4|3837.4|3842.1|3836.1|5
1654523420000|2022-06-06 13:50:20|3842.4|3836.4|3843.4|3837.4|3843.4|3837.4|3842.4|3836.4|6
1654523430000|2022-06-06 13:50:30|3844.1|3838.1|3845.4|3839.4|3845.4|3839.4|3843.9|3837.9|6
1654523440000|2022-06-06 13:50:40|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1654523460000|2022-06-06 13:51:00|3844.9|3838.9|3845.1|3839.1|3845.1|3839.1|3844.9|3838.9|2
1654523470000|2022-06-06 13:51:10|3845.6|3839.6|3845.9|3839.9|3845.9|3839.9|3845.6|3839.6|2
1654523480000|2022-06-06 13:51:20|3846.6|3840.6|3847.4|3841.4|3847.6|3841.6|3846.6|3840.6|6
1654523490000|2022-06-06 13:51:30|3846.9|3840.9|3845.1|3839.1|3846.9|3840.9|3845.1|3839.1|3
1654523500000|2022-06-06 13:51:40|3845.6|3839.6|3847.6|3841.6|3847.6|3841.6|3845.6|3839.6|3
1654523510000|2022-06-06 13:51:50|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.6|3841.6|2
1654523520000|2022-06-06 13:52:00|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1654523530000|2022-06-06 13:52:10|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1654523540000|2022-06-06 13:52:20|3849.6|3843.6|3849.6|3843.6|3849.9|3843.9|3849.6|3843.6|3
1654523560000|2022-06-06 13:52:40|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1654523570000|2022-06-06 13:52:50|3850.1|3844.1|3850.4|3844.4|3850.4|3844.4|3850.1|3844.1|2
1654523580000|2022-06-06 13:53:00|3850.1|3844.1|3849.9|3843.9|3850.1|3844.1|3849.9|3843.9|2
1654523590000|2022-06-06 13:53:10|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|3
1654523600000|2022-06-06 13:53:20|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1654523620000|2022-06-06 13:53:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1654523630000|2022-06-06 13:53:50|3850.6|3844.6|3850.9|3844.9|3851.1|3845.1|3850.6|3844.6|3
1654523640000|2022-06-06 13:54:00|3851.4|3845.4|3852.6|3846.6|3852.6|3846.6|3851.4|3845.4|5
1654523650000|2022-06-06 13:54:10|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1654523660000|2022-06-06 13:54:20|3851.6|3845.6|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|2
1654523680000|2022-06-06 13:54:40|3851.4|3845.4|3854.4|3848.4|3854.4|3848.4|3851.4|3845.4|8
1654523690000|2022-06-06 13:54:50|3854.1|3848.1|3853.1|3847.1|3854.4|3848.4|3853.1|3847.1|5
1654523720000|2022-06-06 13:55:20|3853.6|3847.6|3854.9|3848.9|3854.9|3848.9|3853.6|3847.6|3
1654523730000|2022-06-06 13:55:30|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1654523740000|2022-06-06 13:55:40|3854.9|3848.9|3853.9|3847.9|3855.1|3849.1|3853.9|3847.9|6
1654523750000|2022-06-06 13:55:50|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|4
1654523760000|2022-06-06 13:56:00|3853.6|3847.6|3853.4|3847.4|3853.6|3847.6|3853.4|3847.4|2
1654523770000|2022-06-06 13:56:10|3853.9|3847.9|3854.1|3848.1|3854.6|3848.6|3853.9|3847.9|7
1654523780000|2022-06-06 13:56:20|3854.4|3848.4|3853.6|3847.6|3854.4|3848.4|3853.6|3847.6|5
1654523790000|2022-06-06 13:56:30|3853.4|3847.4|3853.4|3847.4|3853.6|3847.6|3853.4|3847.4|5
1654523800000|2022-06-06 13:56:40|3854.1|3848.1|3855.4|3849.4|3855.4|3849.4|3854.1|3848.1|7
1654523810000|2022-06-06 13:56:50|3856.1|3850.1|3853.9|3847.9|3856.1|3850.1|3853.9|3847.9|6
1654523820000|2022-06-06 13:57:00|3853.4|3847.4|3855.9|3849.9|3855.9|3849.9|3852.6|3846.6|6
1654523830000|2022-06-06 13:57:10|3856.1|3850.1|3856.9|3850.9|3856.9|3850.9|3856.1|3850.1|5
1654523840000|2022-06-06 13:57:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1654523910000|2022-06-06 13:58:30|3856.9|3850.9|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|2
1654523920000|2022-06-06 13:58:40|3856.9|3850.9|3856.6|3850.6|3857.1|3851.1|3856.6|3850.6|4
1654523970000|2022-06-06 13:59:30|3857.1|3851.1|3860.3|3854.3|3860.5|3854.5|3857.1|3851.1|6
1654523980000|2022-06-06 13:59:40|3860.5|3854.5|3861.1|3855.1|3861.3|3855.3|3860.5|3854.5|8
1654523990000|2022-06-06 13:59:50|3860.9|3854.9|3864.9|3858.9|3864.9|3858.9|3860.9|3854.9|4
1654524000000|2022-06-06 14:00:00|3864.8|3858.8|3865.5|3859.5|3865.5|3859.5|3864.8|3858.8|5
1654524010000|2022-06-06 14:00:10|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|1
1654524020000|2022-06-06 14:00:20|3865.9|3859.9|3862.8|3856.8|3865.9|3859.9|3862.5|3856.5|7
1654524030000|2022-06-06 14:00:30|3862.5|3856.5|3862|3856|3862.8|3856.8|3862|3856|8
1654524050000|2022-06-06 14:00:50|3861.9|3855.9|3859.4|3853.4|3861.9|3855.9|3859.4|3853.4|6
1654524060000|2022-06-06 14:01:00|3859.1|3853.1|3857.9|3851.9|3859.1|3853.1|3857.9|3851.9|5
1654524070000|2022-06-06 14:01:10|3858.1|3852.1|3860.9|3854.9|3860.9|3854.9|3858.1|3852.1|5
1654524080000|2022-06-06 14:01:20|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|2
1654524090000|2022-06-06 14:01:30|3860.4|3854.4|3859.9|3853.9|3860.4|3854.4|3859.9|3853.9|3
1654524110000|2022-06-06 14:01:50|3859.4|3853.4|3858.4|3852.4|3859.4|3853.4|3858.1|3852.1|6
1654524120000|2022-06-06 14:02:00|3858.1|3852.1|3857.1|3851.1|3858.1|3852.1|3857.1|3851.1|4
1654524130000|2022-06-06 14:02:10|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1654524140000|2022-06-06 14:02:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1654524170000|2022-06-06 14:02:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1654524190000|2022-06-06 14:03:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1654524200000|2022-06-06 14:03:20|3856.4|3850.4|3856.6|3850.6|3856.6|3850.6|3856.4|3850.4|4
1654524220000|2022-06-06 14:03:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1654524250000|2022-06-06 14:04:10|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|3
1654524300000|2022-06-06 14:05:00|3856.1|3850.1|3856.4|3850.4|3856.9|3850.9|3855.9|3849.9|6
1654524330000|2022-06-06 14:05:30|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1654524340000|2022-06-06 14:05:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1654524360000|2022-06-06 14:06:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1654524390000|2022-06-06 14:06:30|3857.1|3851.1|3859.6|3853.6|3860.4|3854.4|3857.1|3851.1|9
1654524420000|2022-06-06 14:07:00|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|2
1654524440000|2022-06-06 14:07:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1654524460000|2022-06-06 14:07:40|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1654524520000|2022-06-06 14:08:40|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1654524530000|2022-06-06 14:08:50|3858.9|3852.9|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|2
1654524550000|2022-06-06 14:09:10|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1654524610000|2022-06-06 14:10:10|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1654524620000|2022-06-06 14:10:20|3858.9|3852.9|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|2
1654524660000|2022-06-06 14:11:00|3858.9|3852.9|3857.1|3851.1|3858.9|3852.9|3857.1|3851.1|5
1654524670000|2022-06-06 14:11:10|3857.4|3851.4|3856.4|3850.4|3857.4|3851.4|3855.9|3849.9|7
1654524690000|2022-06-06 14:11:30|3856.9|3850.9|3856.9|3850.9|3857.1|3851.1|3856.6|3850.6|4
1654524700000|2022-06-06 14:11:40|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1654524720000|2022-06-06 14:12:00|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|3
1654524730000|2022-06-06 14:12:10|3856.6|3850.6|3851.4|3845.4|3856.6|3850.6|3851.4|3845.4|6
1654524740000|2022-06-06 14:12:20|3851.1|3845.1|3852.4|3846.4|3852.9|3846.9|3851.1|3845.1|6
1654524750000|2022-06-06 14:12:30|3853.4|3847.4|3853.6|3847.6|3853.6|3847.6|3853.4|3847.4|2
1654524760000|2022-06-06 14:12:40|3853.9|3847.9|3856.1|3850.1|3856.1|3850.1|3853.9|3847.9|2
1654524770000|2022-06-06 14:12:50|3856.4|3850.4|3856.6|3850.6|3856.6|3850.6|3856.4|3850.4|2
1654524780000|2022-06-06 14:13:00|3857.1|3851.1|3856.9|3850.9|3857.1|3851.1|3856.9|3850.9|2
1654524790000|2022-06-06 14:13:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1654524800000|2022-06-06 14:13:20|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|3
1654524810000|2022-06-06 14:13:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1654524820000|2022-06-06 14:13:40|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1654524840000|2022-06-06 14:14:00|3858.4|3852.4|3857.9|3851.9|3858.4|3852.4|3857.9|3851.9|3
1654524850000|2022-06-06 14:14:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1654524870000|2022-06-06 14:14:30|3857.4|3851.4|3856.4|3850.4|3857.4|3851.4|3856.4|3850.4|3
1654524880000|2022-06-06 14:14:40|3856.1|3850.1|3855.4|3849.4|3856.1|3850.1|3855.4|3849.4|3
1654524890000|2022-06-06 14:14:50|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|2
1654524900000|2022-06-06 14:15:00|3856.6|3850.6|3857.6|3851.6|3858.1|3852.1|3856.6|3850.6|12
1654524910000|2022-06-06 14:15:10|3857.4|3851.4|3856.9|3850.9|3857.4|3851.4|3856.4|3850.4|9
1654524920000|2022-06-06 14:15:20|3857.6|3851.6|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|4
1654524930000|2022-06-06 14:15:30|3858.6|3852.6|3857.9|3851.9|3858.6|3852.6|3857.9|3851.9|7
1654524940000|2022-06-06 14:15:40|3858.1|3852.1|3859.1|3853.1|3859.1|3853.1|3858.1|3852.1|9
1654524960000|2022-06-06 14:16:00|3858.9|3852.9|3857.4|3851.4|3858.9|3852.9|3857.1|3851.1|9
1654524970000|2022-06-06 14:16:10|3857.1|3851.1|3856.9|3850.9|3857.4|3851.4|3856.9|3850.9|6
1654525040000|2022-06-06 14:17:20|3856.6|3850.6|3854.4|3848.4|3856.6|3850.6|3854.4|3848.4|6
1654525050000|2022-06-06 14:17:30|3854.1|3848.1|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|5
1654525100000|2022-06-06 14:18:20|3856.6|3850.6|3856.9|3850.9|3856.9|3850.9|3856.6|3850.6|2
1654525110000|2022-06-06 14:18:30|3856.6|3850.6|3856.9|3850.9|3856.9|3850.9|3856.6|3850.6|2
1654525120000|2022-06-06 14:18:40|3857.1|3851.1|3857.9|3851.9|3857.9|3851.9|3857.1|3851.1|2
1654525130000|2022-06-06 14:18:50|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1654525140000|2022-06-06 14:19:00|3858.1|3852.1|3858.9|3852.9|3858.9|3852.9|3858.1|3852.1|4
1654525150000|2022-06-06 14:19:10|3858.6|3852.6|3858.9|3852.9|3858.9|3852.9|3858.6|3852.6|2
1654525160000|2022-06-06 14:19:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1654525210000|2022-06-06 14:20:10|3860.1|3854.1|3861.1|3855.1|3861.9|3855.9|3860.1|3854.1|5
1654525220000|2022-06-06 14:20:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1654525230000|2022-06-06 14:20:30|3860.4|3854.4|3859.4|3853.4|3860.4|3854.4|3858.9|3852.9|12
1654525240000|2022-06-06 14:20:40|3859.1|3853.1|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|2
1654525250000|2022-06-06 14:20:50|3859.1|3853.1|3859.4|3853.4|3859.4|3853.4|3859.1|3853.1|2
1654525260000|2022-06-06 14:21:00|3858.9|3852.9|3860|3854|3860|3854|3858.9|3852.9|3
1654525280000|2022-06-06 14:21:20|3860.3|3854.3|3861.6|3855.6|3861.6|3855.6|3860.3|3854.3|8
1654525290000|2022-06-06 14:21:30|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1654525300000|2022-06-06 14:21:40|3861.6|3855.6|3861.4|3855.4|3861.6|3855.6|3861.4|3855.4|4
1654525310000|2022-06-06 14:21:50|3861.1|3855.1|3858.9|3852.9|3861.1|3855.1|3858.9|3852.9|5
1654525320000|2022-06-06 14:22:00|3858.4|3852.4|3858.4|3852.4|3858.6|3852.6|3858.4|3852.4|3
1654525330000|2022-06-06 14:22:10|3858.6|3852.6|3858.4|3852.4|3858.6|3852.6|3858.4|3852.4|2
1654525350000|2022-06-06 14:22:30|3857.6|3851.6|3857.1|3851.1|3857.6|3851.6|3857.1|3851.1|2
1654525370000|2022-06-06 14:22:50|3856.9|3850.9|3856.9|3850.9|3857.1|3851.1|3856.9|3850.9|3
1654525380000|2022-06-06 14:23:00|3856.6|3850.6|3855.9|3849.9|3856.6|3850.6|3855.9|3849.9|2
1654525390000|2022-06-06 14:23:10|3855.6|3849.6|3854.6|3848.6|3855.6|3849.6|3854.4|3848.4|4
1654525400000|2022-06-06 14:23:20|3854.4|3848.4|3854.1|3848.1|3854.4|3848.4|3854.1|3848.1|2
1654525410000|2022-06-06 14:23:30|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.6|3847.6|3
1654525420000|2022-06-06 14:23:40|3854.4|3848.4|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|2
1654525430000|2022-06-06 14:23:50|3854.4|3848.4|3852.4|3846.4|3854.4|3848.4|3852.4|3846.4|4
1654525440000|2022-06-06 14:24:00|3852.1|3846.1|3850.6|3844.6|3852.1|3846.1|3850.6|3844.6|4
1654525460000|2022-06-06 14:24:20|3851.9|3845.9|3857.4|3851.4|3857.4|3851.4|3851.9|3845.9|6
1654525470000|2022-06-06 14:24:30|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1654525480000|2022-06-06 14:24:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1654525500000|2022-06-06 14:25:00|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1654525510000|2022-06-06 14:25:10|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1654525520000|2022-06-06 14:25:20|3858.9|3852.9|3862.9|3856.9|3862.9|3856.9|3858.9|3852.9|4
1654525540000|2022-06-06 14:25:40|3863.1|3857.1|3863.4|3857.4|3863.4|3857.4|3863.1|3857.1|2
1654525550000|2022-06-06 14:25:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|1
1654525560000|2022-06-06 14:26:00|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1654525610000|2022-06-06 14:26:50|3863.4|3857.4|3865.6|3859.6|3865.6|3859.6|3863.4|3857.4|3
1654525620000|2022-06-06 14:27:00|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|1
1654525650000|2022-06-06 14:27:30|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1654525720000|2022-06-06 14:28:40|3865.9|3859.9|3864.1|3858.1|3865.9|3859.9|3864.1|3858.1|2
1654525730000|2022-06-06 14:28:50|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.6|3857.6|3
1654525740000|2022-06-06 14:29:00|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1654525780000|2022-06-06 14:29:40|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1654525800000|2022-06-06 14:30:00|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|3
1654525810000|2022-06-06 14:30:10|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|4
1654525830000|2022-06-06 14:30:30|3862.1|3856.1|3861.6|3855.6|3862.1|3856.1|3861.6|3855.6|5
1654525850000|2022-06-06 14:30:50|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|3
1654525860000|2022-06-06 14:31:00|3860.4|3854.4|3861.6|3855.6|3861.9|3855.9|3860.4|3854.4|4
1654525870000|2022-06-06 14:31:10|3861.9|3855.9|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|4
1654525880000|2022-06-06 14:31:20|3862.4|3856.4|3862.9|3856.9|3862.9|3856.9|3862.4|3856.4|3
1654525890000|2022-06-06 14:31:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|1
1654525900000|2022-06-06 14:31:40|3862.4|3856.4|3862.6|3856.6|3862.6|3856.6|3862.4|3856.4|6
1654525920000|2022-06-06 14:32:00|3862.9|3856.9|3863.1|3857.1|3863.1|3857.1|3862.9|3856.9|4
1654525950000|2022-06-06 14:32:30|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|1
1654525970000|2022-06-06 14:32:50|3863.1|3857.1|3867.6|3861.6|3867.9|3861.9|3863.1|3857.1|9
1654525980000|2022-06-06 14:33:00|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.4|3859.4|3
1654525990000|2022-06-06 14:33:10|3865.6|3859.6|3865.4|3859.4|3865.6|3859.6|3865.1|3859.1|3
1654526000000|2022-06-06 14:33:20|3865.6|3859.6|3865.9|3859.9|3866.4|3860.4|3865.6|3859.6|4
1654526010000|2022-06-06 14:33:30|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1654526020000|2022-06-06 14:33:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1654526040000|2022-06-06 14:34:00|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|3
1654526050000|2022-06-06 14:34:10|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|2
1654526070000|2022-06-06 14:34:30|3866.9|3860.9|3866.1|3860.1|3867.1|3861.1|3866.1|3860.1|5
1654526080000|2022-06-06 14:34:40|3865.6|3859.6|3863.9|3857.9|3865.6|3859.6|3863.6|3857.6|6
1654526100000|2022-06-06 14:35:00|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.4|3857.4|3
1654526130000|2022-06-06 14:35:30|3863.9|3857.9|3864.1|3858.1|3864.1|3858.1|3863.9|3857.9|2
1654526140000|2022-06-06 14:35:40|3864.6|3858.6|3864.1|3858.1|3865.1|3859.1|3864.1|3858.1|7
1654526150000|2022-06-06 14:35:50|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1654526160000|2022-06-06 14:36:00|3863.6|3857.6|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|4
1654526170000|2022-06-06 14:36:10|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3864.9|3858.9|7
1654526180000|2022-06-06 14:36:20|3865.4|3859.4|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|3
1654526190000|2022-06-06 14:36:30|3864.6|3858.6|3864.9|3858.9|3864.9|3858.9|3864.6|3858.6|4
1654526200000|2022-06-06 14:36:40|3864.6|3858.6|3864.9|3858.9|3864.9|3858.9|3864.6|3858.6|2
1654526210000|2022-06-06 14:36:50|3865.1|3859.1|3864.9|3858.9|3865.1|3859.1|3864.9|3858.9|4
1654526220000|2022-06-06 14:37:00|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1654526230000|2022-06-06 14:37:10|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1654526250000|2022-06-06 14:37:30|3864.1|3858.1|3863.1|3857.1|3864.1|3858.1|3863.1|3857.1|3
1654526270000|2022-06-06 14:37:50|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|1
1654526280000|2022-06-06 14:38:00|3863.1|3857.1|3862.4|3856.4|3863.4|3857.4|3862.4|3856.4|6
1654526290000|2022-06-06 14:38:10|3862.1|3856.1|3862.1|3856.1|3862.4|3856.4|3862.1|3856.1|3
1654526300000|2022-06-06 14:38:20|3861.9|3855.9|3860.6|3854.6|3861.9|3855.9|3860.6|3854.6|2
1654526310000|2022-06-06 14:38:30|3860.4|3854.4|3860.6|3854.6|3860.6|3854.6|3860.4|3854.4|2
1654526330000|2022-06-06 14:38:50|3861.4|3855.4|3863.8|3857.8|3863.8|3857.8|3861.4|3855.4|2
1654526340000|2022-06-06 14:39:00|3864.5|3858.5|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|5
1654526350000|2022-06-06 14:39:10|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1654526370000|2022-06-06 14:39:30|3864.9|3858.9|3863.1|3857.1|3864.9|3858.9|3863.1|3857.1|3
1654526380000|2022-06-06 14:39:40|3862.9|3856.9|3862.4|3856.4|3862.9|3856.9|3862.4|3856.4|2
1654526390000|2022-06-06 14:39:50|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|1
1654526400000|2022-06-06 14:40:00|3861.9|3855.9|3860.6|3854.6|3861.9|3855.9|3860.6|3854.6|4
1654526410000|2022-06-06 14:40:10|3860.4|3854.4|3860.1|3854.1|3860.4|3854.4|3860.1|3854.1|2
1654526420000|2022-06-06 14:40:20|3859.9|3853.9|3859.1|3853.1|3859.9|3853.9|3859.1|3853.1|2
1654526430000|2022-06-06 14:40:30|3859.4|3853.4|3859.6|3853.6|3859.9|3853.9|3859.4|3853.4|3
1654526440000|2022-06-06 14:40:40|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3859.1|3853.1|4
1654526450000|2022-06-06 14:40:50|3859.1|3853.1|3860.9|3854.9|3860.9|3854.9|3859.1|3853.1|7
1654526460000|2022-06-06 14:41:00|3861.1|3855.1|3864.1|3858.1|3864.3|3858.3|3860.9|3854.9|7
1654526470000|2022-06-06 14:41:10|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|3
1654526480000|2022-06-06 14:41:20|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|1
1654526490000|2022-06-06 14:41:30|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1654526500000|2022-06-06 14:41:40|3864.9|3858.9|3864.1|3858.1|3864.9|3858.9|3864.1|3858.1|3
1654526510000|2022-06-06 14:41:50|3864.4|3858.4|3866.9|3860.9|3867.1|3861.1|3864.4|3858.4|6
1654526520000|2022-06-06 14:42:00|3867.4|3861.4|3866.4|3860.4|3867.4|3861.4|3866.4|3860.4|4
1654526540000|2022-06-06 14:42:20|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1654526550000|2022-06-06 14:42:30|3865.1|3859.1|3861.6|3855.6|3865.1|3859.1|3861.6|3855.6|8
1654526560000|2022-06-06 14:42:40|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3860.6|3854.6|5
1654526570000|2022-06-06 14:42:50|3861.6|3855.6|3861.4|3855.4|3861.6|3855.6|3861.4|3855.4|2
1654526580000|2022-06-06 14:43:00|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|5
1654526600000|2022-06-06 14:43:20|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1654526610000|2022-06-06 14:43:30|3860.4|3854.4|3857.4|3851.4|3860.4|3854.4|3857.1|3851.1|15
1654526620000|2022-06-06 14:43:40|3856.6|3850.6|3856.9|3850.9|3857.1|3851.1|3856.1|3850.1|8
1654526630000|2022-06-06 14:43:50|3857.1|3851.1|3858.1|3852.1|3858.1|3852.1|3857.1|3851.1|6
1654526640000|2022-06-06 14:44:00|3858.4|3852.4|3862.4|3856.4|3862.4|3856.4|3858.4|3852.4|7
1654526650000|2022-06-06 14:44:10|3862.6|3856.6|3863.6|3857.6|3863.9|3857.9|3862.6|3856.6|6
1654526660000|2022-06-06 14:44:20|3864.1|3858.1|3862.9|3856.9|3864.1|3858.1|3862.9|3856.9|3
1654526670000|2022-06-06 14:44:30|3863.1|3857.1|3862.1|3856.1|3863.1|3857.1|3862.1|3856.1|5
1654526680000|2022-06-06 14:44:40|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|2
1654526690000|2022-06-06 14:44:50|3862.6|3856.6|3864.9|3858.9|3864.9|3858.9|3862.6|3856.6|8
1654526700000|2022-06-06 14:45:00|3864.4|3858.4|3866.9|3860.9|3866.9|3860.9|3864.4|3858.4|7
1654526730000|2022-06-06 14:45:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1654526740000|2022-06-06 14:45:40|3866.1|3860.1|3864.6|3858.6|3866.1|3860.1|3863.9|3857.9|5
1654526750000|2022-06-06 14:45:50|3864.4|3858.4|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|2
1654526760000|2022-06-06 14:46:00|3864.4|3858.4|3864.6|3858.6|3864.9|3858.9|3864.4|3858.4|5
1654526770000|2022-06-06 14:46:10|3864.4|3858.4|3867.1|3861.1|3867.1|3861.1|3864.4|3858.4|7
1654526790000|2022-06-06 14:46:30|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|1
1654526820000|2022-06-06 14:47:00|3867.1|3861.1|3868.6|3862.6|3868.6|3862.6|3867.1|3861.1|2
1654526830000|2022-06-06 14:47:10|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1654526840000|2022-06-06 14:47:20|3868.1|3862.1|3868.9|3862.9|3868.9|3862.9|3868.1|3862.1|4
1654526850000|2022-06-06 14:47:30|3869.1|3863.1|3868.1|3862.1|3869.9|3863.9|3868.1|3862.1|14
1654526860000|2022-06-06 14:47:40|3867.9|3861.9|3867.1|3861.1|3867.9|3861.9|3867.1|3861.1|2
1654526870000|2022-06-06 14:47:50|3867.4|3861.4|3867.6|3861.6|3867.6|3861.6|3867.4|3861.4|2
1654526880000|2022-06-06 14:48:00|3867.9|3861.9|3866.9|3860.9|3867.9|3861.9|3866.9|3860.9|4
1654526890000|2022-06-06 14:48:10|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|3
1654526900000|2022-06-06 14:48:20|3866.9|3860.9|3866.6|3860.6|3867.4|3861.4|3866.4|3860.4|10
1654526910000|2022-06-06 14:48:30|3866.4|3860.4|3866.9|3860.9|3867.6|3861.6|3866.4|3860.4|6
1654526920000|2022-06-06 14:48:40|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|5
1654526930000|2022-06-06 14:48:50|3866.9|3860.9|3870.5|3864.5|3871|3865|3866.9|3860.9|5
1654526940000|2022-06-06 14:49:00|3870.4|3864.4|3871.1|3865.1|3871.4|3865.4|3870.4|3864.4|3
1654526950000|2022-06-06 14:49:10|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654526960000|2022-06-06 14:49:20|3871.9|3865.9|3871.9|3865.9|3872.6|3866.6|3871.9|3865.9|6
1654526970000|2022-06-06 14:49:30|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|3
1654526980000|2022-06-06 14:49:40|3871.1|3865.1|3870.6|3864.6|3871.1|3865.1|3870.4|3864.4|5
1654526990000|2022-06-06 14:49:50|3870.4|3864.4|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|6
1654527000000|2022-06-06 14:50:00|3870.4|3864.4|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|2
1654527010000|2022-06-06 14:50:10|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1654527020000|2022-06-06 14:50:20|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1654527030000|2022-06-06 14:50:30|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|3
1654527040000|2022-06-06 14:50:40|3870.6|3864.6|3869.4|3863.4|3870.6|3864.6|3868.9|3862.9|6
1654527050000|2022-06-06 14:50:50|3869.1|3863.1|3867.9|3861.9|3869.6|3863.6|3867.9|3861.9|12
1654527060000|2022-06-06 14:51:00|3867.6|3861.6|3867.6|3861.6|3868.1|3862.1|3867.4|3861.4|5
1654527080000|2022-06-06 14:51:20|3867.9|3861.9|3867.9|3861.9|3868.1|3862.1|3867.6|3861.6|9
1654527090000|2022-06-06 14:51:30|3868.1|3862.1|3867.9|3861.9|3868.1|3862.1|3867.9|3861.9|4
1654527100000|2022-06-06 14:51:40|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1654527110000|2022-06-06 14:51:50|3868.4|3862.4|3867.9|3861.9|3868.4|3862.4|3867.9|3861.9|10
1654527120000|2022-06-06 14:52:00|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1654527130000|2022-06-06 14:52:10|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1654527140000|2022-06-06 14:52:20|3868.1|3862.1|3868.4|3862.4|3868.4|3862.4|3868.1|3862.1|2
1654527150000|2022-06-06 14:52:30|3868.6|3862.6|3868.4|3862.4|3869.1|3863.1|3868.4|3862.4|7
1654527160000|2022-06-06 14:52:40|3868.6|3862.6|3868.9|3862.9|3869.4|3863.4|3868.6|3862.6|6
1654527170000|2022-06-06 14:52:50|3868.6|3862.6|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|2
1654527180000|2022-06-06 14:53:00|3867.9|3861.9|3867.6|3861.6|3867.9|3861.9|3867.4|3861.4|4
1654527190000|2022-06-06 14:53:10|3867.4|3861.4|3867.1|3861.1|3867.4|3861.4|3867.1|3861.1|2
1654527200000|2022-06-06 14:53:20|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|1
1654527210000|2022-06-06 14:53:30|3866.6|3860.6|3866.4|3860.4|3866.9|3860.9|3866.4|3860.4|4
1654527220000|2022-06-06 14:53:40|3866.1|3860.1|3866.4|3860.4|3866.4|3860.4|3866.1|3860.1|4
1654527230000|2022-06-06 14:53:50|3866.1|3860.1|3865.9|3859.9|3866.1|3860.1|3865.9|3859.9|2
1654527240000|2022-06-06 14:54:00|3864.6|3858.6|3856.9|3850.9|3864.6|3858.6|3856.6|3850.6|16
1654527250000|2022-06-06 14:54:10|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3856.9|3850.9|5
1654527260000|2022-06-06 14:54:20|3857.4|3851.4|3858.1|3852.1|3858.4|3852.4|3857.1|3851.1|7
1654527270000|2022-06-06 14:54:30|3858.4|3852.4|3862.8|3856.8|3863|3857|3858.4|3852.4|8
1654527280000|2022-06-06 14:54:40|3862.5|3856.5|3863|3857|3863|3857|3862.5|3856.5|5
1654527290000|2022-06-06 14:54:50|3863.3|3857.3|3866|3860|3866|3860|3863.3|3857.3|3
1654527300000|2022-06-06 14:55:00|3866.3|3860.3|3867.5|3861.5|3869.3|3863.3|3866.3|3860.3|4
1654527310000|2022-06-06 14:55:10|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|7
1654527320000|2022-06-06 14:55:20|3868.8|3862.8|3871|3865|3871.5|3865.5|3868.8|3862.8|9
1654527330000|2022-06-06 14:55:30|3871.5|3865.5|3872|3866|3872|3866|3871.5|3865.5|3
1654527340000|2022-06-06 14:55:40|3872.4|3866.4|3873|3867|3873|3867|3872.3|3866.3|5
1654527350000|2022-06-06 14:55:50|3873.3|3867.3|3876.8|3870.8|3876.9|3870.9|3873.3|3867.3|12
1654527360000|2022-06-06 14:56:00|3876.5|3870.5|3875|3869|3876.9|3870.9|3874|3868|20
1654527370000|2022-06-06 14:56:10|3874.8|3868.8|3875|3869|3875|3869|3874.4|3868.4|6
1654527380000|2022-06-06 14:56:20|3874.8|3868.8|3874.5|3868.5|3874.8|3868.8|3874|3868|13
1654527390000|2022-06-06 14:56:30|3874.8|3868.8|3874.8|3868.8|3874.9|3868.9|3874.5|3868.5|5
1654527400000|2022-06-06 14:56:40|3874.5|3868.5|3875.5|3869.5|3875.5|3869.5|3874.1|3868.1|11
1654527410000|2022-06-06 14:56:50|3875.8|3869.8|3876.6|3870.6|3876.6|3870.6|3875.1|3869.1|11
1654527420000|2022-06-06 14:57:00|3876.5|3870.5|3874.8|3868.8|3876.9|3870.9|3874.8|3868.8|9
1654527430000|2022-06-06 14:57:10|3875.1|3869.1|3872.5|3866.5|3875.1|3869.1|3872.5|3866.5|11
1654527440000|2022-06-06 14:57:20|3872.8|3866.8|3872.5|3866.5|3872.8|3866.8|3872.5|3866.5|2
1654527450000|2022-06-06 14:57:30|3872.8|3866.8|3875.3|3869.3|3875.3|3869.3|3872.8|3866.8|5
1654527460000|2022-06-06 14:57:40|3875.5|3869.5|3876|3870|3877.1|3871.1|3875.5|3869.5|10
1654527470000|2022-06-06 14:57:50|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|5
1654527480000|2022-06-06 14:58:00|3875.4|3869.4|3874.8|3868.8|3876|3870|3873.8|3867.8|12
1654527490000|2022-06-06 14:58:10|3875|3869|3876.3|3870.3|3876.5|3870.5|3875|3869|9
1654527500000|2022-06-06 14:58:20|3876|3870|3877.1|3871.1|3877.4|3871.4|3876|3870|7
1654527510000|2022-06-06 14:58:30|3877.9|3871.9|3880.1|3874.1|3880.1|3874.1|3877.9|3871.9|14
1654527520000|2022-06-06 14:58:40|3880.4|3874.4|3881.6|3875.6|3882.1|3876.1|3880.4|3874.4|9
1654527530000|2022-06-06 14:58:50|3881.9|3875.9|3883.5|3877.5|3884.6|3878.6|3881.6|3875.6|14
1654527540000|2022-06-06 14:59:00|3883.9|3877.9|3884.9|3878.9|3885.9|3879.9|3883.9|3877.9|11
1654527550000|2022-06-06 14:59:10|3884.4|3878.4|3880.1|3874.1|3884.4|3878.4|3880.1|3874.1|4
1654527560000|2022-06-06 14:59:20|3879.5|3873.5|3879.8|3873.8|3879.8|3873.8|3878.9|3872.9|8
1654527570000|2022-06-06 14:59:30|3879.5|3873.5|3879.8|3873.8|3880|3874|3879.5|3873.5|5
1654527580000|2022-06-06 14:59:40|3880|3874|3879.6|3873.6|3880.1|3874.1|3879.5|3873.5|8
1654527590000|2022-06-06 14:59:50|3879.9|3873.9|3879.8|3873.8|3881.1|3875.1|3879|3873|8
1654527600000|2022-06-06 15:00:00|3879.9|3873.9|3879|3873|3879.9|3873.9|3879|3873|8
1654527610000|2022-06-06 15:00:10|3879.1|3873.1|3879.4|3873.4|3879.4|3873.4|3879.1|3873.1|2
1654527620000|2022-06-06 15:00:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1654527630000|2022-06-06 15:00:30|3880.1|3874.1|3880.9|3874.9|3880.9|3874.9|3880.1|3874.1|4
1654527640000|2022-06-06 15:00:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1654527660000|2022-06-06 15:01:00|3879.6|3873.6|3877.1|3871.1|3879.6|3873.6|3876.6|3870.6|8
1654527670000|2022-06-06 15:01:10|3877.4|3871.4|3878.9|3872.9|3878.9|3872.9|3877.4|3871.4|3
1654527680000|2022-06-06 15:01:20|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|2
1654527690000|2022-06-06 15:01:30|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.9|3872.9|3
1654527700000|2022-06-06 15:01:40|3879.4|3873.4|3878.9|3872.9|3879.4|3873.4|3878.9|3872.9|3
1654527710000|2022-06-06 15:01:50|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1654527720000|2022-06-06 15:02:00|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3877.9|3871.9|4
1654527730000|2022-06-06 15:02:10|3878.6|3872.6|3878.6|3872.6|3878.9|3872.9|3878.6|3872.6|3
1654527740000|2022-06-06 15:02:20|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.6|3872.6|3
1654527750000|2022-06-06 15:02:30|3879.1|3873.1|3879.4|3873.4|3879.4|3873.4|3879.1|3873.1|4
1654527760000|2022-06-06 15:02:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1654527770000|2022-06-06 15:02:50|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1654527790000|2022-06-06 15:03:10|3879.6|3873.6|3878.9|3872.9|3879.6|3873.6|3878.9|3872.9|2
1654527800000|2022-06-06 15:03:20|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1654527810000|2022-06-06 15:03:30|3878.4|3872.4|3876.9|3870.9|3878.4|3872.4|3876.9|3870.9|5
1654527820000|2022-06-06 15:03:40|3876.6|3870.6|3875.9|3869.9|3876.6|3870.6|3875.9|3869.9|2
1654527830000|2022-06-06 15:03:50|3875.6|3869.6|3874.9|3868.9|3875.6|3869.6|3874.9|3868.9|4
1654527850000|2022-06-06 15:04:10|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1654527860000|2022-06-06 15:04:20|3875.6|3869.6|3877.1|3871.1|3877.1|3871.1|3875.6|3869.6|6
1654527870000|2022-06-06 15:04:30|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|5
1654527880000|2022-06-06 15:04:40|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654527890000|2022-06-06 15:04:50|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654527910000|2022-06-06 15:05:10|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1654527920000|2022-06-06 15:05:20|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654527940000|2022-06-06 15:05:40|3877.4|3871.4|3876.9|3870.9|3877.6|3871.6|3876.9|3870.9|5
1654527950000|2022-06-06 15:05:50|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654527990000|2022-06-06 15:06:30|3876.1|3870.1|3876.4|3870.4|3876.4|3870.4|3876.1|3870.1|2
1654528000000|2022-06-06 15:06:40|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|2
1654528020000|2022-06-06 15:07:00|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|1
1654528030000|2022-06-06 15:07:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654528040000|2022-06-06 15:07:20|3876.6|3870.6|3877.4|3871.4|3877.6|3871.6|3876.6|3870.6|4
1654528050000|2022-06-06 15:07:30|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654528060000|2022-06-06 15:07:40|3876.4|3870.4|3876.9|3870.9|3877.4|3871.4|3876.4|3870.4|4
1654528080000|2022-06-06 15:08:00|3876.6|3870.6|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|5
1654528090000|2022-06-06 15:08:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654528100000|2022-06-06 15:08:20|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|4
1654528110000|2022-06-06 15:08:30|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1654528120000|2022-06-06 15:08:40|3876.6|3870.6|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|3
1654528130000|2022-06-06 15:08:50|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|2
1654528140000|2022-06-06 15:09:00|3876.1|3870.1|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|3
1654528150000|2022-06-06 15:09:10|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|4
1654528160000|2022-06-06 15:09:20|3876.6|3870.6|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|3
1654528170000|2022-06-06 15:09:30|3876.9|3870.9|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|2
1654528180000|2022-06-06 15:09:40|3876.4|3870.4|3875.6|3869.6|3876.4|3870.4|3875.4|3869.4|3
1654528190000|2022-06-06 15:09:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|3
1654528200000|2022-06-06 15:10:00|3875.1|3869.1|3875.6|3869.6|3875.9|3869.9|3874.9|3868.9|8
1654528210000|2022-06-06 15:10:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654528250000|2022-06-06 15:10:50|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|2
1654528260000|2022-06-06 15:11:00|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.4|3869.4|6
1654528270000|2022-06-06 15:11:10|3875.6|3869.6|3875.4|3869.4|3876.6|3870.6|3875.4|3869.4|9
1654528280000|2022-06-06 15:11:20|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654528290000|2022-06-06 15:11:30|3875.9|3869.9|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|4
1654528300000|2022-06-06 15:11:40|3875.9|3869.9|3875.6|3869.6|3876.4|3870.4|3875.6|3869.6|4
1654528320000|2022-06-06 15:12:00|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1654528330000|2022-06-06 15:12:10|3875.9|3869.9|3876.1|3870.1|3876.4|3870.4|3875.6|3869.6|6
1654528340000|2022-06-06 15:12:20|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1654528350000|2022-06-06 15:12:30|3876.4|3870.4|3876.4|3870.4|3876.6|3870.6|3876.1|3870.1|4
1654528360000|2022-06-06 15:12:40|3876.6|3870.6|3876.9|3870.9|3876.9|3870.9|3876.6|3870.6|2
1654528370000|2022-06-06 15:12:50|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654528380000|2022-06-06 15:13:00|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3874.9|3868.9|13
1654528390000|2022-06-06 15:13:10|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|6
1654528400000|2022-06-06 15:13:20|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.1|3870.1|3
1654528410000|2022-06-06 15:13:30|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654528420000|2022-06-06 15:13:40|3875.9|3869.9|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|2
1654528430000|2022-06-06 15:13:50|3875.1|3869.1|3875.4|3869.4|3875.9|3869.9|3875.1|3869.1|6
1654528440000|2022-06-06 15:14:00|3875.6|3869.6|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|6
1654528460000|2022-06-06 15:14:20|3875.1|3869.1|3875.9|3869.9|3875.9|3869.9|3875.1|3869.1|4
1654528470000|2022-06-06 15:14:30|3875.4|3869.4|3875.4|3869.4|3876.1|3870.1|3874.9|3868.9|6
1654528480000|2022-06-06 15:14:40|3874.9|3868.9|3875.1|3869.1|3875.6|3869.6|3874.9|3868.9|3
1654528490000|2022-06-06 15:14:50|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|2
1654528500000|2022-06-06 15:15:00|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|8
1654528510000|2022-06-06 15:15:10|3875.4|3869.4|3875.4|3869.4|3875.6|3869.6|3874.9|3868.9|6
1654528520000|2022-06-06 15:15:20|3875.6|3869.6|3875.9|3869.9|3876.1|3870.1|3875.4|3869.4|5
1654528530000|2022-06-06 15:15:30|3876.1|3870.1|3876.6|3870.6|3877.1|3871.1|3875.9|3869.9|8
1654528540000|2022-06-06 15:15:40|3875.9|3869.9|3876.1|3870.1|3876.9|3870.9|3875.6|3869.6|6
1654528550000|2022-06-06 15:15:50|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|2
1654528560000|2022-06-06 15:16:00|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3876.1|3870.1|4
1654528570000|2022-06-06 15:16:10|3875.9|3869.9|3875.4|3869.4|3875.9|3869.9|3875.1|3869.1|3
1654528580000|2022-06-06 15:16:20|3875.1|3869.1|3874.4|3868.4|3875.1|3869.1|3874.4|3868.4|5
1654528590000|2022-06-06 15:16:30|3874.6|3868.6|3874.9|3868.9|3874.9|3868.9|3874.6|3868.6|2
1654528610000|2022-06-06 15:16:50|3874.6|3868.6|3874.4|3868.4|3874.6|3868.6|3874.4|3868.4|4
1654528620000|2022-06-06 15:17:00|3874.1|3868.1|3875.1|3869.1|3875.1|3869.1|3874.1|3868.1|4
1654528630000|2022-06-06 15:17:10|3874.9|3868.9|3875.4|3869.4|3875.6|3869.6|3874.9|3868.9|7
1654528640000|2022-06-06 15:17:20|3875.6|3869.6|3875.1|3869.1|3875.6|3869.6|3875.1|3869.1|3
1654528660000|2022-06-06 15:17:40|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654528670000|2022-06-06 15:17:50|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654528680000|2022-06-06 15:18:00|3874.4|3868.4|3875.1|3869.1|3875.1|3869.1|3874.4|3868.4|8
1654528690000|2022-06-06 15:18:10|3875.4|3869.4|3875.1|3869.1|3875.4|3869.4|3875.1|3869.1|2
1654528700000|2022-06-06 15:18:20|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654528720000|2022-06-06 15:18:40|3874.4|3868.4|3875.1|3869.1|3875.1|3869.1|3874.4|3868.4|2
1654528730000|2022-06-06 15:18:50|3874.9|3868.9|3874.6|3868.6|3875.4|3869.4|3874.6|3868.6|6
1654528750000|2022-06-06 15:19:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1654528760000|2022-06-06 15:19:20|3874.6|3868.6|3874.6|3868.6|3875.4|3869.4|3874.6|3868.6|5
1654528780000|2022-06-06 15:19:40|3874.9|3868.9|3875.4|3869.4|3875.4|3869.4|3874.9|3868.9|2
1654528790000|2022-06-06 15:19:50|3875.1|3869.1|3874.6|3868.6|3875.1|3869.1|3874.6|3868.6|3
1654528800000|2022-06-06 15:20:00|3874.9|3868.9|3874.9|3868.9|3875.1|3869.1|3874.9|3868.9|3
1654528810000|2022-06-06 15:20:10|3875.1|3869.1|3876.4|3870.4|3876.4|3870.4|3874.9|3868.9|5
1654528820000|2022-06-06 15:20:20|3876.6|3870.6|3877.6|3871.6|3877.6|3871.6|3876.6|3870.6|5
1654528830000|2022-06-06 15:20:30|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|11
1654528840000|2022-06-06 15:20:40|3877.6|3871.6|3877.9|3871.9|3877.9|3871.9|3877.6|3871.6|6
1654528850000|2022-06-06 15:20:50|3878.1|3872.1|3877.9|3871.9|3878.4|3872.4|3877.9|3871.9|4
1654528860000|2022-06-06 15:21:00|3877.6|3871.6|3877.4|3871.4|3877.6|3871.6|3877.4|3871.4|2
1654528870000|2022-06-06 15:21:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654528880000|2022-06-06 15:21:20|3877.4|3871.4|3878.6|3872.6|3878.9|3872.9|3877.4|3871.4|10
1654528890000|2022-06-06 15:21:30|3878.4|3872.4|3877.6|3871.6|3878.4|3872.4|3877.6|3871.6|5
1654528900000|2022-06-06 15:21:40|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|1
1654528950000|2022-06-06 15:22:30|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654528960000|2022-06-06 15:22:40|3877.4|3871.4|3877.6|3871.6|3877.6|3871.6|3877.4|3871.4|2
1654528970000|2022-06-06 15:22:50|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.1|3871.1|3
1654528980000|2022-06-06 15:23:00|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1654529010000|2022-06-06 15:23:30|3877.9|3871.9|3879.4|3873.4|3879.4|3873.4|3877.9|3871.9|6
1654529020000|2022-06-06 15:23:40|3879.1|3873.1|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|6
1654529030000|2022-06-06 15:23:50|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|4
1654529040000|2022-06-06 15:24:00|3878.6|3872.6|3878.9|3872.9|3878.9|3872.9|3878.6|3872.6|2
1654529050000|2022-06-06 15:24:10|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1654529060000|2022-06-06 15:24:20|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3878.1|3872.1|2
1654529070000|2022-06-06 15:24:30|3877.9|3871.9|3877.4|3871.4|3877.9|3871.9|3877.4|3871.4|3
1654529080000|2022-06-06 15:24:40|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1654529150000|2022-06-06 15:25:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1654529160000|2022-06-06 15:26:00|3876.1|3870.1|3877.1|3871.1|3877.1|3871.1|3876.1|3870.1|5
1654529190000|2022-06-06 15:26:30|3876.9|3870.9|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|2
1654529200000|2022-06-06 15:26:40|3876.4|3870.4|3876.6|3870.6|3876.6|3870.6|3876.4|3870.4|2
1654529220000|2022-06-06 15:27:00|3875.1|3869.1|3869.6|3863.6|3875.1|3869.1|3869.6|3863.6|6
1654529230000|2022-06-06 15:27:10|3869.9|3863.9|3869.4|3863.4|3871.4|3865.4|3868.1|3862.1|8
1654529240000|2022-06-06 15:27:20|3866.6|3860.6|3866.4|3860.4|3868.9|3862.9|3866.1|3860.1|9
1654529250000|2022-06-06 15:27:30|3866.6|3860.6|3866.6|3860.6|3866.9|3860.9|3866.6|3860.6|3
1654529260000|2022-06-06 15:27:40|3866.9|3860.9|3869.4|3863.4|3869.6|3863.6|3866.9|3860.9|4
1654529270000|2022-06-06 15:27:50|3869.1|3863.1|3869.4|3863.4|3869.4|3863.4|3869.1|3863.1|6
1654529280000|2022-06-06 15:28:00|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1654529290000|2022-06-06 15:28:10|3869.4|3863.4|3869.4|3863.4|3869.6|3863.6|3869.1|3863.1|4
1654529300000|2022-06-06 15:28:20|3869.6|3863.6|3869.4|3863.4|3870.1|3864.1|3869.4|3863.4|5
1654529310000|2022-06-06 15:28:30|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1654529320000|2022-06-06 15:28:40|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1654529330000|2022-06-06 15:28:50|3869.1|3863.1|3869.1|3863.1|3869.4|3863.4|3868.9|3862.9|5
1654529340000|2022-06-06 15:29:00|3868.9|3862.9|3869.1|3863.1|3869.4|3863.4|3866.4|3860.4|8
1654529350000|2022-06-06 15:29:10|3868.9|3862.9|3869.1|3863.1|3869.4|3863.4|3868.9|3862.9|4
1654529360000|2022-06-06 15:29:20|3869.6|3863.6|3869.9|3863.9|3869.9|3863.9|3869.6|3863.6|2
1654529370000|2022-06-06 15:29:30|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|3
1654529380000|2022-06-06 15:29:40|3871.6|3865.6|3872.6|3866.6|3872.6|3866.6|3871.6|3865.6|4
1654529390000|2022-06-06 15:29:50|3871.6|3865.6|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|2
1654529400000|2022-06-06 15:30:00|3871.6|3865.6|3872.9|3866.9|3873.1|3867.1|3871.6|3865.6|8
1654529410000|2022-06-06 15:30:10|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.9|3866.9|4
1654529440000|2022-06-06 15:30:40|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654529460000|2022-06-06 15:31:00|3872.9|3866.9|3875.6|3869.6|3875.6|3869.6|3872.9|3866.9|4
1654529470000|2022-06-06 15:31:10|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1654529480000|2022-06-06 15:31:20|3876.4|3870.4|3874.1|3868.1|3876.4|3870.4|3874.1|3868.1|6
1654529490000|2022-06-06 15:31:30|3873.9|3867.9|3872.9|3866.9|3873.9|3867.9|3872.9|3866.9|4
1654529500000|2022-06-06 15:31:40|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654529510000|2022-06-06 15:31:50|3871.8|3865.8|3870.4|3864.4|3871.8|3865.8|3870.3|3864.3|6
1654529540000|2022-06-06 15:32:20|3871.1|3865.1|3872.1|3866.1|3872.4|3866.4|3871.1|3865.1|3
1654529550000|2022-06-06 15:32:30|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1654529560000|2022-06-06 15:32:40|3872.1|3866.1|3872.1|3866.1|3872.4|3866.4|3871.9|3865.9|5
1654529580000|2022-06-06 15:33:00|3872.4|3866.4|3873.6|3867.6|3873.6|3867.6|3872.4|3866.4|6
1654529590000|2022-06-06 15:33:10|3873.4|3867.4|3873.1|3867.1|3873.4|3867.4|3873.1|3867.1|2
1654529600000|2022-06-06 15:33:20|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654529620000|2022-06-06 15:33:40|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654529630000|2022-06-06 15:33:50|3872.4|3866.4|3872.1|3866.1|3872.6|3866.6|3872.1|3866.1|3
1654529640000|2022-06-06 15:34:00|3872.4|3866.4|3873.1|3867.1|3873.1|3867.1|3872.4|3866.4|4
1654529650000|2022-06-06 15:34:10|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|3
1654529690000|2022-06-06 15:34:50|3872.1|3866.1|3872.4|3866.4|3872.4|3866.4|3872.1|3866.1|2
1654529710000|2022-06-06 15:35:10|3872.1|3866.1|3872.4|3866.4|3872.4|3866.4|3872.1|3866.1|2
1654529720000|2022-06-06 15:35:20|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654529730000|2022-06-06 15:35:30|3872.4|3866.4|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|3
1654529740000|2022-06-06 15:35:40|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|2
1654529760000|2022-06-06 15:36:00|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654529770000|2022-06-06 15:36:10|3872.6|3866.6|3873.4|3867.4|3873.4|3867.4|3872.6|3866.6|2
1654529780000|2022-06-06 15:36:20|3874.1|3868.1|3873.9|3867.9|3874.4|3868.4|3873.9|3867.9|3
1654529800000|2022-06-06 15:36:40|3873.4|3867.4|3872.9|3866.9|3873.4|3867.4|3872.9|3866.9|3
1654529810000|2022-06-06 15:36:50|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1654529820000|2022-06-06 15:37:00|3872.1|3866.1|3872.4|3866.4|3872.4|3866.4|3871|3865|4
1654529830000|2022-06-06 15:37:10|3872.9|3866.9|3873.4|3867.4|3873.4|3867.4|3872.9|3866.9|3
1654529840000|2022-06-06 15:37:20|3873.1|3867.1|3872.9|3866.9|3873.9|3867.9|3872.9|3866.9|4
1654529850000|2022-06-06 15:37:30|3873.1|3867.1|3873.9|3867.9|3873.9|3867.9|3873.1|3867.1|2
1654529860000|2022-06-06 15:37:40|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1654529870000|2022-06-06 15:37:50|3874.4|3868.4|3874.4|3868.4|3874.6|3868.6|3874.4|3868.4|3
1654529880000|2022-06-06 15:38:00|3874.6|3868.6|3874.4|3868.4|3874.6|3868.6|3874.1|3868.1|4
1654529890000|2022-06-06 15:38:10|3874.9|3868.9|3874.8|3868.8|3876.1|3870.1|3874.8|3868.8|6
1654529900000|2022-06-06 15:38:20|3874.5|3868.5|3872.4|3866.4|3874.5|3868.5|3872.4|3866.4|9
1654529910000|2022-06-06 15:38:30|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.1|3866.1|5
1654529920000|2022-06-06 15:38:40|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|2
1654529930000|2022-06-06 15:38:50|3872.9|3866.9|3873.4|3867.4|3873.4|3867.4|3872.9|3866.9|3
1654529950000|2022-06-06 15:39:10|3873.6|3867.6|3874.1|3868.1|3874.1|3868.1|3873.6|3867.6|2
1654529960000|2022-06-06 15:39:20|3873.9|3867.9|3873.1|3867.1|3873.9|3867.9|3873.1|3867.1|3
1654529970000|2022-06-06 15:39:30|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|2
1654529980000|2022-06-06 15:39:40|3872.6|3866.6|3873.1|3867.1|3873.1|3867.1|3872.1|3866.1|4
1654529990000|2022-06-06 15:39:50|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|3
1654530000000|2022-06-06 15:40:00|3872.9|3866.9|3872.1|3866.1|3873.1|3867.1|3872.1|3866.1|4
1654530010000|2022-06-06 15:40:10|3871.6|3865.6|3872.4|3866.4|3872.4|3866.4|3871.6|3865.6|3
1654530020000|2022-06-06 15:40:20|3872.9|3866.9|3873.1|3867.1|3873.1|3867.1|3872.9|3866.9|2
1654530030000|2022-06-06 15:40:30|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.1|3866.1|3
1654530040000|2022-06-06 15:40:40|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654530050000|2022-06-06 15:40:50|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|2
1654530060000|2022-06-06 15:41:00|3870.3|3864.3|3870.4|3864.4|3870.9|3864.9|3870.3|3864.3|3
1654530070000|2022-06-06 15:41:10|3871.1|3865.1|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|2
1654530090000|2022-06-06 15:41:30|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654530100000|2022-06-06 15:41:40|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654530170000|2022-06-06 15:42:50|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3869.3|3863.3|6
1654530180000|2022-06-06 15:43:00|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3869.4|3863.4|4
1654530190000|2022-06-06 15:43:10|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1654530200000|2022-06-06 15:43:20|3870.9|3864.9|3873.1|3867.1|3873.1|3867.1|3870.9|3864.9|5
1654530210000|2022-06-06 15:43:30|3873.6|3867.6|3873.4|3867.4|3873.6|3867.6|3873.4|3867.4|2
1654530220000|2022-06-06 15:43:40|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|3
1654530230000|2022-06-06 15:43:50|3873.9|3867.9|3873.4|3867.4|3873.9|3867.9|3873.4|3867.4|2
1654530240000|2022-06-06 15:44:00|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1654530250000|2022-06-06 15:44:10|3873.6|3867.6|3875.1|3869.1|3875.1|3869.1|3873.4|3867.4|6
1654530260000|2022-06-06 15:44:20|3875.4|3869.4|3877|3871|3877|3871|3875.4|3869.4|3
1654530270000|2022-06-06 15:44:30|3877.4|3871.4|3876.9|3870.9|3877.4|3871.4|3876.9|3870.9|2
1654530280000|2022-06-06 15:44:40|3877.1|3871.1|3877.4|3871.4|3877.4|3871.4|3877.1|3871.1|2
1654530310000|2022-06-06 15:45:10|3878.6|3872.6|3882.1|3876.1|3883.9|3877.9|3878.6|3872.6|7
1654530330000|2022-06-06 15:45:30|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.4|3876.4|2
1654530340000|2022-06-06 15:45:40|3882.6|3876.6|3882.4|3876.4|3885.6|3879.6|3882.4|3876.4|9
1654530360000|2022-06-06 15:46:00|3881.9|3875.9|3882.4|3876.4|3883.6|3877.6|3881.9|3875.9|4
1654530370000|2022-06-06 15:46:10|3882.1|3876.1|3880.4|3874.4|3882.1|3876.1|3880.4|3874.4|5
1654530380000|2022-06-06 15:46:20|3880.3|3874.3|3879.9|3873.9|3880.4|3874.4|3879|3873|9
1654530390000|2022-06-06 15:46:30|3879.6|3873.6|3879.6|3873.6|3880.1|3874.1|3879.4|3873.4|6
1654530400000|2022-06-06 15:46:40|3879.9|3873.9|3879.9|3873.9|3880.1|3874.1|3879.6|3873.6|15
1654530410000|2022-06-06 15:46:50|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|2
1654530420000|2022-06-06 15:47:00|3878.6|3872.6|3878.1|3872.1|3878.9|3872.9|3878.1|3872.1|5
1654530430000|2022-06-06 15:47:10|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.1|3871.1|5
1654530440000|2022-06-06 15:47:20|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1654530470000|2022-06-06 15:47:50|3878.9|3872.9|3879.9|3873.9|3880.1|3874.1|3878.9|3872.9|3
1654530500000|2022-06-06 15:48:20|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.4|3873.4|3
1654530510000|2022-06-06 15:48:30|3879.4|3873.4|3879.6|3873.6|3879.6|3873.6|3879.4|3873.4|2
1654530520000|2022-06-06 15:48:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1654530540000|2022-06-06 15:49:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1654530550000|2022-06-06 15:49:10|3879.4|3873.4|3879.1|3873.1|3879.4|3873.4|3878.9|3872.9|6
1654530560000|2022-06-06 15:49:20|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1654530570000|2022-06-06 15:49:30|3879.1|3873.1|3878.4|3872.4|3879.4|3873.4|3877.1|3871.1|4
1654530580000|2022-06-06 15:49:40|3877.9|3871.9|3879.1|3873.1|3879.1|3873.1|3877.9|3871.9|3
1654530600000|2022-06-06 15:50:00|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3877.9|3871.9|6
1654530610000|2022-06-06 15:50:10|3877.9|3871.9|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|5
1654530620000|2022-06-06 15:50:20|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|2
1654530630000|2022-06-06 15:50:30|3878.1|3872.1|3878.4|3872.4|3878.4|3872.4|3877.9|3871.9|4
1654530640000|2022-06-06 15:50:40|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|2
1654530650000|2022-06-06 15:50:50|3877.6|3871.6|3877.4|3871.4|3877.6|3871.6|3877.4|3871.4|2
1654530660000|2022-06-06 15:51:00|3877.1|3871.1|3876.4|3870.4|3877.1|3871.1|3876.4|3870.4|4
1654530680000|2022-06-06 15:51:20|3876.1|3870.1|3876.1|3870.1|3876.4|3870.4|3875.9|3869.9|5
1654530700000|2022-06-06 15:51:40|3875.9|3869.9|3874.6|3868.6|3875.9|3869.9|3874.6|3868.6|2
1654530710000|2022-06-06 15:51:50|3873.4|3867.4|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|4
1654530720000|2022-06-06 15:52:00|3872.9|3866.9|3873.1|3867.1|3873.1|3867.1|3872.9|3866.9|2
1654530730000|2022-06-06 15:52:10|3872.9|3866.9|3871.4|3865.4|3872.9|3866.9|3871.4|3865.4|7
1654530740000|2022-06-06 15:52:20|3871.1|3865.1|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|4
1654530760000|2022-06-06 15:52:40|3870.4|3864.4|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|2
1654530770000|2022-06-06 15:52:50|3870.4|3864.4|3868.1|3862.1|3870.4|3864.4|3868.1|3862.1|5
1654530790000|2022-06-06 15:53:10|3867.9|3861.9|3866.9|3860.9|3867.9|3861.9|3866.9|3860.9|5
1654530800000|2022-06-06 15:53:20|3867.1|3861.1|3868.5|3862.5|3868.5|3862.5|3867.1|3861.1|3
1654530810000|2022-06-06 15:53:30|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|1
1654530820000|2022-06-06 15:53:40|3868.3|3862.3|3871|3865|3871|3865|3868.3|3862.3|4
1654530830000|2022-06-06 15:53:50|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654530840000|2022-06-06 15:54:00|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654530900000|2022-06-06 15:55:00|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|2
1654530910000|2022-06-06 15:55:10|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654531030000|2022-06-06 15:57:10|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654531050000|2022-06-06 15:57:30|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654531060000|2022-06-06 15:57:40|3871.9|3865.9|3870.4|3864.4|3871.9|3865.9|3870.4|3864.4|3
1654531070000|2022-06-06 15:57:50|3870.1|3864.1|3868.9|3862.9|3870.1|3864.1|3868.9|3862.9|4
1654531080000|2022-06-06 15:58:00|3868.6|3862.6|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|6
1654531140000|2022-06-06 15:59:00|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1654531150000|2022-06-06 15:59:10|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|2
1654531170000|2022-06-06 15:59:30|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1654531180000|2022-06-06 15:59:40|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1654531190000|2022-06-06 15:59:50|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|2
1654531200000|2022-06-06 16:00:00|3870.4|3864.4|3870.6|3864.6|3870.6|3864.6|3870.4|3864.4|4
1654531210000|2022-06-06 16:00:10|3870.9|3864.9|3871.6|3865.6|3871.9|3865.9|3870.9|3864.9|8
1654531220000|2022-06-06 16:00:20|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|2
1654531230000|2022-06-06 16:00:30|3871.1|3865.1|3871.6|3865.6|3871.6|3865.6|3871.1|3865.1|2
1654531240000|2022-06-06 16:00:40|3871.4|3865.4|3871.1|3865.1|3871.6|3865.6|3870.6|3864.6|7
1654531250000|2022-06-06 16:00:50|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|2
1654531260000|2022-06-06 16:01:00|3871.4|3865.4|3871.6|3865.6|3871.9|3865.9|3871.4|3865.4|8
1654531270000|2022-06-06 16:01:10|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654531280000|2022-06-06 16:01:20|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654531310000|2022-06-06 16:01:50|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1654531330000|2022-06-06 16:02:10|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.9|3864.9|2
1654531390000|2022-06-06 16:03:10|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654531440000|2022-06-06 16:04:00|3870.6|3864.6|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|2
1654531450000|2022-06-06 16:04:10|3870.6|3864.6|3871.1|3865.1|3871.1|3865.1|3870.6|3864.6|2
1654531490000|2022-06-06 16:04:50|3871.6|3865.6|3872.4|3866.4|3873|3867|3871.6|3865.6|4
1654531500000|2022-06-06 16:05:00|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|4
1654531510000|2022-06-06 16:05:10|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654531520000|2022-06-06 16:05:20|3872.4|3866.4|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|5
1654531530000|2022-06-06 16:05:30|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.4|3866.4|3
1654531560000|2022-06-06 16:06:00|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|4
1654531570000|2022-06-06 16:06:10|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654531610000|2022-06-06 16:06:50|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654531620000|2022-06-06 16:07:00|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|1
1654531630000|2022-06-06 16:07:10|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|1
1654531670000|2022-06-06 16:07:50|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|3
1654531680000|2022-06-06 16:08:00|3871.6|3865.6|3870.9|3864.9|3871.6|3865.6|3870.9|3864.9|3
1654531850000|2022-06-06 16:10:50|3870.6|3864.6|3871.6|3865.6|3872.1|3866.1|3870.6|3864.6|4
1654531860000|2022-06-06 16:11:00|3871.4|3865.4|3871.9|3865.9|3871.9|3865.9|3871.4|3865.4|2
1654531870000|2022-06-06 16:11:10|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1654531880000|2022-06-06 16:11:20|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.4|3865.4|5
1654531890000|2022-06-06 16:11:30|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|3
1654531900000|2022-06-06 16:11:40|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|4
1654531910000|2022-06-06 16:11:50|3871.4|3865.4|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|2
1654531920000|2022-06-06 16:12:00|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1654531950000|2022-06-06 16:12:30|3871.1|3865.1|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|2
1654532000000|2022-06-06 16:13:20|3871.1|3865.1|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|2
1654532040000|2022-06-06 16:14:00|3871.6|3865.6|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|2
1654532050000|2022-06-06 16:14:10|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|3
1654532070000|2022-06-06 16:14:30|3871.4|3865.4|3871.4|3865.4|3871.6|3865.6|3871.4|3865.4|3
1654532080000|2022-06-06 16:14:40|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|3
1654532100000|2022-06-06 16:15:00|3871.9|3865.9|3873.1|3867.1|3873.4|3867.4|3871.6|3865.6|6
1654532110000|2022-06-06 16:15:10|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654532160000|2022-06-06 16:16:00|3873.1|3867.1|3874.4|3868.4|3874.4|3868.4|3873.1|3867.1|2
1654532200000|2022-06-06 16:16:40|3874.9|3868.9|3874.4|3868.4|3874.9|3868.9|3874.4|3868.4|2
1654532210000|2022-06-06 16:16:50|3874.1|3868.1|3874.6|3868.6|3874.6|3868.6|3874.1|3868.1|2
1654532230000|2022-06-06 16:17:10|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1654532300000|2022-06-06 16:18:20|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1654532340000|2022-06-06 16:19:00|3873.9|3867.9|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|2
1654532360000|2022-06-06 16:19:20|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1654532400000|2022-06-06 16:20:00|3873.6|3867.6|3874.1|3868.1|3874.1|3868.1|3873.6|3867.6|2
1654532410000|2022-06-06 16:20:10|3875.1|3869.1|3874.9|3868.9|3875.6|3869.6|3874.9|3868.9|4
1654532440000|2022-06-06 16:20:40|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1654532450000|2022-06-06 16:20:50|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1654532550000|2022-06-06 16:22:30|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1654532690000|2022-06-06 16:24:50|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1654532710000|2022-06-06 16:25:10|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1654532730000|2022-06-06 16:25:30|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1654532760000|2022-06-06 16:26:00|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|4
1654532770000|2022-06-06 16:26:10|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1654532780000|2022-06-06 16:26:20|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|3
1654532790000|2022-06-06 16:26:30|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1654532800000|2022-06-06 16:26:40|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1654532810000|2022-06-06 16:26:50|3873.9|3867.9|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|2
1654532830000|2022-06-06 16:27:10|3873.4|3867.4|3873.6|3867.6|3873.6|3867.6|3873.4|3867.4|2
1654532840000|2022-06-06 16:27:20|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1654532850000|2022-06-06 16:27:30|3873.4|3867.4|3873.4|3867.4|3873.6|3867.6|3873.1|3867.1|7
1654532860000|2022-06-06 16:27:40|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1654532870000|2022-06-06 16:27:50|3873.4|3867.4|3873.9|3867.9|3873.9|3867.9|3873.4|3867.4|3
1654532880000|2022-06-06 16:28:00|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1654532920000|2022-06-06 16:28:40|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1654532930000|2022-06-06 16:28:50|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3872.9|3866.9|4
1654532940000|2022-06-06 16:29:00|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.9|3866.9|2
1654532950000|2022-06-06 16:29:10|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1654532960000|2022-06-06 16:29:20|3873.6|3867.6|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|5
1654532970000|2022-06-06 16:29:30|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654532980000|2022-06-06 16:29:40|3873.1|3867.1|3872.9|3866.9|3873.4|3867.4|3872.9|3866.9|4
1654532990000|2022-06-06 16:29:50|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|2
1654533000000|2022-06-06 16:30:00|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1654533010000|2022-06-06 16:30:10|3873.4|3867.4|3872.9|3866.9|3873.4|3867.4|3872.9|3866.9|5
1654533020000|2022-06-06 16:30:20|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|2
1654533030000|2022-06-06 16:30:30|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1654533040000|2022-06-06 16:30:40|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1654533050000|2022-06-06 16:30:50|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1654533070000|2022-06-06 16:31:10|3872.6|3866.6|3872.1|3866.1|3872.6|3866.6|3872.1|3866.1|3
1654533080000|2022-06-06 16:31:20|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|2
1654533090000|2022-06-06 16:31:30|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|6
1654533100000|2022-06-06 16:31:40|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|2
1654533120000|2022-06-06 16:32:00|3871.6|3865.6|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|3
1654533130000|2022-06-06 16:32:10|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654533140000|2022-06-06 16:32:20|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654533160000|2022-06-06 16:32:40|3871.4|3865.4|3870.6|3864.6|3871.4|3865.4|3870.6|3864.6|2
1654533170000|2022-06-06 16:32:50|3870.9|3864.9|3871.1|3865.1|3871.4|3865.4|3870.9|3864.9|4
1654533180000|2022-06-06 16:33:00|3870.9|3864.9|3870.1|3864.1|3870.9|3864.9|3870.1|3864.1|3
1654533200000|2022-06-06 16:33:20|3869.9|3863.9|3870.1|3864.1|3870.1|3864.1|3869.9|3863.9|2
1654533210000|2022-06-06 16:33:30|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1654533230000|2022-06-06 16:33:50|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1654533250000|2022-06-06 16:34:10|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|7
1654533260000|2022-06-06 16:34:20|3870.6|3864.6|3870.9|3864.9|3870.9|3864.9|3870.6|3864.6|2
1654533280000|2022-06-06 16:34:40|3870.6|3864.6|3870.6|3864.6|3870.9|3864.9|3870.4|3864.4|5
1654533290000|2022-06-06 16:34:50|3870.9|3864.9|3870.6|3864.6|3870.9|3864.9|3870.6|3864.6|2
1654533310000|2022-06-06 16:35:10|3871.1|3865.1|3870.4|3864.4|3871.1|3865.1|3870.4|3864.4|2
1654533330000|2022-06-06 16:35:30|3870.1|3864.1|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|5
1654533340000|2022-06-06 16:35:40|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|2
1654533350000|2022-06-06 16:35:50|3870.4|3864.4|3873.9|3867.9|3873.9|3867.9|3870.4|3864.4|4
1654533360000|2022-06-06 16:36:00|3873.6|3867.6|3873.4|3867.4|3873.6|3867.6|3873.1|3867.1|4
1654533370000|2022-06-06 16:36:10|3873.6|3867.6|3873.4|3867.4|3873.6|3867.6|3873.4|3867.4|2
1654533380000|2022-06-06 16:36:20|3873.6|3867.6|3873.4|3867.4|3873.6|3867.6|3873.4|3867.4|2
1654533400000|2022-06-06 16:36:40|3872.9|3866.9|3872.6|3866.6|3872.9|3866.9|3872.6|3866.6|2
1654533410000|2022-06-06 16:36:50|3872.9|3866.9|3872.4|3866.4|3873.1|3867.1|3872.4|3866.4|5
1654533430000|2022-06-06 16:37:10|3872.6|3866.6|3872.9|3866.9|3872.9|3866.9|3872.6|3866.6|2
1654533450000|2022-06-06 16:37:30|3873.1|3867.1|3874.6|3868.6|3874.6|3868.6|3872.9|3866.9|4
1654533470000|2022-06-06 16:37:50|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654533490000|2022-06-06 16:38:10|3875.1|3869.1|3875.9|3869.9|3875.9|3869.9|3875.1|3869.1|2
1654533510000|2022-06-06 16:38:30|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654533520000|2022-06-06 16:38:40|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533530000|2022-06-06 16:38:50|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|3
1654533550000|2022-06-06 16:39:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533570000|2022-06-06 16:39:30|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654533580000|2022-06-06 16:39:40|3875.6|3869.6|3875.9|3869.9|3876.1|3870.1|3875.6|3869.6|4
1654533590000|2022-06-06 16:39:50|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654533610000|2022-06-06 16:40:10|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654533620000|2022-06-06 16:40:20|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533660000|2022-06-06 16:41:00|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654533670000|2022-06-06 16:41:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533680000|2022-06-06 16:41:20|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654533710000|2022-06-06 16:41:50|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533720000|2022-06-06 16:42:00|3875.6|3869.6|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|2
1654533730000|2022-06-06 16:42:10|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654533750000|2022-06-06 16:42:30|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533770000|2022-06-06 16:42:50|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654533780000|2022-06-06 16:43:00|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654533800000|2022-06-06 16:43:20|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654533810000|2022-06-06 16:43:30|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|3
1654533820000|2022-06-06 16:43:40|3875.6|3869.6|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|2
1654533830000|2022-06-06 16:43:50|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654533860000|2022-06-06 16:44:20|3875.4|3869.4|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|3
1654533870000|2022-06-06 16:44:30|3875.6|3869.6|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|3
1654533880000|2022-06-06 16:44:40|3875.9|3869.9|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|3
1654533910000|2022-06-06 16:45:10|3875.6|3869.6|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|2
1654533920000|2022-06-06 16:45:20|3875.6|3869.6|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|2
1654533960000|2022-06-06 16:46:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654533970000|2022-06-06 16:46:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|3
1654534000000|2022-06-06 16:46:40|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654534010000|2022-06-06 16:46:50|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654534030000|2022-06-06 16:47:10|3875.4|3869.4|3875.1|3869.1|3875.4|3869.4|3875.1|3869.1|2
1654534040000|2022-06-06 16:47:20|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|3
1654534050000|2022-06-06 16:47:30|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|4
1654534070000|2022-06-06 16:47:50|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654534080000|2022-06-06 16:48:00|3875.4|3869.4|3873.6|3867.6|3875.4|3869.4|3873.6|3867.6|4
1654534090000|2022-06-06 16:48:10|3873.1|3867.1|3874.9|3868.9|3874.9|3868.9|3873.1|3867.1|5
1654534120000|2022-06-06 16:48:40|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654534130000|2022-06-06 16:48:50|3874.9|3868.9|3874.9|3868.9|3875.1|3869.1|3874.9|3868.9|3
1654534140000|2022-06-06 16:49:00|3874.6|3868.6|3874.9|3868.9|3874.9|3868.9|3874.6|3868.6|2
1654534160000|2022-06-06 16:49:20|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3874.6|3868.6|2
1654534170000|2022-06-06 16:49:30|3874.6|3868.6|3875.4|3869.4|3875.4|3869.4|3874.6|3868.6|2
1654534180000|2022-06-06 16:49:40|3874.6|3868.6|3874.9|3868.9|3874.9|3868.9|3874.6|3868.6|4
1654534200000|2022-06-06 16:50:00|3874.4|3868.4|3874.6|3868.6|3874.9|3868.9|3874.1|3868.1|5
1654534210000|2022-06-06 16:50:10|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654534230000|2022-06-06 16:50:30|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654534260000|2022-06-06 16:51:00|3874.9|3868.9|3875.1|3869.1|3875.1|3869.1|3874.9|3868.9|2
1654534270000|2022-06-06 16:51:10|3875.4|3869.4|3876.4|3870.4|3876.4|3870.4|3875.4|3869.4|2
1654534280000|2022-06-06 16:51:20|3875.6|3869.6|3875.1|3869.1|3875.9|3869.9|3875.1|3869.1|3
1654534290000|2022-06-06 16:51:30|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654534300000|2022-06-06 16:51:40|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1654534310000|2022-06-06 16:51:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1654534320000|2022-06-06 16:52:00|3875.6|3869.6|3875.1|3869.1|3875.6|3869.6|3875.1|3869.1|2
1654534330000|2022-06-06 16:52:10|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1654534360000|2022-06-06 16:52:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1654534370000|2022-06-06 16:52:50|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654534380000|2022-06-06 16:53:00|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654534390000|2022-06-06 16:53:10|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1654534400000|2022-06-06 16:53:20|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654534420000|2022-06-06 16:53:40|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654534470000|2022-06-06 16:54:30|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654534480000|2022-06-06 16:54:40|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654534490000|2022-06-06 16:54:50|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654534500000|2022-06-06 16:55:00|3875.9|3869.9|3875.5|3869.5|3876.1|3870.1|3875.5|3869.5|7
1654534510000|2022-06-06 16:55:10|3875.3|3869.3|3874.9|3868.9|3875.3|3869.3|3874.8|3868.8|6
1654534520000|2022-06-06 16:55:20|3876.3|3870.3|3876.1|3870.1|3876.3|3870.3|3875.6|3869.6|3
1654534550000|2022-06-06 16:55:50|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1654534560000|2022-06-06 16:56:00|3876.4|3870.4|3876.1|3870.1|3876.4|3870.4|3875.9|3869.9|8
1654534570000|2022-06-06 16:56:10|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|6
1654534580000|2022-06-06 16:56:20|3875.9|3869.9|3875.1|3869.1|3875.9|3869.9|3875.1|3869.1|2
1654534590000|2022-06-06 16:56:30|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|4
1654534600000|2022-06-06 16:56:40|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654534610000|2022-06-06 16:56:50|3875.6|3869.6|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|2
1654534630000|2022-06-06 16:57:10|3875.6|3869.6|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|3
1654534640000|2022-06-06 16:57:20|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1654534650000|2022-06-06 16:57:30|3875.8|3869.8|3875.9|3869.9|3876.3|3870.3|3875.8|3869.8|4
1654534680000|2022-06-06 16:58:00|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1654534690000|2022-06-06 16:58:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.8|3869.8|3
1654534700000|2022-06-06 16:58:20|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654534720000|2022-06-06 16:58:40|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1654534730000|2022-06-06 16:58:50|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|3
1654534740000|2022-06-06 16:59:00|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1654534750000|2022-06-06 16:59:10|3876.1|3870.1|3876.4|3870.4|3876.4|3870.4|3875.8|3869.8|5
1654534760000|2022-06-06 16:59:20|3876.6|3870.6|3876.3|3870.3|3876.6|3870.6|3876.3|3870.3|2
1654560120000|2022-06-07 00:02:00|3860.9|3854.9|3861|3855|3861|3855|3860.9|3854.9|2
1654560160000|2022-06-07 00:02:40|3861.5|3855.5|3862.4|3856.4|3862.5|3856.5|3861.5|3855.5|3
1654560170000|2022-06-07 00:02:50|3863|3857|3864.9|3858.9|3864.9|3858.9|3863|3857|3
1654560180000|2022-06-07 00:03:00|3864|3858|3864.5|3858.5|3865|3859|3864|3858|5
1654560190000|2022-06-07 00:03:10|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|3
1654560200000|2022-06-07 00:03:20|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1654560210000|2022-06-07 00:03:30|3863.6|3857.6|3864.5|3858.5|3864.8|3858.8|3863.6|3857.6|4
1654560220000|2022-06-07 00:03:40|3864.8|3858.8|3865.5|3859.5|3865.5|3859.5|3864.8|3858.8|3
1654560240000|2022-06-07 00:04:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|1
1654560260000|2022-06-07 00:04:20|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|1
1654560290000|2022-06-07 00:04:50|3865.8|3859.8|3865.5|3859.5|3865.8|3859.8|3865.5|3859.5|2
1654560300000|2022-06-07 00:05:00|3865|3859|3864.6|3858.6|3865|3859|3863.1|3857.1|6
1654560320000|2022-06-07 00:05:20|3864.4|3858.4|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|2
1654560330000|2022-06-07 00:05:30|3865.1|3859.1|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|5
1654560370000|2022-06-07 00:06:10|3865|3859|3865|3859|3865|3859|3865|3859|1
1654560500000|2022-06-07 00:08:20|3865.3|3859.3|3866|3860|3866|3860|3865.3|3859.3|3
1654560530000|2022-06-07 00:08:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|1
1654560560000|2022-06-07 00:09:20|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|1
1654560570000|2022-06-07 00:09:30|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|1
1654560590000|2022-06-07 00:09:50|3866|3860|3865.8|3859.8|3866|3860|3865.8|3859.8|2
1654560600000|2022-06-07 00:10:00|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.3|3859.3|3
1654560610000|2022-06-07 00:10:10|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|1
1654560680000|2022-06-07 00:11:20|3865.5|3859.5|3865.8|3859.8|3865.8|3859.8|3865.5|3859.5|2
1654560780000|2022-06-07 00:13:00|3865.5|3859.5|3864.8|3858.8|3865.5|3859.5|3864.5|3858.5|6
1654560790000|2022-06-07 00:13:10|3865|3859|3865|3859|3865.3|3859.3|3864.8|3858.8|5
1654560850000|2022-06-07 00:14:10|3865.3|3859.3|3865.3|3859.3|3865.5|3859.5|3865.3|3859.3|3
1654560900000|2022-06-07 00:15:00|3865|3859|3863.3|3857.3|3865|3859|3863.3|3857.3|9
1654560920000|2022-06-07 00:15:20|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|1
1654560960000|2022-06-07 00:16:00|3863.8|3857.8|3865.8|3859.8|3865.8|3859.8|3863.8|3857.8|2
1654560980000|2022-06-07 00:16:20|3866|3860|3866|3860|3866|3860|3866|3860|1
1654561200000|2022-06-07 00:20:00|3865.8|3859.8|3863.8|3857.8|3865.8|3859.8|3863|3857|4
1654561500000|2022-06-07 00:25:00|3863.5|3857.5|3862.5|3856.5|3863.5|3857.5|3862.5|3856.5|3
1654561520000|2022-06-07 00:25:20|3862.3|3856.3|3862.5|3856.5|3862.5|3856.5|3862.3|3856.3|2
1654561540000|2022-06-07 00:25:40|3862.3|3856.3|3860.9|3854.9|3862.4|3856.4|3860.3|3854.3|5
1654561550000|2022-06-07 00:25:50|3861.1|3855.1|3861.8|3855.8|3862.1|3856.1|3860.8|3854.8|7
1654561580000|2022-06-07 00:26:20|3863.1|3857.1|3861.4|3855.4|3863.1|3857.1|3861.4|3855.4|2
1654561590000|2022-06-07 00:26:30|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|2
1654561640000|2022-06-07 00:27:20|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|1
1654561650000|2022-06-07 00:27:30|3863.3|3857.3|3862.5|3856.5|3863.3|3857.3|3862.3|3856.3|5
1654561800000|2022-06-07 00:30:00|3862.3|3856.3|3860.3|3854.3|3862.3|3856.3|3860.3|3854.3|2
1654561810000|2022-06-07 00:30:10|3860|3854|3859.8|3853.8|3860|3854|3859.8|3853.8|2
1654561920000|2022-06-07 00:32:00|3860|3854|3861.3|3855.3|3861.8|3855.8|3860|3854|7
1654561930000|2022-06-07 00:32:10|3861|3855|3860.5|3854.5|3861|3855|3860.5|3854.5|2
1654561980000|2022-06-07 00:33:00|3860.8|3854.8|3861|3855|3861|3855|3860.8|3854.8|2
1654562000000|2022-06-07 00:33:20|3860.5|3854.5|3861|3855|3861|3855|3860.5|3854.5|3
1654562090000|2022-06-07 00:34:50|3860.8|3854.8|3859.8|3853.8|3860.8|3854.8|3859.8|3853.8|2
1654562100000|2022-06-07 00:35:00|3859.5|3853.5|3859|3853|3859.5|3853.5|3859|3853|2
1654562110000|2022-06-07 00:35:10|3859.3|3853.3|3859.5|3853.5|3859.5|3853.5|3859.3|3853.3|2
1654562120000|2022-06-07 00:35:20|3860|3854|3859.8|3853.8|3860|3854|3859.8|3853.8|2
1654562130000|2022-06-07 00:35:30|3859.5|3853.5|3859.8|3853.8|3859.8|3853.8|3859.5|3853.5|2
1654562210000|2022-06-07 00:36:50|3860|3854|3859.5|3853.5|3860|3854|3859.5|3853.5|4
1654562220000|2022-06-07 00:37:00|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|1
1654562260000|2022-06-07 00:37:40|3859.5|3853.5|3859.3|3853.3|3859.5|3853.5|3859.3|3853.3|2
1654562330000|2022-06-07 00:38:50|3860|3854|3859.3|3853.3|3860|3854|3859.3|3853.3|2
1654562350000|2022-06-07 00:39:10|3858.3|3852.3|3859.1|3853.1|3859.1|3853.1|3857.8|3851.8|3
1654562360000|2022-06-07 00:39:20|3858.1|3852.1|3858.9|3852.9|3858.9|3852.9|3858.1|3852.1|4
1654562400000|2022-06-07 00:40:00|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.3|3852.3|5
1654562420000|2022-06-07 00:40:20|3858.5|3852.5|3859.3|3853.3|3859.3|3853.3|3858.5|3852.5|3
1654562450000|2022-06-07 00:40:50|3859|3853|3859|3853|3859|3853|3859|3853|1
1654562470000|2022-06-07 00:41:10|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|1
1654562490000|2022-06-07 00:41:30|3859|3853|3859|3853|3859|3853|3859|3853|1
1654562510000|2022-06-07 00:41:50|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|1
1654562580000|2022-06-07 00:43:00|3858.5|3852.5|3857|3851|3858.5|3852.5|3856.5|3850.5|3
1654562590000|2022-06-07 00:43:10|3856.8|3850.8|3857|3851|3857|3851|3856.8|3850.8|2
1654562600000|2022-06-07 00:43:20|3856.8|3850.8|3857.3|3851.3|3857.3|3851.3|3856.8|3850.8|2
1654562620000|2022-06-07 00:43:40|3859|3853|3858.5|3852.5|3859|3853|3857.8|3851.8|4
1654562660000|2022-06-07 00:44:20|3859|3853|3858.3|3852.3|3859|3853|3858.3|3852.3|2
1654562670000|2022-06-07 00:44:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|1
1654562760000|2022-06-07 00:46:00|3858.3|3852.3|3858.5|3852.5|3859|3853|3858.3|3852.3|7
1654562770000|2022-06-07 00:46:10|3858.8|3852.8|3859|3853|3859|3853|3858.8|3852.8|2
1654562950000|2022-06-07 00:49:10|3859.3|3853.3|3859.8|3853.8|3859.8|3853.8|3859|3853|4
1654563000000|2022-06-07 00:50:00|3859.3|3853.3|3858|3852|3859.3|3853.3|3858|3852|3
1654563010000|2022-06-07 00:50:10|3858.3|3852.3|3857.5|3851.5|3858.3|3852.3|3857.5|3851.5|3
1654563020000|2022-06-07 00:50:20|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.5|3851.5|7
1654563030000|2022-06-07 00:50:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|1
1654563080000|2022-06-07 00:51:20|3859|3853|3858.5|3852.5|3859|3853|3858.5|3852.5|2
1654563100000|2022-06-07 00:51:40|3858.3|3852.3|3858.8|3852.8|3858.8|3852.8|3858.3|3852.3|3
1654563130000|2022-06-07 00:52:10|3859|3853|3858.8|3852.8|3859|3853|3858.8|3852.8|2
1654563160000|2022-06-07 00:52:40|3858.3|3852.3|3858|3852|3858.5|3852.5|3857.8|3851.8|6
1654563170000|2022-06-07 00:52:50|3858.3|3852.3|3858.5|3852.5|3858.5|3852.5|3858|3852|5
1654563190000|2022-06-07 00:53:10|3859|3853|3858.3|3852.3|3859|3853|3858|3852|3
1654563210000|2022-06-07 00:53:30|3858|3852|3858|3852|3858|3852|3858|3852|1
1654563260000|2022-06-07 00:54:20|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|1
1654563270000|2022-06-07 00:54:30|3858|3852|3857.8|3851.8|3859|3853|3857.8|3851.8|4
1654563280000|2022-06-07 00:54:40|3857.5|3851.5|3857.5|3851.5|3857.8|3851.8|3857.5|3851.5|3
1654563290000|2022-06-07 00:54:50|3857.8|3851.8|3857.5|3851.5|3857.8|3851.8|3857.5|3851.5|2
1654563300000|2022-06-07 00:55:00|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.8|3851.8|3
1654563310000|2022-06-07 00:55:10|3858.5|3852.5|3858.5|3852.5|3858.8|3852.8|3858.5|3852.5|3
1654563320000|2022-06-07 00:55:20|3858.8|3852.8|3859|3853|3859|3853|3858.8|3852.8|2
1654563430000|2022-06-07 00:57:10|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|1
1654563440000|2022-06-07 00:57:20|3859.5|3853.5|3859.8|3853.8|3859.8|3853.8|3859.5|3853.5|2
1654563460000|2022-06-07 00:57:40|3859|3853|3858|3852|3859|3853|3857.8|3851.8|3
1654563470000|2022-06-07 00:57:50|3858.3|3852.3|3858.8|3852.8|3858.8|3852.8|3858.3|3852.3|2
1654563500000|2022-06-07 00:58:20|3859|3853|3859|3853|3859|3853|3859|3853|1
1654563540000|2022-06-07 00:59:00|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|1
1654563550000|2022-06-07 00:59:10|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|1
1654563560000|2022-06-07 00:59:20|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|1
1654563600000|2022-06-07 01:00:00|3858.3|3852.3|3858.3|3852.3|3859.5|3853.5|3858|3852|21
1654563610000|2022-06-07 01:00:10|3858.5|3852.5|3860.4|3854.4|3860.9|3854.9|3858.4|3852.4|25
1654563620000|2022-06-07 01:00:20|3859.4|3853.4|3860.8|3854.8|3861|3855|3859|3853|12
1654563630000|2022-06-07 01:00:30|3859.8|3853.8|3860|3854|3860.4|3854.4|3859.1|3853.1|7
1654563640000|2022-06-07 01:00:40|3859.1|3853.1|3856.8|3850.8|3860|3854|3856.8|3850.8|15
1654563660000|2022-06-07 01:01:00|3856.5|3850.5|3854.1|3848.1|3856.5|3850.5|3854.1|3848.1|10
1654563670000|2022-06-07 01:01:10|3853.8|3847.8|3853.5|3847.5|3854.1|3848.1|3852.8|3846.8|9
1654563690000|2022-06-07 01:01:30|3852.8|3846.8|3853.9|3847.9|3855|3849|3852.8|3846.8|16
1654563700000|2022-06-07 01:01:40|3854.1|3848.1|3854|3848|3855.1|3849.1|3853.5|3847.5|8
1654563710000|2022-06-07 01:01:50|3854.3|3848.3|3855.5|3849.5|3855.5|3849.5|3854|3848|11
1654563720000|2022-06-07 01:02:00|3854.3|3848.3|3854.9|3848.9|3856|3850|3854.3|3848.3|20
1654563730000|2022-06-07 01:02:10|3854.5|3848.5|3857.3|3851.3|3857.3|3851.3|3854.3|3848.3|27
1654563740000|2022-06-07 01:02:20|3856.4|3850.4|3856.3|3850.3|3857|3851|3856|3850|7
1654563750000|2022-06-07 01:02:30|3856.5|3850.5|3857.1|3851.1|3857.1|3851.1|3856|3850|12
1654563760000|2022-06-07 01:02:40|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3855.6|3849.6|8
1654563770000|2022-06-07 01:02:50|3856|3850|3856|3850|3857|3851|3856|3850|4
1654563780000|2022-06-07 01:03:00|3857|3851|3855.9|3849.9|3857|3851|3855.6|3849.6|18
1654563790000|2022-06-07 01:03:10|3855.8|3849.8|3856.5|3850.5|3857.5|3851.5|3855.4|3849.4|12
1654563800000|2022-06-07 01:03:20|3856.3|3850.3|3856.3|3850.3|3857.3|3851.3|3855.8|3849.8|20
1654563810000|2022-06-07 01:03:30|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3854.3|3848.3|4
1654563820000|2022-06-07 01:03:40|3854.6|3848.6|3856.4|3850.4|3856.4|3850.4|3854.6|3848.6|2
1654563840000|2022-06-07 01:04:00|3854.9|3848.9|3853.3|3847.3|3855.4|3849.4|3852.9|3846.9|17
1654563850000|2022-06-07 01:04:10|3853.4|3847.4|3853.6|3847.6|3853.6|3847.6|3853.4|3847.4|2
1654563870000|2022-06-07 01:04:30|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|2
1654563880000|2022-06-07 01:04:40|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3853.9|3847.9|5
1654563890000|2022-06-07 01:04:50|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|5
1654563900000|2022-06-07 01:05:00|3853.9|3847.9|3853.1|3847.1|3854.1|3848.1|3852.9|3846.9|12
1654563910000|2022-06-07 01:05:10|3853.4|3847.4|3854.1|3848.1|3854.6|3848.6|3853.4|3847.4|8
1654563920000|2022-06-07 01:05:20|3854.4|3848.4|3853.6|3847.6|3854.4|3848.4|3853.6|3847.6|4
1654563930000|2022-06-07 01:05:30|3853.4|3847.4|3852.6|3846.6|3853.4|3847.4|3852.6|3846.6|2
1654563940000|2022-06-07 01:05:40|3852.8|3846.8|3853.8|3847.8|3853.8|3847.8|3852.8|3846.8|2
1654563980000|2022-06-07 01:06:20|3854|3848|3855.3|3849.3|3856|3850|3854|3848|7
1654563990000|2022-06-07 01:06:30|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.3|3849.3|5
1654564000000|2022-06-07 01:06:40|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|1
1654564020000|2022-06-07 01:07:00|3855|3849|3854.5|3848.5|3855|3849|3854.5|3848.5|3
1654564030000|2022-06-07 01:07:10|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|1
1654564040000|2022-06-07 01:07:20|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|1
1654564080000|2022-06-07 01:08:00|3854.3|3848.3|3854.5|3848.5|3854.5|3848.5|3854.3|3848.3|2
1654564090000|2022-06-07 01:08:10|3855.3|3849.3|3855|3849|3855.3|3849.3|3855|3849|2
1654564100000|2022-06-07 01:08:20|3854.8|3848.8|3854.5|3848.5|3854.8|3848.8|3854.5|3848.5|2
1654564110000|2022-06-07 01:08:30|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|1
1654564120000|2022-06-07 01:08:40|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|1
1654564200000|2022-06-07 01:10:00|3854.3|3848.3|3851.5|3845.5|3854.3|3848.3|3851.5|3845.5|3
1654564210000|2022-06-07 01:10:10|3851.8|3845.8|3852.5|3846.5|3852.5|3846.5|3851.5|3845.5|5
1654564220000|2022-06-07 01:10:20|3853|3847|3852.5|3846.5|3853|3847|3852.5|3846.5|4
1654564230000|2022-06-07 01:10:30|3852.8|3846.8|3852.5|3846.5|3852.8|3846.8|3852.5|3846.5|2
1654564240000|2022-06-07 01:10:40|3852|3846|3852.3|3846.3|3852.3|3846.3|3851.8|3845.8|5
1654564250000|2022-06-07 01:10:50|3852|3846|3851.8|3845.8|3852|3846|3851.8|3845.8|2
1654564260000|2022-06-07 01:11:00|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|1
1654564270000|2022-06-07 01:11:10|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851|3845|3
1654564280000|2022-06-07 01:11:20|3851|3845|3851|3845|3851.3|3845.3|3851|3845|3
1654564290000|2022-06-07 01:11:30|3851.3|3845.3|3850.5|3844.5|3851.3|3845.3|3850.3|3844.3|6
1654564300000|2022-06-07 01:11:40|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654564310000|2022-06-07 01:11:50|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850.3|3844.3|2
1654564320000|2022-06-07 01:12:00|3850|3844|3850.3|3844.3|3850.3|3844.3|3850|3844|2
1654564330000|2022-06-07 01:12:10|3850|3844|3849.8|3843.8|3850|3844|3849.8|3843.8|2
1654564340000|2022-06-07 01:12:20|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|1
1654564370000|2022-06-07 01:12:50|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1654564390000|2022-06-07 01:13:10|3849|3843|3849|3843|3849|3843|3849|3843|1
1654564400000|2022-06-07 01:13:20|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1654564410000|2022-06-07 01:13:30|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|1
1654564430000|2022-06-07 01:13:50|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1654564500000|2022-06-07 01:15:00|3849|3843|3849|3843|3849|3843|3849|3843|1
1654564530000|2022-06-07 01:15:30|3848.8|3842.8|3847|3841|3848.8|3842.8|3847|3841|3
1654564550000|2022-06-07 01:15:50|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|1
1654564560000|2022-06-07 01:16:00|3848.8|3842.8|3848.8|3842.8|3849|3843|3848.5|3842.5|5
1654564570000|2022-06-07 01:16:10|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|1
1654564580000|2022-06-07 01:16:20|3848.3|3842.3|3848.5|3842.5|3848.5|3842.5|3848.3|3842.3|4
1654564590000|2022-06-07 01:16:30|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|1
1654564600000|2022-06-07 01:16:40|3848.5|3842.5|3848.3|3842.3|3848.5|3842.5|3848.3|3842.3|2
1654564680000|2022-06-07 01:18:00|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.3|3842.3|3
1654564690000|2022-06-07 01:18:10|3848.8|3842.8|3848.5|3842.5|3848.8|3842.8|3848.3|3842.3|6
1654564700000|2022-06-07 01:18:20|3848.3|3842.3|3848.8|3842.8|3848.8|3842.8|3848.3|3842.3|5
1654564710000|2022-06-07 01:18:30|3849|3843|3851.5|3845.5|3851.5|3845.5|3849|3843|3
1654564720000|2022-06-07 01:18:40|3851.8|3845.8|3851.3|3845.3|3852|3846|3851.3|3845.3|4
1654564730000|2022-06-07 01:18:50|3851|3845|3851|3845|3851.3|3845.3|3851|3845|3
1654564740000|2022-06-07 01:19:00|3850.8|3844.8|3851|3845|3851.8|3845.8|3850.8|3844.8|8
1654564750000|2022-06-07 01:19:10|3851.5|3845.5|3851|3845|3851.5|3845.5|3850.8|3844.8|5
1654564760000|2022-06-07 01:19:20|3850.8|3844.8|3851.3|3845.3|3851.3|3845.3|3850.8|3844.8|3
1654564770000|2022-06-07 01:19:30|3851.8|3845.8|3851.5|3845.5|3852|3846|3851|3845|6
1654564780000|2022-06-07 01:19:40|3851.3|3845.3|3851|3845|3851.8|3845.8|3851|3845|4
1654564800000|2022-06-07 01:20:00|3851.3|3845.3|3852.8|3846.8|3852.8|3846.8|3851.3|3845.3|2
1654564810000|2022-06-07 01:20:10|3853|3847|3852.3|3846.3|3853|3847|3852.3|3846.3|3
1654564820000|2022-06-07 01:20:20|3852.5|3846.5|3852.3|3846.3|3852.5|3846.5|3852.3|3846.3|4
1654564830000|2022-06-07 01:20:30|3852|3846|3852|3846|3852|3846|3852|3846|1
1654564850000|2022-06-07 01:20:50|3851.8|3845.8|3851.3|3845.3|3852|3846|3851.3|3845.3|8
1654564860000|2022-06-07 01:21:00|3851.8|3845.8|3852|3846|3852|3846|3851.8|3845.8|2
1654564890000|2022-06-07 01:21:30|3852.8|3846.8|3853|3847|3853.5|3847.5|3852.8|3846.8|3
1654564900000|2022-06-07 01:21:40|3853.3|3847.3|3853|3847|3853.3|3847.3|3853|3847|2
1654564920000|2022-06-07 01:22:00|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|1
1654564930000|2022-06-07 01:22:10|3852.5|3846.5|3852.3|3846.3|3852.5|3846.5|3852.3|3846.3|2
1654564950000|2022-06-07 01:22:30|3851.8|3845.8|3852.3|3846.3|3852.3|3846.3|3851.8|3845.8|3
1654564960000|2022-06-07 01:22:40|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.5|3846.5|3
1654564970000|2022-06-07 01:22:50|3852.5|3846.5|3851.5|3845.5|3852.5|3846.5|3851.5|3845.5|7
1654565000000|2022-06-07 01:23:20|3851.3|3845.3|3850.8|3844.8|3851.3|3845.3|3850.8|3844.8|3
1654565010000|2022-06-07 01:23:30|3851|3845|3851|3845|3851|3845|3851|3845|1
1654565060000|2022-06-07 01:24:20|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1654565090000|2022-06-07 01:24:50|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|2
1654565100000|2022-06-07 01:25:00|3851|3845|3851.3|3845.3|3851.3|3845.3|3851|3845|2
1654565110000|2022-06-07 01:25:10|3851|3845|3851|3845|3851.3|3845.3|3851|3845|3
1654565120000|2022-06-07 01:25:20|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654565130000|2022-06-07 01:25:30|3851|3845|3851|3845|3851|3845|3851|3845|1
1654565160000|2022-06-07 01:26:00|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654565170000|2022-06-07 01:26:10|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|2
1654565180000|2022-06-07 01:26:20|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.5|3844.5|2
1654565190000|2022-06-07 01:26:30|3850.3|3844.3|3850|3844|3850.8|3844.8|3850|3844|6
1654565200000|2022-06-07 01:26:40|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|1
1654565210000|2022-06-07 01:26:50|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850|3844|4
1654565220000|2022-06-07 01:27:00|3850|3844|3849.5|3843.5|3850|3844|3849.5|3843.5|3
1654565240000|2022-06-07 01:27:20|3849.8|3843.8|3850.3|3844.3|3850.3|3844.3|3849.8|3843.8|2
1654565260000|2022-06-07 01:27:40|3850|3844|3849.8|3843.8|3850.3|3844.3|3849.8|3843.8|3
1654565270000|2022-06-07 01:27:50|3850.3|3844.3|3849.8|3843.8|3850.3|3844.3|3849.8|3843.8|2
1654565280000|2022-06-07 01:28:00|3850.3|3844.3|3849.8|3843.8|3850.3|3844.3|3849.8|3843.8|2
1654565300000|2022-06-07 01:28:20|3849.5|3843.5|3849.8|3843.8|3849.8|3843.8|3849.5|3843.5|2
1654565310000|2022-06-07 01:28:30|3849.5|3843.5|3849.8|3843.8|3849.8|3843.8|3849.5|3843.5|2
1654565370000|2022-06-07 01:29:30|3849.5|3843.5|3849.8|3843.8|3849.8|3843.8|3849.5|3843.5|2
1654565380000|2022-06-07 01:29:40|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|1
1654565430000|2022-06-07 01:30:30|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|1
1654565440000|2022-06-07 01:30:40|3850|3844|3850|3844|3850|3844|3850|3844|1
1654565450000|2022-06-07 01:30:50|3850.3|3844.3|3854.5|3848.5|3854.5|3848.5|3850.3|3844.3|4
1654565460000|2022-06-07 01:31:00|3854|3848|3854|3848|3854|3848|3854|3848|1
1654565470000|2022-06-07 01:31:10|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|1
1654565480000|2022-06-07 01:31:20|3855.8|3849.8|3855|3849|3855.8|3849.8|3855|3849|2
1654565520000|2022-06-07 01:32:00|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.5|3848.5|3
1654565530000|2022-06-07 01:32:10|3855|3849|3855.3|3849.3|3855.8|3849.8|3855|3849|4
1654565550000|2022-06-07 01:32:30|3855.5|3849.5|3856|3850|3856|3850|3855.5|3849.5|3
1654565560000|2022-06-07 01:32:40|3856.3|3850.3|3856.8|3850.8|3857|3851|3856.3|3850.3|6
1654565570000|2022-06-07 01:32:50|3857|3851|3857|3851|3857.8|3851.8|3857|3851|4
1654565580000|2022-06-07 01:33:00|3857.3|3851.3|3857.3|3851.3|3857.5|3851.5|3857.3|3851.3|3
1654565590000|2022-06-07 01:33:10|3857|3851|3857|3851|3857.3|3851.3|3857|3851|3
1654565600000|2022-06-07 01:33:20|3857.3|3851.3|3857.3|3851.3|3857.5|3851.5|3857.3|3851.3|5
1654565610000|2022-06-07 01:33:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1654565620000|2022-06-07 01:33:40|3857.3|3851.3|3857|3851|3857.3|3851.3|3857|3851|2
1654565630000|2022-06-07 01:33:50|3856.8|3850.8|3856.3|3850.3|3856.8|3850.8|3856.3|3850.3|3
1654565640000|2022-06-07 01:34:00|3856.5|3850.5|3857.3|3851.3|3857.3|3851.3|3856.5|3850.5|2
1654565650000|2022-06-07 01:34:10|3857|3851|3857|3851|3857|3851|3857|3851|1
1654565660000|2022-06-07 01:34:20|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654565670000|2022-06-07 01:34:30|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654565680000|2022-06-07 01:34:40|3858|3852|3857|3851|3858|3852|3857|3851|3
1654565690000|2022-06-07 01:34:50|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654565700000|2022-06-07 01:35:00|3856.5|3850.5|3854.8|3848.8|3856.5|3850.5|3854.8|3848.8|5
1654565710000|2022-06-07 01:35:10|3855|3849|3855|3849|3855|3849|3854.8|3848.8|3
1654565730000|2022-06-07 01:35:30|3855.3|3849.3|3855.5|3849.5|3855.5|3849.5|3855.3|3849.3|2
1654565750000|2022-06-07 01:35:50|3856.8|3850.8|3856|3850|3856.8|3850.8|3855.8|3849.8|4
1654565770000|2022-06-07 01:36:10|3855.8|3849.8|3856|3850|3856|3850|3855.8|3849.8|4
1654565800000|2022-06-07 01:36:40|3856.3|3850.3|3857|3851|3857|3851|3856.3|3850.3|4
1654565810000|2022-06-07 01:36:50|3856.8|3850.8|3856.8|3850.8|3857.5|3851.5|3856.8|3850.8|4
1654565820000|2022-06-07 01:37:00|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654565840000|2022-06-07 01:37:20|3857.5|3851.5|3858|3852|3858|3852|3857.5|3851.5|3
1654565850000|2022-06-07 01:37:30|3858.3|3852.3|3857.8|3851.8|3858.3|3852.3|3857.8|3851.8|5
1654565860000|2022-06-07 01:37:40|3857.5|3851.5|3857.3|3851.3|3857.5|3851.5|3857.3|3851.3|2
1654565870000|2022-06-07 01:37:50|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1654565890000|2022-06-07 01:38:10|3857.3|3851.3|3856.3|3850.3|3857.3|3851.3|3856.3|3850.3|7
1654565900000|2022-06-07 01:38:20|3856.5|3850.5|3856|3850|3856.5|3850.5|3855.8|3849.8|3
1654565910000|2022-06-07 01:38:30|3855.8|3849.8|3856|3850|3856|3850|3855.8|3849.8|2
1654565930000|2022-06-07 01:38:50|3856.3|3850.3|3857|3851|3857|3851|3856.3|3850.3|2
1654565940000|2022-06-07 01:39:00|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|1
1654565950000|2022-06-07 01:39:10|3857|3851|3856.8|3850.8|3857|3851|3856.8|3850.8|2
1654566000000|2022-06-07 01:40:00|3856.5|3850.5|3856.3|3850.3|3856.5|3850.5|3856.3|3850.3|2
1654566010000|2022-06-07 01:40:10|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654566020000|2022-06-07 01:40:20|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1654566030000|2022-06-07 01:40:30|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856|3850|3
1654566040000|2022-06-07 01:40:40|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1654566050000|2022-06-07 01:40:50|3857|3851|3856.5|3850.5|3857|3851|3856.3|3850.3|4
1654566060000|2022-06-07 01:41:00|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|1
1654566070000|2022-06-07 01:41:10|3855.5|3849.5|3855.3|3849.3|3855.8|3849.8|3855.3|3849.3|4
1654566080000|2022-06-07 01:41:20|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|1
1654566090000|2022-06-07 01:41:30|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|1
1654566110000|2022-06-07 01:41:50|3856.8|3850.8|3856.5|3850.5|3856.8|3850.8|3856|3850|4
1654566120000|2022-06-07 01:42:00|3857.5|3851.5|3856.8|3850.8|3857.5|3851.5|3856.8|3850.8|2
1654566130000|2022-06-07 01:42:10|3857|3851|3857|3851|3857|3851|3857|3851|1
1654566140000|2022-06-07 01:42:20|3856.8|3850.8|3857|3851|3857|3851|3856.8|3850.8|2
1654566160000|2022-06-07 01:42:40|3856.8|3850.8|3857|3851|3857|3851|3856.8|3850.8|2
1654566180000|2022-06-07 01:43:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654566190000|2022-06-07 01:43:10|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654566200000|2022-06-07 01:43:20|3857|3851|3857|3851|3857|3851|3857|3851|1
1654566210000|2022-06-07 01:43:30|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|1
1654566230000|2022-06-07 01:43:50|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|3
1654566250000|2022-06-07 01:44:10|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654566340000|2022-06-07 01:45:40|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1654566350000|2022-06-07 01:45:50|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654566380000|2022-06-07 01:46:20|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654566430000|2022-06-07 01:47:10|3857.8|3851.8|3857.3|3851.3|3857.8|3851.8|3857.3|3851.3|2
1654566440000|2022-06-07 01:47:20|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654566460000|2022-06-07 01:47:40|3857|3851|3856.8|3850.8|3857|3851|3856.8|3850.8|2
1654566470000|2022-06-07 01:47:50|3857|3851|3857|3851|3857|3851|3857|3851|1
1654566490000|2022-06-07 01:48:10|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|1
1654566550000|2022-06-07 01:49:10|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654566570000|2022-06-07 01:49:30|3857.8|3851.8|3857.3|3851.3|3857.8|3851.8|3857|3851|3
1654566580000|2022-06-07 01:49:40|3857|3851|3857|3851|3857|3851|3857|3851|1
1654566600000|2022-06-07 01:50:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654566630000|2022-06-07 01:50:30|3856.5|3850.5|3856|3850|3856.5|3850.5|3856|3850|3
1654566640000|2022-06-07 01:50:40|3855.8|3849.8|3856|3850|3856|3850|3855.8|3849.8|2
1654566660000|2022-06-07 01:51:00|3855.8|3849.8|3855.5|3849.5|3855.8|3849.8|3855.5|3849.5|2
1654566670000|2022-06-07 01:51:10|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|1
1654566680000|2022-06-07 01:51:20|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|1
1654566690000|2022-06-07 01:51:30|3854.8|3848.8|3855.5|3849.5|3855.5|3849.5|3854.8|3848.8|3
1654566700000|2022-06-07 01:51:40|3856.3|3850.3|3855.8|3849.8|3856.3|3850.3|3855.8|3849.8|2
1654566710000|2022-06-07 01:51:50|3856|3850|3856|3850|3856|3850|3856|3850|1
1654566720000|2022-06-07 01:52:00|3856.3|3850.3|3856.3|3850.3|3856.8|3850.8|3856.3|3850.3|4
1654566730000|2022-06-07 01:52:10|3856|3850|3856|3850|3856|3850|3855.8|3849.8|3
1654566740000|2022-06-07 01:52:20|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|1
1654566770000|2022-06-07 01:52:50|3856.5|3850.5|3856.8|3850.8|3856.8|3850.8|3856.5|3850.5|2
1654566790000|2022-06-07 01:53:10|3857|3851|3857|3851|3857|3851|3857|3851|1
1654566820000|2022-06-07 01:53:40|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|1
1654566880000|2022-06-07 01:54:40|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654566890000|2022-06-07 01:54:50|3857|3851|3856.3|3850.3|3857|3851|3856.3|3850.3|2
1654566900000|2022-06-07 01:55:00|3856|3850|3855.8|3849.8|3856|3850|3855.8|3849.8|2
1654566910000|2022-06-07 01:55:10|3855|3849|3855|3849|3855|3849|3855|3849|1
1654566920000|2022-06-07 01:55:20|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|1
1654566940000|2022-06-07 01:55:40|3855|3849|3854.8|3848.8|3855|3849|3854.8|3848.8|2
1654566960000|2022-06-07 01:56:00|3854.5|3848.5|3854|3848|3854.5|3848.5|3854|3848|2
1654567020000|2022-06-07 01:57:00|3853.8|3847.8|3853.5|3847.5|3853.8|3847.8|3853.5|3847.5|2
1654567050000|2022-06-07 01:57:30|3853.3|3847.3|3853|3847|3853.3|3847.3|3853|3847|2
1654567060000|2022-06-07 01:57:40|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|1
1654567100000|2022-06-07 01:58:20|3852.3|3846.3|3853|3847|3853.5|3847.5|3852|3846|5
1654567130000|2022-06-07 01:58:50|3852.8|3846.8|3852.3|3846.3|3852.8|3846.8|3852.3|3846.3|2
1654567140000|2022-06-07 01:59:00|3852|3846|3853.3|3847.3|3853.3|3847.3|3852|3846|2
1654567150000|2022-06-07 01:59:10|3853|3847|3853|3847|3853|3847|3853|3847|1
1654567160000|2022-06-07 01:59:20|3852.5|3846.5|3852.3|3846.3|3852.5|3846.5|3852.3|3846.3|2
1654567170000|2022-06-07 01:59:30|3853.8|3847.8|3853.8|3847.8|3854|3848|3852.8|3846.8|7
1654567180000|2022-06-07 01:59:40|3854|3848|3853.8|3847.8|3854|3848|3853.8|3847.8|2
1654567190000|2022-06-07 01:59:50|3853.3|3847.3|3853|3847|3853.8|3847.8|3853|3847|3
1654567200000|2022-06-07 02:00:00|3853.8|3847.8|3854|3848|3854|3848|3853.5|3847.5|4
1654567210000|2022-06-07 02:00:10|3854.3|3848.3|3854.3|3848.3|3854.5|3848.5|3854.3|3848.3|3
1654567220000|2022-06-07 02:00:20|3853.8|3847.8|3853.5|3847.5|3854.3|3848.3|3853.5|3847.5|3
1654567230000|2022-06-07 02:00:30|3854.3|3848.3|3854.3|3848.3|3854.5|3848.5|3854.3|3848.3|3
1654567240000|2022-06-07 02:00:40|3854|3848|3853|3847|3854|3848|3853|3847|2
1654567250000|2022-06-07 02:00:50|3852|3846|3852.3|3846.3|3853|3847|3852|3846|4
1654567260000|2022-06-07 02:01:00|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|1
1654567270000|2022-06-07 02:01:10|3852.3|3846.3|3852.5|3846.5|3852.5|3846.5|3852.3|3846.3|2
1654567290000|2022-06-07 02:01:30|3852|3846|3852|3846|3852|3846|3852|3846|1
1654567330000|2022-06-07 02:02:10|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|1
1654567340000|2022-06-07 02:02:20|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654567350000|2022-06-07 02:02:30|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|1
1654567380000|2022-06-07 02:03:00|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1654567390000|2022-06-07 02:03:10|3851|3845|3851|3845|3851|3845|3851|3845|1
1654567410000|2022-06-07 02:03:30|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.5|3844.5|2
1654567430000|2022-06-07 02:03:50|3851|3845|3851|3845|3851|3845|3851|3845|1
1654567440000|2022-06-07 02:04:00|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.3|3844.3|5
1654567450000|2022-06-07 02:04:10|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654567500000|2022-06-07 02:05:00|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|1
1654567510000|2022-06-07 02:05:10|3850.3|3844.3|3850|3844|3850.3|3844.3|3850|3844|2
1654567520000|2022-06-07 02:05:20|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|1
1654567550000|2022-06-07 02:05:50|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|2
1654567580000|2022-06-07 02:06:20|3851.8|3845.8|3851.3|3845.3|3852|3846|3851.3|3845.3|3
1654567590000|2022-06-07 02:06:30|3851|3845|3850.8|3844.8|3852|3846|3850.8|3844.8|9
1654567600000|2022-06-07 02:06:40|3850.5|3844.5|3851|3845|3851.3|3845.3|3850.5|3844.5|8
1654567610000|2022-06-07 02:06:50|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|1
1654567630000|2022-06-07 02:07:10|3851|3845|3851|3845|3851.3|3845.3|3850.5|3844.5|6
1654567640000|2022-06-07 02:07:20|3851.3|3845.3|3851.5|3845.5|3851.5|3845.5|3851.3|3845.3|2
1654567650000|2022-06-07 02:07:30|3851.3|3845.3|3851|3845|3851.5|3845.5|3851|3845|4
1654567660000|2022-06-07 02:07:40|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851|3845|3
1654567670000|2022-06-07 02:07:50|3851.5|3845.5|3851.3|3845.3|3851.5|3845.5|3851.3|3845.3|2
1654567680000|2022-06-07 02:08:00|3851|3845|3851|3845|3851|3845|3851|3845|1
1654567710000|2022-06-07 02:08:30|3850.8|3844.8|3851|3845|3851|3845|3850.8|3844.8|2
1654567730000|2022-06-07 02:08:50|3851.3|3845.3|3851.3|3845.3|3851.5|3845.5|3851.3|3845.3|3
1654567740000|2022-06-07 02:09:00|3851|3845|3851|3845|3851|3845|3850.8|3844.8|3
1654567800000|2022-06-07 02:10:00|3850.8|3844.8|3851|3845|3851|3845|3850.8|3844.8|2
1654567830000|2022-06-07 02:10:30|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654567850000|2022-06-07 02:10:50|3851|3845|3850.8|3844.8|3851|3845|3850.8|3844.8|2
1654567870000|2022-06-07 02:11:10|3851|3845|3851|3845|3851|3845|3851|3845|1
1654567890000|2022-06-07 02:11:30|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654567910000|2022-06-07 02:11:50|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|1
1654567920000|2022-06-07 02:12:00|3850.3|3844.3|3849.5|3843.5|3850.3|3844.3|3849.5|3843.5|2
1654567930000|2022-06-07 02:12:10|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.3|3842.3|3
1654567940000|2022-06-07 02:12:20|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|1
1654567950000|2022-06-07 02:12:30|3848.5|3842.5|3848.8|3842.8|3848.8|3842.8|3848.5|3842.5|14
1654567960000|2022-06-07 02:12:40|3848.5|3842.5|3848.5|3842.5|3848.8|3842.8|3848.3|3842.3|7
1654567970000|2022-06-07 02:12:50|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.5|3842.5|5
1654567980000|2022-06-07 02:13:00|3848.5|3842.5|3849.3|3843.3|3849.3|3843.3|3848.5|3842.5|29
1654567990000|2022-06-07 02:13:10|3849.5|3843.5|3849.3|3843.3|3849.8|3843.8|3849.3|3843.3|27
1654568000000|2022-06-07 02:13:20|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3848.8|3842.8|30
1654568010000|2022-06-07 02:13:30|3849|3843|3849.5|3843.5|3849.8|3843.8|3848.8|3842.8|10
1654568020000|2022-06-07 02:13:40|3849.8|3843.8|3849.3|3843.3|3849.8|3843.8|3849|3843|5
1654568030000|2022-06-07 02:13:50|3849|3843|3849|3843|3849.8|3843.8|3849|3843|9
1654568040000|2022-06-07 02:14:00|3849.8|3843.8|3850.5|3844.5|3850.8|3844.8|3849.3|3843.3|8
1654568060000|2022-06-07 02:14:20|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.5|3844.5|12
1654568070000|2022-06-07 02:14:30|3850.8|3844.8|3848.6|3842.6|3850.8|3844.8|3848.6|3842.6|20
1654568080000|2022-06-07 02:14:40|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1654568090000|2022-06-07 02:14:50|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|1
1654568100000|2022-06-07 02:15:00|3847.8|3841.8|3847.9|3841.9|3848|3842|3846.8|3840.8|8
1654568110000|2022-06-07 02:15:10|3848.1|3842.1|3848.3|3842.3|3848.3|3842.3|3848|3842|3
1654568120000|2022-06-07 02:15:20|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|1
1654568130000|2022-06-07 02:15:30|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|1
1654568140000|2022-06-07 02:15:40|3848|3842|3848.3|3842.3|3848.3|3842.3|3848|3842|2
1654568150000|2022-06-07 02:15:50|3848|3842|3847.5|3841.5|3848|3842|3847.3|3841.3|5
1654568160000|2022-06-07 02:16:00|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654568170000|2022-06-07 02:16:10|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|1
1654568180000|2022-06-07 02:16:20|3847.3|3841.3|3846.8|3840.8|3847.3|3841.3|3846.8|3840.8|3
1654568200000|2022-06-07 02:16:40|3847|3841|3846.5|3840.5|3847|3841|3846.5|3840.5|2
1654568210000|2022-06-07 02:16:50|3846|3840|3845.5|3839.5|3846|3840|3845.5|3839.5|4
1654568220000|2022-06-07 02:17:00|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654568260000|2022-06-07 02:17:40|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|1
1654568350000|2022-06-07 02:19:10|3845|3839|3845|3839|3845|3839|3845|3839|1
1654568420000|2022-06-07 02:20:20|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|1
1654568470000|2022-06-07 02:21:10|3845|3839|3845|3839|3845|3839|3845|3839|1
1654568500000|2022-06-07 02:21:40|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|1
1654568590000|2022-06-07 02:23:10|3845|3839|3845|3839|3845|3839|3844.8|3838.8|3
1654568700000|2022-06-07 02:25:00|3844.8|3838.8|3844.8|3838.8|3845|3839|3844.5|3838.5|5
1654568760000|2022-06-07 02:26:00|3844.5|3838.5|3844.5|3838.5|3844.8|3838.8|3844.5|3838.5|3
1654568770000|2022-06-07 02:26:10|3844.8|3838.8|3844.5|3838.5|3844.8|3838.8|3844.5|3838.5|2
1654568800000|2022-06-07 02:26:40|3843.5|3837.5|3842.6|3836.6|3843.5|3837.5|3842.6|3836.6|3
1654568810000|2022-06-07 02:26:50|3842.4|3836.4|3844|3838|3844|3838|3842.4|3836.4|5
1654568830000|2022-06-07 02:27:10|3844.3|3838.3|3844.5|3838.5|3844.8|3838.8|3844.3|3838.3|8
1654568840000|2022-06-07 02:27:20|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|4
1654568850000|2022-06-07 02:27:30|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|2
1654568860000|2022-06-07 02:27:40|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|1
1654568870000|2022-06-07 02:27:50|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|5
1654568880000|2022-06-07 02:28:00|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|4
1654568900000|2022-06-07 02:28:20|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|1
1654568910000|2022-06-07 02:28:30|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|1
1654568940000|2022-06-07 02:29:00|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|8
1654568950000|2022-06-07 02:29:10|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|2
1654568960000|2022-06-07 02:29:20|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|8
1654568970000|2022-06-07 02:29:30|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|6
1654568980000|2022-06-07 02:29:40|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|2
1654568990000|2022-06-07 02:29:50|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|2
1654569000000|2022-06-07 02:30:00|3844.3|3838.3|3845.3|3839.3|3845.3|3839.3|3844.3|3838.3|9
1654569020000|2022-06-07 02:30:20|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|1
1654569030000|2022-06-07 02:30:30|3844.5|3838.5|3845|3839|3845|3839|3844.5|3838.5|5
1654569040000|2022-06-07 02:30:40|3845.5|3839.5|3845.8|3839.8|3845.8|3839.8|3845.5|3839.5|2
1654569050000|2022-06-07 02:30:50|3846|3840|3846|3840|3846|3840|3846|3840|1
1654569060000|2022-06-07 02:31:00|3845.8|3839.8|3845.5|3839.5|3845.8|3839.8|3845.5|3839.5|2
1654569080000|2022-06-07 02:31:20|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654569100000|2022-06-07 02:31:40|3846|3840|3846.5|3840.5|3846.5|3840.5|3846|3840|3
1654569110000|2022-06-07 02:31:50|3847|3841|3847|3841|3847|3841|3847|3841|1
1654569120000|2022-06-07 02:32:00|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|1
1654569140000|2022-06-07 02:32:20|3847|3841|3847|3841|3847|3841|3847|3841|1
1654569150000|2022-06-07 02:32:30|3847.5|3841.5|3847.8|3841.8|3847.8|3841.8|3847.5|3841.5|2
1654569280000|2022-06-07 02:34:40|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|1
1654569330000|2022-06-07 02:35:30|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|1
1654569350000|2022-06-07 02:35:50|3848|3842|3848.3|3842.3|3848.3|3842.3|3848|3842|2
1654569360000|2022-06-07 02:36:00|3848|3842|3848|3842|3848|3842|3848|3842|1
1654569420000|2022-06-07 02:37:00|3847.3|3841.3|3846.3|3840.3|3847.3|3841.3|3846.3|3840.3|2
1654569430000|2022-06-07 02:37:10|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654569440000|2022-06-07 02:37:20|3847.5|3841.5|3847.8|3841.8|3847.8|3841.8|3847.5|3841.5|2
1654569450000|2022-06-07 02:37:30|3848|3842|3848.5|3842.5|3848.5|3842.5|3848|3842|2
1654569470000|2022-06-07 02:37:50|3849|3843|3849.5|3843.5|3849.5|3843.5|3849|3843|4
1654569480000|2022-06-07 02:38:00|3849.3|3843.3|3849|3843|3849.3|3843.3|3849|3843|2
1654569560000|2022-06-07 02:39:20|3848.3|3842.3|3848|3842|3848.3|3842.3|3847.5|3841.5|5
1654569570000|2022-06-07 02:39:30|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|1
1654569580000|2022-06-07 02:39:40|3847.5|3841.5|3847|3841|3847.5|3841.5|3847|3841|2
1654569590000|2022-06-07 02:39:50|3846.3|3840.3|3847|3841|3847|3841|3846.3|3840.3|2
1654569600000|2022-06-07 02:40:00|3847.3|3841.3|3847|3841|3847.3|3841.3|3846.8|3840.8|6
1654569650000|2022-06-07 02:40:50|3846.8|3840.8|3847|3841|3847|3841|3846.8|3840.8|2
1654569670000|2022-06-07 02:41:10|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|1
1654569690000|2022-06-07 02:41:30|3847|3841|3847|3841|3847|3841|3847|3841|1
1654569710000|2022-06-07 02:41:50|3846.8|3840.8|3846.3|3840.3|3846.8|3840.8|3846.3|3840.3|3
1654569720000|2022-06-07 02:42:00|3845.8|3839.8|3845.5|3839.5|3845.8|3839.8|3845.3|3839.3|4
1654569730000|2022-06-07 02:42:10|3845.8|3839.8|3846|3840|3846.3|3840.3|3845.8|3839.8|3
1654569780000|2022-06-07 02:43:00|3845.8|3839.8|3846|3840|3846|3840|3845.8|3839.8|2
1654569800000|2022-06-07 02:43:20|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846|3840|3
1654569830000|2022-06-07 02:43:50|3846|3840|3846|3840|3846|3840|3846|3840|1
1654569840000|2022-06-07 02:44:00|3845.8|3839.8|3845|3839|3845.8|3839.8|3845|3839|2
1654569850000|2022-06-07 02:44:10|3845.5|3839.5|3846.3|3840.3|3846.3|3840.3|3845.5|3839.5|2
1654569860000|2022-06-07 02:44:20|3846.5|3840.5|3846.3|3840.3|3846.5|3840.5|3846.3|3840.3|2
1654569880000|2022-06-07 02:44:40|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|1
1654569940000|2022-06-07 02:45:40|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|1
1654569960000|2022-06-07 02:46:00|3846|3840|3845.3|3839.3|3846|3840|3845.3|3839.3|3
1654569980000|2022-06-07 02:46:20|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|1
1654570010000|2022-06-07 02:46:50|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654570020000|2022-06-07 02:47:00|3845.5|3839.5|3845|3839|3845.5|3839.5|3845|3839|2
1654570030000|2022-06-07 02:47:10|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|1
1654570080000|2022-06-07 02:48:00|3845|3839|3845|3839|3845|3839|3845|3839|1
1654570140000|2022-06-07 02:49:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|1
1654570230000|2022-06-07 02:50:30|3845|3839|3846|3840|3846|3840|3845|3839|2
1654570240000|2022-06-07 02:50:40|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846|3840|3
1654570460000|2022-06-07 02:54:20|3846.8|3840.8|3847|3841|3847|3841|3846.8|3840.8|2
1654570500000|2022-06-07 02:55:00|3846.8|3840.8|3846.3|3840.3|3846.8|3840.8|3846.3|3840.3|2
1654570520000|2022-06-07 02:55:20|3846|3840|3846|3840|3846|3840|3846|3840|1
1654570600000|2022-06-07 02:56:40|3846.3|3840.3|3846.8|3840.8|3846.8|3840.8|3846.3|3840.3|2
1654570780000|2022-06-07 02:59:40|3847|3841|3847|3841|3847|3841|3847|3841|1
1654570790000|2022-06-07 02:59:50|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654570800000|2022-06-07 03:00:00|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|1
1654571100000|2022-06-07 03:05:00|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654571290000|2022-06-07 03:08:10|3847.8|3841.8|3848.8|3842.8|3848.8|3842.8|3847.8|3841.8|2
1654571300000|2022-06-07 03:08:20|3849|3843|3849.8|3843.8|3849.8|3843.8|3849|3843|3
1654571320000|2022-06-07 03:08:40|3850|3844|3850.5|3844.5|3850.5|3844.5|3850|3844|2
1654571330000|2022-06-07 03:08:50|3851|3845|3851|3845|3851|3845|3851|3845|1
1654571340000|2022-06-07 03:09:00|3850.8|3844.8|3851|3845|3851|3845|3850.8|3844.8|2
1654571350000|2022-06-07 03:09:10|3851.3|3845.3|3851|3845|3851.3|3845.3|3851|3845|2
1654571380000|2022-06-07 03:09:40|3851.3|3845.3|3851.8|3845.8|3851.8|3845.8|3851.3|3845.3|3
1654571400000|2022-06-07 03:10:00|3850.5|3844.5|3850|3844|3850.5|3844.5|3849.8|3843.8|3
1654571410000|2022-06-07 03:10:10|3850.8|3844.8|3850.8|3844.8|3851|3845|3850.8|3844.8|3
1654571440000|2022-06-07 03:10:40|3851|3845|3851.5|3845.5|3851.5|3845.5|3851|3845|3
1654571450000|2022-06-07 03:10:50|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654571550000|2022-06-07 03:12:30|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|1
1654571560000|2022-06-07 03:12:40|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.5|3845.5|5
1654571570000|2022-06-07 03:12:50|3851.5|3845.5|3852|3846|3852|3846|3851.5|3845.5|36
1654571580000|2022-06-07 03:13:00|3851.8|3845.8|3852|3846|3852|3846|3851.8|3845.8|22
1654571590000|2022-06-07 03:13:10|3851.8|3845.8|3851.8|3845.8|3852|3846|3851.8|3845.8|7
1654571600000|2022-06-07 03:13:20|3852|3846|3852|3846|3852|3846|3851.8|3845.8|11
1654571610000|2022-06-07 03:13:30|3851.8|3845.8|3852|3846|3852|3846|3851.8|3845.8|18
1654571640000|2022-06-07 03:14:00|3851.8|3845.8|3850.8|3844.8|3852|3846|3849.5|3843.5|14
1654571650000|2022-06-07 03:14:10|3851.3|3845.3|3850.8|3844.8|3851.3|3845.3|3850.5|3844.5|4
1654571660000|2022-06-07 03:14:20|3851|3845|3850.5|3844.5|3851|3845|3850.5|3844.5|2
1654571670000|2022-06-07 03:14:30|3851.3|3845.3|3850.5|3844.5|3851.3|3845.3|3850.5|3844.5|2
1654571680000|2022-06-07 03:14:40|3851|3845|3851.3|3845.3|3851.3|3845.3|3850.8|3844.8|11
1654571690000|2022-06-07 03:14:50|3851|3845|3850.8|3844.8|3851.3|3845.3|3850.8|3844.8|10
1654571720000|2022-06-07 03:15:20|3851|3845|3852|3846|3852|3846|3851|3845|5
1654571740000|2022-06-07 03:15:40|3852.3|3846.3|3854.3|3848.3|3854.3|3848.3|3852.3|3846.3|5
1654571750000|2022-06-07 03:15:50|3854|3848|3854|3848|3854.3|3848.3|3854|3848|11
1654571760000|2022-06-07 03:16:00|3854.3|3848.3|3853.8|3847.8|3854.3|3848.3|3853.8|3847.8|20
1654571810000|2022-06-07 03:16:50|3854.3|3848.3|3854|3848|3854.5|3848.5|3854|3848|32
1654571820000|2022-06-07 03:17:00|3854.3|3848.3|3854.5|3848.5|3855|3849|3854|3848|14
1654571830000|2022-06-07 03:17:10|3854.3|3848.3|3854.5|3848.5|3855|3849|3854.3|3848.3|5
1654571840000|2022-06-07 03:17:20|3854.3|3848.3|3854.5|3848.5|3854.8|3848.8|3854.3|3848.3|4
1654571850000|2022-06-07 03:17:30|3854.8|3848.8|3854.5|3848.5|3855|3849|3854.3|3848.3|18
1654571860000|2022-06-07 03:17:40|3854.8|3848.8|3854|3848|3854.8|3848.8|3854|3848|4
1654571870000|2022-06-07 03:17:50|3854.8|3848.8|3854.5|3848.5|3854.8|3848.8|3854.5|3848.5|2
1654571880000|2022-06-07 03:18:00|3854|3848|3853|3847|3854|3848|3853|3847|6
1654571900000|2022-06-07 03:18:20|3853.3|3847.3|3852.8|3846.8|3853.3|3847.3|3852.8|3846.8|2
1654571930000|2022-06-07 03:18:50|3853.3|3847.3|3853|3847|3853.3|3847.3|3853|3847|2
1654571970000|2022-06-07 03:19:30|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|1
1654571990000|2022-06-07 03:19:50|3853.5|3847.5|3853|3847|3853.5|3847.5|3853|3847|2
1654572000000|2022-06-07 03:20:00|3852.3|3846.3|3853.3|3847.3|3853.3|3847.3|3852|3846|26
1654572010000|2022-06-07 03:20:10|3853|3847|3853|3847|3853.3|3847.3|3853|3847|9
1654572030000|2022-06-07 03:20:30|3852.8|3846.8|3853.3|3847.3|3853.3|3847.3|3852.8|3846.8|18
1654572040000|2022-06-07 03:20:40|3853.5|3847.5|3853.5|3847.5|3854|3848|3853.5|3847.5|30
1654572050000|2022-06-07 03:20:50|3853.8|3847.8|3853.5|3847.5|3853.8|3847.8|3853.5|3847.5|6
1654572060000|2022-06-07 03:21:00|3853.3|3847.3|3853.5|3847.5|3853.5|3847.5|3853.3|3847.3|4
1654572070000|2022-06-07 03:21:10|3853.8|3847.8|3853.5|3847.5|3853.8|3847.8|3853.5|3847.5|14
1654572080000|2022-06-07 03:21:20|3853.3|3847.3|3853.3|3847.3|3853.5|3847.5|3853.3|3847.3|19
1654572090000|2022-06-07 03:21:30|3853.5|3847.5|3854|3848|3854|3848|3853.3|3847.3|18
1654572110000|2022-06-07 03:21:50|3853.8|3847.8|3854.5|3848.5|3855|3849|3853.8|3847.8|7
1654572130000|2022-06-07 03:22:10|3854.8|3848.8|3853.5|3847.5|3854.8|3848.8|3852.5|3846.5|3
1654572140000|2022-06-07 03:22:20|3853.8|3847.8|3854|3848|3854|3848|3853.8|3847.8|4
1654572150000|2022-06-07 03:22:30|3854.3|3848.3|3854.5|3848.5|3855.5|3849.5|3854.3|3848.3|10
1654572160000|2022-06-07 03:22:40|3855.3|3849.3|3855|3849|3855.3|3849.3|3854.8|3848.8|25
1654572170000|2022-06-07 03:22:50|3854.8|3848.8|3853.3|3847.3|3855|3849|3852.8|3846.8|24
1654572180000|2022-06-07 03:23:00|3853|3847|3854|3848|3854|3848|3852.8|3846.8|11
1654572190000|2022-06-07 03:23:10|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854|3848|20
1654572200000|2022-06-07 03:23:20|3854|3848|3855.3|3849.3|3855.8|3849.8|3854|3848|36
1654572210000|2022-06-07 03:23:30|3855.8|3849.8|3855.5|3849.5|3855.8|3849.8|3855|3849|11
1654572220000|2022-06-07 03:23:40|3855.8|3849.8|3855.3|3849.3|3855.8|3849.8|3855.3|3849.3|2
1654572230000|2022-06-07 03:23:50|3855.8|3849.8|3856.3|3850.3|3856.3|3850.3|3855.8|3849.8|2
1654572240000|2022-06-07 03:24:00|3855.3|3849.3|3855.9|3849.9|3856.4|3850.4|3855.3|3849.3|3
1654572250000|2022-06-07 03:24:10|3856|3850|3856.5|3850.5|3856.8|3850.8|3856|3850|3
1654572260000|2022-06-07 03:24:20|3857.3|3851.3|3855.4|3849.4|3857.3|3851.3|3855.1|3849.1|5
1654572270000|2022-06-07 03:24:30|3855.3|3849.3|3855.5|3849.5|3856.3|3850.3|3855.3|3849.3|15
1654572300000|2022-06-07 03:25:00|3856|3850|3855.1|3849.1|3856|3850|3855|3849|3
1654572310000|2022-06-07 03:25:10|3855.4|3849.4|3854.8|3848.8|3855.4|3849.4|3854.8|3848.8|5
1654572320000|2022-06-07 03:25:20|3855.8|3849.8|3855.3|3849.3|3855.8|3849.8|3855|3849|6
1654572330000|2022-06-07 03:25:30|3856|3850|3856|3850|3856|3850|3855.3|3849.3|7
1654572350000|2022-06-07 03:25:50|3856.5|3850.5|3856.3|3850.3|3856.8|3850.8|3856|3850|4
1654572360000|2022-06-07 03:26:00|3857|3851|3856.3|3850.3|3857|3851|3856.3|3850.3|2
1654572370000|2022-06-07 03:26:10|3854.8|3848.8|3855.3|3849.3|3856|3850|3854.8|3848.8|10
1654572380000|2022-06-07 03:26:20|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|1
1654572390000|2022-06-07 03:26:30|3855.3|3849.3|3855.5|3849.5|3856|3850|3855.3|3849.3|4
1654572400000|2022-06-07 03:26:40|3856|3850|3855.5|3849.5|3856|3850|3855.5|3849.5|39
1654572410000|2022-06-07 03:26:50|3856|3850|3855.8|3849.8|3856|3850|3855.5|3849.5|36
1654572420000|2022-06-07 03:27:00|3855.5|3849.5|3855.8|3849.8|3856.3|3850.3|3855|3849|12
1654572430000|2022-06-07 03:27:10|3856.3|3850.3|3855.5|3849.5|3856.5|3850.5|3855.5|3849.5|4
1654572440000|2022-06-07 03:27:20|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3855.5|3849.5|9
1654572450000|2022-06-07 03:27:30|3855.8|3849.8|3856|3850|3856.3|3850.3|3855.8|3849.8|7
1654572460000|2022-06-07 03:27:40|3856.5|3850.5|3857|3851|3857|3851|3856.5|3850.5|2
1654572470000|2022-06-07 03:27:50|3857.5|3851.5|3856.8|3850.8|3857.5|3851.5|3856.8|3850.8|15
1654572480000|2022-06-07 03:28:00|3857.3|3851.3|3856.8|3850.8|3857.5|3851.5|3856.8|3850.8|37
1654572490000|2022-06-07 03:28:10|3857.3|3851.3|3857.5|3851.5|3857.5|3851.5|3856.8|3850.8|9
1654572500000|2022-06-07 03:28:20|3856.8|3850.8|3856.5|3850.5|3857.5|3851.5|3856.5|3850.5|23
1654572510000|2022-06-07 03:28:30|3856.8|3850.8|3857.3|3851.3|3857.3|3851.3|3856.5|3850.5|23
1654572520000|2022-06-07 03:28:40|3856.5|3850.5|3857.3|3851.3|3857.3|3851.3|3856.5|3850.5|38
1654572530000|2022-06-07 03:28:50|3856.8|3850.8|3855.5|3849.5|3857.3|3851.3|3855|3849|6
1654572540000|2022-06-07 03:29:00|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|1
1654572570000|2022-06-07 03:29:30|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|1
1654572580000|2022-06-07 03:29:40|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|1
1654572590000|2022-06-07 03:29:50|3855|3849|3855.3|3849.3|3855.3|3849.3|3855|3849|2
1654572600000|2022-06-07 03:30:00|3855.5|3849.5|3857.3|3851.3|3857.3|3851.3|3855.5|3849.5|3
1654572630000|2022-06-07 03:30:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1654572640000|2022-06-07 03:30:40|3858.5|3852.5|3857.8|3851.8|3858.5|3852.5|3857.8|3851.8|3
1654572690000|2022-06-07 03:31:30|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|1
1654572710000|2022-06-07 03:31:50|3857.8|3851.8|3858|3852|3858|3852|3857.8|3851.8|2
1654572720000|2022-06-07 03:32:00|3858.3|3852.3|3858.5|3852.5|3858.5|3852.5|3858.3|3852.3|2
1654572750000|2022-06-07 03:32:30|3858.8|3852.8|3858.5|3852.5|3858.8|3852.8|3858.5|3852.5|2
1654572770000|2022-06-07 03:32:50|3858.8|3852.8|3859.5|3853.5|3859.5|3853.5|3858.8|3852.8|2
1654572790000|2022-06-07 03:33:10|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|1
1654572910000|2022-06-07 03:35:10|3860|3854|3860|3854|3860|3854|3860|3854|1
1654572920000|2022-06-07 03:35:20|3860.8|3854.8|3860.3|3854.3|3860.8|3854.8|3860.3|3854.3|2
1654572940000|2022-06-07 03:35:40|3861|3855|3861.3|3855.3|3861.5|3855.5|3861|3855|3
1654572950000|2022-06-07 03:35:50|3861|3855|3861|3855|3861|3855|3860.8|3854.8|3
1654572970000|2022-06-07 03:36:10|3861.3|3855.3|3861.5|3855.5|3861.8|3855.8|3861.3|3855.3|3
1654572980000|2022-06-07 03:36:20|3861.8|3855.8|3862|3856|3862|3856|3861.8|3855.8|2
1654573070000|2022-06-07 03:37:50|3862.5|3856.5|3864|3858|3864.8|3858.8|3862.5|3856.5|3
1654573080000|2022-06-07 03:38:00|3864.3|3858.3|3864.5|3858.5|3865|3859|3864.3|3858.3|6
1654573100000|2022-06-07 03:38:20|3864|3858|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|5
1654573110000|2022-06-07 03:38:30|3864.3|3858.3|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|4
1654573120000|2022-06-07 03:38:40|3863|3857|3863|3857|3863|3857|3862.5|3856.5|4
1654573130000|2022-06-07 03:38:50|3863.5|3857.5|3863.5|3857.5|3863.8|3857.8|3863.5|3857.5|3
1654573140000|2022-06-07 03:39:00|3864|3858|3863.8|3857.8|3864|3858|3863.8|3857.8|2
1654573150000|2022-06-07 03:39:10|3864|3858|3863.5|3857.5|3864|3858|3863.5|3857.5|2
1654573160000|2022-06-07 03:39:20|3864.5|3858.5|3863.8|3857.8|3864.5|3858.5|3863.8|3857.8|2
1654573170000|2022-06-07 03:39:30|3864|3858|3864|3858|3864.5|3858.5|3864|3858|3
1654573180000|2022-06-07 03:39:40|3864.5|3858.5|3863.8|3857.8|3864.5|3858.5|3863.8|3857.8|2
1654573190000|2022-06-07 03:39:50|3864|3858|3864|3858|3864.5|3858.5|3864|3858|3
1654573200000|2022-06-07 03:40:00|3863.8|3857.8|3863.5|3857.5|3863.8|3857.8|3863.5|3857.5|2
1654573210000|2022-06-07 03:40:10|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|1
1654573230000|2022-06-07 03:40:30|3864|3858|3864.3|3858.3|3864.3|3858.3|3864|3858|2
1654573240000|2022-06-07 03:40:40|3864|3858|3864.3|3858.3|3864.3|3858.3|3864|3858|2
1654573260000|2022-06-07 03:41:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864|3858|4
1654573270000|2022-06-07 03:41:10|3864.5|3858.5|3864.5|3858.5|3864.8|3858.8|3864.3|3858.3|7
1654573310000|2022-06-07 03:41:50|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|1
1654573320000|2022-06-07 03:42:00|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|1
1654573330000|2022-06-07 03:42:10|3864.8|3858.8|3864.5|3858.5|3865|3859|3864.5|3858.5|3
1654573350000|2022-06-07 03:42:30|3865|3859|3864.3|3858.3|3865|3859|3864.3|3858.3|2
1654573380000|2022-06-07 03:43:00|3865|3859|3864.3|3858.3|3865|3859|3864.3|3858.3|3
1654573390000|2022-06-07 03:43:10|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|8
1654573410000|2022-06-07 03:43:30|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|3
1654573420000|2022-06-07 03:43:40|3864.5|3858.5|3864.3|3858.3|3864.5|3858.5|3864.3|3858.3|2
1654573430000|2022-06-07 03:43:50|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|2
1654573440000|2022-06-07 03:44:00|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|2
1654573450000|2022-06-07 03:44:10|3864.8|3858.8|3863.8|3857.8|3864.8|3858.8|3863.8|3857.8|6
1654573460000|2022-06-07 03:44:20|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|2
1654573500000|2022-06-07 03:45:00|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|2
1654573530000|2022-06-07 03:45:30|3864.8|3858.8|3864|3858|3864.8|3858.8|3863.8|3857.8|4
1654573540000|2022-06-07 03:45:40|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|2
1654573550000|2022-06-07 03:45:50|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|4
1654573560000|2022-06-07 03:46:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|7
1654573570000|2022-06-07 03:46:10|3864.8|3858.8|3864.5|3858.5|3864.8|3858.8|3864.3|3858.3|10
1654573580000|2022-06-07 03:46:20|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|3
1654573590000|2022-06-07 03:46:30|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864|3858|6
1654573600000|2022-06-07 03:46:40|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|1
1654573620000|2022-06-07 03:47:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|2
1654573650000|2022-06-07 03:47:30|3864|3858|3862.5|3856.5|3864|3858|3862.3|3856.3|3
1654573680000|2022-06-07 03:48:00|3862.8|3856.8|3862.8|3856.8|3863.5|3857.5|3862.8|3856.8|4
1654573690000|2022-06-07 03:48:10|3863|3857|3863|3857|3863|3857|3862.8|3856.8|5
1654573720000|2022-06-07 03:48:40|3864|3858|3863.3|3857.3|3864|3858|3863.3|3857.3|3
1654573730000|2022-06-07 03:48:50|3863.5|3857.5|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|3
1654573740000|2022-06-07 03:49:00|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|2
1654573780000|2022-06-07 03:49:40|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|2
1654573800000|2022-06-07 03:50:00|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|5
1654573810000|2022-06-07 03:50:10|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|4
1654573820000|2022-06-07 03:50:20|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|1
1654573860000|2022-06-07 03:51:00|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|2
1654573920000|2022-06-07 03:52:00|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|2
1654573980000|2022-06-07 03:53:00|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|2
1654574040000|2022-06-07 03:54:00|3863.5|3857.5|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|3
1654574060000|2022-06-07 03:54:20|3863.5|3857.5|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|5
1654574070000|2022-06-07 03:54:30|3863.5|3857.5|3863.8|3857.8|3864.3|3858.3|3863.5|3857.5|3
1654574080000|2022-06-07 03:54:40|3864|3858|3864|3858|3864.5|3858.5|3864|3858|3
1654574090000|2022-06-07 03:54:50|3864.8|3858.8|3864.5|3858.5|3865.3|3859.3|3864.5|3858.5|3
1654574100000|2022-06-07 03:55:00|3865.3|3859.3|3863.5|3857.5|3865.3|3859.3|3863.5|3857.5|3
1654574110000|2022-06-07 03:55:10|3863.3|3857.3|3863.3|3857.3|3863.5|3857.5|3863.3|3857.3|3
1654574130000|2022-06-07 03:55:30|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|1
1654574150000|2022-06-07 03:55:50|3863.8|3857.8|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|3
1654574160000|2022-06-07 03:56:00|3864.5|3858.5|3864|3858|3864.8|3858.8|3864|3858|3
1654574220000|2022-06-07 03:57:00|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|2
1654574280000|2022-06-07 03:58:00|3864.8|3858.8|3864|3858|3864.8|3858.8|3864|3858|3
1654574290000|2022-06-07 03:58:10|3864.5|3858.5|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|3
1654574330000|2022-06-07 03:58:50|3864.8|3858.8|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|3
1654574340000|2022-06-07 03:59:00|3865|3859|3864.5|3858.5|3865|3859|3864.5|3858.5|2
1654574350000|2022-06-07 03:59:10|3865|3859|3864.5|3858.5|3865.3|3859.3|3864.5|3858.5|4
1654574400000|2022-06-07 04:00:00|3865|3859|3863.3|3857.3|3865|3859|3862.3|3856.3|8
1654574410000|2022-06-07 04:00:10|3863|3857|3863|3857|3863.5|3857.5|3863|3857|4
1654574430000|2022-06-07 04:00:30|3863.3|3857.3|3863|3857|3863.3|3857.3|3863|3857|2
1654574440000|2022-06-07 04:00:40|3863.5|3857.5|3863|3857|3863.5|3857.5|3863|3857|2
1654574460000|2022-06-07 04:01:00|3863.3|3857.3|3863.5|3857.5|3863.8|3857.8|3863.3|3857.3|3
1654574470000|2022-06-07 04:01:10|3864|3858|3863.8|3857.8|3864|3858|3863.8|3857.8|2
1654574490000|2022-06-07 04:01:30|3864|3858|3863.8|3857.8|3864|3858|3863.8|3857.8|2
1654574520000|2022-06-07 04:02:00|3864|3858|3863.8|3857.8|3864|3858|3863.8|3857.8|2
1654574530000|2022-06-07 04:02:10|3863.5|3857.5|3863.8|3857.8|3863.8|3857.8|3863.5|3857.5|2
1654574540000|2022-06-07 04:02:20|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|1
1654574550000|2022-06-07 04:02:30|3864|3858|3863.8|3857.8|3864|3858|3863.8|3857.8|2
1654574580000|2022-06-07 04:03:00|3864|3858|3862.5|3856.5|3864|3858|3862|3856|6
1654574590000|2022-06-07 04:03:10|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|1
1654574600000|2022-06-07 04:03:20|3862.5|3856.5|3862.3|3856.3|3862.5|3856.5|3862.3|3856.3|2
1654574610000|2022-06-07 04:03:30|3862.5|3856.5|3862.8|3856.8|3863|3857|3862.5|3856.5|3
1654574620000|2022-06-07 04:03:40|3863|3857|3862.5|3856.5|3863|3857|3862.5|3856.5|3
1654574640000|2022-06-07 04:04:00|3862.8|3856.8|3862.8|3856.8|3863.5|3857.5|3862.8|3856.8|7
1654574650000|2022-06-07 04:04:10|3863|3857|3862.8|3856.8|3863|3857|3862.8|3856.8|8
1654574670000|2022-06-07 04:04:30|3863|3857|3863|3857|3863|3857|3863|3857|1
1654574700000|2022-06-07 04:05:00|3863.3|3857.3|3863.5|3857.5|3863.8|3857.8|3863.3|3857.3|5
1654574730000|2022-06-07 04:05:30|3863.8|3857.8|3863.5|3857.5|3863.8|3857.8|3863.5|3857.5|2
1654574740000|2022-06-07 04:05:40|3863.8|3857.8|3863.5|3857.5|3864|3858|3863.5|3857.5|3
1654574760000|2022-06-07 04:06:00|3864|3858|3863.8|3857.8|3864.5|3858.5|3863.8|3857.8|3
1654574770000|2022-06-07 04:06:10|3864|3858|3864.3|3858.3|3864.8|3858.8|3864|3858|11
1654574780000|2022-06-07 04:06:20|3864|3858|3864|3858|3864|3858|3864|3858|1
1654574790000|2022-06-07 04:06:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|1
1654574810000|2022-06-07 04:06:50|3864.5|3858.5|3864.3|3858.3|3864.8|3858.8|3864|3858|5
1654574820000|2022-06-07 04:07:00|3864.5|3858.5|3864|3858|3864.5|3858.5|3864|3858|4
1654574840000|2022-06-07 04:07:20|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864|3858|5
1654574850000|2022-06-07 04:07:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|1
1654574870000|2022-06-07 04:07:50|3864|3858|3864.5|3858.5|3864.5|3858.5|3864|3858|2
1654574880000|2022-06-07 04:08:00|3864.8|3858.8|3864.5|3858.5|3864.8|3858.8|3864.5|3858.5|2
1654574940000|2022-06-07 04:09:00|3864.8|3858.8|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|3
1654574970000|2022-06-07 04:09:30|3865|3859|3864.5|3858.5|3865|3859|3864.5|3858.5|2
1654575000000|2022-06-07 04:10:00|3865|3859|3863.8|3857.8|3865.3|3859.3|3863|3857|10
1654575050000|2022-06-07 04:10:50|3863.5|3857.5|3863.8|3857.8|3863.8|3857.8|3863.5|3857.5|2
1654575060000|2022-06-07 04:11:00|3864.8|3858.8|3864.3|3858.3|3865|3859|3864.3|3858.3|4
1654575080000|2022-06-07 04:11:20|3864|3858|3863.8|3857.8|3864|3858|3863.8|3857.8|2
1654575120000|2022-06-07 04:12:00|3863|3857|3862.8|3856.8|3863|3857|3862.5|3856.5|3
1654575130000|2022-06-07 04:12:10|3863|3857|3863.3|3857.3|3863.3|3857.3|3863|3857|2
1654575190000|2022-06-07 04:13:10|3863.8|3857.8|3863.3|3857.3|3864|3858|3863.3|3857.3|3
1654575240000|2022-06-07 04:14:00|3863.5|3857.5|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|3
1654575300000|2022-06-07 04:15:00|3863.8|3857.8|3862.8|3856.8|3864|3858|3862.3|3856.3|6
1654575310000|2022-06-07 04:15:10|3863|3857|3862.5|3856.5|3863|3857|3862.5|3856.5|3
1654575400000|2022-06-07 04:16:40|3862.8|3856.8|3862.5|3856.5|3863.3|3857.3|3862.5|3856.5|4
1654575420000|2022-06-07 04:17:00|3862.8|3856.8|3862.5|3856.5|3862.8|3856.8|3862.5|3856.5|2
1654575430000|2022-06-07 04:17:10|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|1
1654575440000|2022-06-07 04:17:20|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|1
1654575450000|2022-06-07 04:17:30|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.5|3856.5|3
1654575460000|2022-06-07 04:17:40|3862.5|3856.5|3862.5|3856.5|3862.8|3856.8|3862.5|3856.5|3
1654575520000|2022-06-07 04:18:40|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|1
1654575540000|2022-06-07 04:19:00|3862.5|3856.5|3862.3|3856.3|3862.5|3856.5|3862|3856|3
1654575890000|2022-06-07 04:24:50|3862.8|3856.8|3862.8|3856.8|3863.5|3857.5|3862.8|3856.8|4
1654575900000|2022-06-07 04:25:00|3862.5|3856.5|3862.3|3856.3|3863.3|3857.3|3862|3856|7
1654575910000|2022-06-07 04:25:10|3862|3856|3861.8|3855.8|3862|3856|3861.8|3855.8|2
1654575920000|2022-06-07 04:25:20|3862|3856|3862|3856|3862|3856|3862|3856|1
1654575970000|2022-06-07 04:26:10|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|1
1654576030000|2022-06-07 04:27:10|3862|3856|3861.8|3855.8|3862|3856|3861.8|3855.8|2
1654576140000|2022-06-07 04:29:00|3860.8|3854.8|3861.3|3855.3|3861.3|3855.3|3860.8|3854.8|2
1654576160000|2022-06-07 04:29:20|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|1
1654576170000|2022-06-07 04:29:30|3861.8|3855.8|3862|3856|3862|3856|3861.8|3855.8|2
1654576180000|2022-06-07 04:29:40|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|1
1654576200000|2022-06-07 04:30:00|3861.5|3855.5|3862|3856|3865|3859|3861.3|3855.3|18
1654576210000|2022-06-07 04:30:10|3862.3|3856.3|3863|3857|3863.8|3857.8|3862.3|3856.3|11
1654576220000|2022-06-07 04:30:20|3865.3|3859.3|3864|3858|3865.3|3859.3|3863.3|3857.3|9
1654576240000|2022-06-07 04:30:40|3864.3|3858.3|3862.8|3856.8|3864.3|3858.3|3862.8|3856.8|9
1654576250000|2022-06-07 04:30:50|3862.5|3856.5|3862.3|3856.3|3862.5|3856.5|3862|3856|4
1654576260000|2022-06-07 04:31:00|3862|3856|3861|3855|3862|3856|3861|3855|5
1654576270000|2022-06-07 04:31:10|3861.3|3855.3|3861|3855|3861.3|3855.3|3860.8|3854.8|6
1654576290000|2022-06-07 04:31:30|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861|3855|5
1654576300000|2022-06-07 04:31:40|3861|3855|3861|3855|3861|3855|3861|3855|1
1654576310000|2022-06-07 04:31:50|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|1
1654576320000|2022-06-07 04:32:00|3861|3855|3861|3855|3861.3|3855.3|3861|3855|5
1654576330000|2022-06-07 04:32:10|3860.8|3854.8|3859.5|3853.5|3861|3855|3857.5|3851.5|12
1654576340000|2022-06-07 04:32:20|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|1
1654576360000|2022-06-07 04:32:40|3858.8|3852.8|3859.8|3853.8|3859.8|3853.8|3857.8|3851.8|13
1654576370000|2022-06-07 04:32:50|3859.5|3853.5|3859.3|3853.3|3859.5|3853.5|3857.8|3851.8|4
1654576380000|2022-06-07 04:33:00|3858.3|3852.3|3857|3851|3858.3|3852.3|3856.5|3850.5|6
1654576390000|2022-06-07 04:33:10|3856.8|3850.8|3856.5|3850.5|3856.8|3850.8|3856.5|3850.5|2
1654576400000|2022-06-07 04:33:20|3856.3|3850.3|3858.3|3852.3|3858.3|3852.3|3856|3850|4
1654576410000|2022-06-07 04:33:30|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|1
1654576420000|2022-06-07 04:33:40|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|1
1654576430000|2022-06-07 04:33:50|3859.5|3853.5|3858.3|3852.3|3859.5|3853.5|3857|3851|7
1654576440000|2022-06-07 04:34:00|3857.3|3851.3|3856.8|3850.8|3857.3|3851.3|3856.8|3850.8|2
1654576450000|2022-06-07 04:34:10|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654576460000|2022-06-07 04:34:20|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1654576470000|2022-06-07 04:34:30|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|1
1654576490000|2022-06-07 04:34:50|3856.5|3850.5|3856.3|3850.3|3856.8|3850.8|3856.3|3850.3|4
1654576500000|2022-06-07 04:35:00|3856.5|3850.5|3856.8|3850.8|3856.8|3850.8|3856.5|3850.5|2
1654576530000|2022-06-07 04:35:30|3856|3850|3856|3850|3856|3850|3856|3850|1
1654576540000|2022-06-07 04:35:40|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3855.8|3849.8|5
1654576550000|2022-06-07 04:35:50|3856|3850|3856.3|3850.3|3856.5|3850.5|3856|3850|4
1654576560000|2022-06-07 04:36:00|3856|3850|3856|3850|3856.3|3850.3|3855.8|3849.8|6
1654576570000|2022-06-07 04:36:10|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|1
1654576620000|2022-06-07 04:37:00|3856|3850|3856.8|3850.8|3856.8|3850.8|3856|3850|2
1654576650000|2022-06-07 04:37:30|3857|3851|3857.3|3851.3|3857.3|3851.3|3857|3851|2
1654576660000|2022-06-07 04:37:40|3857|3851|3856.8|3850.8|3857|3851|3856.8|3850.8|2
1654576680000|2022-06-07 04:38:00|3857|3851|3857|3851|3857|3851|3857|3851|1
1654576710000|2022-06-07 04:38:30|3856.5|3850.5|3855.8|3849.8|3856.5|3850.5|3854.5|3848.5|3
1654576720000|2022-06-07 04:38:40|3855.5|3849.5|3854.8|3848.8|3855.5|3849.5|3854.8|3848.8|3
1654576750000|2022-06-07 04:39:10|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|1
1654576780000|2022-06-07 04:39:40|3854|3848|3851|3845|3854|3848|3851|3845|2
1654576810000|2022-06-07 04:40:10|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1654576820000|2022-06-07 04:40:20|3851|3845|3850.5|3844.5|3851|3845|3850.5|3844.5|2
1654576850000|2022-06-07 04:40:50|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654576860000|2022-06-07 04:41:00|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3849.8|3843.8|3
1654576870000|2022-06-07 04:41:10|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|1
1654576880000|2022-06-07 04:41:20|3849.3|3843.3|3850.3|3844.3|3850.3|3844.3|3848.3|3842.3|5
1654576890000|2022-06-07 04:41:30|3850|3844|3849.5|3843.5|3850|3844|3849.5|3843.5|2
1654576910000|2022-06-07 04:41:50|3848.3|3842.3|3850|3844|3850|3844|3848.3|3842.3|3
1654576920000|2022-06-07 04:42:00|3849.1|3843.1|3850.5|3844.5|3850.5|3844.5|3849|3843|9
1654576930000|2022-06-07 04:42:10|3849.8|3843.8|3850.3|3844.3|3850.3|3844.3|3849.8|3843.8|2
1654576940000|2022-06-07 04:42:20|3850.5|3844.5|3850.8|3844.8|3850.8|3844.8|3850.5|3844.5|2
1654576950000|2022-06-07 04:42:30|3851|3845|3850.5|3844.5|3851|3845|3849.8|3843.8|5
1654576960000|2022-06-07 04:42:40|3850.3|3844.3|3850.5|3844.5|3850.5|3844.5|3849.8|3843.8|5
1654576970000|2022-06-07 04:42:50|3850.3|3844.3|3850.8|3844.8|3850.8|3844.8|3849.8|3843.8|4
1654576980000|2022-06-07 04:43:00|3850.5|3844.5|3850.8|3844.8|3851.5|3845.5|3849.8|3843.8|7
1654576990000|2022-06-07 04:43:10|3851|3845|3851.8|3845.8|3851.8|3845.8|3851|3845|2
1654577010000|2022-06-07 04:43:30|3851.5|3845.5|3851.8|3845.8|3852|3846|3851.3|3845.3|7
1654577040000|2022-06-07 04:44:00|3852|3846|3852|3846|3852|3846|3851.8|3845.8|5
1654577050000|2022-06-07 04:44:10|3851.8|3845.8|3851.8|3845.8|3852|3846|3851.5|3845.5|6
1654577060000|2022-06-07 04:44:20|3851.5|3845.5|3851.3|3845.3|3851.5|3845.5|3850.8|3844.8|9
1654577100000|2022-06-07 04:45:00|3851.5|3845.5|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|9
1654577110000|2022-06-07 04:45:10|3851|3845|3849.5|3843.5|3851.3|3845.3|3849.5|3843.5|6
1654577120000|2022-06-07 04:45:20|3849.3|3843.3|3850|3844|3850|3844|3848.5|3842.5|11
1654577130000|2022-06-07 04:45:30|3849.5|3843.5|3849.5|3843.5|3849.8|3843.8|3849.5|3843.5|3
1654577140000|2022-06-07 04:45:40|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.5|3843.5|3
1654577150000|2022-06-07 04:45:50|3850|3844|3850|3844|3850|3844|3850|3844|1
1654577160000|2022-06-07 04:46:00|3849.8|3843.8|3849.5|3843.5|3849.8|3843.8|3848.5|3842.5|5
1654577180000|2022-06-07 04:46:20|3849.3|3843.3|3850.3|3844.3|3850.3|3844.3|3849|3843|3
1654577220000|2022-06-07 04:47:00|3850|3844|3849|3843|3850|3844|3848.3|3842.3|6
1654577230000|2022-06-07 04:47:10|3850|3844|3850|3844|3850|3844|3849.3|3843.3|5
1654577240000|2022-06-07 04:47:20|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850|3844|6
1654577280000|2022-06-07 04:48:00|3850|3844|3850|3844|3850|3844|3849.3|3843.3|7
1654577290000|2022-06-07 04:48:10|3849.8|3843.8|3849.8|3843.8|3850|3844|3849.5|3843.5|6
1654577310000|2022-06-07 04:48:30|3850|3844|3850.3|3844.3|3850.3|3844.3|3850|3844|2
1654577320000|2022-06-07 04:48:40|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.3|3844.3|3
1654577340000|2022-06-07 04:49:00|3850.3|3844.3|3850.8|3844.8|3850.8|3844.8|3850|3844|5
1654577350000|2022-06-07 04:49:10|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850.3|3844.3|2
1654577370000|2022-06-07 04:49:30|3850.5|3844.5|3851|3845|3851|3845|3850|3844|3
1654577380000|2022-06-07 04:49:40|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654577390000|2022-06-07 04:49:50|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850.3|3844.3|2
1654577410000|2022-06-07 04:50:10|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|1
1654577420000|2022-06-07 04:50:20|3850.3|3844.3|3850|3844|3850.8|3844.8|3850|3844|5
1654577430000|2022-06-07 04:50:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|1
1654577440000|2022-06-07 04:50:40|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|2
1654577450000|2022-06-07 04:50:50|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654577500000|2022-06-07 04:51:40|3851|3845|3850.8|3844.8|3851|3845|3850.8|3844.8|2
1654577540000|2022-06-07 04:52:20|3851.3|3845.3|3850.8|3844.8|3851.3|3845.3|3850.8|3844.8|2
1654577550000|2022-06-07 04:52:30|3851|3845|3851.5|3845.5|3851.5|3845.5|3851|3845|2
1654577570000|2022-06-07 04:52:50|3852.3|3846.3|3852|3846|3852.3|3846.3|3852|3846|2
1654577580000|2022-06-07 04:53:00|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654577600000|2022-06-07 04:53:20|3852|3846|3852|3846|3852|3846|3852|3846|1
1654577610000|2022-06-07 04:53:30|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654577630000|2022-06-07 04:53:50|3851.5|3845.5|3850.8|3844.8|3851.5|3845.5|3850.8|3844.8|3
1654577700000|2022-06-07 04:55:00|3851|3845|3851|3845|3851|3845|3851|3845|1
1654577760000|2022-06-07 04:56:00|3851.3|3845.3|3851.8|3845.8|3851.8|3845.8|3851.3|3845.3|2
1654577770000|2022-06-07 04:56:10|3852|3846|3852|3846|3852|3846|3852|3846|1
1654577780000|2022-06-07 04:56:20|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654577790000|2022-06-07 04:56:30|3852|3846|3852|3846|3852|3846|3852|3846|1
1654577800000|2022-06-07 04:56:40|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654577810000|2022-06-07 04:56:50|3852|3846|3852|3846|3852|3846|3852|3846|1
1654577820000|2022-06-07 04:57:00|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1654577860000|2022-06-07 04:57:40|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1654577870000|2022-06-07 04:57:50|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1654577890000|2022-06-07 04:58:10|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|1
1654577920000|2022-06-07 04:58:40|3850.8|3844.8|3851.5|3845.5|3852|3846|3850.5|3844.5|5
1654577930000|2022-06-07 04:58:50|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1654577940000|2022-06-07 04:59:00|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.5|3844.5|2
1654577970000|2022-06-07 04:59:30|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.5|3844.5|2
1654577980000|2022-06-07 04:59:40|3849.8|3843.8|3850|3844|3851|3845|3849.8|3843.8|6
1654577990000|2022-06-07 04:59:50|3848.5|3842.5|3849.5|3843.5|3849.8|3843.8|3848.5|3842.5|7
1654578000000|2022-06-07 05:00:00|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1654578010000|2022-06-07 05:00:10|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|1
1654578020000|2022-06-07 05:00:20|3849|3843|3850.8|3844.8|3850.8|3844.8|3848.8|3842.8|5
1654578030000|2022-06-07 05:00:30|3851|3845|3851.8|3845.8|3851.8|3845.8|3851|3845|2
1654578050000|2022-06-07 05:00:50|3852.3|3846.3|3853.3|3847.3|3853.3|3847.3|3852.3|3846.3|3
1654578060000|2022-06-07 05:01:00|3854.5|3848.5|3853.8|3847.8|3854.5|3848.5|3853.5|3847.5|3
1654578090000|2022-06-07 05:01:30|3854.8|3848.8|3854|3848|3854.8|3848.8|3854|3848|2
1654578120000|2022-06-07 05:02:00|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|3
1654578130000|2022-06-07 05:02:10|3854|3848|3854|3848|3854|3848|3854|3848|1
1654578310000|2022-06-07 05:05:10|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|1
1654578320000|2022-06-07 05:05:20|3853.5|3847.5|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|2
1654578330000|2022-06-07 05:05:30|3851.8|3845.8|3850.8|3844.8|3851.8|3845.8|3850.8|3844.8|2
1654578340000|2022-06-07 05:05:40|3849.3|3843.3|3849.5|3843.5|3849.5|3843.5|3847.5|3841.5|8
1654578350000|2022-06-07 05:05:50|3850.5|3844.5|3850|3844|3850.5|3844.5|3848.8|3842.8|9
1654578370000|2022-06-07 05:06:10|3851.5|3845.5|3850.3|3844.3|3851.5|3845.5|3850.3|3844.3|2
1654578420000|2022-06-07 05:07:00|3849.3|3843.3|3848.8|3842.8|3849.3|3843.3|3848.5|3842.5|4
1654578430000|2022-06-07 05:07:10|3848.5|3842.5|3848.8|3842.8|3848.8|3842.8|3848.5|3842.5|2
1654578440000|2022-06-07 05:07:20|3849.3|3843.3|3849.8|3843.8|3849.8|3843.8|3849.3|3843.3|2
1654578490000|2022-06-07 05:08:10|3849.5|3843.5|3849.8|3843.8|3849.8|3843.8|3849.5|3843.5|2
1654578510000|2022-06-07 05:08:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|1
1654578520000|2022-06-07 05:08:40|3850|3844|3850|3844|3850|3844|3850|3844|1
1654578540000|2022-06-07 05:09:00|3850.5|3844.5|3850.8|3844.8|3850.8|3844.8|3850.5|3844.5|4
1654578600000|2022-06-07 05:10:00|3850.5|3844.5|3849.8|3843.8|3850.5|3844.5|3849|3843|6
1654578630000|2022-06-07 05:10:30|3850|3844|3850|3844|3850|3844|3850|3844|1
1654578680000|2022-06-07 05:11:20|3850.3|3844.3|3850.5|3844.5|3850.5|3844.5|3850.3|3844.3|2
1654578770000|2022-06-07 05:12:50|3850|3844|3850|3844|3850|3844|3850|3844|1
1654578800000|2022-06-07 05:13:20|3849.5|3843.5|3848.5|3842.5|3849.5|3843.5|3848.5|3842.5|2
1654578810000|2022-06-07 05:13:30|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|1
1654578840000|2022-06-07 05:14:00|3848|3842|3848.8|3842.8|3848.8|3842.8|3848|3842|4
1654578850000|2022-06-07 05:14:10|3849|3843|3849.8|3843.8|3849.8|3843.8|3849|3843|2
1654578920000|2022-06-07 05:15:20|3850.5|3844.5|3850.3|3844.3|3850.5|3844.5|3850.3|3844.3|2
1654578960000|2022-06-07 05:16:00|3850|3844|3850|3844|3850|3844|3850|3844|1
1654578970000|2022-06-07 05:16:10|3849.8|3843.8|3849.5|3843.5|3849.8|3843.8|3849.5|3843.5|2
1654578980000|2022-06-07 05:16:20|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|1
1654579020000|2022-06-07 05:17:00|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|1
1654579040000|2022-06-07 05:17:20|3849.3|3843.3|3848.8|3842.8|3849.3|3843.3|3848.8|3842.8|2
1654579110000|2022-06-07 05:18:30|3849|3843|3849|3843|3849|3843|3849|3843|1
1654579150000|2022-06-07 05:19:10|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1654579190000|2022-06-07 05:19:50|3849|3843|3848.8|3842.8|3849|3843|3848.8|3842.8|2
1654579200000|2022-06-07 05:20:00|3847.8|3841.8|3847.5|3841.5|3847.8|3841.8|3847.5|3841.5|2
1654579270000|2022-06-07 05:21:10|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654579340000|2022-06-07 05:22:20|3847|3841|3846.8|3840.8|3847|3841|3846.8|3840.8|2
1654579360000|2022-06-07 05:22:40|3846.5|3840.5|3846.3|3840.3|3846.5|3840.5|3846.3|3840.3|2
1654579370000|2022-06-07 05:22:50|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|1
1654579440000|2022-06-07 05:24:00|3845.3|3839.3|3845|3839|3845.3|3839.3|3844.8|3838.8|6
1654579450000|2022-06-07 05:24:10|3845.3|3839.3|3845.5|3839.5|3845.5|3839.5|3845.3|3839.3|2
1654579490000|2022-06-07 05:24:50|3846.5|3840.5|3847|3841|3847|3841|3846.5|3840.5|2
1654579500000|2022-06-07 05:25:00|3847.3|3841.3|3847.5|3841.5|3847.5|3841.5|3847.3|3841.3|2
1654579510000|2022-06-07 05:25:10|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|1
1654579530000|2022-06-07 05:25:30|3848|3842|3849.3|3843.3|3849.3|3843.3|3848|3842|2
1654579560000|2022-06-07 05:26:00|3849.8|3843.8|3849.5|3843.5|3849.8|3843.8|3849.5|3843.5|2
1654579570000|2022-06-07 05:26:10|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|1
1654579770000|2022-06-07 05:29:30|3850|3844|3850.3|3844.3|3850.3|3844.3|3850|3844|2
1654579800000|2022-06-07 05:30:00|3850|3844|3849.3|3843.3|3850.5|3844.5|3849|3843|12
1654579810000|2022-06-07 05:30:10|3849|3843|3847.3|3841.3|3849|3843|3846.5|3840.5|12
1654579820000|2022-06-07 05:30:20|3847|3841|3847|3841|3847|3841|3847|3841|1
1654579830000|2022-06-07 05:30:30|3846.5|3840.5|3845.5|3839.5|3846.5|3840.5|3845.5|3839.5|4
1654579840000|2022-06-07 05:30:40|3845.3|3839.3|3846|3840|3846|3840|3845.3|3839.3|4
1654579850000|2022-06-07 05:30:50|3846.3|3840.3|3847.8|3841.8|3848.3|3842.3|3846.3|3840.3|4
1654579860000|2022-06-07 05:31:00|3846.3|3840.3|3847.5|3841.5|3847.5|3841.5|3846.3|3840.3|2
1654579870000|2022-06-07 05:31:10|3848|3842|3848.5|3842.5|3848.5|3842.5|3848|3842|2
1654579880000|2022-06-07 05:31:20|3848.3|3842.3|3847.8|3841.8|3848.3|3842.3|3847.8|3841.8|2
1654579890000|2022-06-07 05:31:30|3848|3842|3849.8|3843.8|3849.8|3843.8|3848|3842|2
1654579900000|2022-06-07 05:31:40|3850|3844|3849.5|3843.5|3850|3844|3849.5|3843.5|2
1654579910000|2022-06-07 05:31:50|3849.8|3843.8|3850|3844|3850.5|3844.5|3849.5|3843.5|6
1654579930000|2022-06-07 05:32:10|3850.3|3844.3|3850.8|3844.8|3850.8|3844.8|3850.3|3844.3|2
1654579940000|2022-06-07 05:32:20|3850.5|3844.5|3850|3844|3850.5|3844.5|3850|3844|2
1654579950000|2022-06-07 05:32:30|3849.8|3843.8|3849.3|3843.3|3849.8|3843.8|3849.3|3843.3|3
1654579960000|2022-06-07 05:32:40|3848.8|3842.8|3848.8|3842.8|3849.3|3843.3|3848.3|3842.3|6
1654579970000|2022-06-07 05:32:50|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|1
1654579980000|2022-06-07 05:33:00|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|1
1654579990000|2022-06-07 05:33:10|3848.8|3842.8|3849.3|3843.3|3849.3|3843.3|3848.5|3842.5|6
1654580000000|2022-06-07 05:33:20|3849.5|3843.5|3849.3|3843.3|3849.5|3843.5|3849.3|3843.3|2
1654580040000|2022-06-07 05:34:00|3849.5|3843.5|3850|3844|3850.3|3844.3|3849.3|3843.3|6
1654580050000|2022-06-07 05:34:10|3849.8|3843.8|3849.3|3843.3|3849.8|3843.8|3849.3|3843.3|2
1654580060000|2022-06-07 05:34:20|3849|3843|3849|3843|3849|3843|3849|3843|1
1654580070000|2022-06-07 05:34:30|3848.5|3842.5|3849.3|3843.3|3849.3|3843.3|3848.5|3842.5|4
1654580090000|2022-06-07 05:34:50|3849.5|3843.5|3849|3843|3849.5|3843.5|3849|3843|2
1654580100000|2022-06-07 05:35:00|3848.8|3842.8|3849.3|3843.3|3849.8|3843.8|3848.5|3842.5|9
1654580110000|2022-06-07 05:35:10|3849|3843|3849.3|3843.3|3849.3|3843.3|3849|3843|2
1654580120000|2022-06-07 05:35:20|3849|3843|3848.5|3842.5|3849|3843|3848.5|3842.5|6
1654580150000|2022-06-07 05:35:50|3848.3|3842.3|3848|3842|3848.3|3842.3|3848|3842|2
1654580160000|2022-06-07 05:36:00|3847.5|3841.5|3848|3842|3848.5|3842.5|3847.5|3841.5|8
1654580170000|2022-06-07 05:36:10|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3846.8|3840.8|10
1654580180000|2022-06-07 05:36:20|3847.5|3841.5|3847.3|3841.3|3847.5|3841.5|3847.3|3841.3|2
1654580210000|2022-06-07 05:36:50|3847.8|3841.8|3847.5|3841.5|3847.8|3841.8|3847.5|3841.5|2
1654580220000|2022-06-07 05:37:00|3847.3|3841.3|3847.8|3841.8|3848|3842|3847.3|3841.3|4
1654580240000|2022-06-07 05:37:20|3847.5|3841.5|3846.5|3840.5|3847.5|3841.5|3846.5|3840.5|5
1654580250000|2022-06-07 05:37:30|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|1
1654580280000|2022-06-07 05:38:00|3847|3841|3846.5|3840.5|3847.3|3841.3|3846.5|3840.5|4
1654580290000|2022-06-07 05:38:10|3846.3|3840.3|3844.8|3838.8|3846.5|3840.5|3844.8|3838.8|11
1654580300000|2022-06-07 05:38:20|3845.8|3839.8|3843.3|3837.3|3845.8|3839.8|3843.3|3837.3|10
1654580310000|2022-06-07 05:38:30|3844.3|3838.3|3843|3837|3844.5|3838.5|3843|3837|7
1654580320000|2022-06-07 05:38:40|3842.3|3836.3|3842.3|3836.3|3843|3837|3842.3|3836.3|6
1654580330000|2022-06-07 05:38:50|3843|3837|3841.8|3835.8|3843|3837|3840.8|3834.8|8
1654580340000|2022-06-07 05:39:00|3842.5|3836.5|3841.3|3835.3|3842.5|3836.5|3841|3835|14
1654580350000|2022-06-07 05:39:10|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.5|3835.5|3
1654580360000|2022-06-07 05:39:20|3841.3|3835.3|3841.8|3835.8|3841.8|3835.8|3841|3835|24
1654580370000|2022-06-07 05:39:30|3842|3836|3841.8|3835.8|3842|3836|3841.8|3835.8|2
1654580390000|2022-06-07 05:39:50|3842|3836|3841.5|3835.5|3842|3836|3841.5|3835.5|2
1654580400000|2022-06-07 05:40:00|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|1
1654580410000|2022-06-07 05:40:10|3841|3835|3841.3|3835.3|3841.3|3835.3|3840.8|3834.8|4
1654580430000|2022-06-07 05:40:30|3841.5|3835.5|3843|3837|3843|3837|3841.5|3835.5|2
1654580440000|2022-06-07 05:40:40|3843.3|3837.3|3843.5|3837.5|3843.8|3837.8|3843.3|3837.3|4
1654580450000|2022-06-07 05:40:50|3843.8|3837.8|3845.8|3839.8|3845.8|3839.8|3843.8|3837.8|6
1654580460000|2022-06-07 05:41:00|3844.8|3838.8|3846.3|3840.3|3846.3|3840.3|3844.3|3838.3|5
1654580470000|2022-06-07 05:41:10|3846.5|3840.5|3846|3840|3846.5|3840.5|3846|3840|3
1654580480000|2022-06-07 05:41:20|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|1
1654580490000|2022-06-07 05:41:30|3846|3840|3846|3840|3846|3840|3846|3840|1
1654580510000|2022-06-07 05:41:50|3845.8|3839.8|3845.5|3839.5|3845.8|3839.8|3845.5|3839.5|2
1654580530000|2022-06-07 05:42:10|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654580540000|2022-06-07 05:42:20|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|1
1654580550000|2022-06-07 05:42:30|3845|3839|3846|3840|3846|3840|3843.5|3837.5|8
1654580560000|2022-06-07 05:42:40|3845.8|3839.8|3845|3839|3845.8|3839.8|3845|3839|2
1654580570000|2022-06-07 05:42:50|3844.8|3838.8|3844|3838|3844.8|3838.8|3844|3838|3
1654580580000|2022-06-07 05:43:00|3843.8|3837.8|3844.8|3838.8|3844.8|3838.8|3843.5|3837.5|9
1654580590000|2022-06-07 05:43:10|3843.8|3837.8|3844.3|3838.3|3844.8|3838.8|3843.5|3837.5|8
1654580600000|2022-06-07 05:43:20|3843.8|3837.8|3844|3838|3844|3838|3843.8|3837.8|2
1654580610000|2022-06-07 05:43:30|3843.8|3837.8|3843|3837|3843.8|3837.8|3843|3837|2
1654580640000|2022-06-07 05:44:00|3842.5|3836.5|3844|3838|3844|3838|3842.5|3836.5|8
1654580660000|2022-06-07 05:44:20|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|1
1654580670000|2022-06-07 05:44:30|3843.5|3837.5|3842.5|3836.5|3843.5|3837.5|3842.5|3836.5|7
1654580680000|2022-06-07 05:44:40|3842.8|3836.8|3842.8|3836.8|3843.3|3837.3|3842|3836|6
1654580690000|2022-06-07 05:44:50|3843|3837|3842.5|3836.5|3843|3837|3841|3835|8
1654580700000|2022-06-07 05:45:00|3841|3835|3841.5|3835.5|3842.3|3836.3|3840.3|3834.3|23
1654580710000|2022-06-07 05:45:10|3841.8|3835.8|3840.8|3834.8|3841.8|3835.8|3840.8|3834.8|4
1654580720000|2022-06-07 05:45:20|3841.5|3835.5|3841|3835|3841.5|3835.5|3841|3835|2
1654580730000|2022-06-07 05:45:30|3841.5|3835.5|3840.8|3834.8|3841.5|3835.5|3840.8|3834.8|6
1654580740000|2022-06-07 05:45:40|3841.5|3835.5|3840.8|3834.8|3841.5|3835.5|3840.5|3834.5|6
1654580750000|2022-06-07 05:45:50|3841.5|3835.5|3839.8|3833.8|3841.5|3835.5|3839.5|3833.5|8
1654580760000|2022-06-07 05:46:00|3841|3835|3840.5|3834.5|3841|3835|3839.3|3833.3|7
1654580770000|2022-06-07 05:46:10|3839.3|3833.3|3840.3|3834.3|3841|3835|3839.3|3833.3|6
1654580780000|2022-06-07 05:46:20|3840|3834|3840|3834|3840|3834|3840|3834|1
1654580800000|2022-06-07 05:46:40|3840.8|3834.8|3841.5|3835.5|3841.5|3835.5|3840.8|3834.8|2
1654580810000|2022-06-07 05:46:50|3842|3836|3842|3836|3842|3836|3842|3836|1
1654580830000|2022-06-07 05:47:10|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|1
1654580870000|2022-06-07 05:47:50|3842|3836|3843.8|3837.8|3843.8|3837.8|3842|3836|6
1654580890000|2022-06-07 05:48:10|3844|3838|3846|3840|3846|3840|3844|3838|4
1654580900000|2022-06-07 05:48:20|3845.8|3839.8|3844.8|3838.8|3845.8|3839.8|3844.8|3838.8|3
1654580910000|2022-06-07 05:48:30|3845|3839|3845.8|3839.8|3845.8|3839.8|3845|3839|4
1654580920000|2022-06-07 05:48:40|3845.5|3839.5|3843.8|3837.8|3845.5|3839.5|3843.8|3837.8|6
1654580930000|2022-06-07 05:48:50|3844|3838|3845|3839|3845|3839|3844|3838|3
1654580940000|2022-06-07 05:49:00|3844.8|3838.8|3844|3838|3844.8|3838.8|3844|3838|4
1654580960000|2022-06-07 05:49:20|3844.3|3838.3|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|2
1654580970000|2022-06-07 05:49:30|3845|3839|3844.8|3838.8|3845|3839|3844.8|3838.8|2
1654580980000|2022-06-07 05:49:40|3844.5|3838.5|3844|3838|3844.5|3838.5|3844|3838|5
1654580990000|2022-06-07 05:49:50|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|1
1654581010000|2022-06-07 05:50:10|3843.3|3837.3|3843|3837|3843.3|3837.3|3843|3837|2
1654581030000|2022-06-07 05:50:30|3842.8|3836.8|3843|3837|3843|3837|3842.8|3836.8|2
1654581080000|2022-06-07 05:51:20|3843.3|3837.3|3844|3838|3844.5|3838.5|3843.3|3837.3|3
1654581150000|2022-06-07 05:52:30|3843.8|3837.8|3844|3838|3844|3838|3843.5|3837.5|3
1654581180000|2022-06-07 05:53:00|3843.8|3837.8|3843.5|3837.5|3843.8|3837.8|3843.5|3837.5|2
1654581200000|2022-06-07 05:53:20|3843.8|3837.8|3845|3839|3845.3|3839.3|3843.8|3837.8|4
1654581210000|2022-06-07 05:53:30|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|1
1654581220000|2022-06-07 05:53:40|3845|3839|3843.3|3837.3|3845|3839|3843.3|3837.3|4
1654581230000|2022-06-07 05:53:50|3843.5|3837.5|3844|3838|3844|3838|3843.3|3837.3|5
1654581240000|2022-06-07 05:54:00|3843.5|3837.5|3843.8|3837.8|3843.8|3837.8|3843.5|3837.5|4
1654581250000|2022-06-07 05:54:10|3843.5|3837.5|3843.3|3837.3|3843.5|3837.5|3843.3|3837.3|2
1654581290000|2022-06-07 05:54:50|3843.5|3837.5|3844.8|3838.8|3844.8|3838.8|3843.5|3837.5|2
1654581300000|2022-06-07 05:55:00|3844.5|3838.5|3844|3838|3844.5|3838.5|3844|3838|3
1654581310000|2022-06-07 05:55:10|3843.5|3837.5|3844.3|3838.3|3844.3|3838.3|3843.5|3837.5|4
1654581320000|2022-06-07 05:55:20|3844.8|3838.8|3844.5|3838.5|3844.8|3838.8|3844.5|3838.5|2
1654581330000|2022-06-07 05:55:30|3844.8|3838.8|3845.5|3839.5|3845.8|3839.8|3844.8|3838.8|4
1654581340000|2022-06-07 05:55:40|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654581400000|2022-06-07 05:56:40|3845.5|3839.5|3844.5|3838.5|3845.5|3839.5|3844.5|3838.5|4
1654581420000|2022-06-07 05:57:00|3844.8|3838.8|3845.5|3839.5|3846|3840|3844.8|3838.8|6
1654581450000|2022-06-07 05:57:30|3845|3839|3845|3839|3845|3839|3845|3839|1
1654581460000|2022-06-07 05:57:40|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|1
1654581480000|2022-06-07 05:58:00|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|1
1654581490000|2022-06-07 05:58:10|3844|3838|3842.8|3836.8|3844|3838|3842.8|3836.8|4
1654581500000|2022-06-07 05:58:20|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|1
1654581520000|2022-06-07 05:58:40|3842.8|3836.8|3842.5|3836.5|3842.8|3836.8|3842.5|3836.5|2
1654581550000|2022-06-07 05:59:10|3843|3837|3843|3837|3843|3837|3843|3837|1
1654581560000|2022-06-07 05:59:20|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|1
1654581570000|2022-06-07 05:59:30|3842.8|3836.8|3843.5|3837.5|3843.5|3837.5|3842.8|3836.8|2
1654581580000|2022-06-07 05:59:40|3843.3|3837.3|3843.5|3837.5|3843.5|3837.5|3843.3|3837.3|2
1654581590000|2022-06-07 05:59:50|3844|3838|3843.3|3837.3|3844|3838|3843.3|3837.3|3
1654581600000|2022-06-07 06:00:00|3844|3838|3844|3838|3845.3|3839.3|3844|3838|7
1654581610000|2022-06-07 06:00:10|3843.3|3837.3|3843.5|3837.5|3843.5|3837.5|3842.8|3836.8|6
1654581620000|2022-06-07 06:00:20|3843.8|3837.8|3842.8|3836.8|3844|3838|3842.8|3836.8|5
1654581650000|2022-06-07 06:00:50|3842.5|3836.5|3842.8|3836.8|3842.8|3836.8|3842.5|3836.5|2
1654581670000|2022-06-07 06:01:10|3843|3837|3842.8|3836.8|3843|3837|3842.8|3836.8|2
1654581720000|2022-06-07 06:02:00|3842.5|3836.5|3844|3838|3844|3838|3842.5|3836.5|5
1654581740000|2022-06-07 06:02:20|3843.8|3837.8|3843.8|3837.8|3844|3838|3843.8|3837.8|3
1654581800000|2022-06-07 06:03:20|3844.3|3838.3|3844.8|3838.8|3844.8|3838.8|3844.3|3838.3|2
1654581840000|2022-06-07 06:04:00|3844.5|3838.5|3845|3839|3845|3839|3844.5|3838.5|3
1654581850000|2022-06-07 06:04:10|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|1
1654581860000|2022-06-07 06:04:20|3845|3839|3845.3|3839.3|3845.3|3839.3|3845|3839|4
1654581870000|2022-06-07 06:04:30|3845|3839|3844.5|3838.5|3845|3839|3844.5|3838.5|2
1654581890000|2022-06-07 06:04:50|3844.9|3838.9|3844.3|3838.3|3844.9|3838.9|3844.3|3838.3|3
1654581910000|2022-06-07 06:05:10|3843.8|3837.8|3843|3837|3843.8|3837.8|3842.8|3836.8|6
1654581920000|2022-06-07 06:05:20|3842.8|3836.8|3843|3837|3844|3838|3842.8|3836.8|6
1654581930000|2022-06-07 06:05:30|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|1
1654581940000|2022-06-07 06:05:40|3844.3|3838.3|3846.3|3840.3|3846.3|3840.3|3844.3|3838.3|3
1654581950000|2022-06-07 06:05:50|3846.5|3840.5|3846.5|3840.5|3846.8|3840.8|3846.5|3840.5|3
1654581960000|2022-06-07 06:06:00|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|1
1654581970000|2022-06-07 06:06:10|3846.3|3840.3|3844.8|3838.8|3846.3|3840.3|3844.8|3838.8|5
1654581980000|2022-06-07 06:06:20|3844.5|3838.5|3844.8|3838.8|3844.8|3838.8|3844.5|3838.5|2
1654581990000|2022-06-07 06:06:30|3844.5|3838.5|3845.5|3839.5|3845.5|3839.5|3844.5|3838.5|2
1654582040000|2022-06-07 06:07:20|3845.8|3839.8|3846.3|3840.3|3846.8|3840.8|3845.8|3839.8|4
1654582090000|2022-06-07 06:08:10|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654582110000|2022-06-07 06:08:30|3845.3|3839.3|3846|3840|3846|3840|3845.3|3839.3|2
1654582140000|2022-06-07 06:09:00|3846.8|3840.8|3847|3841|3847|3841|3846.8|3840.8|2
1654582150000|2022-06-07 06:09:10|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654582260000|2022-06-07 06:11:00|3847|3841|3847|3841|3847|3841|3847|3841|1
1654582270000|2022-06-07 06:11:10|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|1
1654582290000|2022-06-07 06:11:30|3847|3841|3847.3|3841.3|3847.3|3841.3|3847|3841|4
1654582320000|2022-06-07 06:12:00|3847|3841|3847|3841|3847|3841|3847|3841|1
1654582350000|2022-06-07 06:12:30|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654582360000|2022-06-07 06:12:40|3847|3841|3847|3841|3847|3841|3847|3841|1
1654582410000|2022-06-07 06:13:30|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|1
1654582430000|2022-06-07 06:13:50|3847.3|3841.3|3847.8|3841.8|3847.8|3841.8|3847.3|3841.3|3
1654582440000|2022-06-07 06:14:00|3848|3842|3848|3842|3848|3842|3848|3842|1
1654582470000|2022-06-07 06:14:30|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|1
1654582500000|2022-06-07 06:15:00|3848.8|3842.8|3849.8|3843.8|3849.8|3843.8|3848.8|3842.8|2
1654582510000|2022-06-07 06:15:10|3849.5|3843.5|3851|3845|3851|3845|3849.5|3843.5|4
1654582520000|2022-06-07 06:15:20|3851.3|3845.3|3852.5|3846.5|3853|3847|3851.3|3845.3|8
1654582530000|2022-06-07 06:15:30|3852.8|3846.8|3853|3847|3853|3847|3852|3846|5
1654582540000|2022-06-07 06:15:40|3852.8|3846.8|3851.8|3845.8|3852.8|3846.8|3851.8|3845.8|2
1654582560000|2022-06-07 06:16:00|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|1
1654582570000|2022-06-07 06:16:10|3850.8|3844.8|3848.5|3842.5|3850.8|3844.8|3848.5|3842.5|4
1654582580000|2022-06-07 06:16:20|3848.4|3842.4|3846.8|3840.8|3848.4|3842.4|3846.8|3840.8|7
1654582590000|2022-06-07 06:16:30|3846.3|3840.3|3846|3840|3846.3|3840.3|3845.8|3839.8|11
1654582600000|2022-06-07 06:16:40|3845.8|3839.8|3845.3|3839.3|3845.8|3839.8|3845|3839|6
1654582610000|2022-06-07 06:16:50|3845|3839|3845|3839|3845|3839|3845|3839|1
1654582620000|2022-06-07 06:17:00|3845.3|3839.3|3845|3839|3845.3|3839.3|3844.8|3838.8|4
1654582640000|2022-06-07 06:17:20|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|1
1654582670000|2022-06-07 06:17:50|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654582680000|2022-06-07 06:18:00|3845|3839|3846.3|3840.3|3846.3|3840.3|3845|3839|2
1654582690000|2022-06-07 06:18:10|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1654582730000|2022-06-07 06:18:50|3847|3841|3847|3841|3847|3841|3847|3841|1
1654582790000|2022-06-07 06:19:50|3846.3|3840.3|3847|3841|3847|3841|3846.3|3840.3|2
1654582830000|2022-06-07 06:20:30|3846|3840|3845.5|3839.5|3846|3840|3845.5|3839.5|4
1654582840000|2022-06-07 06:20:40|3844.8|3838.8|3843.3|3837.3|3844.8|3838.8|3843|3837|4
1654582850000|2022-06-07 06:20:50|3843|3837|3843.3|3837.3|3843.5|3837.5|3843|3837|4
1654582860000|2022-06-07 06:21:00|3843|3837|3843|3837|3843|3837|3843|3837|1
1654582870000|2022-06-07 06:21:10|3842.8|3836.8|3843.8|3837.8|3843.8|3837.8|3842.3|3836.3|5
1654582900000|2022-06-07 06:21:40|3844|3838|3844.3|3838.3|3845|3839|3844|3838|4
1654582910000|2022-06-07 06:21:50|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|1
1654582930000|2022-06-07 06:22:10|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|1
1654582940000|2022-06-07 06:22:20|3844|3838|3843.8|3837.8|3844|3838|3843.8|3837.8|2
1654582970000|2022-06-07 06:22:50|3844|3838|3844.3|3838.3|3844.3|3838.3|3844|3838|2
1654582990000|2022-06-07 06:23:10|3844.5|3838.5|3844.8|3838.8|3844.8|3838.8|3844.5|3838.5|2
1654583000000|2022-06-07 06:23:20|3845.3|3839.3|3845.8|3839.8|3845.8|3839.8|3845.3|3839.3|2
1654583010000|2022-06-07 06:23:30|3846|3840|3846.8|3840.8|3846.8|3840.8|3845.8|3839.8|6
1654583020000|2022-06-07 06:23:40|3847.5|3841.5|3847|3841|3847.5|3841.5|3847|3841|2
1654583040000|2022-06-07 06:24:00|3847.3|3841.3|3845|3839|3847.8|3841.8|3845|3839|7
1654583050000|2022-06-07 06:24:10|3844.9|3838.9|3845.3|3839.3|3845.3|3839.3|3844.9|3838.9|4
1654583060000|2022-06-07 06:24:20|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654583070000|2022-06-07 06:24:30|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|1
1654583080000|2022-06-07 06:24:40|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|1
1654583090000|2022-06-07 06:24:50|3845|3839|3845|3839|3845|3839|3844.8|3838.8|3
1654583100000|2022-06-07 06:25:00|3844.3|3838.3|3843.8|3837.8|3844.3|3838.3|3843.8|3837.8|2
1654583110000|2022-06-07 06:25:10|3843.5|3837.5|3843|3837|3843.5|3837.5|3842.8|3836.8|5
1654583120000|2022-06-07 06:25:20|3842.5|3836.5|3842.8|3836.8|3842.8|3836.8|3842.5|3836.5|2
1654583130000|2022-06-07 06:25:30|3843|3837|3842.8|3836.8|3843.3|3837.3|3842.8|3836.8|4
1654583140000|2022-06-07 06:25:40|3843.3|3837.3|3843|3837|3843.3|3837.3|3843|3837|2
1654583150000|2022-06-07 06:25:50|3843.3|3837.3|3843.5|3837.5|3843.5|3837.5|3843.3|3837.3|2
1654583160000|2022-06-07 06:26:00|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|1
1654583170000|2022-06-07 06:26:10|3843|3837|3843.3|3837.3|3843.3|3837.3|3843|3837|2
1654583180000|2022-06-07 06:26:20|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|1
1654583200000|2022-06-07 06:26:40|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|1
1654583210000|2022-06-07 06:26:50|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|1
1654583220000|2022-06-07 06:27:00|3843.3|3837.3|3843.5|3837.5|3843.8|3837.8|3843.3|3837.3|4
1654583230000|2022-06-07 06:27:10|3843.3|3837.3|3843.5|3837.5|3843.5|3837.5|3843.3|3837.3|2
1654583240000|2022-06-07 06:27:20|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|1
1654583250000|2022-06-07 06:27:30|3844|3838|3844|3838|3844|3838|3843.8|3837.8|3
1654583260000|2022-06-07 06:27:40|3844.8|3838.8|3845|3839|3845|3839|3844.8|3838.8|2
1654583270000|2022-06-07 06:27:50|3845.3|3839.3|3845.5|3839.5|3845.5|3839.5|3845.3|3839.3|2
1654583280000|2022-06-07 06:28:00|3845.8|3839.8|3845.5|3839.5|3845.8|3839.8|3845.5|3839.5|2
1654583290000|2022-06-07 06:28:10|3845.8|3839.8|3846.3|3840.3|3846.8|3840.8|3845.8|3839.8|3
1654583300000|2022-06-07 06:28:20|3846|3840|3846|3840|3846|3840|3846|3840|1
1654583310000|2022-06-07 06:28:30|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|1
1654583320000|2022-06-07 06:28:40|3846|3840|3845.8|3839.8|3846|3840|3845.5|3839.5|6
1654583330000|2022-06-07 06:28:50|3846|3840|3846|3840|3846|3840|3846|3840|1
1654583350000|2022-06-07 06:29:10|3845.8|3839.8|3844.8|3838.8|3845.8|3839.8|3844.8|3838.8|4
1654583400000|2022-06-07 06:30:00|3845|3839|3847|3841|3847|3841|3845|3839|4
1654583410000|2022-06-07 06:30:10|3846|3840|3842.5|3836.5|3846|3840|3842.5|3836.5|5
1654583440000|2022-06-07 06:30:40|3842.3|3836.3|3842.5|3836.5|3842.5|3836.5|3842.3|3836.3|2
1654583460000|2022-06-07 06:31:00|3843.5|3837.5|3843.8|3837.8|3843.8|3837.8|3843.5|3837.5|2
1654583470000|2022-06-07 06:31:10|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1654583480000|2022-06-07 06:31:20|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|1
1654583570000|2022-06-07 06:32:50|3843|3837|3843|3837|3843|3837|3843|3837|1
1654583590000|2022-06-07 06:33:10|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|1
1654583600000|2022-06-07 06:33:20|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1654583660000|2022-06-07 06:34:20|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|1
1654583690000|2022-06-07 06:34:50|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|1
1654583700000|2022-06-07 06:35:00|3842.5|3836.5|3843|3837|3843|3837|3842.5|3836.5|2
1654583710000|2022-06-07 06:35:10|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1654583720000|2022-06-07 06:35:20|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.3|3836.3|3
1654583750000|2022-06-07 06:35:50|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|1
1654583760000|2022-06-07 06:36:00|3842|3836|3842|3836|3842|3836|3842|3836|1
1654583780000|2022-06-07 06:36:20|3842.8|3836.8|3843|3837|3843|3837|3842.8|3836.8|2
1654583790000|2022-06-07 06:36:30|3842.5|3836.5|3842.3|3836.3|3842.5|3836.5|3842.3|3836.3|2
1654583800000|2022-06-07 06:36:40|3842|3836|3841.5|3835.5|3842|3836|3841.5|3835.5|2
1654583820000|2022-06-07 06:37:00|3841.8|3835.8|3841.8|3835.8|3842|3836|3841.8|3835.8|3
1654583850000|2022-06-07 06:37:30|3841.5|3835.5|3840.1|3834.1|3841.5|3835.5|3839.5|3833.5|5
1654583860000|2022-06-07 06:37:40|3837.5|3831.5|3836|3830|3837.5|3831.5|3836|3830|4
1654583870000|2022-06-07 06:37:50|3834.8|3828.8|3831.9|3825.9|3834.8|3828.8|3831.5|3825.5|6
1654583880000|2022-06-07 06:38:00|3832|3826|3833|3827|3833.3|3827.3|3832|3826|5
1654583890000|2022-06-07 06:38:10|3832.5|3826.5|3831.3|3825.3|3832.8|3826.8|3831.3|3825.3|5
1654583900000|2022-06-07 06:38:20|3831.5|3825.5|3831|3825|3831.8|3825.8|3831|3825|4
1654583910000|2022-06-07 06:38:30|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|1
1654583920000|2022-06-07 06:38:40|3831.8|3825.8|3831.8|3825.8|3832|3826|3831.5|3825.5|7
1654583930000|2022-06-07 06:38:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|1
1654583940000|2022-06-07 06:39:00|3831.3|3825.3|3831|3825|3831.3|3825.3|3830.8|3824.8|3
1654583970000|2022-06-07 06:39:30|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|1
1654584010000|2022-06-07 06:40:10|3832|3826|3832.8|3826.8|3832.8|3826.8|3832|3826|2
1654584020000|2022-06-07 06:40:20|3833|3827|3833.5|3827.5|3833.8|3827.8|3833|3827|4
1654584030000|2022-06-07 06:40:30|3833.3|3827.3|3833|3827|3833.3|3827.3|3833|3827|4
1654584040000|2022-06-07 06:40:40|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|1
1654584050000|2022-06-07 06:40:50|3833.5|3827.5|3833.5|3827.5|3834.3|3828.3|3833.5|3827.5|7
1654584070000|2022-06-07 06:41:10|3833.3|3827.3|3829.8|3823.8|3833.3|3827.3|3829.8|3823.8|5
1654584080000|2022-06-07 06:41:20|3829.5|3823.5|3829.3|3823.3|3830.5|3824.5|3829.3|3823.3|4
1654584090000|2022-06-07 06:41:30|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1654584130000|2022-06-07 06:42:10|3829.3|3823.3|3829.8|3823.8|3829.8|3823.8|3829.3|3823.3|3
1654584140000|2022-06-07 06:42:20|3829.5|3823.5|3829.3|3823.3|3829.8|3823.8|3829.3|3823.3|4
1654584150000|2022-06-07 06:42:30|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1654584190000|2022-06-07 06:43:10|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|1
1654584200000|2022-06-07 06:43:20|3829.5|3823.5|3830.8|3824.8|3831|3825|3829.5|3823.5|6
1654584220000|2022-06-07 06:43:40|3830.5|3824.5|3829.5|3823.5|3830.5|3824.5|3829.5|3823.5|3
1654584240000|2022-06-07 06:44:00|3829.8|3823.8|3830|3824|3830.5|3824.5|3829.5|3823.5|7
1654584250000|2022-06-07 06:44:10|3829.8|3823.8|3829.5|3823.5|3829.8|3823.8|3829.5|3823.5|2
1654584270000|2022-06-07 06:44:30|3830.3|3824.3|3832.3|3826.3|3832.3|3826.3|3830.3|3824.3|2
1654584280000|2022-06-07 06:44:40|3832.1|3826.1|3832|3826|3832.1|3826.1|3832|3826|2
1654584290000|2022-06-07 06:44:50|3832.3|3826.3|3833.3|3827.3|3833.3|3827.3|3832.3|3826.3|2
1654584300000|2022-06-07 06:45:00|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|1
1654584330000|2022-06-07 06:45:30|3834|3828|3835.3|3829.3|3835.3|3829.3|3834|3828|2
1654584340000|2022-06-07 06:45:40|3835|3829|3836.5|3830.5|3836.5|3830.5|3835|3829|2
1654584350000|2022-06-07 06:45:50|3836.8|3830.8|3837|3831|3837|3831|3836.8|3830.8|2
1654584360000|2022-06-07 06:46:00|3837.3|3831.3|3838|3832|3838|3832|3837.3|3831.3|6
1654584370000|2022-06-07 06:46:10|3838.3|3832.3|3838.5|3832.5|3838.5|3832.5|3838.3|3832.3|2
1654584380000|2022-06-07 06:46:20|3838.8|3832.8|3839.5|3833.5|3839.8|3833.8|3838.8|3832.8|3
1654584390000|2022-06-07 06:46:30|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|1
1654584400000|2022-06-07 06:46:40|3839.3|3833.3|3838.3|3832.3|3839.5|3833.5|3838.3|3832.3|4
1654584420000|2022-06-07 06:47:00|3838.5|3832.5|3839.5|3833.5|3839.5|3833.5|3838.5|3832.5|3
1654584450000|2022-06-07 06:47:30|3839.3|3833.3|3838.8|3832.8|3839.3|3833.3|3838.8|3832.8|2
1654584460000|2022-06-07 06:47:40|3839|3833|3839|3833|3839|3833|3838.8|3832.8|3
1654584470000|2022-06-07 06:47:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|1
1654584480000|2022-06-07 06:48:00|3839|3833|3839|3833|3839|3833|3838.8|3832.8|3
1654584490000|2022-06-07 06:48:10|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3837.3|3831.3|4
1654584510000|2022-06-07 06:48:30|3838|3832|3838|3832|3838|3832|3838|3832|1
1654584520000|2022-06-07 06:48:40|3837.5|3831.5|3835|3829|3837.8|3831.8|3835|3829|4
1654584530000|2022-06-07 06:48:50|3835.5|3829.5|3835.8|3829.8|3836.5|3830.5|3834.5|3828.5|6
1654584540000|2022-06-07 06:49:00|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|1
1654584560000|2022-06-07 06:49:20|3836|3830|3836.3|3830.3|3836.5|3830.5|3836|3830|4
1654584570000|2022-06-07 06:49:30|3835.8|3829.8|3836|3830|3836|3830|3835.5|3829.5|3
1654584580000|2022-06-07 06:49:40|3835.8|3829.8|3835|3829|3835.8|3829.8|3835|3829|3
1654584590000|2022-06-07 06:49:50|3834.8|3828.8|3835|3829|3835|3829|3834.8|3828.8|2
1654584600000|2022-06-07 06:50:00|3834.5|3828.5|3833.3|3827.3|3834.5|3828.5|3833.3|3827.3|8
1654584610000|2022-06-07 06:50:10|3833|3827|3834.3|3828.3|3834.3|3828.3|3833|3827|5
1654584630000|2022-06-07 06:50:30|3834|3828|3834|3828|3834|3828|3834|3828|1
1654584640000|2022-06-07 06:50:40|3834.3|3828.3|3835.3|3829.3|3835.3|3829.3|3834.3|3828.3|2
1654584650000|2022-06-07 06:50:50|3835.5|3829.5|3835.8|3829.8|3836|3830|3835|3829|7
1654584660000|2022-06-07 06:51:00|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|3
1654584670000|2022-06-07 06:51:10|3836.3|3830.3|3835.5|3829.5|3836.3|3830.3|3835.5|3829.5|2
1654584700000|2022-06-07 06:51:40|3836|3830|3835.8|3829.8|3836|3830|3835.8|3829.8|2
1654584710000|2022-06-07 06:51:50|3835.3|3829.3|3835|3829|3835.3|3829.3|3835|3829|2
1654584720000|2022-06-07 06:52:00|3835.3|3829.3|3835.8|3829.8|3835.8|3829.8|3835.3|3829.3|2
1654584750000|2022-06-07 06:52:30|3836|3830|3836|3830|3836|3830|3836|3830|1
1654584800000|2022-06-07 06:53:20|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|1
1654584860000|2022-06-07 06:54:20|3836|3830|3836|3830|3836|3830|3836|3830|1
1654584890000|2022-06-07 06:54:50|3835.5|3829.5|3833|3827|3835.5|3829.5|3832.9|3826.9|3
1654584900000|2022-06-07 06:55:00|3832.8|3826.8|3832.8|3826.8|3832.9|3826.9|3832.8|3826.8|3
1654584910000|2022-06-07 06:55:10|3832.6|3826.6|3832.4|3826.4|3832.6|3826.6|3832.4|3826.4|2
1654584920000|2022-06-07 06:55:20|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1654584930000|2022-06-07 06:55:30|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1654584940000|2022-06-07 06:55:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1654584960000|2022-06-07 06:56:00|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1654584970000|2022-06-07 06:56:10|3832.1|3826.1|3832.9|3826.9|3833.6|3827.6|3832.1|3826.1|4
1654584980000|2022-06-07 06:56:20|3832.6|3826.6|3833.4|3827.4|3833.4|3827.4|3832.6|3826.6|2
1654584990000|2022-06-07 06:56:30|3833.9|3827.9|3834.6|3828.6|3835.1|3829.1|3833.9|3827.9|5
1654585000000|2022-06-07 06:56:40|3834.4|3828.4|3834.9|3828.9|3835.9|3829.9|3834.4|3828.4|8
1654585020000|2022-06-07 06:57:00|3834.4|3828.4|3834.9|3828.9|3834.9|3828.9|3834.4|3828.4|3
1654585030000|2022-06-07 06:57:10|3835.1|3829.1|3834.9|3828.9|3835.1|3829.1|3834.4|3828.4|4
1654585040000|2022-06-07 06:57:20|3834.4|3828.4|3834.6|3828.6|3834.6|3828.6|3834.4|3828.4|4
1654585050000|2022-06-07 06:57:30|3834.4|3828.4|3834.9|3828.9|3834.9|3828.9|3834.4|3828.4|2
1654585060000|2022-06-07 06:57:40|3834.4|3828.4|3835.1|3829.1|3835.1|3829.1|3834.4|3828.4|3
1654585070000|2022-06-07 06:57:50|3835.4|3829.4|3836.1|3830.1|3836.1|3830.1|3835.4|3829.4|3
1654585080000|2022-06-07 06:58:00|3836.4|3830.4|3836.6|3830.6|3836.6|3830.6|3836.4|3830.4|2
1654585090000|2022-06-07 06:58:10|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|1
1654585140000|2022-06-07 06:59:00|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1654585150000|2022-06-07 06:59:10|3835.6|3829.6|3835.4|3829.4|3835.6|3829.6|3835.4|3829.4|4
1654585170000|2022-06-07 06:59:30|3836.1|3830.1|3835.9|3829.9|3836.1|3830.1|3835.6|3829.6|3
1654585180000|2022-06-07 06:59:40|3835.6|3829.6|3835.6|3829.6|3836.4|3830.4|3835.4|3829.4|7
1654585190000|2022-06-07 06:59:50|3834.1|3828.1|3833.3|3827.3|3834.1|3828.1|3833.3|3827.3|2
1654585200000|2022-06-07 07:00:00|3833.4|3827.4|3835.4|3829.4|3835.4|3829.4|3833.4|3827.4|5
1654585210000|2022-06-07 07:00:10|3834.9|3828.9|3834.4|3828.4|3834.9|3828.9|3834.4|3828.4|6
1654585220000|2022-06-07 07:00:20|3834.6|3828.6|3836.1|3830.1|3836.1|3830.1|3834.4|3828.4|6
1654585230000|2022-06-07 07:00:30|3836.4|3830.4|3836.6|3830.6|3836.6|3830.6|3836.4|3830.4|2
1654585240000|2022-06-07 07:00:40|3837.1|3831.1|3839.1|3833.1|3839.4|3833.4|3837.1|3831.1|7
1654585250000|2022-06-07 07:00:50|3837.9|3831.9|3836.9|3830.9|3837.9|3831.9|3836.9|3830.9|7
1654585260000|2022-06-07 07:01:00|3836.4|3830.4|3834.1|3828.1|3836.4|3830.4|3834.1|3828.1|4
1654585270000|2022-06-07 07:01:10|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|3
1654585280000|2022-06-07 07:01:20|3835.3|3829.3|3835.1|3829.1|3835.9|3829.9|3835.1|3829.1|4
1654585290000|2022-06-07 07:01:30|3835.6|3829.6|3838.8|3832.8|3838.8|3832.8|3835.6|3829.6|4
1654585300000|2022-06-07 07:01:40|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|1
1654585320000|2022-06-07 07:02:00|3838.1|3832.1|3836.4|3830.4|3838.1|3832.1|3836.4|3830.4|3
1654585330000|2022-06-07 07:02:10|3836.1|3830.1|3836.1|3830.1|3836.9|3830.9|3835.9|3829.9|9
1654585340000|2022-06-07 07:02:20|3835.9|3829.9|3832.9|3826.9|3835.9|3829.9|3832.9|3826.9|5
1654585370000|2022-06-07 07:02:50|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|2
1654585380000|2022-06-07 07:03:00|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1654585410000|2022-06-07 07:03:30|3831.6|3825.6|3827.1|3821.1|3831.6|3825.6|3827.1|3821.1|9
1654585420000|2022-06-07 07:03:40|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1654585430000|2022-06-07 07:03:50|3826.4|3820.4|3824.6|3818.6|3826.4|3820.4|3824.6|3818.6|4
1654585440000|2022-06-07 07:04:00|3824.4|3818.4|3825.1|3819.1|3825.1|3819.1|3824.4|3818.4|4
1654585450000|2022-06-07 07:04:10|3824.9|3818.9|3824.6|3818.6|3824.9|3818.9|3824.6|3818.6|2
1654585460000|2022-06-07 07:04:20|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.6|3818.6|3
1654585470000|2022-06-07 07:04:30|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1654585490000|2022-06-07 07:04:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1654585500000|2022-06-07 07:05:00|3824.1|3818.1|3821.4|3815.4|3824.1|3818.1|3821.4|3815.4|2
1654585510000|2022-06-07 07:05:10|3821.6|3815.6|3825.5|3819.5|3825.5|3819.5|3821.6|3815.6|4
1654585520000|2022-06-07 07:05:20|3824|3818|3824.3|3818.3|3824.3|3818.3|3824|3818|2
1654585530000|2022-06-07 07:05:30|3824.5|3818.5|3827|3821|3827|3821|3824.5|3818.5|5
1654585550000|2022-06-07 07:05:50|3826.5|3820.5|3826.5|3820.5|3827.9|3821.9|3826.5|3820.5|4
1654585560000|2022-06-07 07:06:00|3825.5|3819.5|3826.1|3820.1|3826.5|3820.5|3825.5|3819.5|3
1654585570000|2022-06-07 07:06:10|3826|3820|3826|3820|3826|3820|3826|3820|1
1654585580000|2022-06-07 07:06:20|3826.3|3820.3|3826.4|3820.4|3826.4|3820.4|3826.3|3820.3|2
1654585590000|2022-06-07 07:06:30|3827.1|3821.1|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|2
1654585600000|2022-06-07 07:06:40|3827.9|3821.9|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|4
1654585610000|2022-06-07 07:06:50|3827.9|3821.9|3827.8|3821.8|3828.8|3822.8|3827.6|3821.6|5
1654585620000|2022-06-07 07:07:00|3827.9|3821.9|3828.4|3822.4|3828.5|3822.5|3827.9|3821.9|3
1654585630000|2022-06-07 07:07:10|3828.6|3822.6|3833.3|3827.3|3833.3|3827.3|3828.6|3822.6|7
1654585640000|2022-06-07 07:07:20|3833.8|3827.8|3831|3825|3833.8|3827.8|3831|3825|5
1654585650000|2022-06-07 07:07:30|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|1
1654585660000|2022-06-07 07:07:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3829.4|3823.4|4
1654585670000|2022-06-07 07:07:50|3829.3|3823.3|3828.8|3822.8|3830.1|3824.1|3828.8|3822.8|4
1654585680000|2022-06-07 07:08:00|3828.3|3822.3|3828.1|3822.1|3828.3|3822.3|3828.1|3822.1|2
1654585690000|2022-06-07 07:08:10|3827.9|3821.9|3826.4|3820.4|3827.9|3821.9|3826.4|3820.4|3
1654585700000|2022-06-07 07:08:20|3826.1|3820.1|3824.8|3818.8|3826.4|3820.4|3824.6|3818.6|8
1654585710000|2022-06-07 07:08:30|3824.9|3818.9|3824.6|3818.6|3824.9|3818.9|3824.1|3818.1|4
1654585720000|2022-06-07 07:08:40|3824.4|3818.4|3823.9|3817.9|3824.4|3818.4|3823.6|3817.6|5
1654585730000|2022-06-07 07:08:50|3823.6|3817.6|3822.9|3816.9|3823.6|3817.6|3822.6|3816.6|4
1654585740000|2022-06-07 07:09:00|3822.4|3816.4|3821.6|3815.6|3822.4|3816.4|3821.6|3815.6|4
1654585750000|2022-06-07 07:09:10|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1654585760000|2022-06-07 07:09:20|3821.1|3815.1|3820.4|3814.4|3821.1|3815.1|3820.4|3814.4|3
1654585770000|2022-06-07 07:09:30|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.9|3813.9|2
1654585780000|2022-06-07 07:09:40|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3819.1|3813.1|2
1654585800000|2022-06-07 07:10:00|3818.9|3812.9|3818.1|3812.1|3818.9|3812.9|3818.1|3812.1|2
1654585810000|2022-06-07 07:10:10|3817.6|3811.6|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|2
1654585820000|2022-06-07 07:10:20|3818.4|3812.4|3818.1|3812.1|3818.4|3812.4|3818.1|3812.1|2
1654585830000|2022-06-07 07:10:30|3818.9|3812.9|3819.6|3813.6|3820.1|3814.1|3818.9|3812.9|3
1654585840000|2022-06-07 07:10:40|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|4
1654585850000|2022-06-07 07:10:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1654585860000|2022-06-07 07:11:00|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|4
1654585870000|2022-06-07 07:11:10|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1654585890000|2022-06-07 07:11:30|3819.6|3813.6|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|2
1654585900000|2022-06-07 07:11:40|3819.6|3813.6|3815.8|3809.8|3819.6|3813.6|3815|3809|6
1654585910000|2022-06-07 07:11:50|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|2
1654585920000|2022-06-07 07:12:00|3814.6|3808.6|3817.9|3811.9|3817.9|3811.9|3814.6|3808.6|4
1654585930000|2022-06-07 07:12:10|3818.1|3812.1|3818.6|3812.6|3818.6|3812.6|3818.1|3812.1|3
1654585940000|2022-06-07 07:12:20|3818.9|3812.9|3819.6|3813.6|3819.9|3813.9|3818.9|3812.9|5
1654585950000|2022-06-07 07:12:30|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|2
1654585970000|2022-06-07 07:12:50|3819.6|3813.6|3820.1|3814.1|3820.1|3814.1|3819.6|3813.6|2
1654585990000|2022-06-07 07:13:10|3820.6|3814.6|3820.4|3814.4|3820.6|3814.6|3820.4|3814.4|2
1654586050000|2022-06-07 07:14:10|3819.6|3813.6|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|2
1654586060000|2022-06-07 07:14:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1654586070000|2022-06-07 07:14:30|3818.9|3812.9|3817.1|3811.1|3818.9|3812.9|3817.1|3811.1|3
1654586080000|2022-06-07 07:14:40|3816.4|3810.4|3816.4|3810.4|3817.1|3811.1|3816.4|3810.4|3
1654586090000|2022-06-07 07:14:50|3816.6|3810.6|3816.9|3810.9|3816.9|3810.9|3816.4|3810.4|4
1654586100000|2022-06-07 07:15:00|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|2
1654586110000|2022-06-07 07:15:10|3816.4|3810.4|3820.9|3814.9|3820.9|3814.9|3816.4|3810.4|9
1654586120000|2022-06-07 07:15:20|3821.1|3815.1|3823.6|3817.6|3823.6|3817.6|3821.1|3815.1|7
1654586130000|2022-06-07 07:15:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654586140000|2022-06-07 07:15:40|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1654586150000|2022-06-07 07:15:50|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1654586190000|2022-06-07 07:16:30|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1654586200000|2022-06-07 07:16:40|3821.9|3815.9|3820.1|3814.1|3821.9|3815.9|3820.1|3814.1|4
1654586210000|2022-06-07 07:16:50|3820.4|3814.4|3819.6|3813.6|3821.6|3815.6|3819.6|3813.6|8
1654586220000|2022-06-07 07:17:00|3818.9|3812.9|3817.6|3811.6|3818.9|3812.9|3817.4|3811.4|8
1654586230000|2022-06-07 07:17:10|3817.4|3811.4|3818.1|3812.1|3818.1|3812.1|3817.1|3811.1|5
1654586240000|2022-06-07 07:17:20|3818.6|3812.6|3816.4|3810.4|3818.6|3812.6|3816.4|3810.4|6
1654586250000|2022-06-07 07:17:30|3816.6|3810.6|3818.4|3812.4|3818.4|3812.4|3816.6|3810.6|6
1654586260000|2022-06-07 07:17:40|3818.6|3812.6|3821.1|3815.1|3821.1|3815.1|3818.6|3812.6|8
1654586270000|2022-06-07 07:17:50|3821.4|3815.4|3820.6|3814.6|3821.4|3815.4|3820.6|3814.6|3
1654586280000|2022-06-07 07:18:00|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.4|3814.4|2
1654586300000|2022-06-07 07:18:20|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1654586330000|2022-06-07 07:18:50|3820.1|3814.1|3820.1|3814.1|3820.4|3814.4|3819.6|3813.6|6
1654586340000|2022-06-07 07:19:00|3820.4|3814.4|3821.4|3815.4|3821.4|3815.4|3820.4|3814.4|6
1654586360000|2022-06-07 07:19:20|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.4|3814.4|3
1654586380000|2022-06-07 07:19:40|3820.4|3814.4|3820.1|3814.1|3820.4|3814.4|3820.1|3814.1|2
1654586390000|2022-06-07 07:19:50|3819.9|3813.9|3817.6|3811.6|3819.9|3813.9|3817.6|3811.6|3
1654586400000|2022-06-07 07:20:00|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.1|3810.1|5
1654586430000|2022-06-07 07:20:30|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|2
1654586440000|2022-06-07 07:20:40|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1654586450000|2022-06-07 07:20:50|3817.1|3811.1|3820.1|3814.1|3820.1|3814.1|3817.1|3811.1|8
1654586460000|2022-06-07 07:21:00|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.4|3814.4|2
1654586470000|2022-06-07 07:21:10|3821.9|3815.9|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|2
1654586480000|2022-06-07 07:21:20|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|4
1654586500000|2022-06-07 07:21:40|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1654586520000|2022-06-07 07:22:00|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1654586530000|2022-06-07 07:22:10|3823.6|3817.6|3824.1|3818.1|3825.1|3819.1|3823.6|3817.6|3
1654586540000|2022-06-07 07:22:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654586550000|2022-06-07 07:22:30|3823.6|3817.6|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|3
1654586560000|2022-06-07 07:22:40|3823.1|3817.1|3824.1|3818.1|3824.1|3818.1|3822.9|3816.9|7
1654586570000|2022-06-07 07:22:50|3823.9|3817.9|3826|3820|3826|3820|3823.6|3817.6|4
1654586580000|2022-06-07 07:23:00|3825.8|3819.8|3829.4|3823.4|3829.5|3823.5|3825.8|3819.8|9
1654586590000|2022-06-07 07:23:10|3829.1|3823.1|3831.3|3825.3|3831.3|3825.3|3829.1|3823.1|3
1654586600000|2022-06-07 07:23:20|3832.8|3826.8|3834.4|3828.4|3834.6|3828.6|3832.8|3826.8|5
1654586610000|2022-06-07 07:23:30|3834.3|3828.3|3834.1|3828.1|3836.4|3830.4|3834.1|3828.1|6
1654586620000|2022-06-07 07:23:40|3833.8|3827.8|3833.6|3827.6|3833.8|3827.8|3833.6|3827.6|2
1654586630000|2022-06-07 07:23:50|3833.4|3827.4|3827.8|3821.8|3833.4|3827.4|3827.4|3821.4|7
1654586640000|2022-06-07 07:24:00|3827.4|3821.4|3827.5|3821.5|3827.5|3821.5|3827.3|3821.3|3
1654586650000|2022-06-07 07:24:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|1
1654586660000|2022-06-07 07:24:20|3828.4|3822.4|3827.8|3821.8|3828.4|3822.4|3827|3821|5
1654586670000|2022-06-07 07:24:30|3827.4|3821.4|3827.1|3821.1|3827.4|3821.4|3827.1|3821.1|2
1654586680000|2022-06-07 07:24:40|3827.4|3821.4|3824.1|3818.1|3827.4|3821.4|3824.1|3818.1|7
1654586690000|2022-06-07 07:24:50|3823.9|3817.9|3824|3818|3824|3818|3823.4|3817.4|3
1654586710000|2022-06-07 07:25:10|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654586730000|2022-06-07 07:25:30|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|3
1654586750000|2022-06-07 07:25:50|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|4
1654586770000|2022-06-07 07:26:10|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|2
1654586790000|2022-06-07 07:26:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654586810000|2022-06-07 07:26:50|3823.6|3817.6|3825.6|3819.6|3825.6|3819.6|3823.6|3817.6|7
1654586820000|2022-06-07 07:27:00|3825.4|3819.4|3823.9|3817.9|3825.4|3819.4|3823.6|3817.6|8
1654586870000|2022-06-07 07:27:50|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|3
1654586890000|2022-06-07 07:28:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1654586900000|2022-06-07 07:28:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654586910000|2022-06-07 07:28:30|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|2
1654586920000|2022-06-07 07:28:40|3823.6|3817.6|3823.9|3817.9|3824.1|3818.1|3823.6|3817.6|7
1654586930000|2022-06-07 07:28:50|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1654586970000|2022-06-07 07:29:30|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.6|3816.6|3
1654586980000|2022-06-07 07:29:40|3822.6|3816.6|3819.9|3813.9|3822.6|3816.6|3819.1|3813.1|6
1654587010000|2022-06-07 07:30:10|3819.6|3813.6|3820.6|3814.6|3820.9|3814.9|3818.4|3812.4|16
1654587030000|2022-06-07 07:30:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1654587040000|2022-06-07 07:30:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1654587070000|2022-06-07 07:31:10|3820.4|3814.4|3818.4|3812.4|3820.4|3814.4|3818.4|3812.4|7
1654587080000|2022-06-07 07:31:20|3818.9|3812.9|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|2
1654587090000|2022-06-07 07:31:30|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3818.1|3812.1|6
1654587120000|2022-06-07 07:32:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|4
1654587130000|2022-06-07 07:32:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1654587140000|2022-06-07 07:32:20|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3819.4|3813.4|3
1654587150000|2022-06-07 07:32:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1654587160000|2022-06-07 07:32:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1654587170000|2022-06-07 07:32:50|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1654587210000|2022-06-07 07:33:30|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|2
1654587230000|2022-06-07 07:33:50|3818.6|3812.6|3817.9|3811.9|3818.6|3812.6|3817.9|3811.9|4
1654587240000|2022-06-07 07:34:00|3817.6|3811.6|3816.9|3810.9|3817.6|3811.6|3816.9|3810.9|3
1654587250000|2022-06-07 07:34:10|3816.6|3810.6|3815.4|3809.4|3816.6|3810.6|3815.4|3809.4|6
1654587260000|2022-06-07 07:34:20|3815.6|3809.6|3815.1|3809.1|3815.9|3809.9|3814.9|3808.9|11
1654587270000|2022-06-07 07:34:30|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654587280000|2022-06-07 07:34:40|3815.1|3809.1|3816.4|3810.4|3816.4|3810.4|3815.1|3809.1|4
1654587290000|2022-06-07 07:34:50|3816.6|3810.6|3816.4|3810.4|3817.1|3811.1|3816.4|3810.4|5
1654587300000|2022-06-07 07:35:00|3816.1|3810.1|3815.4|3809.4|3816.1|3810.1|3815.4|3809.4|2
1654587310000|2022-06-07 07:35:10|3815.1|3809.1|3815.4|3809.4|3815.4|3809.4|3815.1|3809.1|2
1654587320000|2022-06-07 07:35:20|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654587340000|2022-06-07 07:35:40|3816.1|3810.1|3816.9|3810.9|3816.9|3810.9|3816.1|3810.1|2
1654587350000|2022-06-07 07:35:50|3817.1|3811.1|3816.9|3810.9|3817.6|3811.6|3816.9|3810.9|4
1654587360000|2022-06-07 07:36:00|3816.6|3810.6|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|2
1654587380000|2022-06-07 07:36:20|3815.1|3809.1|3812.6|3806.6|3815.1|3809.1|3812.6|3806.6|4
1654587390000|2022-06-07 07:36:30|3812.4|3806.4|3811.9|3805.9|3812.6|3806.6|3811.9|3805.9|4
1654587400000|2022-06-07 07:36:40|3810.6|3804.6|3809.9|3803.9|3810.6|3804.6|3809.9|3803.9|4
1654587430000|2022-06-07 07:37:10|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1654587440000|2022-06-07 07:37:20|3809.4|3803.4|3808.1|3802.1|3809.4|3803.4|3808.1|3802.1|3
1654587450000|2022-06-07 07:37:30|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3806.9|3800.9|6
1654587460000|2022-06-07 07:37:40|3808.1|3802.1|3807.4|3801.4|3808.1|3802.1|3807.4|3801.4|4
1654587470000|2022-06-07 07:37:50|3807.6|3801.6|3810.9|3804.9|3811.1|3805.1|3807.6|3801.6|6
1654587480000|2022-06-07 07:38:00|3811.1|3805.1|3811.4|3805.4|3811.6|3805.6|3811.1|3805.1|3
1654587490000|2022-06-07 07:38:10|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1654587500000|2022-06-07 07:38:20|3812.4|3806.4|3813.4|3807.4|3813.4|3807.4|3812.4|3806.4|2
1654587510000|2022-06-07 07:38:30|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1654587520000|2022-06-07 07:38:40|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1654587530000|2022-06-07 07:38:50|3813.1|3807.1|3812.6|3806.6|3813.4|3807.4|3812.6|3806.6|3
1654587540000|2022-06-07 07:39:00|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3811.1|3805.1|6
1654587550000|2022-06-07 07:39:10|3813.1|3807.1|3813.1|3807.1|3814.1|3808.1|3812.9|3806.9|8
1654587560000|2022-06-07 07:39:20|3812.9|3806.9|3813.1|3807.1|3813.9|3807.9|3812.9|3806.9|6
1654587570000|2022-06-07 07:39:30|3812.9|3806.9|3812.9|3806.9|3813.1|3807.1|3812.9|3806.9|3
1654587580000|2022-06-07 07:39:40|3813.1|3807.1|3812.9|3806.9|3814.4|3808.4|3812.9|3806.9|7
1654587600000|2022-06-07 07:40:00|3812.6|3806.6|3813.1|3807.1|3813.1|3807.1|3812.6|3806.6|3
1654587610000|2022-06-07 07:40:10|3814.4|3808.4|3816.1|3810.1|3816.4|3810.4|3814.4|3808.4|4
1654587620000|2022-06-07 07:40:20|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|4
1654587630000|2022-06-07 07:40:30|3814.6|3808.6|3815.1|3809.1|3815.6|3809.6|3814.6|3808.6|3
1654587640000|2022-06-07 07:40:40|3814.9|3808.9|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|2
1654587660000|2022-06-07 07:41:00|3813.6|3807.6|3812.6|3806.6|3813.6|3807.6|3812.6|3806.6|4
1654587670000|2022-06-07 07:41:10|3812.9|3806.9|3815.5|3809.5|3815.5|3809.5|3812.9|3806.9|3
1654587680000|2022-06-07 07:41:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1654587690000|2022-06-07 07:41:30|3815.6|3809.6|3816.1|3810.1|3816.4|3810.4|3815.6|3809.6|5
1654587700000|2022-06-07 07:41:40|3816.4|3810.4|3813.6|3807.6|3816.4|3810.4|3813.6|3807.6|7
1654587710000|2022-06-07 07:41:50|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|2
1654587720000|2022-06-07 07:42:00|3812.6|3806.6|3812.6|3806.6|3812.9|3806.9|3812.6|3806.6|5
1654587730000|2022-06-07 07:42:10|3812.9|3806.9|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|4
1654587740000|2022-06-07 07:42:20|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1654587750000|2022-06-07 07:42:30|3813.1|3807.1|3812.6|3806.6|3814.4|3808.4|3812.6|3806.6|7
1654587760000|2022-06-07 07:42:40|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3812.9|3806.9|4
1654587780000|2022-06-07 07:43:00|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1654587790000|2022-06-07 07:43:10|3813.4|3807.4|3813.9|3807.9|3814.1|3808.1|3813.4|3807.4|5
1654587810000|2022-06-07 07:43:30|3814.1|3808.1|3813.1|3807.1|3814.1|3808.1|3813.1|3807.1|7
1654587820000|2022-06-07 07:43:40|3813.4|3807.4|3812.6|3806.6|3813.4|3807.4|3811.6|3805.6|7
1654587870000|2022-06-07 07:44:30|3812.4|3806.4|3811.1|3805.1|3812.6|3806.6|3811.1|3805.1|4
1654587890000|2022-06-07 07:44:50|3810.9|3804.9|3808.9|3802.9|3810.9|3804.9|3808.9|3802.9|3
1654587900000|2022-06-07 07:45:00|3808.6|3802.6|3808.9|3802.9|3808.9|3802.9|3808.6|3802.6|2
1654587920000|2022-06-07 07:45:20|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654587930000|2022-06-07 07:45:30|3808.6|3802.6|3808.4|3802.4|3808.6|3802.6|3807.9|3801.9|6
1654587940000|2022-06-07 07:45:40|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|2
1654587950000|2022-06-07 07:45:50|3807.4|3801.4|3806.9|3800.9|3807.4|3801.4|3806.9|3800.9|3
1654587960000|2022-06-07 07:46:00|3807.4|3801.4|3809.1|3803.1|3809.1|3803.1|3807.4|3801.4|4
1654587970000|2022-06-07 07:46:10|3808.9|3802.9|3807.4|3801.4|3808.9|3802.9|3807.4|3801.4|3
1654587980000|2022-06-07 07:46:20|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|3
1654587990000|2022-06-07 07:46:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654588010000|2022-06-07 07:46:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1654588020000|2022-06-07 07:47:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654588070000|2022-06-07 07:47:50|3807.1|3801.1|3806.4|3800.4|3807.1|3801.1|3806.4|3800.4|2
1654588080000|2022-06-07 07:48:00|3806.1|3800.1|3807.1|3801.1|3807.1|3801.1|3806.1|3800.1|3
1654588090000|2022-06-07 07:48:10|3807.4|3801.4|3808.4|3802.4|3808.4|3802.4|3807.4|3801.4|4
1654588100000|2022-06-07 07:48:20|3808.6|3802.6|3808.9|3802.9|3808.9|3802.9|3808.6|3802.6|6
1654588120000|2022-06-07 07:48:40|3808.6|3802.6|3806.4|3800.4|3808.6|3802.6|3806.4|3800.4|11
1654588130000|2022-06-07 07:48:50|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|4
1654588140000|2022-06-07 07:49:00|3805.6|3799.6|3802.9|3796.9|3805.6|3799.6|3802.9|3796.9|5
1654588150000|2022-06-07 07:49:10|3803.1|3797.1|3803.9|3797.9|3803.9|3797.9|3803.1|3797.1|2
1654588160000|2022-06-07 07:49:20|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1654588170000|2022-06-07 07:49:30|3803.6|3797.6|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|3
1654588180000|2022-06-07 07:49:40|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1654588190000|2022-06-07 07:49:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654588200000|2022-06-07 07:50:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654588210000|2022-06-07 07:50:10|3802.6|3796.6|3804.1|3798.1|3804.1|3798.1|3802.4|3796.4|8
1654588220000|2022-06-07 07:50:20|3803.6|3797.6|3802.9|3796.9|3803.6|3797.6|3802.9|3796.9|2
1654588230000|2022-06-07 07:50:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654588260000|2022-06-07 07:51:00|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|2
1654588270000|2022-06-07 07:51:10|3802.6|3796.6|3802.9|3796.9|3803.1|3797.1|3802.6|3796.6|5
1654588280000|2022-06-07 07:51:20|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654588310000|2022-06-07 07:51:50|3802.4|3796.4|3803.1|3797.1|3803.1|3797.1|3802.4|3796.4|4
1654588360000|2022-06-07 07:52:40|3803.6|3797.6|3802.1|3796.1|3803.6|3797.6|3802.1|3796.1|5
1654588370000|2022-06-07 07:52:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654588390000|2022-06-07 07:53:10|3802.1|3796.1|3802.6|3796.6|3802.6|3796.6|3802.1|3796.1|3
1654588400000|2022-06-07 07:53:20|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654588410000|2022-06-07 07:53:30|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1654588460000|2022-06-07 07:54:20|3801.6|3795.6|3802.1|3796.1|3802.1|3796.1|3801.6|3795.6|2
1654588470000|2022-06-07 07:54:30|3802.9|3796.9|3804|3798|3804.3|3798.3|3802.9|3796.9|4
1654588480000|2022-06-07 07:54:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654588500000|2022-06-07 07:55:00|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|2
1654588530000|2022-06-07 07:55:30|3803.9|3797.9|3802.6|3796.6|3803.9|3797.9|3802.4|3796.4|5
1654588540000|2022-06-07 07:55:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654588550000|2022-06-07 07:55:50|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654588560000|2022-06-07 07:56:00|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654588570000|2022-06-07 07:56:10|3801.4|3795.4|3801.6|3795.6|3801.6|3795.6|3801.4|3795.4|2
1654588580000|2022-06-07 07:56:20|3801.1|3795.1|3801.9|3795.9|3802.1|3796.1|3801.1|3795.1|3
1654588650000|2022-06-07 07:57:30|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654588660000|2022-06-07 07:57:40|3801.1|3795.1|3801.9|3795.9|3801.9|3795.9|3801.1|3795.1|3
1654588710000|2022-06-07 07:58:30|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654588730000|2022-06-07 07:58:50|3802.4|3796.4|3802.1|3796.1|3802.4|3796.4|3802.1|3796.1|2
1654588750000|2022-06-07 07:59:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|3
1654588780000|2022-06-07 07:59:40|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654588790000|2022-06-07 07:59:50|3802.1|3796.1|3802.1|3796.1|3802.4|3796.4|3802.1|3796.1|3
1654588800000|2022-06-07 08:00:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654588810000|2022-06-07 08:00:10|3802.1|3796.1|3801.9|3795.9|3803.6|3797.6|3801.9|3795.9|7
1654588820000|2022-06-07 08:00:20|3802.1|3796.1|3804.6|3798.6|3804.6|3798.6|3802.1|3796.1|6
1654588830000|2022-06-07 08:00:30|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|3
1654588840000|2022-06-07 08:00:40|3805.1|3799.1|3807.6|3801.6|3808.4|3802.4|3805.1|3799.1|4
1654588850000|2022-06-07 08:00:50|3809.1|3803.1|3807.6|3801.6|3809.1|3803.1|3807.6|3801.6|7
1654588860000|2022-06-07 08:01:00|3807.9|3801.9|3807.6|3801.6|3807.9|3801.9|3807.6|3801.6|2
1654588870000|2022-06-07 08:01:10|3809.5|3803.5|3812.3|3806.3|3812.3|3806.3|3809.5|3803.5|2
1654588880000|2022-06-07 08:01:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654588890000|2022-06-07 08:01:30|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1654588900000|2022-06-07 08:01:40|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|3
1654588910000|2022-06-07 08:01:50|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|2
1654588920000|2022-06-07 08:02:00|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3810.6|3804.6|4
1654588930000|2022-06-07 08:02:10|3810.9|3804.9|3810.1|3804.1|3811.4|3805.4|3810.1|3804.1|7
1654588960000|2022-06-07 08:02:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654588980000|2022-06-07 08:03:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654589000000|2022-06-07 08:03:20|3808.4|3802.4|3807.6|3801.6|3808.4|3802.4|3807.4|3801.4|3
1654589030000|2022-06-07 08:03:50|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1654589040000|2022-06-07 08:04:00|3808.4|3802.4|3809.4|3803.4|3809.6|3803.6|3808.4|3802.4|3
1654589050000|2022-06-07 08:04:10|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654589080000|2022-06-07 08:04:40|3809.9|3803.9|3812.1|3806.1|3812.6|3806.6|3809.9|3803.9|5
1654589090000|2022-06-07 08:04:50|3811.9|3805.9|3810.6|3804.6|3811.9|3805.9|3810.4|3804.4|5
1654589100000|2022-06-07 08:05:00|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1654589110000|2022-06-07 08:05:10|3810.4|3804.4|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|2
1654589120000|2022-06-07 08:05:20|3810.9|3804.9|3813.1|3807.1|3813.4|3807.4|3810.9|3804.9|5
1654589130000|2022-06-07 08:05:30|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1654589140000|2022-06-07 08:05:40|3812.1|3806.1|3810.4|3804.4|3812.1|3806.1|3809.9|3803.9|9
1654589150000|2022-06-07 08:05:50|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1654589160000|2022-06-07 08:06:00|3809.1|3803.1|3808.4|3802.4|3809.1|3803.1|3808.4|3802.4|3
1654589170000|2022-06-07 08:06:10|3808.1|3802.1|3807.1|3801.1|3808.1|3802.1|3806.9|3800.9|7
1654589180000|2022-06-07 08:06:20|3807.4|3801.4|3804.6|3798.6|3807.4|3801.4|3804.6|3798.6|6
1654589190000|2022-06-07 08:06:30|3804.9|3798.9|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|4
1654589210000|2022-06-07 08:06:50|3804.1|3798.1|3803.4|3797.4|3804.1|3798.1|3803.4|3797.4|6
1654589220000|2022-06-07 08:07:00|3803.1|3797.1|3802.4|3796.4|3803.1|3797.1|3802.4|3796.4|3
1654589230000|2022-06-07 08:07:10|3802.6|3796.6|3801.6|3795.6|3802.6|3796.6|3801.6|3795.6|3
1654589240000|2022-06-07 08:07:20|3802.4|3796.4|3802.1|3796.1|3802.9|3796.9|3802.1|3796.1|4
1654589360000|2022-06-07 08:09:20|3801.9|3795.9|3803.9|3797.9|3804.4|3798.4|3801.9|3795.9|6
1654589370000|2022-06-07 08:09:30|3804.1|3798.1|3803.1|3797.1|3804.1|3798.1|3803.1|3797.1|4
1654589390000|2022-06-07 08:09:50|3802.9|3796.9|3803.9|3797.9|3803.9|3797.9|3802.9|3796.9|2
1654589450000|2022-06-07 08:10:50|3804.6|3798.6|3805.6|3799.6|3806.1|3800.1|3804.6|3798.6|5
1654589470000|2022-06-07 08:11:10|3804.6|3798.6|3800.6|3794.6|3804.6|3798.6|3800.6|3794.6|2
1654589490000|2022-06-07 08:11:30|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1654589500000|2022-06-07 08:11:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654589520000|2022-06-07 08:12:00|3800.9|3794.9|3800.4|3794.4|3801.6|3795.6|3800.4|3794.4|4
1654589530000|2022-06-07 08:12:10|3800.1|3794.1|3799.1|3793.1|3800.1|3794.1|3799.1|3793.1|2
1654589540000|2022-06-07 08:12:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1654589580000|2022-06-07 08:13:00|3798.1|3792.1|3793.1|3787.1|3798.1|3792.1|3793.1|3787.1|3
1654589590000|2022-06-07 08:13:10|3792.6|3786.6|3792.4|3786.4|3792.6|3786.6|3792.4|3786.4|2
1654589600000|2022-06-07 08:13:20|3792.6|3786.6|3792.4|3786.4|3792.6|3786.6|3792.4|3786.4|2
1654589620000|2022-06-07 08:13:40|3792.6|3786.6|3794.1|3788.1|3794.4|3788.4|3792.6|3786.6|4
1654589630000|2022-06-07 08:13:50|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.6|3787.6|3
1654589640000|2022-06-07 08:14:00|3794.9|3788.9|3795.9|3789.9|3796.9|3790.9|3794.9|3788.9|4
1654589650000|2022-06-07 08:14:10|3795.6|3789.6|3795.1|3789.1|3795.9|3789.9|3795.1|3789.1|6
1654589670000|2022-06-07 08:14:30|3795.4|3789.4|3795.6|3789.6|3795.6|3789.6|3795.4|3789.4|2
1654589680000|2022-06-07 08:14:40|3796.5|3790.5|3798|3792|3798.1|3792.1|3796.5|3790.5|5
1654589690000|2022-06-07 08:14:50|3797.6|3791.6|3796.6|3790.6|3797.6|3791.6|3796.1|3790.1|4
1654589700000|2022-06-07 08:15:00|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1654589710000|2022-06-07 08:15:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1654589720000|2022-06-07 08:15:20|3795.4|3789.4|3795.1|3789.1|3795.4|3789.4|3795.1|3789.1|2
1654589730000|2022-06-07 08:15:30|3796.4|3790.4|3795.1|3789.1|3796.4|3790.4|3795.1|3789.1|2
1654589740000|2022-06-07 08:15:40|3795.4|3789.4|3796.1|3790.1|3797.4|3791.4|3795.4|3789.4|6
1654589750000|2022-06-07 08:15:50|3797.4|3791.4|3796.1|3790.1|3797.4|3791.4|3795.9|3789.9|7
1654589760000|2022-06-07 08:16:00|3795.9|3789.9|3793.6|3787.6|3795.9|3789.9|3793.6|3787.6|4
1654589770000|2022-06-07 08:16:10|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1654589780000|2022-06-07 08:16:20|3793.6|3787.6|3793.4|3787.4|3793.6|3787.6|3793.4|3787.4|2
1654589790000|2022-06-07 08:16:30|3793.6|3787.6|3793.6|3787.6|3794.4|3788.4|3793.6|3787.6|6
1654589800000|2022-06-07 08:16:40|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1654589810000|2022-06-07 08:16:50|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1654589820000|2022-06-07 08:17:00|3795.6|3789.6|3795.4|3789.4|3796.1|3790.1|3795.1|3789.1|11
1654589840000|2022-06-07 08:17:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1654589880000|2022-06-07 08:18:00|3796.4|3790.4|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|2
1654589890000|2022-06-07 08:18:10|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1654589900000|2022-06-07 08:18:20|3796.9|3790.9|3796.6|3790.6|3796.9|3790.9|3796.6|3790.6|2
1654589910000|2022-06-07 08:18:30|3796.4|3790.4|3793.4|3787.4|3796.4|3790.4|3793.4|3787.4|6
1654589920000|2022-06-07 08:18:40|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1654589930000|2022-06-07 08:18:50|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1654589950000|2022-06-07 08:19:10|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|2
1654589960000|2022-06-07 08:19:20|3791.6|3785.6|3786.6|3780.6|3791.6|3785.6|3786.6|3780.6|9
1654589980000|2022-06-07 08:19:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1654589990000|2022-06-07 08:19:50|3787.6|3781.6|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|4
1654590000000|2022-06-07 08:20:00|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1654590010000|2022-06-07 08:20:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1654590030000|2022-06-07 08:20:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1654590070000|2022-06-07 08:21:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654590090000|2022-06-07 08:21:30|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|2
1654590130000|2022-06-07 08:22:10|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1654590140000|2022-06-07 08:22:20|3787.9|3781.9|3788.6|3782.6|3788.6|3782.6|3787.6|3781.6|7
1654590150000|2022-06-07 08:22:30|3788.4|3782.4|3788.6|3782.6|3788.6|3782.6|3788.1|3782.1|3
1654590160000|2022-06-07 08:22:40|3790.1|3784.1|3787.6|3781.6|3790.1|3784.1|3787.6|3781.6|4
1654590170000|2022-06-07 08:22:50|3787.4|3781.4|3785.9|3779.9|3787.4|3781.4|3785.9|3779.9|3
1654590180000|2022-06-07 08:23:00|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654590190000|2022-06-07 08:23:10|3785.4|3779.4|3784.4|3778.4|3785.4|3779.4|3784.4|3778.4|2
1654590200000|2022-06-07 08:23:20|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|2
1654590210000|2022-06-07 08:23:30|3784.6|3778.6|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|2
1654590220000|2022-06-07 08:23:40|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654590240000|2022-06-07 08:24:00|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|2
1654590250000|2022-06-07 08:24:10|3783.9|3777.9|3781.4|3775.4|3783.9|3777.9|3781.1|3775.1|10
1654590260000|2022-06-07 08:24:20|3781.1|3775.1|3779.1|3773.1|3781.1|3775.1|3779.1|3773.1|2
1654590270000|2022-06-07 08:24:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654590280000|2022-06-07 08:24:40|3779.1|3773.1|3781.6|3775.6|3782.1|3776.1|3779.1|3773.1|8
1654590300000|2022-06-07 08:25:00|3782.9|3776.9|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|2
1654590310000|2022-06-07 08:25:10|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|2
1654590330000|2022-06-07 08:25:30|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|3
1654590340000|2022-06-07 08:25:40|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|2
1654590360000|2022-06-07 08:26:00|3784.1|3778.1|3785.6|3779.6|3785.6|3779.6|3784.1|3778.1|4
1654590370000|2022-06-07 08:26:10|3785.4|3779.4|3783.9|3777.9|3785.6|3779.6|3783.9|3777.9|5
1654590390000|2022-06-07 08:26:30|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|2
1654590400000|2022-06-07 08:26:40|3783.6|3777.6|3784.4|3778.4|3784.4|3778.4|3783.6|3777.6|2
1654590420000|2022-06-07 08:27:00|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|2
1654590440000|2022-06-07 08:27:20|3784.6|3778.6|3785.1|3779.1|3785.9|3779.9|3784.6|3778.6|6
1654590450000|2022-06-07 08:27:30|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|4
1654590460000|2022-06-07 08:27:40|3785.4|3779.4|3784.6|3778.6|3785.4|3779.4|3784.4|3778.4|6
1654590470000|2022-06-07 08:27:50|3784.4|3778.4|3783.6|3777.6|3784.4|3778.4|3783.6|3777.6|4
1654590480000|2022-06-07 08:28:00|3783.9|3777.9|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|5
1654590500000|2022-06-07 08:28:20|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1654590520000|2022-06-07 08:28:40|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|2
1654590580000|2022-06-07 08:29:40|3783.9|3777.9|3784.9|3778.9|3785.4|3779.4|3783.9|3777.9|3
1654590590000|2022-06-07 08:29:50|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3784.6|3778.6|3
1654590600000|2022-06-07 08:30:00|3784.6|3778.6|3783.9|3777.9|3784.6|3778.6|3783.9|3777.9|4
1654590610000|2022-06-07 08:30:10|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1654590630000|2022-06-07 08:30:30|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1654590640000|2022-06-07 08:30:40|3784.6|3778.6|3783.9|3777.9|3784.6|3778.6|3783.9|3777.9|2
1654590650000|2022-06-07 08:30:50|3783.6|3777.6|3784.4|3778.4|3784.4|3778.4|3783.6|3777.6|3
1654590670000|2022-06-07 08:31:10|3784.6|3778.6|3785.4|3779.4|3785.4|3779.4|3784.6|3778.6|2
1654590680000|2022-06-07 08:31:20|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|3
1654590690000|2022-06-07 08:31:30|3784.4|3778.4|3784.1|3778.1|3784.4|3778.4|3784.1|3778.1|2
1654590730000|2022-06-07 08:32:10|3784.4|3778.4|3785.1|3779.1|3785.1|3779.1|3784.4|3778.4|5
1654590740000|2022-06-07 08:32:20|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654590750000|2022-06-07 08:32:30|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|3
1654590780000|2022-06-07 08:33:00|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1654590790000|2022-06-07 08:33:10|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1654590800000|2022-06-07 08:33:20|3783.4|3777.4|3781.9|3775.9|3783.4|3777.4|3781.9|3775.9|3
1654590820000|2022-06-07 08:33:40|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1654590850000|2022-06-07 08:34:10|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1654590890000|2022-06-07 08:34:50|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1654590900000|2022-06-07 08:35:00|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1654590910000|2022-06-07 08:35:10|3782.1|3776.1|3782.9|3776.9|3782.9|3776.9|3782.1|3776.1|2
1654590920000|2022-06-07 08:35:20|3783.4|3777.4|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|3
1654590930000|2022-06-07 08:35:30|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1654590940000|2022-06-07 08:35:40|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1654590950000|2022-06-07 08:35:50|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1654590960000|2022-06-07 08:36:00|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.1|3778.1|3
1654590980000|2022-06-07 08:36:20|3784.6|3778.6|3785.4|3779.4|3785.4|3779.4|3784.6|3778.6|4
1654591000000|2022-06-07 08:36:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654591010000|2022-06-07 08:36:50|3785.4|3779.4|3785.1|3779.1|3785.4|3779.4|3785.1|3779.1|2
1654591020000|2022-06-07 08:37:00|3784.9|3778.9|3783.6|3777.6|3784.9|3778.9|3783.6|3777.6|5
1654591070000|2022-06-07 08:37:50|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1654591080000|2022-06-07 08:38:00|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1654591140000|2022-06-07 08:39:00|3784.4|3778.4|3786.4|3780.4|3786.4|3780.4|3784.4|3778.4|3
1654591160000|2022-06-07 08:39:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654591180000|2022-06-07 08:39:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1654591190000|2022-06-07 08:39:50|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654591210000|2022-06-07 08:40:10|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|2
1654591220000|2022-06-07 08:40:20|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654591230000|2022-06-07 08:40:30|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654591240000|2022-06-07 08:40:40|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654591270000|2022-06-07 08:41:10|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654591280000|2022-06-07 08:41:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654591290000|2022-06-07 08:41:30|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654591300000|2022-06-07 08:41:40|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654591310000|2022-06-07 08:41:50|3785.6|3779.6|3786.1|3780.1|3786.4|3780.4|3785.6|3779.6|3
1654591330000|2022-06-07 08:42:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654591350000|2022-06-07 08:42:30|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654591380000|2022-06-07 08:43:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654591390000|2022-06-07 08:43:10|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1654591420000|2022-06-07 08:43:40|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1654591430000|2022-06-07 08:43:50|3786.1|3780.1|3788.8|3782.8|3788.8|3782.8|3786.1|3780.1|3
1654591440000|2022-06-07 08:44:00|3789|3783|3789.6|3783.6|3789.6|3783.6|3789|3783|2
1654591450000|2022-06-07 08:44:10|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|4
1654591490000|2022-06-07 08:44:50|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1654591500000|2022-06-07 08:45:00|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|2
1654591560000|2022-06-07 08:46:00|3788.1|3782.1|3788.6|3782.6|3788.6|3782.6|3788.1|3782.1|3
1654591570000|2022-06-07 08:46:10|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1654591610000|2022-06-07 08:46:50|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1654591630000|2022-06-07 08:47:10|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1654591640000|2022-06-07 08:47:20|3788.1|3782.1|3786.1|3780.1|3788.1|3782.1|3786.1|3780.1|4
1654591690000|2022-06-07 08:48:10|3785.9|3779.9|3785.1|3779.1|3785.9|3779.9|3785.1|3779.1|3
1654591730000|2022-06-07 08:48:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654591770000|2022-06-07 08:49:30|3785.1|3779.1|3783.9|3777.9|3785.1|3779.1|3783.9|3777.9|3
1654591780000|2022-06-07 08:49:40|3784.1|3778.1|3786.4|3780.4|3786.4|3780.4|3784.1|3778.1|3
1654591790000|2022-06-07 08:49:50|3786.1|3780.1|3784.9|3778.9|3786.1|3780.1|3784.9|3778.9|5
1654591800000|2022-06-07 08:50:00|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.9|3778.9|2
1654591820000|2022-06-07 08:50:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654591860000|2022-06-07 08:51:00|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654591880000|2022-06-07 08:51:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654591900000|2022-06-07 08:51:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654591910000|2022-06-07 08:51:50|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654591950000|2022-06-07 08:52:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1654591960000|2022-06-07 08:52:40|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1654591980000|2022-06-07 08:53:00|3785.1|3779.1|3785.4|3779.4|3785.6|3779.6|3785.1|3779.1|4
1654591990000|2022-06-07 08:53:10|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1654592010000|2022-06-07 08:53:30|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654592030000|2022-06-07 08:53:50|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.9|3778.9|2
1654592040000|2022-06-07 08:54:00|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654592050000|2022-06-07 08:54:10|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1654592150000|2022-06-07 08:55:50|3784.9|3778.9|3785.9|3779.9|3785.9|3779.9|3784.9|3778.9|2
1654592190000|2022-06-07 08:56:30|3786.1|3780.1|3786.6|3780.6|3786.9|3780.9|3786.1|3780.1|5
1654592200000|2022-06-07 08:56:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1654592210000|2022-06-07 08:56:50|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1654592220000|2022-06-07 08:57:00|3787.4|3781.4|3788.4|3782.4|3788.4|3782.4|3787.4|3781.4|3
1654592240000|2022-06-07 08:57:20|3788.1|3782.1|3787.9|3781.9|3788.1|3782.1|3787.9|3781.9|2
1654592260000|2022-06-07 08:57:40|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1654592270000|2022-06-07 08:57:50|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1654592280000|2022-06-07 08:58:00|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1654592290000|2022-06-07 08:58:10|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|3
1654592300000|2022-06-07 08:58:20|3787.4|3781.4|3786.6|3780.6|3787.4|3781.4|3786.6|3780.6|4
1654592310000|2022-06-07 08:58:30|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.4|3780.4|6
1654592330000|2022-06-07 08:58:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654592350000|2022-06-07 08:59:10|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1654592360000|2022-06-07 08:59:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654592390000|2022-06-07 08:59:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654592400000|2022-06-07 09:00:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654592410000|2022-06-07 09:00:10|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654592430000|2022-06-07 09:00:30|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654592440000|2022-06-07 09:00:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654592480000|2022-06-07 09:01:20|3786.1|3780.1|3786.1|3780.1|3787.1|3781.1|3786.1|3780.1|5
1654592500000|2022-06-07 09:01:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654592510000|2022-06-07 09:01:50|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1654592520000|2022-06-07 09:02:00|3785.6|3779.6|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|3
1654592550000|2022-06-07 09:02:30|3786.1|3780.1|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|2
1654592570000|2022-06-07 09:02:50|3785.9|3779.9|3786.6|3780.6|3786.6|3780.6|3785.9|3779.9|5
1654592580000|2022-06-07 09:03:00|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3785.9|3779.9|4
1654592600000|2022-06-07 09:03:20|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654592620000|2022-06-07 09:03:40|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.6|3778.6|4
1654592630000|2022-06-07 09:03:50|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1654592640000|2022-06-07 09:04:00|3785.4|3779.4|3784.6|3778.6|3785.4|3779.4|3784.6|3778.6|3
1654592650000|2022-06-07 09:04:10|3784.4|3778.4|3783.4|3777.4|3784.6|3778.6|3783.4|3777.4|3
1654592660000|2022-06-07 09:04:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1654592670000|2022-06-07 09:04:30|3782.9|3776.9|3780.9|3774.9|3782.9|3776.9|3780.9|3774.9|2
1654592680000|2022-06-07 09:04:40|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|3
1654592690000|2022-06-07 09:04:50|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3781.1|3775.1|2
1654592700000|2022-06-07 09:05:00|3781.4|3775.4|3783.1|3777.1|3783.1|3777.1|3781.4|3775.4|12
1654592720000|2022-06-07 09:05:20|3783.4|3777.4|3783.1|3777.1|3783.4|3777.4|3783.1|3777.1|6
1654592730000|2022-06-07 09:05:30|3782.9|3776.9|3781.9|3775.9|3782.9|3776.9|3781.6|3775.6|7
1654592750000|2022-06-07 09:05:50|3781.6|3775.6|3782.6|3776.6|3782.6|3776.6|3781.4|3775.4|4
1654592760000|2022-06-07 09:06:00|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3781.6|3775.6|7
1654592770000|2022-06-07 09:06:10|3781.6|3775.6|3780.9|3774.9|3781.6|3775.6|3780.6|3774.6|6
1654592780000|2022-06-07 09:06:20|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|4
1654592790000|2022-06-07 09:06:30|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1654592800000|2022-06-07 09:06:40|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3780.1|3774.1|7
1654592810000|2022-06-07 09:06:50|3780.6|3774.6|3781.1|3775.1|3781.4|3775.4|3780.6|3774.6|8
1654592820000|2022-06-07 09:07:00|3781.4|3775.4|3780.1|3774.1|3781.4|3775.4|3779.4|3773.4|8
1654592830000|2022-06-07 09:07:10|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1654592840000|2022-06-07 09:07:20|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1654592850000|2022-06-07 09:07:30|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1654592860000|2022-06-07 09:07:40|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1654592880000|2022-06-07 09:08:00|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1654592890000|2022-06-07 09:08:10|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1654592910000|2022-06-07 09:08:30|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|3
1654592930000|2022-06-07 09:08:50|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|3
1654592940000|2022-06-07 09:09:00|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1654592950000|2022-06-07 09:09:10|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654592960000|2022-06-07 09:09:20|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3778.1|3772.1|2
1654593020000|2022-06-07 09:10:20|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|2
1654593030000|2022-06-07 09:10:30|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1654593050000|2022-06-07 09:10:50|3777.6|3771.6|3778.4|3772.4|3778.4|3772.4|3777.6|3771.6|2
1654593070000|2022-06-07 09:11:10|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|4
1654593100000|2022-06-07 09:11:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1654593150000|2022-06-07 09:12:30|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1654593170000|2022-06-07 09:12:50|3777.4|3771.4|3776.6|3770.6|3777.4|3771.4|3776.6|3770.6|3
1654593180000|2022-06-07 09:13:00|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3775.9|3769.9|4
1654593240000|2022-06-07 09:14:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654593250000|2022-06-07 09:14:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654593260000|2022-06-07 09:14:20|3777.1|3771.1|3776.4|3770.4|3777.1|3771.1|3776.4|3770.4|2
1654593280000|2022-06-07 09:14:40|3776.9|3770.9|3775.9|3769.9|3776.9|3770.9|3775.9|3769.9|4
1654593310000|2022-06-07 09:15:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654593340000|2022-06-07 09:15:40|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1654593360000|2022-06-07 09:16:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654593390000|2022-06-07 09:16:30|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654593400000|2022-06-07 09:16:40|3777.4|3771.4|3776.1|3770.1|3777.4|3771.4|3776.1|3770.1|2
1654593420000|2022-06-07 09:17:00|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654593440000|2022-06-07 09:17:20|3776.1|3770.1|3776.9|3770.9|3776.9|3770.9|3776.1|3770.1|2
1654593450000|2022-06-07 09:17:30|3776.6|3770.6|3778.9|3772.9|3778.9|3772.9|3776.6|3770.6|5
1654593480000|2022-06-07 09:18:00|3778.6|3772.6|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|2
1654593490000|2022-06-07 09:18:10|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654593500000|2022-06-07 09:18:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654593510000|2022-06-07 09:18:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654593530000|2022-06-07 09:18:50|3779.4|3773.4|3779.9|3773.9|3779.9|3773.9|3779.4|3773.4|3
1654593540000|2022-06-07 09:19:00|3780.1|3774.1|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|4
1654593550000|2022-06-07 09:19:10|3780.4|3774.4|3780.1|3774.1|3780.6|3774.6|3779.9|3773.9|5
1654593570000|2022-06-07 09:19:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654593600000|2022-06-07 09:20:00|3780.1|3774.1|3780.1|3774.1|3780.6|3774.6|3780.1|3774.1|4
1654593620000|2022-06-07 09:20:20|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654593630000|2022-06-07 09:20:30|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1654593640000|2022-06-07 09:20:40|3779.6|3773.6|3778.6|3772.6|3779.6|3773.6|3778.6|3772.6|3
1654593710000|2022-06-07 09:21:50|3777.9|3771.9|3776.4|3770.4|3777.9|3771.9|3776.4|3770.4|2
1654593730000|2022-06-07 09:22:10|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|2
1654593760000|2022-06-07 09:22:40|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|2
1654593780000|2022-06-07 09:23:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654593860000|2022-06-07 09:24:20|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|2
1654593900000|2022-06-07 09:25:00|3775.4|3769.4|3773.9|3767.9|3775.4|3769.4|3773.9|3767.9|2
1654593910000|2022-06-07 09:25:10|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|2
1654593970000|2022-06-07 09:26:10|3773.6|3767.6|3770.4|3764.4|3773.6|3767.6|3770.4|3764.4|5
1654593990000|2022-06-07 09:26:30|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|2
1654594000000|2022-06-07 09:26:40|3771.8|3765.8|3772|3766|3772|3766|3771.5|3765.5|3
1654594010000|2022-06-07 09:26:50|3771.9|3765.9|3770.4|3764.4|3771.9|3765.9|3770.4|3764.4|3
1654594030000|2022-06-07 09:27:10|3770.6|3764.6|3771.6|3765.6|3771.6|3765.6|3770.6|3764.6|3
1654594050000|2022-06-07 09:27:30|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1654594060000|2022-06-07 09:27:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1654594090000|2022-06-07 09:28:10|3772.4|3766.4|3772.1|3766.1|3772.4|3766.4|3772.1|3766.1|2
1654594110000|2022-06-07 09:28:30|3771.6|3765.6|3769.6|3763.6|3771.6|3765.6|3769.6|3763.6|5
1654594120000|2022-06-07 09:28:40|3768.4|3762.4|3768.6|3762.6|3768.9|3762.9|3767.9|3761.9|5
1654594130000|2022-06-07 09:28:50|3767.9|3761.9|3768.6|3762.6|3768.6|3762.6|3767.9|3761.9|2
1654594140000|2022-06-07 09:29:00|3768.9|3762.9|3769.6|3763.6|3769.6|3763.6|3768.9|3762.9|3
1654594150000|2022-06-07 09:29:10|3769.9|3763.9|3770.4|3764.4|3770.6|3764.6|3769.9|3763.9|7
1654594160000|2022-06-07 09:29:20|3770.1|3764.1|3768.9|3762.9|3770.4|3764.4|3768.9|3762.9|5
1654594180000|2022-06-07 09:29:40|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1654594190000|2022-06-07 09:29:50|3768.6|3762.6|3768.4|3762.4|3768.9|3762.9|3768.4|3762.4|6
1654594200000|2022-06-07 09:30:00|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|2
1654594210000|2022-06-07 09:30:10|3768.9|3762.9|3769.4|3763.4|3769.4|3763.4|3768.9|3762.9|3
1654594220000|2022-06-07 09:30:20|3769.6|3763.6|3769.6|3763.6|3769.9|3763.9|3769.4|3763.4|5
1654594230000|2022-06-07 09:30:30|3769.4|3763.4|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|2
1654594240000|2022-06-07 09:30:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654594250000|2022-06-07 09:30:50|3768.9|3762.9|3768.4|3762.4|3768.9|3762.9|3768.4|3762.4|4
1654594260000|2022-06-07 09:31:00|3769.1|3763.1|3770.4|3764.4|3770.4|3764.4|3769.1|3763.1|3
1654594270000|2022-06-07 09:31:10|3770.6|3764.6|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|3
1654594280000|2022-06-07 09:31:20|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654594300000|2022-06-07 09:31:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654594310000|2022-06-07 09:31:50|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1654594340000|2022-06-07 09:32:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654594360000|2022-06-07 09:32:40|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654594370000|2022-06-07 09:32:50|3771.4|3765.4|3773.4|3767.4|3773.4|3767.4|3771.4|3765.4|2
1654594380000|2022-06-07 09:33:00|3773.1|3767.1|3772.6|3766.6|3773.1|3767.1|3772.6|3766.6|2
1654594390000|2022-06-07 09:33:10|3772.9|3766.9|3773.4|3767.4|3773.4|3767.4|3772.9|3766.9|2
1654594400000|2022-06-07 09:33:20|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1654594410000|2022-06-07 09:33:30|3773.4|3767.4|3773.1|3767.1|3773.4|3767.4|3773.1|3767.1|2
1654594430000|2022-06-07 09:33:50|3772.9|3766.9|3772.6|3766.6|3772.9|3766.9|3772.6|3766.6|2
1654594440000|2022-06-07 09:34:00|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|4
1654594450000|2022-06-07 09:34:10|3772.4|3766.4|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|2
1654594460000|2022-06-07 09:34:20|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654594470000|2022-06-07 09:34:30|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3770.4|3764.4|6
1654594480000|2022-06-07 09:34:40|3770.9|3764.9|3770.1|3764.1|3770.9|3764.9|3770.1|3764.1|3
1654594490000|2022-06-07 09:34:50|3770.4|3764.4|3771.4|3765.4|3771.4|3765.4|3770.4|3764.4|2
1654594500000|2022-06-07 09:35:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|3
1654594510000|2022-06-07 09:35:10|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|2
1654594520000|2022-06-07 09:35:20|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1654594530000|2022-06-07 09:35:30|3771.4|3765.4|3770.4|3764.4|3771.4|3765.4|3770.4|3764.4|6
1654594560000|2022-06-07 09:36:00|3770.1|3764.1|3770.6|3764.6|3770.6|3764.6|3770.1|3764.1|3
1654594590000|2022-06-07 09:36:30|3771.4|3765.4|3773.1|3767.1|3773.1|3767.1|3771.4|3765.4|4
1654594600000|2022-06-07 09:36:40|3772.9|3766.9|3773.1|3767.1|3773.6|3767.6|3772.9|3766.9|8
1654594620000|2022-06-07 09:37:00|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1654594630000|2022-06-07 09:37:10|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1654594640000|2022-06-07 09:37:20|3772.9|3766.9|3772.6|3766.6|3772.9|3766.9|3772.6|3766.6|2
1654594660000|2022-06-07 09:37:40|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1654594700000|2022-06-07 09:38:20|3773.1|3767.1|3772.6|3766.6|3773.1|3767.1|3772.6|3766.6|2
1654594710000|2022-06-07 09:38:30|3772.4|3766.4|3772.1|3766.1|3772.4|3766.4|3772.1|3766.1|2
1654594720000|2022-06-07 09:38:40|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654594730000|2022-06-07 09:38:50|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|2
1654594740000|2022-06-07 09:39:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654594780000|2022-06-07 09:39:40|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654594820000|2022-06-07 09:40:20|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|3
1654594830000|2022-06-07 09:40:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654594860000|2022-06-07 09:41:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654594890000|2022-06-07 09:41:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654594920000|2022-06-07 09:42:00|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|3
1654594960000|2022-06-07 09:42:40|3770.6|3764.6|3772.9|3766.9|3773.4|3767.4|3770.6|3764.6|4
1654594980000|2022-06-07 09:43:00|3773.1|3767.1|3776.9|3770.9|3777.6|3771.6|3773.1|3767.1|9
1654594990000|2022-06-07 09:43:10|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|2
1654595010000|2022-06-07 09:43:30|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|6
1654595020000|2022-06-07 09:43:40|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1654595030000|2022-06-07 09:43:50|3776.9|3770.9|3774.9|3768.9|3777.6|3771.6|3774.9|3768.9|4
1654595040000|2022-06-07 09:44:00|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654595050000|2022-06-07 09:44:10|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654595070000|2022-06-07 09:44:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654595080000|2022-06-07 09:44:40|3776.1|3770.1|3775.4|3769.4|3776.1|3770.1|3774.9|3768.9|5
1654595090000|2022-06-07 09:44:50|3775.1|3769.1|3774.4|3768.4|3775.1|3769.1|3774.4|3768.4|3
1654595100000|2022-06-07 09:45:00|3774.1|3768.1|3772.6|3766.6|3774.6|3768.6|3772.6|3766.6|5
1654595110000|2022-06-07 09:45:10|3772.4|3766.4|3770.6|3764.6|3772.4|3766.4|3770.6|3764.6|10
1654595130000|2022-06-07 09:45:30|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1654595140000|2022-06-07 09:45:40|3770.9|3764.9|3771.1|3765.1|3771.4|3765.4|3770.9|3764.9|6
1654595150000|2022-06-07 09:45:50|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|3
1654595160000|2022-06-07 09:46:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654595170000|2022-06-07 09:46:10|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1654595180000|2022-06-07 09:46:20|3772.6|3766.6|3772.4|3766.4|3772.6|3766.6|3772.4|3766.4|2
1654595190000|2022-06-07 09:46:30|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1654595220000|2022-06-07 09:47:00|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1654595230000|2022-06-07 09:47:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654595280000|2022-06-07 09:48:00|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654595290000|2022-06-07 09:48:10|3772.1|3766.1|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|2
1654595300000|2022-06-07 09:48:20|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654595310000|2022-06-07 09:48:30|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1654595320000|2022-06-07 09:48:40|3771.9|3765.9|3771.1|3765.1|3771.9|3765.9|3771.1|3765.1|4
1654595330000|2022-06-07 09:48:50|3771.4|3765.4|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|2
1654595340000|2022-06-07 09:49:00|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1654595350000|2022-06-07 09:49:10|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1654595360000|2022-06-07 09:49:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1654595370000|2022-06-07 09:49:30|3771.9|3765.9|3770.9|3764.9|3771.9|3765.9|3770.9|3764.9|3
1654595400000|2022-06-07 09:50:00|3771.1|3765.1|3773.9|3767.9|3773.9|3767.9|3770.9|3764.9|4
1654595410000|2022-06-07 09:50:10|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1654595440000|2022-06-07 09:50:40|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1654595450000|2022-06-07 09:50:50|3772.4|3766.4|3770.9|3764.9|3772.4|3766.4|3770.9|3764.9|6
1654595460000|2022-06-07 09:51:00|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654595480000|2022-06-07 09:51:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654595490000|2022-06-07 09:51:30|3769.9|3763.9|3771.6|3765.6|3771.6|3765.6|3769.9|3763.9|2
1654595500000|2022-06-07 09:51:40|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654595520000|2022-06-07 09:52:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654595530000|2022-06-07 09:52:10|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3771.4|3765.4|2
1654595540000|2022-06-07 09:52:20|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654595550000|2022-06-07 09:52:30|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|2
1654595560000|2022-06-07 09:52:40|3771.4|3765.4|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|2
1654595580000|2022-06-07 09:53:00|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|3
1654595590000|2022-06-07 09:53:10|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654595600000|2022-06-07 09:53:20|3771.1|3765.1|3771.6|3765.6|3771.9|3765.9|3771.1|3765.1|4
1654595610000|2022-06-07 09:53:30|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1654595620000|2022-06-07 09:53:40|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|2
1654595630000|2022-06-07 09:53:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654595640000|2022-06-07 09:54:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|3
1654595650000|2022-06-07 09:54:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654595660000|2022-06-07 09:54:20|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|2
1654595670000|2022-06-07 09:54:30|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1654595680000|2022-06-07 09:54:40|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1654595700000|2022-06-07 09:55:00|3772.6|3766.6|3772.4|3766.4|3772.6|3766.6|3772.1|3766.1|3
1654595710000|2022-06-07 09:55:10|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|2
1654595720000|2022-06-07 09:55:20|3772.6|3766.6|3776.9|3770.9|3776.9|3770.9|3772.6|3766.6|8
1654595730000|2022-06-07 09:55:30|3776.6|3770.6|3775.6|3769.6|3776.6|3770.6|3775.6|3769.6|2
1654595740000|2022-06-07 09:55:40|3775.9|3769.9|3777.4|3771.4|3777.4|3771.4|3775.9|3769.9|4
1654595750000|2022-06-07 09:55:50|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1654595760000|2022-06-07 09:56:00|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1654595770000|2022-06-07 09:56:10|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3775.6|3769.6|7
1654595780000|2022-06-07 09:56:20|3775.6|3769.6|3776.6|3770.6|3776.6|3770.6|3775.6|3769.6|3
1654595790000|2022-06-07 09:56:30|3776.4|3770.4|3776.9|3770.9|3776.9|3770.9|3776.4|3770.4|2
1654595800000|2022-06-07 09:56:40|3776.4|3770.4|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|6
1654595810000|2022-06-07 09:56:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654595820000|2022-06-07 09:57:00|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|4
1654595830000|2022-06-07 09:57:10|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654595840000|2022-06-07 09:57:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654595860000|2022-06-07 09:57:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654595870000|2022-06-07 09:57:50|3775.1|3769.1|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|3
1654595880000|2022-06-07 09:58:00|3774.6|3768.6|3774.9|3768.9|3775.1|3769.1|3774.6|3768.6|4
1654595890000|2022-06-07 09:58:10|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|3
1654595900000|2022-06-07 09:58:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654595910000|2022-06-07 09:58:30|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654595920000|2022-06-07 09:58:40|3774.4|3768.4|3774.6|3768.6|3774.9|3768.9|3774.4|3768.4|3
1654595930000|2022-06-07 09:58:50|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|4
1654595940000|2022-06-07 09:59:00|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654595990000|2022-06-07 09:59:50|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1654596000000|2022-06-07 10:00:00|3774.4|3768.4|3772.9|3766.9|3774.4|3768.4|3772.9|3766.9|4
1654596010000|2022-06-07 10:00:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.1|3766.1|5
1654596020000|2022-06-07 10:00:20|3772.1|3766.1|3771.4|3765.4|3772.1|3766.1|3771.4|3765.4|2
1654596030000|2022-06-07 10:00:30|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654596060000|2022-06-07 10:01:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1654596070000|2022-06-07 10:01:10|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654596080000|2022-06-07 10:01:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654596090000|2022-06-07 10:01:30|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1654596100000|2022-06-07 10:01:40|3770.6|3764.6|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|4
1654596180000|2022-06-07 10:03:00|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|6
1654596190000|2022-06-07 10:03:10|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654596210000|2022-06-07 10:03:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654596220000|2022-06-07 10:03:40|3770.6|3764.6|3770.6|3764.6|3770.9|3764.9|3770.4|3764.4|4
1654596230000|2022-06-07 10:03:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|3
1654596240000|2022-06-07 10:04:00|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654596250000|2022-06-07 10:04:10|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|4
1654596260000|2022-06-07 10:04:20|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654596270000|2022-06-07 10:04:30|3770.6|3764.6|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|3
1654596280000|2022-06-07 10:04:40|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1654596290000|2022-06-07 10:04:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654596300000|2022-06-07 10:05:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|3
1654596310000|2022-06-07 10:05:10|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654596320000|2022-06-07 10:05:20|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654596330000|2022-06-07 10:05:30|3770.9|3764.9|3772.1|3766.1|3772.1|3766.1|3770.6|3764.6|6
1654596340000|2022-06-07 10:05:40|3772.4|3766.4|3774.4|3768.4|3774.4|3768.4|3772.4|3766.4|8
1654596350000|2022-06-07 10:05:50|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1654596360000|2022-06-07 10:06:00|3774.1|3768.1|3773.1|3767.1|3774.1|3768.1|3773.1|3767.1|4
1654596370000|2022-06-07 10:06:10|3773.4|3767.4|3773.6|3767.6|3773.6|3767.6|3773.4|3767.4|2
1654596380000|2022-06-07 10:06:20|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|2
1654596390000|2022-06-07 10:06:30|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654596400000|2022-06-07 10:06:40|3774.4|3768.4|3775.1|3769.1|3775.1|3769.1|3774.4|3768.4|2
1654596430000|2022-06-07 10:07:10|3775.4|3769.4|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|3
1654596440000|2022-06-07 10:07:20|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654596460000|2022-06-07 10:07:40|3775.4|3769.4|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|5
1654596470000|2022-06-07 10:07:50|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654596480000|2022-06-07 10:08:00|3776.1|3770.1|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|3
1654596500000|2022-06-07 10:08:20|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654596510000|2022-06-07 10:08:30|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3775.9|3769.9|3
1654596520000|2022-06-07 10:08:40|3776.4|3770.4|3774.6|3768.6|3776.4|3770.4|3774.6|3768.6|5
1654596540000|2022-06-07 10:09:00|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654596630000|2022-06-07 10:10:30|3774.6|3768.6|3776|3770|3776|3770|3774.6|3768.6|2
1654596650000|2022-06-07 10:10:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654596670000|2022-06-07 10:11:10|3777.4|3771.4|3778.4|3772.4|3778.6|3772.6|3777.4|3771.4|3
1654596690000|2022-06-07 10:11:30|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654596720000|2022-06-07 10:12:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|3
1654596730000|2022-06-07 10:12:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1654596760000|2022-06-07 10:12:40|3778.1|3772.1|3778.9|3772.9|3778.9|3772.9|3778.1|3772.1|3
1654596770000|2022-06-07 10:12:50|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654596780000|2022-06-07 10:13:00|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654596790000|2022-06-07 10:13:10|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1654596800000|2022-06-07 10:13:20|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1654596810000|2022-06-07 10:13:30|3778.9|3772.9|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|2
1654596880000|2022-06-07 10:14:40|3780.1|3774.1|3779.6|3773.6|3780.1|3774.1|3779.4|3773.4|3
1654596890000|2022-06-07 10:14:50|3779.9|3773.9|3779.4|3773.4|3780.1|3774.1|3779.4|3773.4|3
1654596900000|2022-06-07 10:15:00|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|2
1654596910000|2022-06-07 10:15:10|3778.9|3772.9|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|2
1654596950000|2022-06-07 10:15:50|3778.1|3772.1|3777.1|3771.1|3778.1|3772.1|3777.1|3771.1|2
1654596960000|2022-06-07 10:16:00|3777.4|3771.4|3778.1|3772.1|3778.4|3772.4|3777.4|3771.4|4
1654596970000|2022-06-07 10:16:10|3778.4|3772.4|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|4
1654596990000|2022-06-07 10:16:30|3778.4|3772.4|3780.1|3774.1|3780.1|3774.1|3778.4|3772.4|4
1654597000000|2022-06-07 10:16:40|3780.4|3774.4|3781.1|3775.1|3781.1|3775.1|3779.6|3773.6|7
1654597030000|2022-06-07 10:17:10|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1654597040000|2022-06-07 10:17:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1654597050000|2022-06-07 10:17:30|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1654597080000|2022-06-07 10:18:00|3778.9|3772.9|3777.4|3771.4|3778.9|3772.9|3777.4|3771.4|5
1654597090000|2022-06-07 10:18:10|3777.6|3771.6|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|2
1654597100000|2022-06-07 10:18:20|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|2
1654597160000|2022-06-07 10:19:20|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|2
1654597180000|2022-06-07 10:19:40|3778.4|3772.4|3778.6|3772.6|3778.9|3772.9|3778.1|3772.1|4
1654597200000|2022-06-07 10:20:00|3778.4|3772.4|3777.6|3771.6|3778.4|3772.4|3777.6|3771.6|2
1654597230000|2022-06-07 10:20:30|3777.4|3771.4|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|2
1654597240000|2022-06-07 10:20:40|3776.9|3770.9|3774.1|3768.1|3776.9|3770.9|3773.9|3767.9|11
1654597250000|2022-06-07 10:20:50|3773.9|3767.9|3774.1|3768.1|3774.6|3768.6|3773.9|3767.9|7
1654597270000|2022-06-07 10:21:10|3774.4|3768.4|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|4
1654597280000|2022-06-07 10:21:20|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|2
1654597290000|2022-06-07 10:21:30|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|3
1654597300000|2022-06-07 10:21:40|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654597320000|2022-06-07 10:22:00|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|3
1654597330000|2022-06-07 10:22:10|3773.9|3767.9|3775.9|3769.9|3775.9|3769.9|3773.9|3767.9|3
1654597340000|2022-06-07 10:22:20|3775.4|3769.4|3774.4|3768.4|3775.4|3769.4|3774.4|3768.4|3
1654597350000|2022-06-07 10:22:30|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|2
1654597370000|2022-06-07 10:22:50|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|3
1654597380000|2022-06-07 10:23:00|3774.6|3768.6|3775.4|3769.4|3775.4|3769.4|3774.6|3768.6|3
1654597390000|2022-06-07 10:23:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654597400000|2022-06-07 10:23:20|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|4
1654597410000|2022-06-07 10:23:30|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654597440000|2022-06-07 10:24:00|3775.1|3769.1|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|4
1654597450000|2022-06-07 10:24:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654597470000|2022-06-07 10:24:30|3774.6|3768.6|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|6
1654597480000|2022-06-07 10:24:40|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654597500000|2022-06-07 10:25:00|3774.6|3768.6|3774.8|3768.8|3774.8|3768.8|3774.6|3768.6|2
1654597510000|2022-06-07 10:25:10|3774.5|3768.5|3775.4|3769.4|3775.4|3769.4|3774.5|3768.5|2
1654597520000|2022-06-07 10:25:20|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654597530000|2022-06-07 10:25:30|3774.6|3768.6|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|3
1654597540000|2022-06-07 10:25:40|3774.9|3768.9|3774.6|3768.6|3775.4|3769.4|3774.6|3768.6|6
1654597560000|2022-06-07 10:26:00|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654597570000|2022-06-07 10:26:10|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654597580000|2022-06-07 10:26:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654597590000|2022-06-07 10:26:30|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654597600000|2022-06-07 10:26:40|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654597620000|2022-06-07 10:27:00|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654597660000|2022-06-07 10:27:40|3773.4|3767.4|3772.9|3766.9|3773.6|3767.6|3772.6|3766.6|7
1654597680000|2022-06-07 10:28:00|3772.4|3766.4|3770.9|3764.9|3772.4|3766.4|3770.9|3764.9|6
1654597710000|2022-06-07 10:28:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654597720000|2022-06-07 10:28:40|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654597730000|2022-06-07 10:28:50|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654597740000|2022-06-07 10:29:00|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654597780000|2022-06-07 10:29:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654597790000|2022-06-07 10:29:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654597810000|2022-06-07 10:30:10|3770.6|3764.6|3771.4|3765.4|3771.4|3765.4|3770.6|3764.6|2
1654597820000|2022-06-07 10:30:20|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.4|3764.4|3
1654597830000|2022-06-07 10:30:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654597840000|2022-06-07 10:30:40|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654597880000|2022-06-07 10:31:20|3770.6|3764.6|3771.4|3765.4|3771.6|3765.6|3770.6|3764.6|4
1654597890000|2022-06-07 10:31:30|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1654597900000|2022-06-07 10:31:40|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654597920000|2022-06-07 10:32:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654598000000|2022-06-07 10:33:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654598040000|2022-06-07 10:34:00|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|6
1654598050000|2022-06-07 10:34:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654598070000|2022-06-07 10:34:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654598160000|2022-06-07 10:36:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654598170000|2022-06-07 10:36:10|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654598200000|2022-06-07 10:36:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654598260000|2022-06-07 10:37:40|3770.4|3764.4|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|3
1654598270000|2022-06-07 10:37:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654598320000|2022-06-07 10:38:40|3770.1|3764.1|3771.1|3765.1|3771.1|3765.1|3770.1|3764.1|3
1654598330000|2022-06-07 10:38:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654598340000|2022-06-07 10:39:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654598360000|2022-06-07 10:39:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654598380000|2022-06-07 10:39:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|5
1654598520000|2022-06-07 10:42:00|3770.9|3764.9|3771.9|3765.9|3772.1|3766.1|3770.9|3764.9|8
1654598530000|2022-06-07 10:42:10|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.1|3765.1|3
1654598540000|2022-06-07 10:42:20|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.6|3764.6|4
1654598550000|2022-06-07 10:42:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654598600000|2022-06-07 10:43:20|3770.9|3764.9|3771.6|3765.6|3771.6|3765.6|3770.9|3764.9|2
1654598610000|2022-06-07 10:43:30|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|2
1654598630000|2022-06-07 10:43:50|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1654598640000|2022-06-07 10:44:00|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|4
1654598650000|2022-06-07 10:44:10|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|3
1654598660000|2022-06-07 10:44:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654598680000|2022-06-07 10:44:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654598730000|2022-06-07 10:45:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654598750000|2022-06-07 10:45:50|3770.9|3764.9|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|3
1654598760000|2022-06-07 10:46:00|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|3
1654598770000|2022-06-07 10:46:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654598780000|2022-06-07 10:46:20|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654598810000|2022-06-07 10:46:50|3771.1|3765.1|3770.9|3764.9|3771.9|3765.9|3770.9|3764.9|5
1654598820000|2022-06-07 10:47:00|3771.1|3765.1|3771.9|3765.9|3771.9|3765.9|3771.1|3765.1|2
1654598830000|2022-06-07 10:47:10|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|4
1654598840000|2022-06-07 10:47:20|3771.6|3765.6|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|7
1654598860000|2022-06-07 10:47:40|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|2
1654598880000|2022-06-07 10:48:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1654598890000|2022-06-07 10:48:10|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1654598920000|2022-06-07 10:48:40|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654598970000|2022-06-07 10:49:30|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654599030000|2022-06-07 10:50:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654599040000|2022-06-07 10:50:40|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654599050000|2022-06-07 10:50:50|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1654599060000|2022-06-07 10:51:00|3771.1|3765.1|3772.1|3766.1|3772.1|3766.1|3771.1|3765.1|5
1654599070000|2022-06-07 10:51:10|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654599080000|2022-06-07 10:51:20|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654599100000|2022-06-07 10:51:40|3771.4|3765.4|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|3
1654599110000|2022-06-07 10:51:50|3771.6|3765.6|3770.1|3764.1|3771.6|3765.6|3770.1|3764.1|3
1654599120000|2022-06-07 10:52:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654599140000|2022-06-07 10:52:20|3771.4|3765.4|3770.4|3764.4|3771.4|3765.4|3770.4|3764.4|4
1654599160000|2022-06-07 10:52:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654599200000|2022-06-07 10:53:20|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|2
1654599230000|2022-06-07 10:53:50|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654599240000|2022-06-07 10:54:00|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1654599250000|2022-06-07 10:54:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1654599280000|2022-06-07 10:54:40|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1654599290000|2022-06-07 10:54:50|3769.1|3763.1|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|2
1654599370000|2022-06-07 10:56:10|3769.9|3763.9|3770.6|3764.6|3770.9|3764.9|3769.9|3763.9|5
1654599380000|2022-06-07 10:56:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|5
1654599390000|2022-06-07 10:56:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654599400000|2022-06-07 10:56:40|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654599410000|2022-06-07 10:56:50|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654599420000|2022-06-07 10:57:00|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.6|3763.6|4
1654599430000|2022-06-07 10:57:10|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.6|3763.6|4
1654599440000|2022-06-07 10:57:20|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1654599490000|2022-06-07 10:58:10|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654599500000|2022-06-07 10:58:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654599540000|2022-06-07 10:59:00|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1654599550000|2022-06-07 10:59:10|3769.9|3763.9|3769.1|3763.1|3769.9|3763.9|3769.1|3763.1|2
1654599560000|2022-06-07 10:59:20|3769.6|3763.6|3769.6|3763.6|3769.9|3763.9|3769.1|3763.1|7
1654599570000|2022-06-07 10:59:30|3769.9|3763.9|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|4
1654599580000|2022-06-07 10:59:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654599600000|2022-06-07 11:00:00|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|7
1654599610000|2022-06-07 11:00:10|3769.4|3763.4|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|2
1654599620000|2022-06-07 11:00:20|3769.9|3763.9|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|4
1654599630000|2022-06-07 11:00:30|3769.9|3763.9|3770.4|3764.4|3770.6|3764.6|3769.9|3763.9|5
1654599640000|2022-06-07 11:00:40|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|4
1654599650000|2022-06-07 11:00:50|3770.9|3764.9|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|2
1654599660000|2022-06-07 11:01:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654599670000|2022-06-07 11:01:10|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|4
1654599680000|2022-06-07 11:01:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|3
1654599690000|2022-06-07 11:01:30|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1654599710000|2022-06-07 11:01:50|3769.4|3763.4|3769.9|3763.9|3769.9|3763.9|3769.1|3763.1|5
1654599720000|2022-06-07 11:02:00|3769.6|3763.6|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|3
1654599730000|2022-06-07 11:02:10|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1654599770000|2022-06-07 11:02:50|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|4
1654599780000|2022-06-07 11:03:00|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.4|3763.4|7
1654599790000|2022-06-07 11:03:10|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|4
1654599800000|2022-06-07 11:03:20|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|3
1654599810000|2022-06-07 11:03:30|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654599820000|2022-06-07 11:03:40|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654599830000|2022-06-07 11:03:50|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|3
1654599840000|2022-06-07 11:04:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654599870000|2022-06-07 11:04:30|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654599880000|2022-06-07 11:04:40|3770.6|3764.6|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|3
1654599890000|2022-06-07 11:04:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654599900000|2022-06-07 11:05:00|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654599920000|2022-06-07 11:05:20|3771.6|3765.6|3773|3767|3773|3767|3771.6|3765.6|2
1654599930000|2022-06-07 11:05:30|3773.3|3767.3|3773.8|3767.8|3773.8|3767.8|3773.3|3767.3|2
1654599940000|2022-06-07 11:05:40|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654599950000|2022-06-07 11:05:50|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654599960000|2022-06-07 11:06:00|3773.9|3767.9|3773.1|3767.1|3773.9|3767.9|3773.1|3767.1|3
1654599970000|2022-06-07 11:06:10|3772.9|3766.9|3772.6|3766.6|3772.9|3766.9|3772.6|3766.6|2
1654600000000|2022-06-07 11:06:40|3772.9|3766.9|3774.1|3768.1|3774.1|3768.1|3772.9|3766.9|2
1654600030000|2022-06-07 11:07:10|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654600040000|2022-06-07 11:07:20|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654600050000|2022-06-07 11:07:30|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|3
1654600060000|2022-06-07 11:07:40|3774.6|3768.6|3774.6|3768.6|3774.9|3768.9|3774.4|3768.4|4
1654600080000|2022-06-07 11:08:00|3773.6|3767.6|3773.1|3767.1|3773.6|3767.6|3773.1|3767.1|2
1654600090000|2022-06-07 11:08:10|3772.9|3766.9|3773.1|3767.1|3773.1|3767.1|3772.9|3766.9|2
1654600100000|2022-06-07 11:08:20|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1654600110000|2022-06-07 11:08:30|3771.9|3765.9|3770.9|3764.9|3771.9|3765.9|3770.9|3764.9|3
1654600120000|2022-06-07 11:08:40|3770.6|3764.6|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|3
1654600140000|2022-06-07 11:09:00|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|4
1654600150000|2022-06-07 11:09:10|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1654600160000|2022-06-07 11:09:20|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1654600170000|2022-06-07 11:09:30|3770.1|3764.1|3770.6|3764.6|3770.9|3764.9|3770.1|3764.1|3
1654600180000|2022-06-07 11:09:40|3770.4|3764.4|3769.6|3763.6|3770.4|3764.4|3769.6|3763.6|5
1654600200000|2022-06-07 11:10:00|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3768.9|3762.9|3
1654600230000|2022-06-07 11:10:30|3769.6|3763.6|3771.6|3765.6|3771.6|3765.6|3769.6|3763.6|8
1654600240000|2022-06-07 11:10:40|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|4
1654600250000|2022-06-07 11:10:50|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1654600260000|2022-06-07 11:11:00|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3771.4|3765.4|3
1654600270000|2022-06-07 11:11:10|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|4
1654600280000|2022-06-07 11:11:20|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.6|3764.6|2
1654600290000|2022-06-07 11:11:30|3770.4|3764.4|3770.6|3764.6|3770.9|3764.9|3770.4|3764.4|3
1654600300000|2022-06-07 11:11:40|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|2
1654600320000|2022-06-07 11:12:00|3770.4|3764.4|3769.6|3763.6|3770.4|3764.4|3769.6|3763.6|6
1654600330000|2022-06-07 11:12:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654600350000|2022-06-07 11:12:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654600360000|2022-06-07 11:12:40|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.4|3763.4|3
1654600370000|2022-06-07 11:12:50|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654600380000|2022-06-07 11:13:00|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|2
1654600390000|2022-06-07 11:13:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654600410000|2022-06-07 11:13:30|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|3
1654600420000|2022-06-07 11:13:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654600430000|2022-06-07 11:13:50|3770.1|3764.1|3769.4|3763.4|3770.1|3764.1|3769.4|3763.4|3
1654600440000|2022-06-07 11:14:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654600460000|2022-06-07 11:14:20|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1654600470000|2022-06-07 11:14:30|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654600480000|2022-06-07 11:14:40|3769.4|3763.4|3770.6|3764.6|3770.6|3764.6|3769.4|3763.4|2
1654600490000|2022-06-07 11:14:50|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|6
1654600500000|2022-06-07 11:15:00|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1654600510000|2022-06-07 11:15:10|3770.4|3764.4|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|4
1654600520000|2022-06-07 11:15:20|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1654600530000|2022-06-07 11:15:30|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1654600540000|2022-06-07 11:15:40|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|5
1654600550000|2022-06-07 11:15:50|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|4
1654600560000|2022-06-07 11:16:00|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|2
1654600570000|2022-06-07 11:16:10|3770.9|3764.9|3770.4|3764.4|3770.9|3764.9|3770.1|3764.1|5
1654600580000|2022-06-07 11:16:20|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|8
1654600590000|2022-06-07 11:16:30|3770.6|3764.6|3770.1|3764.1|3770.9|3764.9|3770.1|3764.1|4
1654600610000|2022-06-07 11:16:50|3770.4|3764.4|3770.6|3764.6|3770.9|3764.9|3769.9|3763.9|5
1654600620000|2022-06-07 11:17:00|3770.9|3764.9|3770.1|3764.1|3770.9|3764.9|3770.1|3764.1|4
1654600630000|2022-06-07 11:17:10|3769.9|3763.9|3770.9|3764.9|3770.9|3764.9|3769.9|3763.9|2
1654600640000|2022-06-07 11:17:20|3770.6|3764.6|3771.4|3765.4|3771.4|3765.4|3770.6|3764.6|4
1654600660000|2022-06-07 11:17:40|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|4
1654600670000|2022-06-07 11:17:50|3771.6|3765.6|3770.6|3764.6|3771.6|3765.6|3770.6|3764.6|4
1654600680000|2022-06-07 11:18:00|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|2
1654600710000|2022-06-07 11:18:30|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654600720000|2022-06-07 11:18:40|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1654600730000|2022-06-07 11:18:50|3771.1|3765.1|3770.4|3764.4|3771.1|3765.1|3770.4|3764.4|3
1654600740000|2022-06-07 11:19:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654600750000|2022-06-07 11:19:10|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|3
1654600760000|2022-06-07 11:19:20|3771.4|3765.4|3771.9|3765.9|3772.1|3766.1|3771.4|3765.4|4
1654600770000|2022-06-07 11:19:30|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|2
1654600780000|2022-06-07 11:19:40|3771.4|3765.4|3772.1|3766.1|3772.6|3766.6|3771.1|3765.1|6
1654600790000|2022-06-07 11:19:50|3771.6|3765.6|3772.6|3766.6|3772.6|3766.6|3771.6|3765.6|3
1654600800000|2022-06-07 11:20:00|3772.9|3766.9|3772.1|3766.1|3773.4|3767.4|3772.1|3766.1|7
1654600810000|2022-06-07 11:20:10|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3771.4|3765.4|3
1654600820000|2022-06-07 11:20:20|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1654600830000|2022-06-07 11:20:30|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|2
1654600840000|2022-06-07 11:20:40|3772.6|3766.6|3775.1|3769.1|3775.1|3769.1|3772.6|3766.6|4
1654600850000|2022-06-07 11:20:50|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1654600860000|2022-06-07 11:21:00|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|3
1654600870000|2022-06-07 11:21:10|3775.1|3769.1|3776.6|3770.6|3777.6|3771.6|3775.1|3769.1|4
1654600880000|2022-06-07 11:21:20|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3775.6|3769.6|4
1654600900000|2022-06-07 11:21:40|3776.6|3770.6|3775.1|3769.1|3776.6|3770.6|3775.1|3769.1|5
1654600910000|2022-06-07 11:21:50|3774.9|3768.9|3774.1|3768.1|3774.9|3768.9|3774.1|3768.1|2
1654600920000|2022-06-07 11:22:00|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1654600930000|2022-06-07 11:22:10|3773.4|3767.4|3773.1|3767.1|3773.4|3767.4|3773.1|3767.1|2
1654600940000|2022-06-07 11:22:20|3774.1|3768.1|3777.8|3771.8|3777.8|3771.8|3774.1|3768.1|5
1654600950000|2022-06-07 11:22:30|3777.5|3771.5|3778.6|3772.6|3778.6|3772.6|3777.5|3771.5|4
1654600960000|2022-06-07 11:22:40|3778.9|3772.9|3779.6|3773.6|3779.6|3773.6|3778.9|3772.9|2
1654600970000|2022-06-07 11:22:50|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1654600980000|2022-06-07 11:23:00|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654600990000|2022-06-07 11:23:10|3778.4|3772.4|3777.4|3771.4|3778.4|3772.4|3776.6|3770.6|7
1654601000000|2022-06-07 11:23:20|3777.1|3771.1|3776.6|3770.6|3777.4|3771.4|3776.6|3770.6|8
1654601010000|2022-06-07 11:23:30|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1654601020000|2022-06-07 11:23:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654601040000|2022-06-07 11:24:00|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|3
1654601050000|2022-06-07 11:24:10|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654601070000|2022-06-07 11:24:30|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|3
1654601080000|2022-06-07 11:24:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654601090000|2022-06-07 11:24:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|3
1654601110000|2022-06-07 11:25:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654601120000|2022-06-07 11:25:20|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|2
1654601130000|2022-06-07 11:25:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654601140000|2022-06-07 11:25:40|3776.9|3770.9|3777.6|3771.6|3777.6|3771.6|3776.9|3770.9|4
1654601150000|2022-06-07 11:25:50|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.4|3770.4|6
1654601180000|2022-06-07 11:26:20|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|2
1654601190000|2022-06-07 11:26:30|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|2
1654601200000|2022-06-07 11:26:40|3776.9|3770.9|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|3
1654601210000|2022-06-07 11:26:50|3775.9|3769.9|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|3
1654601220000|2022-06-07 11:27:00|3775.6|3769.6|3774.6|3768.6|3775.9|3769.9|3774.1|3768.1|7
1654601230000|2022-06-07 11:27:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654601240000|2022-06-07 11:27:20|3774.6|3768.6|3773.1|3767.1|3774.6|3768.6|3773.1|3767.1|5
1654601250000|2022-06-07 11:27:30|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.4|3766.4|4
1654601260000|2022-06-07 11:27:40|3772.6|3766.6|3771.9|3765.9|3772.6|3766.6|3771.9|3765.9|3
1654601300000|2022-06-07 11:28:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1654601310000|2022-06-07 11:28:30|3772.6|3766.6|3773.6|3767.6|3773.6|3767.6|3772.6|3766.6|5
1654601330000|2022-06-07 11:28:50|3773.4|3767.4|3772.1|3766.1|3773.4|3767.4|3772.1|3766.1|4
1654601340000|2022-06-07 11:29:00|3771.9|3765.9|3773.1|3767.1|3773.4|3767.4|3771.9|3765.9|6
1654601370000|2022-06-07 11:29:30|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1654601390000|2022-06-07 11:29:50|3772.6|3766.6|3771.1|3765.1|3772.6|3766.6|3771.1|3765.1|6
1654601400000|2022-06-07 11:30:00|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654601410000|2022-06-07 11:30:10|3770.6|3764.6|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|4
1654601450000|2022-06-07 11:30:50|3770.6|3764.6|3770.4|3764.4|3771.1|3765.1|3770.4|3764.4|4
1654601460000|2022-06-07 11:31:00|3770.6|3764.6|3772.9|3766.9|3772.9|3766.9|3770.6|3764.6|5
1654601480000|2022-06-07 11:31:20|3773.1|3767.1|3773.9|3767.9|3774.1|3768.1|3773.1|3767.1|3
1654601500000|2022-06-07 11:31:40|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654601510000|2022-06-07 11:31:50|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654601520000|2022-06-07 11:32:00|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654601530000|2022-06-07 11:32:10|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3774.1|3768.1|4
1654601540000|2022-06-07 11:32:20|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654601550000|2022-06-07 11:32:30|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654601560000|2022-06-07 11:32:40|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|3
1654601580000|2022-06-07 11:33:00|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|3
1654601600000|2022-06-07 11:33:20|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654601660000|2022-06-07 11:34:20|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654601670000|2022-06-07 11:34:30|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|2
1654601680000|2022-06-07 11:34:40|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654601730000|2022-06-07 11:35:30|3773.6|3767.6|3773.9|3767.9|3773.9|3767.9|3773.6|3767.6|2
1654601740000|2022-06-07 11:35:40|3774.6|3768.6|3775.6|3769.6|3775.9|3769.9|3774.6|3768.6|4
1654601750000|2022-06-07 11:35:50|3776.1|3770.1|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|4
1654601760000|2022-06-07 11:36:00|3775.9|3769.9|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|2
1654601770000|2022-06-07 11:36:10|3775.4|3769.4|3774.6|3768.6|3775.4|3769.4|3774.6|3768.6|3
1654601780000|2022-06-07 11:36:20|3774.9|3768.9|3774.6|3768.6|3775.4|3769.4|3774.6|3768.6|5
1654601800000|2022-06-07 11:36:40|3775.1|3769.1|3774.1|3768.1|3775.4|3769.4|3774.1|3768.1|4
1654601820000|2022-06-07 11:37:00|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654601830000|2022-06-07 11:37:10|3773.6|3767.6|3772.1|3766.1|3773.6|3767.6|3772.1|3766.1|6
1654601840000|2022-06-07 11:37:20|3772.4|3766.4|3773.4|3767.4|3773.4|3767.4|3772.4|3766.4|2
1654601880000|2022-06-07 11:38:00|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1654601890000|2022-06-07 11:38:10|3773.4|3767.4|3773.1|3767.1|3773.4|3767.4|3772.9|3766.9|4
1654601900000|2022-06-07 11:38:20|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1654601930000|2022-06-07 11:38:50|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1654601940000|2022-06-07 11:39:00|3772.9|3766.9|3771.6|3765.6|3772.9|3766.9|3771.6|3765.6|6
1654601950000|2022-06-07 11:39:10|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|3
1654601960000|2022-06-07 11:39:20|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|3
1654601970000|2022-06-07 11:39:30|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1654602020000|2022-06-07 11:40:20|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654602030000|2022-06-07 11:40:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654602040000|2022-06-07 11:40:40|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1654602080000|2022-06-07 11:41:20|3769.9|3763.9|3768.9|3762.9|3770.1|3764.1|3768.9|3762.9|6
1654602100000|2022-06-07 11:41:40|3768.6|3762.6|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|2
1654602110000|2022-06-07 11:41:50|3769.9|3763.9|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|2
1654602120000|2022-06-07 11:42:00|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654602130000|2022-06-07 11:42:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1654602140000|2022-06-07 11:42:20|3769.9|3763.9|3771.4|3765.4|3771.6|3765.6|3769.9|3763.9|3
1654602150000|2022-06-07 11:42:30|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3770.1|3764.1|7
1654602160000|2022-06-07 11:42:40|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1654602170000|2022-06-07 11:42:50|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.4|3764.4|5
1654602180000|2022-06-07 11:43:00|3770.9|3764.9|3770.4|3764.4|3771.1|3765.1|3770.4|3764.4|3
1654602190000|2022-06-07 11:43:10|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654602200000|2022-06-07 11:43:20|3768.9|3762.9|3769.6|3763.6|3769.9|3763.9|3768.9|3762.9|3
1654602210000|2022-06-07 11:43:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1654602220000|2022-06-07 11:43:40|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|3
1654602240000|2022-06-07 11:44:00|3769.9|3763.9|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|2
1654602250000|2022-06-07 11:44:10|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|3
1654602310000|2022-06-07 11:45:10|3769.1|3763.1|3765.9|3759.9|3769.1|3763.1|3765.9|3759.9|3
1654602330000|2022-06-07 11:45:30|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654602340000|2022-06-07 11:45:40|3764.8|3758.8|3761.6|3755.6|3764.8|3758.8|3761.6|3755.6|2
1654602350000|2022-06-07 11:45:50|3761.9|3755.9|3762.8|3756.8|3763.6|3757.6|3761.5|3755.5|8
1654602370000|2022-06-07 11:46:10|3762.9|3756.9|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|5
1654602380000|2022-06-07 11:46:20|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|3
1654602390000|2022-06-07 11:46:30|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|2
1654602400000|2022-06-07 11:46:40|3762.1|3756.1|3763.4|3757.4|3763.4|3757.4|3761.9|3755.9|5
1654602410000|2022-06-07 11:46:50|3763.1|3757.1|3764.6|3758.6|3764.6|3758.6|3763.1|3757.1|6
1654602430000|2022-06-07 11:47:10|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|3
1654602440000|2022-06-07 11:47:20|3764.4|3758.4|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|6
1654602470000|2022-06-07 11:47:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654602480000|2022-06-07 11:48:00|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|7
1654602490000|2022-06-07 11:48:10|3763.9|3757.9|3762.9|3756.9|3764.1|3758.1|3762.9|3756.9|3
1654602500000|2022-06-07 11:48:20|3762.6|3756.6|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|5
1654602520000|2022-06-07 11:48:40|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3760.9|3754.9|5
1654602530000|2022-06-07 11:48:50|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|2
1654602540000|2022-06-07 11:49:00|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|2
1654602560000|2022-06-07 11:49:20|3760.6|3754.6|3759.4|3753.4|3760.6|3754.6|3759.1|3753.1|3
1654602590000|2022-06-07 11:49:50|3758.6|3752.6|3756.6|3750.6|3758.6|3752.6|3756.1|3750.1|8
1654602600000|2022-06-07 11:50:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1654602620000|2022-06-07 11:50:20|3757.1|3751.1|3758.9|3752.9|3759.1|3753.1|3756.6|3750.6|9
1654602630000|2022-06-07 11:50:30|3758.6|3752.6|3757.4|3751.4|3758.6|3752.6|3757.4|3751.4|5
1654602640000|2022-06-07 11:50:40|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|4
1654602650000|2022-06-07 11:50:50|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|2
1654602660000|2022-06-07 11:51:00|3758.4|3752.4|3756.4|3750.4|3758.4|3752.4|3756.4|3750.4|7
1654602670000|2022-06-07 11:51:10|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|4
1654602680000|2022-06-07 11:51:20|3756.6|3750.6|3753.9|3747.9|3757.4|3751.4|3753.9|3747.9|10
1654602690000|2022-06-07 11:51:30|3753.6|3747.6|3756.4|3750.4|3756.4|3750.4|3753.6|3747.6|9
1654602700000|2022-06-07 11:51:40|3756|3750|3756.3|3750.3|3756.5|3750.5|3754.6|3748.6|9
1654602710000|2022-06-07 11:51:50|3756|3750|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|8
1654602720000|2022-06-07 11:52:00|3756.4|3750.4|3756.3|3750.3|3756.8|3750.8|3756|3750|8
1654602730000|2022-06-07 11:52:10|3756.5|3750.5|3754|3748|3756.5|3750.5|3754|3748|6
1654602740000|2022-06-07 11:52:20|3753.5|3747.5|3751.9|3745.9|3753.6|3747.6|3751.9|3745.9|5
1654602750000|2022-06-07 11:52:30|3752.9|3746.9|3750.5|3744.5|3752.9|3746.9|3750.5|3744.5|3
1654602760000|2022-06-07 11:52:40|3750.1|3744.1|3749.3|3743.3|3750.1|3744.1|3749.3|3743.3|10
1654602770000|2022-06-07 11:52:50|3748.8|3742.8|3749.4|3743.4|3749.4|3743.4|3748.8|3742.8|3
1654602780000|2022-06-07 11:53:00|3749.3|3743.3|3749|3743|3749.3|3743.3|3748.8|3742.8|6
1654602790000|2022-06-07 11:53:10|3749.5|3743.5|3752.4|3746.4|3752.9|3746.9|3749.5|3743.5|9
1654602800000|2022-06-07 11:53:20|3752.1|3746.1|3754.8|3748.8|3755.1|3749.1|3752.1|3746.1|7
1654602810000|2022-06-07 11:53:30|3754.5|3748.5|3754.3|3748.3|3755.5|3749.5|3753.3|3747.3|10
1654602820000|2022-06-07 11:53:40|3753.8|3747.8|3754|3748|3754|3748|3753.8|3747.8|2
1654602830000|2022-06-07 11:53:50|3754.4|3748.4|3754.5|3748.5|3755|3749|3754.4|3748.4|6
1654602840000|2022-06-07 11:54:00|3754.3|3748.3|3753.5|3747.5|3754.6|3748.6|3752.6|3746.6|8
1654602850000|2022-06-07 11:54:10|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.5|3747.5|6
1654602860000|2022-06-07 11:54:20|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654602870000|2022-06-07 11:54:30|3754.1|3748.1|3754.6|3748.6|3754.9|3748.9|3754.1|3748.1|7
1654602880000|2022-06-07 11:54:40|3754.4|3748.4|3754.4|3748.4|3754.6|3748.6|3754.1|3748.1|9
1654602890000|2022-06-07 11:54:50|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1654602900000|2022-06-07 11:55:00|3754.6|3748.6|3752.9|3746.9|3754.6|3748.6|3752.9|3746.9|7
1654602910000|2022-06-07 11:55:10|3752.6|3746.6|3749.9|3743.9|3752.6|3746.6|3749.9|3743.9|3
1654602920000|2022-06-07 11:55:20|3749.6|3743.6|3746.9|3740.9|3749.6|3743.6|3746.9|3740.9|5
1654602930000|2022-06-07 11:55:30|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.1|3740.1|5
1654602940000|2022-06-07 11:55:40|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1654602960000|2022-06-07 11:56:00|3746.6|3740.6|3749.1|3743.1|3749.6|3743.6|3746.6|3740.6|6
1654602970000|2022-06-07 11:56:10|3748.9|3742.9|3748.1|3742.1|3748.9|3742.9|3748.1|3742.1|6
1654602980000|2022-06-07 11:56:20|3747.9|3741.9|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|5
1654603000000|2022-06-07 11:56:40|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3747.1|3741.1|2
1654603010000|2022-06-07 11:56:50|3747.1|3741.1|3749.4|3743.4|3749.9|3743.9|3747.1|3741.1|7
1654603020000|2022-06-07 11:57:00|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1654603030000|2022-06-07 11:57:10|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1654603040000|2022-06-07 11:57:20|3749.9|3743.9|3752.1|3746.1|3752.1|3746.1|3749.9|3743.9|3
1654603050000|2022-06-07 11:57:30|3750.9|3744.9|3750.1|3744.1|3750.9|3744.9|3750.1|3744.1|2
1654603060000|2022-06-07 11:57:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1654603070000|2022-06-07 11:57:50|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1654603080000|2022-06-07 11:58:00|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|2
1654603100000|2022-06-07 11:58:20|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.4|3743.4|4
1654603110000|2022-06-07 11:58:30|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.1|3743.1|5
1654603120000|2022-06-07 11:58:40|3749.1|3743.1|3748.1|3742.1|3749.4|3743.4|3747.9|3741.9|6
1654603130000|2022-06-07 11:58:50|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1654603140000|2022-06-07 11:59:00|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1654603150000|2022-06-07 11:59:10|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1654603170000|2022-06-07 11:59:30|3747.4|3741.4|3747.1|3741.1|3747.6|3741.6|3747.1|3741.1|3
1654603180000|2022-06-07 11:59:40|3746.6|3740.6|3746.9|3740.9|3746.9|3740.9|3746.6|3740.6|2
1654603190000|2022-06-07 11:59:50|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1654603200000|2022-06-07 12:00:00|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3743.1|3737.1|8
1654603210000|2022-06-07 12:00:10|3745.1|3739.1|3742.6|3736.6|3745.1|3739.1|3742.6|3736.6|8
1654603220000|2022-06-07 12:00:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1654603230000|2022-06-07 12:00:30|3743.1|3737.1|3744.6|3738.6|3745.6|3739.6|3743.1|3737.1|7
1654603250000|2022-06-07 12:00:50|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|7
1654603260000|2022-06-07 12:01:00|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3744.6|3738.6|2
1654603270000|2022-06-07 12:01:10|3746.1|3740.1|3746.6|3740.6|3746.9|3740.9|3746.1|3740.1|5
1654603280000|2022-06-07 12:01:20|3746.4|3740.4|3749.4|3743.4|3749.9|3743.9|3746.4|3740.4|8
1654603290000|2022-06-07 12:01:30|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|2
1654603300000|2022-06-07 12:01:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1654603310000|2022-06-07 12:01:50|3749.4|3743.4|3747.1|3741.1|3749.4|3743.4|3746.6|3740.6|6
1654603320000|2022-06-07 12:02:00|3746.9|3740.9|3749.1|3743.1|3749.1|3743.1|3746.6|3740.6|5
1654603330000|2022-06-07 12:02:10|3748.9|3742.9|3748.9|3742.9|3749.6|3743.6|3748.9|3742.9|6
1654603340000|2022-06-07 12:02:20|3748.6|3742.6|3749.4|3743.4|3749.4|3743.4|3748.6|3742.6|4
1654603350000|2022-06-07 12:02:30|3749.9|3743.9|3751.6|3745.6|3751.6|3745.6|3749.9|3743.9|5
1654603360000|2022-06-07 12:02:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1654603370000|2022-06-07 12:02:50|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|2
1654603390000|2022-06-07 12:03:10|3750.6|3744.6|3753.4|3747.4|3753.4|3747.4|3750.6|3744.6|4
1654603400000|2022-06-07 12:03:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|4
1654603410000|2022-06-07 12:03:30|3753.9|3747.9|3752.1|3746.1|3753.9|3747.9|3752.1|3746.1|3
1654603420000|2022-06-07 12:03:40|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.4|3745.4|4
1654603430000|2022-06-07 12:03:50|3751.9|3745.9|3751.9|3745.9|3753.1|3747.1|3751.6|3745.6|7
1654603450000|2022-06-07 12:04:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|3
1654603470000|2022-06-07 12:04:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1654603500000|2022-06-07 12:05:00|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|2
1654603510000|2022-06-07 12:05:10|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3751.9|3745.9|4
1654603530000|2022-06-07 12:05:30|3752.4|3746.4|3754.6|3748.6|3754.6|3748.6|3752.4|3746.4|6
1654603540000|2022-06-07 12:05:40|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1654603550000|2022-06-07 12:05:50|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|4
1654603560000|2022-06-07 12:06:00|3756.4|3750.4|3758.1|3752.1|3758.1|3752.1|3755.9|3749.9|10
1654603570000|2022-06-07 12:06:10|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.1|3751.1|6
1654603580000|2022-06-07 12:06:20|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|6
1654603590000|2022-06-07 12:06:30|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1654603600000|2022-06-07 12:06:40|3756.9|3750.9|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|4
1654603610000|2022-06-07 12:06:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|3
1654603620000|2022-06-07 12:07:00|3755.9|3749.9|3755.1|3749.1|3756.1|3750.1|3755.1|3749.1|4
1654603630000|2022-06-07 12:07:10|3755.4|3749.4|3756.4|3750.4|3756.4|3750.4|3755.4|3749.4|2
1654603640000|2022-06-07 12:07:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|3
1654603650000|2022-06-07 12:07:30|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|3
1654603660000|2022-06-07 12:07:40|3756.1|3750.1|3755.4|3749.4|3756.1|3750.1|3755.4|3749.4|7
1654603670000|2022-06-07 12:07:50|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|5
1654603680000|2022-06-07 12:08:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|3
1654603690000|2022-06-07 12:08:10|3754.4|3748.4|3753.6|3747.6|3754.4|3748.4|3753.6|3747.6|5
1654603700000|2022-06-07 12:08:20|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|2
1654603710000|2022-06-07 12:08:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654603720000|2022-06-07 12:08:40|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.1|3747.1|5
1654603730000|2022-06-07 12:08:50|3753.1|3747.1|3752.4|3746.4|3753.1|3747.1|3752.4|3746.4|3
1654603740000|2022-06-07 12:09:00|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|4
1654603760000|2022-06-07 12:09:20|3753.6|3747.6|3754.6|3748.6|3754.6|3748.6|3753.6|3747.6|3
1654603780000|2022-06-07 12:09:40|3754.9|3748.9|3753.9|3747.9|3754.9|3748.9|3753.9|3747.9|3
1654603790000|2022-06-07 12:09:50|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654603820000|2022-06-07 12:10:20|3754.1|3748.1|3756.6|3750.6|3756.6|3750.6|3754.1|3748.1|2
1654603830000|2022-06-07 12:10:30|3756.4|3750.4|3756.9|3750.9|3757.1|3751.1|3755.9|3749.9|7
1654603840000|2022-06-07 12:10:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654603850000|2022-06-07 12:10:50|3756.9|3750.9|3757.6|3751.6|3758.4|3752.4|3756.9|3750.9|8
1654603860000|2022-06-07 12:11:00|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|8
1654603870000|2022-06-07 12:11:10|3756.9|3750.9|3755.9|3749.9|3757.1|3751.1|3755.4|3749.4|9
1654603890000|2022-06-07 12:11:30|3755.6|3749.6|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|6
1654603900000|2022-06-07 12:11:40|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|2
1654603910000|2022-06-07 12:11:50|3756.1|3750.1|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|3
1654603920000|2022-06-07 12:12:00|3756.4|3750.4|3758.1|3752.1|3758.1|3752.1|3755.6|3749.6|7
1654603930000|2022-06-07 12:12:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1654603940000|2022-06-07 12:12:20|3757.6|3751.6|3756.1|3750.1|3757.6|3751.6|3755.9|3749.9|5
1654603950000|2022-06-07 12:12:30|3755.9|3749.9|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|4
1654603960000|2022-06-07 12:12:40|3754.9|3748.9|3753.6|3747.6|3754.9|3748.9|3753.6|3747.6|5
1654603980000|2022-06-07 12:13:00|3754.1|3748.1|3752.6|3746.6|3754.1|3748.1|3752.6|3746.6|2
1654604010000|2022-06-07 12:13:30|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|2
1654604020000|2022-06-07 12:13:40|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3751.9|3745.9|4
1654604030000|2022-06-07 12:13:50|3751.9|3745.9|3753.6|3747.6|3753.6|3747.6|3751.9|3745.9|3
1654604050000|2022-06-07 12:14:10|3754.1|3748.1|3754.9|3748.9|3755.1|3749.1|3754.1|3748.1|5
1654604070000|2022-06-07 12:14:30|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3754.9|3748.9|7
1654604080000|2022-06-07 12:14:40|3755.6|3749.6|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|3
1654604090000|2022-06-07 12:14:50|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1654604100000|2022-06-07 12:15:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|3
1654604120000|2022-06-07 12:15:20|3755.1|3749.1|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|3
1654604130000|2022-06-07 12:15:30|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1654604140000|2022-06-07 12:15:40|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654604170000|2022-06-07 12:16:10|3753.9|3747.9|3751.9|3745.9|3753.9|3747.9|3751.9|3745.9|7
1654604180000|2022-06-07 12:16:20|3751.4|3745.4|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|4
1654604190000|2022-06-07 12:16:30|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1654604200000|2022-06-07 12:16:40|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|6
1654604210000|2022-06-07 12:16:50|3750.9|3744.9|3752.6|3746.6|3752.6|3746.6|3750.9|3744.9|2
1654604220000|2022-06-07 12:17:00|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1654604230000|2022-06-07 12:17:10|3751.9|3745.9|3750.1|3744.1|3751.9|3745.9|3750.1|3744.1|2
1654604300000|2022-06-07 12:18:20|3750.4|3744.4|3749.6|3743.6|3750.4|3744.4|3749.6|3743.6|3
1654604320000|2022-06-07 12:18:40|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1654604340000|2022-06-07 12:19:00|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3748.9|3742.9|5
1654604360000|2022-06-07 12:19:20|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1654604370000|2022-06-07 12:19:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1654604380000|2022-06-07 12:19:40|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1654604390000|2022-06-07 12:19:50|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.4|3743.4|3
1654604400000|2022-06-07 12:20:00|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1654604440000|2022-06-07 12:20:40|3749.1|3743.1|3749.9|3743.9|3750.6|3744.6|3749.1|3743.1|6
1654604460000|2022-06-07 12:21:00|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1654604470000|2022-06-07 12:21:10|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1654604500000|2022-06-07 12:21:40|3750.4|3744.4|3749.6|3743.6|3750.6|3744.6|3749.6|3743.6|4
1654604510000|2022-06-07 12:21:50|3749.9|3743.9|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|4
1654604520000|2022-06-07 12:22:00|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3748.9|3742.9|4
1654604530000|2022-06-07 12:22:10|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|4
1654604550000|2022-06-07 12:22:30|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1654604570000|2022-06-07 12:22:50|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1654604580000|2022-06-07 12:23:00|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|4
1654604590000|2022-06-07 12:23:10|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1654604600000|2022-06-07 12:23:20|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1654604620000|2022-06-07 12:23:40|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1654604650000|2022-06-07 12:24:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1654604670000|2022-06-07 12:24:30|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1654604680000|2022-06-07 12:24:40|3750.4|3744.4|3752.4|3746.4|3752.6|3746.6|3750.4|3744.4|3
1654604690000|2022-06-07 12:24:50|3752.1|3746.1|3750.9|3744.9|3752.1|3746.1|3750.4|3744.4|4
1654604700000|2022-06-07 12:25:00|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3749.9|3743.9|4
1654604710000|2022-06-07 12:25:10|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|4
1654604720000|2022-06-07 12:25:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1654604740000|2022-06-07 12:25:40|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1654604750000|2022-06-07 12:25:50|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1654604770000|2022-06-07 12:26:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1654604790000|2022-06-07 12:26:30|3750.1|3744.1|3748.9|3742.9|3750.1|3744.1|3748.9|3742.9|4
1654604800000|2022-06-07 12:26:40|3749.1|3743.1|3750.4|3744.4|3750.4|3744.4|3748.9|3742.9|4
1654604810000|2022-06-07 12:26:50|3750.9|3744.9|3752.4|3746.4|3752.6|3746.6|3750.9|3744.9|8
1654604820000|2022-06-07 12:27:00|3752.1|3746.1|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|2
1654604830000|2022-06-07 12:27:10|3751.6|3745.6|3751.6|3745.6|3752.1|3746.1|3750.9|3744.9|10
1654604840000|2022-06-07 12:27:20|3751.9|3745.9|3755.1|3749.1|3755.1|3749.1|3751.9|3745.9|4
1654604850000|2022-06-07 12:27:30|3755.4|3749.4|3756.4|3750.4|3756.4|3750.4|3755.4|3749.4|4
1654604860000|2022-06-07 12:27:40|3755.9|3749.9|3754.9|3748.9|3755.9|3749.9|3754.6|3748.6|6
1654604870000|2022-06-07 12:27:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654604880000|2022-06-07 12:28:00|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1654604900000|2022-06-07 12:28:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1654604910000|2022-06-07 12:28:30|3754.1|3748.1|3755.4|3749.4|3755.4|3749.4|3754.1|3748.1|2
1654604920000|2022-06-07 12:28:40|3755.1|3749.1|3754.4|3748.4|3755.1|3749.1|3754.4|3748.4|3
1654604930000|2022-06-07 12:28:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654604940000|2022-06-07 12:29:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1654604980000|2022-06-07 12:29:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654604990000|2022-06-07 12:29:50|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1654605000000|2022-06-07 12:30:00|3754.1|3748.1|3753.4|3747.4|3754.1|3748.1|3753.4|3747.4|4
1654605010000|2022-06-07 12:30:10|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|2
1654605020000|2022-06-07 12:30:20|3755.4|3749.4|3756.9|3750.9|3757.1|3751.1|3755.4|3749.4|4
1654605040000|2022-06-07 12:30:40|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|3
1654605050000|2022-06-07 12:30:50|3755.6|3749.6|3756.4|3750.4|3756.6|3750.6|3755.6|3749.6|6
1654605060000|2022-06-07 12:31:00|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|2
1654605080000|2022-06-07 12:31:20|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1654605090000|2022-06-07 12:31:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1654605100000|2022-06-07 12:31:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1654605110000|2022-06-07 12:31:50|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1654605120000|2022-06-07 12:32:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654605130000|2022-06-07 12:32:10|3754.6|3748.6|3753.4|3747.4|3754.6|3748.6|3753.4|3747.4|3
1654605140000|2022-06-07 12:32:20|3753.1|3747.1|3752.9|3746.9|3753.6|3747.6|3752.9|3746.9|5
1654605150000|2022-06-07 12:32:30|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|4
1654605160000|2022-06-07 12:32:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654605180000|2022-06-07 12:33:00|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1654605190000|2022-06-07 12:33:10|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|7
1654605200000|2022-06-07 12:33:20|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3752.9|3746.9|5
1654605210000|2022-06-07 12:33:30|3753.9|3747.9|3754.1|3748.1|3754.4|3748.4|3753.9|3747.9|3
1654605220000|2022-06-07 12:33:40|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|5
1654605230000|2022-06-07 12:33:50|3753.1|3747.1|3753.1|3747.1|3753.4|3747.4|3752.9|3746.9|6
1654605240000|2022-06-07 12:34:00|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654605250000|2022-06-07 12:34:10|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|2
1654605270000|2022-06-07 12:34:30|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|3
1654605280000|2022-06-07 12:34:40|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1654605290000|2022-06-07 12:34:50|3752.9|3746.9|3754.4|3748.4|3754.4|3748.4|3752.9|3746.9|3
1654605300000|2022-06-07 12:35:00|3754.6|3748.6|3755.9|3749.9|3755.9|3749.9|3754.6|3748.6|5
1654605310000|2022-06-07 12:35:10|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|3
1654605320000|2022-06-07 12:35:20|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1654605330000|2022-06-07 12:35:30|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|2
1654605340000|2022-06-07 12:35:40|3756.4|3750.4|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|4
1654605350000|2022-06-07 12:35:50|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.1|3751.1|5
1654605370000|2022-06-07 12:36:10|3757.6|3751.6|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|5
1654605390000|2022-06-07 12:36:30|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654605410000|2022-06-07 12:36:50|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1654605420000|2022-06-07 12:37:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654605440000|2022-06-07 12:37:20|3756.6|3750.6|3754.4|3748.4|3756.6|3750.6|3754.4|3748.4|3
1654605460000|2022-06-07 12:37:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654605470000|2022-06-07 12:37:50|3754.4|3748.4|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|4
1654605480000|2022-06-07 12:38:00|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|4
1654605490000|2022-06-07 12:38:10|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.1|3748.1|9
1654605500000|2022-06-07 12:38:20|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|3
1654605530000|2022-06-07 12:38:50|3754.1|3748.1|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|3
1654605540000|2022-06-07 12:39:00|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654605550000|2022-06-07 12:39:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1654605570000|2022-06-07 12:39:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654605580000|2022-06-07 12:39:40|3753.4|3747.4|3752.6|3746.6|3753.4|3747.4|3752.1|3746.1|6
1654605590000|2022-06-07 12:39:50|3753.1|3747.1|3752.4|3746.4|3753.1|3747.1|3752.1|3746.1|5
1654605610000|2022-06-07 12:40:10|3752.1|3746.1|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|4
1654605620000|2022-06-07 12:40:20|3751.6|3745.6|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|3
1654605630000|2022-06-07 12:40:30|3751.1|3745.1|3750.4|3744.4|3751.1|3745.1|3750.1|3744.1|3
1654605640000|2022-06-07 12:40:40|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|3
1654605650000|2022-06-07 12:40:50|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|2
1654605670000|2022-06-07 12:41:10|3749.6|3743.6|3750.9|3744.9|3750.9|3744.9|3749.6|3743.6|3
1654605680000|2022-06-07 12:41:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1654605690000|2022-06-07 12:41:30|3751.6|3745.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|5
1654605720000|2022-06-07 12:42:00|3753.6|3747.6|3752.9|3746.9|3753.6|3747.6|3752.9|3746.9|5
1654605730000|2022-06-07 12:42:10|3752.6|3746.6|3751.6|3745.6|3752.6|3746.6|3751.6|3745.6|3
1654605740000|2022-06-07 12:42:20|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|3
1654605760000|2022-06-07 12:42:40|3751.6|3745.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|3
1654605770000|2022-06-07 12:42:50|3752.9|3746.9|3752.4|3746.4|3753.1|3747.1|3752.4|3746.4|4
1654605780000|2022-06-07 12:43:00|3752.6|3746.6|3753.6|3747.6|3753.9|3747.9|3752.6|3746.6|5
1654605800000|2022-06-07 12:43:20|3753.9|3747.9|3753.1|3747.1|3754.9|3748.9|3753.1|3747.1|8
1654605810000|2022-06-07 12:43:30|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|3
1654605850000|2022-06-07 12:44:10|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|8
1654605860000|2022-06-07 12:44:20|3751.9|3745.9|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|3
1654605870000|2022-06-07 12:44:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654605880000|2022-06-07 12:44:40|3754.1|3748.1|3753.1|3747.1|3754.1|3748.1|3753.1|3747.1|2
1654605900000|2022-06-07 12:45:00|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1654605910000|2022-06-07 12:45:10|3753.1|3747.1|3753.9|3747.9|3753.9|3747.9|3753.1|3747.1|3
1654605920000|2022-06-07 12:45:20|3754.1|3748.1|3753.6|3747.6|3754.1|3748.1|3753.6|3747.6|3
1654605930000|2022-06-07 12:45:30|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|2
1654605940000|2022-06-07 12:45:40|3753.9|3747.9|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|3
1654605950000|2022-06-07 12:45:50|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|3
1654605960000|2022-06-07 12:46:00|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|3
1654605970000|2022-06-07 12:46:10|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.6|3747.6|4
1654605980000|2022-06-07 12:46:20|3753.6|3747.6|3753.4|3747.4|3753.6|3747.6|3753.4|3747.4|2
1654605990000|2022-06-07 12:46:30|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1654606000000|2022-06-07 12:46:40|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|3
1654606010000|2022-06-07 12:46:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1654606030000|2022-06-07 12:47:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654606040000|2022-06-07 12:47:20|3754.4|3748.4|3753.1|3747.1|3754.4|3748.4|3753.1|3747.1|2
1654606050000|2022-06-07 12:47:30|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|3
1654606060000|2022-06-07 12:47:40|3752.6|3746.6|3751.9|3745.9|3752.6|3746.6|3751.9|3745.9|4
1654606070000|2022-06-07 12:47:50|3751.6|3745.6|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|2
1654606080000|2022-06-07 12:48:00|3752.1|3746.1|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|2
1654606090000|2022-06-07 12:48:10|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1654606100000|2022-06-07 12:48:20|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|4
1654606130000|2022-06-07 12:48:50|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|4
1654606150000|2022-06-07 12:49:10|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|4
1654606160000|2022-06-07 12:49:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|3
1654606180000|2022-06-07 12:49:40|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1654606190000|2022-06-07 12:49:50|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.4|3746.4|3
1654606200000|2022-06-07 12:50:00|3752.9|3746.9|3753.9|3747.9|3753.9|3747.9|3752.9|3746.9|3
1654606210000|2022-06-07 12:50:10|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.1|3747.1|6
1654606220000|2022-06-07 12:50:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|3
1654606230000|2022-06-07 12:50:30|3753.6|3747.6|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|3
1654606240000|2022-06-07 12:50:40|3754.4|3748.4|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|3
1654606260000|2022-06-07 12:51:00|3755.1|3749.1|3755.9|3749.9|3755.9|3749.9|3754.6|3748.6|5
1654606270000|2022-06-07 12:51:10|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1654606280000|2022-06-07 12:51:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654606290000|2022-06-07 12:51:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654606300000|2022-06-07 12:51:40|3756.4|3750.4|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|2
1654606310000|2022-06-07 12:51:50|3756.9|3750.9|3756.1|3750.1|3756.9|3750.9|3756.1|3750.1|3
1654606320000|2022-06-07 12:52:00|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3754.9|3748.9|6
1654606330000|2022-06-07 12:52:10|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1654606350000|2022-06-07 12:52:30|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|3
1654606360000|2022-06-07 12:52:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1654606370000|2022-06-07 12:52:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|3
1654606380000|2022-06-07 12:53:00|3755.9|3749.9|3755.6|3749.6|3756.4|3750.4|3755.6|3749.6|8
1654606390000|2022-06-07 12:53:10|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1654606400000|2022-06-07 12:53:20|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|3
1654606430000|2022-06-07 12:53:50|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1654606440000|2022-06-07 12:54:00|3756.4|3750.4|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|3
1654606460000|2022-06-07 12:54:20|3756.6|3750.6|3756.9|3750.9|3757.1|3751.1|3756.6|3750.6|3
1654606470000|2022-06-07 12:54:30|3757.1|3751.1|3757.9|3751.9|3757.9|3751.9|3757.1|3751.1|6
1654606480000|2022-06-07 12:54:40|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1654606490000|2022-06-07 12:54:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654606500000|2022-06-07 12:55:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654606510000|2022-06-07 12:55:10|3756.9|3750.9|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|5
1654606520000|2022-06-07 12:55:20|3757.1|3751.1|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|5
1654606530000|2022-06-07 12:55:30|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|3
1654606540000|2022-06-07 12:55:40|3756.1|3750.1|3757.6|3751.6|3757.6|3751.6|3756.1|3750.1|6
1654606560000|2022-06-07 12:56:00|3758.4|3752.4|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|2
1654606570000|2022-06-07 12:56:10|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3757.1|3751.1|5
1654606580000|2022-06-07 12:56:20|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|6
1654606590000|2022-06-07 12:56:30|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3756.6|3750.6|7
1654606600000|2022-06-07 12:56:40|3757.9|3751.9|3757.1|3751.1|3757.9|3751.9|3756.6|3750.6|6
1654606610000|2022-06-07 12:56:50|3756.9|3750.9|3755.6|3749.6|3756.9|3750.9|3755.6|3749.6|7
1654606620000|2022-06-07 12:57:00|3755.9|3749.9|3756.6|3750.6|3756.6|3750.6|3755.9|3749.9|5
1654606630000|2022-06-07 12:57:10|3756.9|3750.9|3757.1|3751.1|3758.1|3752.1|3756.6|3750.6|4
1654606640000|2022-06-07 12:57:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654606650000|2022-06-07 12:57:30|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|2
1654606660000|2022-06-07 12:57:40|3755.4|3749.4|3756.4|3750.4|3756.4|3750.4|3755.4|3749.4|7
1654606670000|2022-06-07 12:57:50|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|5
1654606680000|2022-06-07 12:58:00|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|5
1654606690000|2022-06-07 12:58:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3755.9|3749.9|4
1654606700000|2022-06-07 12:58:20|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|3
1654606710000|2022-06-07 12:58:30|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1654606720000|2022-06-07 12:58:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.4|3749.4|10
1654606730000|2022-06-07 12:58:50|3756.4|3750.4|3756.9|3750.9|3757.6|3751.6|3756.1|3750.1|10
1654606740000|2022-06-07 12:59:00|3757.1|3751.1|3757.4|3751.4|3757.9|3751.9|3756.6|3750.6|11
1654606750000|2022-06-07 12:59:10|3757.6|3751.6|3755.1|3749.1|3757.9|3751.9|3754.9|3748.9|13
1654606760000|2022-06-07 12:59:20|3755.4|3749.4|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|11
1654606770000|2022-06-07 12:59:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1654606780000|2022-06-07 12:59:40|3755.4|3749.4|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|10
1654606790000|2022-06-07 12:59:50|3756.4|3750.4|3757.4|3751.4|3757.6|3751.6|3756.4|3750.4|7
1654606800000|2022-06-07 13:00:00|3757.1|3751.1|3759.8|3753.8|3761.3|3755.3|3756.1|3750.1|27
1654606810000|2022-06-07 13:00:10|3760.4|3754.4|3761.1|3755.1|3762|3756|3758|3752|24
1654606820000|2022-06-07 13:00:20|3761.8|3755.8|3762.4|3756.4|3762.8|3756.8|3761.5|3755.5|20
1654606830000|2022-06-07 13:00:30|3761.8|3755.8|3762|3756|3762.5|3756.5|3760.8|3754.8|19
1654606840000|2022-06-07 13:00:40|3761.8|3755.8|3762.8|3756.8|3763.8|3757.8|3761.8|3755.8|19
1654606850000|2022-06-07 13:00:50|3762.1|3756.1|3763.1|3757.1|3763.4|3757.4|3760.3|3754.3|15
1654606860000|2022-06-07 13:01:00|3763|3757|3760.8|3754.8|3763.5|3757.5|3760.8|3754.8|18
1654606870000|2022-06-07 13:01:10|3761|3755|3762.6|3756.6|3763.3|3757.3|3761|3755|7
1654606880000|2022-06-07 13:01:20|3762.4|3756.4|3762|3756|3764.1|3758.1|3761.9|3755.9|13
1654606890000|2022-06-07 13:01:30|3761.9|3755.9|3762.3|3756.3|3762.4|3756.4|3761.1|3755.1|9
1654606900000|2022-06-07 13:01:40|3762.4|3756.4|3761.9|3755.9|3762.5|3756.5|3761.9|3755.9|9
1654606910000|2022-06-07 13:01:50|3761.8|3755.8|3759.1|3753.1|3761.8|3755.8|3759.1|3753.1|12
1654606920000|2022-06-07 13:02:00|3759.4|3753.4|3759.5|3753.5|3760.5|3754.5|3756.4|3750.4|18
1654606930000|2022-06-07 13:02:10|3759.6|3753.6|3760.9|3754.9|3761|3755|3759.5|3753.5|16
1654606940000|2022-06-07 13:02:20|3760.3|3754.3|3759.8|3753.8|3761.6|3755.6|3759.8|3753.8|17
1654606950000|2022-06-07 13:02:30|3759.5|3753.5|3760|3754|3760.3|3754.3|3759.5|3753.5|8
1654606960000|2022-06-07 13:02:40|3759.9|3753.9|3759.4|3753.4|3760.3|3754.3|3759.4|3753.4|11
1654606970000|2022-06-07 13:02:50|3759.6|3753.6|3758.8|3752.8|3760.6|3754.6|3758.5|3752.5|11
1654606980000|2022-06-07 13:03:00|3758.4|3752.4|3760.3|3754.3|3760.5|3754.5|3757|3751|20
1654606990000|2022-06-07 13:03:10|3761.6|3755.6|3761.5|3755.5|3762|3756|3761.3|3755.3|10
1654607000000|2022-06-07 13:03:20|3760.8|3754.8|3761.8|3755.8|3762.6|3756.6|3760.8|3754.8|8
1654607010000|2022-06-07 13:03:30|3762|3756|3761.3|3755.3|3763|3757|3761.3|3755.3|13
1654607020000|2022-06-07 13:03:40|3761.8|3755.8|3760.5|3754.5|3762|3756|3759|3753|11
1654607030000|2022-06-07 13:03:50|3761.4|3755.4|3762.3|3756.3|3762.3|3756.3|3761.1|3755.1|9
1654607040000|2022-06-07 13:04:00|3762|3756|3762.5|3756.5|3762.5|3756.5|3761.3|3755.3|7
1654607050000|2022-06-07 13:04:10|3762.8|3756.8|3764|3758|3764|3758|3762.3|3756.3|10
1654607060000|2022-06-07 13:04:20|3764.6|3758.6|3763.3|3757.3|3764.6|3758.6|3762.3|3756.3|7
1654607070000|2022-06-07 13:04:30|3762.8|3756.8|3761.3|3755.3|3762.8|3756.8|3761.3|3755.3|9
1654607080000|2022-06-07 13:04:40|3761.4|3755.4|3761|3755|3761.8|3755.8|3761|3755|10
1654607090000|2022-06-07 13:04:50|3760.8|3754.8|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|7
1654607100000|2022-06-07 13:05:00|3760.9|3754.9|3758.9|3752.9|3761|3755|3758.5|3752.5|12
1654607110000|2022-06-07 13:05:10|3758.8|3752.8|3758.4|3752.4|3759.4|3753.4|3757.5|3751.5|13
1654607120000|2022-06-07 13:05:20|3758|3752|3758|3752|3758|3752|3756.9|3750.9|6
1654607130000|2022-06-07 13:05:30|3757.5|3751.5|3756.9|3750.9|3757.5|3751.5|3756.9|3750.9|8
1654607140000|2022-06-07 13:05:40|3756.6|3750.6|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|6
1654607150000|2022-06-07 13:05:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|3
1654607170000|2022-06-07 13:06:10|3757.1|3751.1|3759.6|3753.6|3759.6|3753.6|3757.1|3751.1|11
1654607190000|2022-06-07 13:06:30|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|2
1654607200000|2022-06-07 13:06:40|3759.6|3753.6|3758.1|3752.1|3759.6|3753.6|3757.9|3751.9|12
1654607210000|2022-06-07 13:06:50|3758.4|3752.4|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|14
1654607220000|2022-06-07 13:07:00|3757.6|3751.6|3758.6|3752.6|3758.9|3752.9|3756.6|3750.6|15
1654607230000|2022-06-07 13:07:10|3758.4|3752.4|3756.9|3750.9|3758.4|3752.4|3756.9|3750.9|14
1654607240000|2022-06-07 13:07:20|3757.1|3751.1|3759.6|3753.6|3760.1|3754.1|3757.1|3751.1|15
1654607250000|2022-06-07 13:07:30|3760.1|3754.1|3760.9|3754.9|3760.9|3754.9|3760.1|3754.1|14
1654607260000|2022-06-07 13:07:40|3760.4|3754.4|3760.9|3754.9|3762.9|3756.9|3760.4|3754.4|11
1654607270000|2022-06-07 13:07:50|3761.4|3755.4|3762.4|3756.4|3762.4|3756.4|3761.1|3755.1|12
1654607280000|2022-06-07 13:08:00|3762.3|3756.3|3761.1|3755.1|3762.3|3756.3|3761.1|3755.1|6
1654607290000|2022-06-07 13:08:10|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3760.4|3754.4|9
1654607300000|2022-06-07 13:08:20|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.4|3754.4|6
1654607310000|2022-06-07 13:08:30|3760.4|3754.4|3760.9|3754.9|3761.1|3755.1|3760.4|3754.4|4
1654607320000|2022-06-07 13:08:40|3760.6|3754.6|3760.9|3754.9|3761.1|3755.1|3760.6|3754.6|7
1654607330000|2022-06-07 13:08:50|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|22
1654607340000|2022-06-07 13:09:00|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3760.6|3754.6|9
1654607350000|2022-06-07 13:09:10|3761.4|3755.4|3763.4|3757.4|3763.4|3757.4|3761.4|3755.4|9
1654607360000|2022-06-07 13:09:20|3763.1|3757.1|3763.4|3757.4|3763.6|3757.6|3763.1|3757.1|4
1654607370000|2022-06-07 13:09:30|3763.1|3757.1|3761.4|3755.4|3763.1|3757.1|3760.9|3754.9|12
1654607380000|2022-06-07 13:09:40|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3759.9|3753.9|11
1654607400000|2022-06-07 13:10:00|3760.4|3754.4|3759.1|3753.1|3761.6|3755.6|3759.1|3753.1|11
1654607410000|2022-06-07 13:10:10|3759.4|3753.4|3758.4|3752.4|3759.6|3753.6|3758.4|3752.4|8
1654607420000|2022-06-07 13:10:20|3758.6|3752.6|3758.9|3752.9|3759.6|3753.6|3758.6|3752.6|11
1654607430000|2022-06-07 13:10:30|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.1|3753.1|12
1654607440000|2022-06-07 13:10:40|3759.1|3753.1|3757.8|3751.8|3759.9|3753.9|3757.5|3751.5|19
1654607450000|2022-06-07 13:10:50|3757.3|3751.3|3756.9|3750.9|3758|3752|3756.8|3750.8|10
1654607460000|2022-06-07 13:11:00|3757.3|3751.3|3757.1|3751.1|3758.3|3752.3|3756.9|3750.9|10
1654607470000|2022-06-07 13:11:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757|3751|14
1654607480000|2022-06-07 13:11:20|3757.1|3751.1|3757.4|3751.4|3757.6|3751.6|3756.1|3750.1|12
1654607490000|2022-06-07 13:11:30|3756.9|3750.9|3757.4|3751.4|3757.6|3751.6|3756.6|3750.6|17
1654607500000|2022-06-07 13:11:40|3756.9|3750.9|3756.9|3750.9|3757.1|3751.1|3756.1|3750.1|9
1654607510000|2022-06-07 13:11:50|3756.6|3750.6|3757.1|3751.1|3757.4|3751.4|3756.1|3750.1|7
1654607520000|2022-06-07 13:12:00|3756.9|3750.9|3757.1|3751.1|3757.4|3751.4|3756.4|3750.4|8
1654607530000|2022-06-07 13:12:10|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|3
1654607540000|2022-06-07 13:12:20|3756.4|3750.4|3756.9|3750.9|3757.1|3751.1|3756.1|3750.1|6
1654607550000|2022-06-07 13:12:30|3756.6|3750.6|3756.4|3750.4|3757.1|3751.1|3754.9|3748.9|6
1654607560000|2022-06-07 13:12:40|3756.6|3750.6|3757.6|3751.6|3757.6|3751.6|3755.6|3749.6|16
1654607570000|2022-06-07 13:12:50|3757.1|3751.1|3757.4|3751.4|3757.9|3751.9|3757.1|3751.1|12
1654607580000|2022-06-07 13:13:00|3757.1|3751.1|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|13
1654607590000|2022-06-07 13:13:10|3757.1|3751.1|3757.6|3751.6|3757.9|3751.9|3757.1|3751.1|10
1654607600000|2022-06-07 13:13:20|3757.1|3751.1|3757.1|3751.1|3757.6|3751.6|3756.6|3750.6|10
1654607610000|2022-06-07 13:13:30|3757.4|3751.4|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|14
1654607620000|2022-06-07 13:13:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654607630000|2022-06-07 13:13:50|3757.9|3751.9|3759.6|3753.6|3759.6|3753.6|3757.1|3751.1|10
1654607640000|2022-06-07 13:14:00|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3758.1|3752.1|20
1654607650000|2022-06-07 13:14:10|3759.6|3753.6|3760.1|3754.1|3761.1|3755.1|3758.9|3752.9|16
1654607660000|2022-06-07 13:14:20|3759.4|3753.4|3760.4|3754.4|3760.4|3754.4|3759.1|3753.1|6
1654607670000|2022-06-07 13:14:30|3759.4|3753.4|3761.1|3755.1|3761.1|3755.1|3759.1|3753.1|11
1654607680000|2022-06-07 13:14:40|3760.6|3754.6|3760.9|3754.9|3761.1|3755.1|3760.4|3754.4|8
1654607690000|2022-06-07 13:14:50|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|4
1654607700000|2022-06-07 13:15:00|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|6
1654607710000|2022-06-07 13:15:10|3760.9|3754.9|3758.9|3752.9|3761.1|3755.1|3758.9|3752.9|25
1654607720000|2022-06-07 13:15:20|3759.4|3753.4|3760.9|3754.9|3761.6|3755.6|3759.1|3753.1|15
1654607730000|2022-06-07 13:15:30|3760.4|3754.4|3759.1|3753.1|3760.6|3754.6|3759.1|3753.1|17
1654607740000|2022-06-07 13:15:40|3759.5|3753.5|3759.4|3753.4|3759.9|3753.9|3759.1|3753.1|19
1654607750000|2022-06-07 13:15:50|3759.1|3753.1|3759.9|3753.9|3760.5|3754.5|3759.1|3753.1|7
1654607760000|2022-06-07 13:16:00|3759.6|3753.6|3759.1|3753.1|3759.9|3753.9|3759.1|3753.1|8
1654607770000|2022-06-07 13:16:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|3
1654607780000|2022-06-07 13:16:20|3759.1|3753.1|3758.1|3752.1|3759.4|3753.4|3757.9|3751.9|10
1654607790000|2022-06-07 13:16:30|3757.9|3751.9|3758.6|3752.6|3759.1|3753.1|3757.9|3751.9|8
1654607800000|2022-06-07 13:16:40|3758.4|3752.4|3758.4|3752.4|3759.1|3753.1|3757.9|3751.9|8
1654607810000|2022-06-07 13:16:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654607820000|2022-06-07 13:17:00|3758.4|3752.4|3757.6|3751.6|3758.4|3752.4|3757.1|3751.1|5
1654607830000|2022-06-07 13:17:10|3757.9|3751.9|3758.9|3752.9|3759.1|3753.1|3757.4|3751.4|6
1654607840000|2022-06-07 13:17:20|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|11
1654607850000|2022-06-07 13:17:30|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1654607860000|2022-06-07 13:17:40|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1654607870000|2022-06-07 13:17:50|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|6
1654607880000|2022-06-07 13:18:00|3759.6|3753.6|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|6
1654607890000|2022-06-07 13:18:10|3759.6|3753.6|3758.9|3752.9|3759.6|3753.6|3758.9|3752.9|3
1654607900000|2022-06-07 13:18:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654607910000|2022-06-07 13:18:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|3
1654607920000|2022-06-07 13:18:40|3760.1|3754.1|3760.4|3754.4|3761.1|3755.1|3759.6|3753.6|7
1654607930000|2022-06-07 13:18:50|3760.6|3754.6|3761.4|3755.4|3761.6|3755.6|3760.4|3754.4|9
1654607940000|2022-06-07 13:19:00|3761.9|3755.9|3761.9|3755.9|3762.1|3756.1|3761.1|3755.1|12
1654607950000|2022-06-07 13:19:10|3760.9|3754.9|3762.9|3756.9|3762.9|3756.9|3760.9|3754.9|5
1654607960000|2022-06-07 13:19:20|3762.6|3756.6|3763.1|3757.1|3763.4|3757.4|3762.6|3756.6|17
1654607970000|2022-06-07 13:19:30|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|2
1654607980000|2022-06-07 13:19:40|3762.9|3756.9|3762.4|3756.4|3763.1|3757.1|3761.9|3755.9|11
1654607990000|2022-06-07 13:19:50|3761.9|3755.9|3761.6|3755.6|3762.1|3756.1|3761.1|3755.1|13
1654608000000|2022-06-07 13:20:00|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3760.6|3754.6|7
1654608010000|2022-06-07 13:20:10|3760.6|3754.6|3762.4|3756.4|3762.4|3756.4|3760.6|3754.6|6
1654608020000|2022-06-07 13:20:20|3762.1|3756.1|3762.6|3756.6|3762.9|3756.9|3761.4|3755.4|12
1654608030000|2022-06-07 13:20:30|3761.9|3755.9|3762.6|3756.6|3762.6|3756.6|3761.9|3755.9|5
1654608040000|2022-06-07 13:20:40|3761.6|3755.6|3760|3754|3761.6|3755.6|3760|3754|5
1654608050000|2022-06-07 13:20:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1654608060000|2022-06-07 13:21:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|5
1654608070000|2022-06-07 13:21:10|3759.1|3753.1|3759.9|3753.9|3760.1|3754.1|3759.1|3753.1|8
1654608080000|2022-06-07 13:21:20|3759.6|3753.6|3759.6|3753.6|3759.9|3753.9|3759.4|3753.4|5
1654608090000|2022-06-07 13:21:30|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1654608100000|2022-06-07 13:21:40|3758.9|3752.9|3758.1|3752.1|3758.9|3752.9|3758.1|3752.1|3
1654608110000|2022-06-07 13:21:50|3757.9|3751.9|3756.1|3750.1|3757.9|3751.9|3755.6|3749.6|6
1654608130000|2022-06-07 13:22:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1654608140000|2022-06-07 13:22:20|3756.1|3750.1|3757.9|3751.9|3757.9|3751.9|3756.1|3750.1|5
1654608150000|2022-06-07 13:22:30|3758.1|3752.1|3759.4|3753.4|3759.4|3753.4|3757.9|3751.9|7
1654608160000|2022-06-07 13:22:40|3758.6|3752.6|3759.1|3753.1|3759.4|3753.4|3758.4|3752.4|7
1654608170000|2022-06-07 13:22:50|3759.4|3753.4|3760.6|3754.6|3760.6|3754.6|3759.4|3753.4|7
1654608180000|2022-06-07 13:23:00|3760.4|3754.4|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|5
1654608190000|2022-06-07 13:23:10|3760.9|3754.9|3762.9|3756.9|3762.9|3756.9|3760.9|3754.9|8
1654608210000|2022-06-07 13:23:30|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|4
1654608220000|2022-06-07 13:23:40|3761.1|3755.1|3760.4|3754.4|3761.1|3755.1|3760.4|3754.4|5
1654608230000|2022-06-07 13:23:50|3760.9|3754.9|3762.6|3756.6|3762.6|3756.6|3760.9|3754.9|3
1654608240000|2022-06-07 13:24:00|3761.9|3755.9|3762.6|3756.6|3762.6|3756.6|3761.9|3755.9|2
1654608250000|2022-06-07 13:24:10|3761.9|3755.9|3762.6|3756.6|3762.6|3756.6|3761.9|3755.9|2
1654608260000|2022-06-07 13:24:20|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|4
1654608270000|2022-06-07 13:24:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|3
1654608280000|2022-06-07 13:24:40|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1654608320000|2022-06-07 13:25:20|3763.6|3757.6|3765.4|3759.4|3765.4|3759.4|3763.6|3757.6|6
1654608330000|2022-06-07 13:25:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|7
1654608340000|2022-06-07 13:25:40|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|3
1654608350000|2022-06-07 13:25:50|3763.9|3757.9|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|3
1654608360000|2022-06-07 13:26:00|3763.1|3757.1|3766.4|3760.4|3766.4|3760.4|3761.6|3755.6|7
1654608380000|2022-06-07 13:26:20|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3765.6|3759.6|4
1654608390000|2022-06-07 13:26:30|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3764.9|3758.9|6
1654608400000|2022-06-07 13:26:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.4|3760.4|4
1654608410000|2022-06-07 13:26:50|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|2
1654608420000|2022-06-07 13:27:00|3766.6|3760.6|3766.9|3760.9|3767.1|3761.1|3766.6|3760.6|8
1654608430000|2022-06-07 13:27:10|3767.1|3761.1|3768.1|3762.1|3768.1|3762.1|3766.9|3760.9|8
1654608450000|2022-06-07 13:27:30|3768.6|3762.6|3770.1|3764.1|3770.4|3764.4|3768.6|3762.6|9
1654608460000|2022-06-07 13:27:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654608480000|2022-06-07 13:28:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654608490000|2022-06-07 13:28:10|3770.6|3764.6|3771.9|3765.9|3772.1|3766.1|3770.6|3764.6|6
1654608500000|2022-06-07 13:28:20|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654608510000|2022-06-07 13:28:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654608520000|2022-06-07 13:28:40|3771.6|3765.6|3772.9|3766.9|3772.9|3766.9|3770.4|3764.4|7
1654608530000|2022-06-07 13:28:50|3772.4|3766.4|3772.4|3766.4|3772.6|3766.6|3772.4|3766.4|3
1654608540000|2022-06-07 13:29:00|3772.1|3766.1|3772.9|3766.9|3773.1|3767.1|3771.9|3765.9|7
1654608550000|2022-06-07 13:29:10|3773.1|3767.1|3774.1|3768.1|3774.4|3768.4|3773.1|3767.1|4
1654608560000|2022-06-07 13:29:20|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654608570000|2022-06-07 13:29:30|3774.1|3768.1|3774.9|3768.9|3775.4|3769.4|3773.4|3767.4|8
1654608580000|2022-06-07 13:29:40|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|7
1654608590000|2022-06-07 13:29:50|3774.9|3768.9|3775.6|3769.6|3775.6|3769.6|3774.9|3768.9|2
1654608600000|2022-06-07 13:30:00|3774.9|3768.9|3774.4|3768.4|3775.4|3769.4|3774.4|3768.4|5
1654608610000|2022-06-07 13:30:10|3773.4|3767.4|3774.4|3768.4|3774.4|3768.4|3773.4|3767.4|8
1654608620000|2022-06-07 13:30:20|3774.6|3768.6|3772.5|3766.5|3774.6|3768.6|3772.5|3766.5|4
1654608630000|2022-06-07 13:30:30|3772.9|3766.9|3773.6|3767.6|3773.6|3767.6|3772.4|3766.4|5
1654608640000|2022-06-07 13:30:40|3773.4|3767.4|3772.9|3766.9|3773.4|3767.4|3772.1|3766.1|10
1654608650000|2022-06-07 13:30:50|3773.1|3767.1|3773.4|3767.4|3773.4|3767.4|3772.6|3766.6|7
1654608660000|2022-06-07 13:31:00|3773.6|3767.6|3772.1|3766.1|3773.6|3767.6|3772.1|3766.1|3
1654608670000|2022-06-07 13:31:10|3772.4|3766.4|3772.1|3766.1|3773.4|3767.4|3772.1|3766.1|11
1654608680000|2022-06-07 13:31:20|3771.9|3765.9|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|3
1654608700000|2022-06-07 13:31:40|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3770.4|3764.4|3
1654608710000|2022-06-07 13:31:50|3770.4|3764.4|3771.1|3765.1|3771.4|3765.4|3770.4|3764.4|4
1654608720000|2022-06-07 13:32:00|3769.9|3763.9|3768.6|3762.6|3770.1|3764.1|3768.6|3762.6|10
1654608730000|2022-06-07 13:32:10|3768.4|3762.4|3766.6|3760.6|3768.4|3762.4|3766.6|3760.6|5
1654608740000|2022-06-07 13:32:20|3766.4|3760.4|3763.6|3757.6|3766.4|3760.4|3762.6|3756.6|10
1654608750000|2022-06-07 13:32:30|3762.4|3756.4|3763.9|3757.9|3764.1|3758.1|3762.4|3756.4|8
1654608760000|2022-06-07 13:32:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654608770000|2022-06-07 13:32:50|3764.4|3758.4|3765.4|3759.4|3765.4|3759.4|3764.4|3758.4|2
1654608780000|2022-06-07 13:33:00|3765.1|3759.1|3765.4|3759.4|3765.6|3759.6|3764.9|3758.9|5
1654608800000|2022-06-07 13:33:20|3765.6|3759.6|3766.9|3760.9|3766.9|3760.9|3765.6|3759.6|7
1654608810000|2022-06-07 13:33:30|3767.1|3761.1|3767.9|3761.9|3767.9|3761.9|3767.1|3761.1|11
1654608820000|2022-06-07 13:33:40|3767.6|3761.6|3766.6|3760.6|3767.9|3761.9|3766.4|3760.4|7
1654608830000|2022-06-07 13:33:50|3766.4|3760.4|3766.4|3760.4|3767.1|3761.1|3765.9|3759.9|12
1654608840000|2022-06-07 13:34:00|3766.6|3760.6|3767.6|3761.6|3767.6|3761.6|3766.4|3760.4|7
1654608850000|2022-06-07 13:34:10|3767.1|3761.1|3768.4|3762.4|3768.4|3762.4|3767.1|3761.1|3
1654608860000|2022-06-07 13:34:20|3768.1|3762.1|3769.1|3763.1|3769.1|3763.1|3768.1|3762.1|4
1654608880000|2022-06-07 13:34:40|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1654608890000|2022-06-07 13:34:50|3769.6|3763.6|3768.9|3762.9|3769.6|3763.6|3768.9|3762.9|3
1654608900000|2022-06-07 13:35:00|3769.4|3763.4|3769.9|3763.9|3769.9|3763.9|3769.1|3763.1|5
1654608910000|2022-06-07 13:35:10|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654608920000|2022-06-07 13:35:20|3770.4|3764.4|3768.6|3762.6|3770.6|3764.6|3768.6|3762.6|9
1654608930000|2022-06-07 13:35:30|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1654608940000|2022-06-07 13:35:40|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1654608950000|2022-06-07 13:35:50|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|5
1654608960000|2022-06-07 13:36:00|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3769.4|3763.4|8
1654608970000|2022-06-07 13:36:10|3769.9|3763.9|3768.6|3762.6|3769.9|3763.9|3768.6|3762.6|7
1654608980000|2022-06-07 13:36:20|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1654608990000|2022-06-07 13:36:30|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1654609000000|2022-06-07 13:36:40|3768.6|3762.6|3765.9|3759.9|3768.6|3762.6|3765.9|3759.9|7
1654609020000|2022-06-07 13:37:00|3765.6|3759.6|3764.4|3758.4|3766.1|3760.1|3764.1|3758.1|7
1654609030000|2022-06-07 13:37:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|4
1654609040000|2022-06-07 13:37:20|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654609050000|2022-06-07 13:37:30|3763.4|3757.4|3763.4|3757.4|3763.9|3757.9|3761.6|3755.6|12
1654609060000|2022-06-07 13:37:40|3763.6|3757.6|3765.1|3759.1|3765.1|3759.1|3763.6|3757.6|5
1654609070000|2022-06-07 13:37:50|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3764.9|3758.9|6
1654609080000|2022-06-07 13:38:00|3764.9|3758.9|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|5
1654609090000|2022-06-07 13:38:10|3763.9|3757.9|3765.1|3759.1|3765.4|3759.4|3763.9|3757.9|7
1654609100000|2022-06-07 13:38:20|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3765.1|3759.1|2
1654609110000|2022-06-07 13:38:30|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3764.9|3758.9|4
1654609130000|2022-06-07 13:38:50|3765.4|3759.4|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|4
1654609140000|2022-06-07 13:39:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|5
1654609150000|2022-06-07 13:39:10|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|4
1654609160000|2022-06-07 13:39:20|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.1|3758.1|4
1654609170000|2022-06-07 13:39:30|3765.1|3759.1|3766.1|3760.1|3766.1|3760.1|3765.1|3759.1|7
1654609180000|2022-06-07 13:39:40|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|7
1654609190000|2022-06-07 13:39:50|3766.1|3760.1|3766.1|3760.1|3766.4|3760.4|3765.9|3759.9|4
1654609200000|2022-06-07 13:40:00|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|3
1654609210000|2022-06-07 13:40:10|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|2
1654609220000|2022-06-07 13:40:20|3766.1|3760.1|3768.4|3762.4|3768.9|3762.9|3766.1|3760.1|6
1654609230000|2022-06-07 13:40:30|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3767.9|3761.9|3
1654609240000|2022-06-07 13:40:40|3768.9|3762.9|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|5
1654609250000|2022-06-07 13:40:50|3769.9|3763.9|3768.4|3762.4|3769.9|3763.9|3768.4|3762.4|6
1654609260000|2022-06-07 13:41:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3767.9|3761.9|7
1654609270000|2022-06-07 13:41:10|3768.4|3762.4|3766.4|3760.4|3768.4|3762.4|3766.4|3760.4|6
1654609280000|2022-06-07 13:41:20|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.4|3760.4|3
1654609290000|2022-06-07 13:41:30|3766.4|3760.4|3766.1|3760.1|3766.4|3760.4|3766.1|3760.1|6
1654609320000|2022-06-07 13:42:00|3765.9|3759.9|3769.9|3763.9|3769.9|3763.9|3765.9|3759.9|10
1654609330000|2022-06-07 13:42:10|3769.4|3763.4|3768.4|3762.4|3769.4|3763.4|3767.9|3761.9|4
1654609340000|2022-06-07 13:42:20|3769.1|3763.1|3768.9|3762.9|3769.6|3763.6|3768.9|3762.9|6
1654609350000|2022-06-07 13:42:30|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1654609360000|2022-06-07 13:42:40|3769.1|3763.1|3768.4|3762.4|3769.4|3763.4|3768.4|3762.4|5
1654609370000|2022-06-07 13:42:50|3768.1|3762.1|3767.1|3761.1|3768.1|3762.1|3767.1|3761.1|4
1654609380000|2022-06-07 13:43:00|3767.4|3761.4|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|6
1654609390000|2022-06-07 13:43:10|3768.4|3762.4|3769.4|3763.4|3769.4|3763.4|3768.4|3762.4|5
1654609400000|2022-06-07 13:43:20|3769.1|3763.1|3769.6|3763.6|3769.9|3763.9|3768.9|3762.9|6
1654609410000|2022-06-07 13:43:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1654609420000|2022-06-07 13:43:40|3769.6|3763.6|3769.4|3763.4|3769.6|3763.6|3769.4|3763.4|4
1654609430000|2022-06-07 13:43:50|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1654609440000|2022-06-07 13:44:00|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|2
1654609450000|2022-06-07 13:44:10|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1654609460000|2022-06-07 13:44:20|3770.4|3764.4|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|3
1654609470000|2022-06-07 13:44:30|3770.1|3764.1|3768.6|3762.6|3770.1|3764.1|3768.6|3762.6|6
1654609480000|2022-06-07 13:44:40|3768.9|3762.9|3771.1|3765.1|3771.1|3765.1|3768.6|3762.6|10
1654609490000|2022-06-07 13:44:50|3771.4|3765.4|3771.1|3765.1|3771.6|3765.6|3770.9|3764.9|6
1654609500000|2022-06-07 13:45:00|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|4
1654609510000|2022-06-07 13:45:10|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1654609520000|2022-06-07 13:45:20|3771.9|3765.9|3774.9|3768.9|3775.1|3769.1|3771.9|3765.9|4
1654609530000|2022-06-07 13:45:30|3774.6|3768.6|3775.9|3769.9|3776.1|3770.1|3774.6|3768.6|5
1654609540000|2022-06-07 13:45:40|3775.6|3769.6|3773.6|3767.6|3775.6|3769.6|3773.6|3767.6|10
1654609550000|2022-06-07 13:45:50|3773.4|3767.4|3774.9|3768.9|3774.9|3768.9|3772.9|3766.9|7
1654609560000|2022-06-07 13:46:00|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|3
1654609580000|2022-06-07 13:46:20|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1654609590000|2022-06-07 13:46:30|3772.4|3766.4|3773.6|3767.6|3773.6|3767.6|3772.4|3766.4|3
1654609600000|2022-06-07 13:46:40|3774.6|3768.6|3775.4|3769.4|3775.4|3769.4|3774.6|3768.6|5
1654609610000|2022-06-07 13:46:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654609630000|2022-06-07 13:47:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654609660000|2022-06-07 13:47:40|3775.1|3769.1|3774.4|3768.4|3775.1|3769.1|3774.4|3768.4|4
1654609680000|2022-06-07 13:48:00|3774.1|3768.1|3775.1|3769.1|3775.1|3769.1|3774.1|3768.1|3
1654609690000|2022-06-07 13:48:10|3775.4|3769.4|3776.1|3770.1|3776.1|3770.1|3775.4|3769.4|2
1654609700000|2022-06-07 13:48:20|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|4
1654609710000|2022-06-07 13:48:30|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|4
1654609720000|2022-06-07 13:48:40|3776.9|3770.9|3778.1|3772.1|3778.1|3772.1|3776.9|3770.9|7
1654609730000|2022-06-07 13:48:50|3778.4|3772.4|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|3
1654609740000|2022-06-07 13:49:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654609750000|2022-06-07 13:49:10|3777.6|3771.6|3778.6|3772.6|3778.6|3772.6|3777.6|3771.6|4
1654609760000|2022-06-07 13:49:20|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654609770000|2022-06-07 13:49:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654609790000|2022-06-07 13:49:50|3778.9|3772.9|3779.4|3773.4|3779.4|3773.4|3778.9|3772.9|3
1654609800000|2022-06-07 13:50:00|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654609810000|2022-06-07 13:50:10|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|4
1654609830000|2022-06-07 13:50:30|3779.4|3773.4|3777.4|3771.4|3779.4|3773.4|3777.4|3771.4|8
1654609840000|2022-06-07 13:50:40|3778.1|3772.1|3776.9|3770.9|3778.4|3772.4|3776.4|3770.4|19
1654609850000|2022-06-07 13:50:50|3776.6|3770.6|3775.4|3769.4|3776.6|3770.6|3775.1|3769.1|9
1654609860000|2022-06-07 13:51:00|3775.6|3769.6|3777.6|3771.6|3778.1|3772.1|3775.1|3769.1|4
1654609870000|2022-06-07 13:51:10|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|2
1654609880000|2022-06-07 13:51:20|3778.6|3772.6|3778.6|3772.6|3778.9|3772.9|3777.9|3771.9|5
1654609890000|2022-06-07 13:51:30|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3777.9|3771.9|10
1654609900000|2022-06-07 13:51:40|3778.9|3772.9|3778.4|3772.4|3778.9|3772.9|3777.9|3771.9|13
1654609920000|2022-06-07 13:52:00|3778.6|3772.6|3779.4|3773.4|3779.4|3773.4|3778.6|3772.6|3
1654609930000|2022-06-07 13:52:10|3778.4|3772.4|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|3
1654609940000|2022-06-07 13:52:20|3779.1|3773.1|3779.4|3773.4|3780.1|3774.1|3779.1|3773.1|10
1654609950000|2022-06-07 13:52:30|3779.6|3773.6|3780.9|3774.9|3780.9|3774.9|3779.6|3773.6|3
1654609960000|2022-06-07 13:52:40|3780.4|3774.4|3781.4|3775.4|3781.4|3775.4|3779.6|3773.6|9
1654609970000|2022-06-07 13:52:50|3781|3775|3781.8|3775.8|3781.8|3775.8|3781|3775|2
1654609980000|2022-06-07 13:53:00|3781.5|3775.5|3783.4|3777.4|3783.4|3777.4|3781.5|3775.5|8
1654609990000|2022-06-07 13:53:10|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.4|3777.4|3
1654610020000|2022-06-07 13:53:40|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|3
1654610030000|2022-06-07 13:53:50|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|4
1654610050000|2022-06-07 13:54:10|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|2
1654610080000|2022-06-07 13:54:40|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|3
1654610100000|2022-06-07 13:55:00|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1654610130000|2022-06-07 13:55:30|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|4
1654610150000|2022-06-07 13:55:50|3782.9|3776.9|3784.1|3778.1|3784.4|3778.4|3782.9|3776.9|4
1654610160000|2022-06-07 13:56:00|3784.4|3778.4|3783.1|3777.1|3784.6|3778.6|3783.1|3777.1|10
1654610170000|2022-06-07 13:56:10|3782.9|3776.9|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|2
1654610180000|2022-06-07 13:56:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1654610190000|2022-06-07 13:56:30|3782.4|3776.4|3783.1|3777.1|3783.1|3777.1|3782.4|3776.4|4
1654610210000|2022-06-07 13:56:50|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1654610220000|2022-06-07 13:57:00|3782.6|3776.6|3782.9|3776.9|3783.1|3777.1|3782.4|3776.4|6
1654610230000|2022-06-07 13:57:10|3782.6|3776.6|3781.4|3775.4|3782.6|3776.6|3781.1|3775.1|8
1654610240000|2022-06-07 13:57:20|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|5
1654610250000|2022-06-07 13:57:30|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|3
1654610260000|2022-06-07 13:57:40|3781.1|3775.1|3779.4|3773.4|3781.4|3775.4|3779.4|3773.4|4
1654610270000|2022-06-07 13:57:50|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654610280000|2022-06-07 13:58:00|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654610300000|2022-06-07 13:58:20|3778.9|3772.9|3781.1|3775.1|3781.1|3775.1|3778.1|3772.1|7
1654610310000|2022-06-07 13:58:30|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|10
1654610320000|2022-06-07 13:58:40|3781.1|3775.1|3781.1|3775.1|3781.6|3775.6|3780.9|3774.9|8
1654610330000|2022-06-07 13:58:50|3781.4|3775.4|3782.1|3776.1|3782.1|3776.1|3781.1|3775.1|7
1654610340000|2022-06-07 13:59:00|3781.9|3775.9|3781.9|3775.9|3782.1|3776.1|3781.1|3775.1|7
1654610350000|2022-06-07 13:59:10|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.6|3775.6|6
1654610360000|2022-06-07 13:59:20|3782.6|3776.6|3783.6|3777.6|3783.6|3777.6|3782.6|3776.6|3
1654610370000|2022-06-07 13:59:30|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|3
1654610390000|2022-06-07 13:59:50|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|4
1654610400000|2022-06-07 14:00:00|3784.1|3778.1|3783.4|3777.4|3784.1|3778.1|3783.4|3777.4|6
1654610410000|2022-06-07 14:00:10|3783.1|3777.1|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|2
1654610420000|2022-06-07 14:00:20|3781.9|3775.9|3780.6|3774.6|3781.9|3775.9|3780.6|3774.6|7
1654610430000|2022-06-07 14:00:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|3
1654610440000|2022-06-07 14:00:40|3780.4|3774.4|3779.6|3773.6|3780.4|3774.4|3779.6|3773.6|5
1654610450000|2022-06-07 14:00:50|3779.4|3773.4|3777.9|3771.9|3779.6|3773.6|3777.9|3771.9|7
1654610460000|2022-06-07 14:01:00|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.6|3771.6|4
1654610470000|2022-06-07 14:01:10|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1654610480000|2022-06-07 14:01:20|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|5
1654610490000|2022-06-07 14:01:30|3779.4|3773.4|3777.6|3771.6|3779.4|3773.4|3777.6|3771.6|6
1654610500000|2022-06-07 14:01:40|3778.1|3772.1|3778.9|3772.9|3778.9|3772.9|3778.1|3772.1|3
1654610510000|2022-06-07 14:01:50|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654610520000|2022-06-07 14:02:00|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|6
1654610530000|2022-06-07 14:02:10|3777.9|3771.9|3777.6|3771.6|3778.1|3772.1|3777.6|3771.6|4
1654610540000|2022-06-07 14:02:20|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|2
1654610560000|2022-06-07 14:02:40|3778.1|3772.1|3779.1|3773.1|3779.1|3773.1|3778.1|3772.1|6
1654610570000|2022-06-07 14:02:50|3779.4|3773.4|3779.6|3773.6|3780.1|3774.1|3779.4|3773.4|4
1654610580000|2022-06-07 14:03:00|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.9|3773.9|2
1654610590000|2022-06-07 14:03:10|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3778.9|3772.9|6
1654610600000|2022-06-07 14:03:20|3779.4|3773.4|3779.6|3773.6|3779.6|3773.6|3778.9|3772.9|5
1654610610000|2022-06-07 14:03:30|3779.4|3773.4|3779.6|3773.6|3779.6|3773.6|3779.4|3773.4|2
1654610620000|2022-06-07 14:03:40|3779.1|3773.1|3778.6|3772.6|3779.4|3773.4|3778.6|3772.6|7
1654610630000|2022-06-07 14:03:50|3778.4|3772.4|3778.6|3772.6|3778.9|3772.9|3778.4|3772.4|6
1654610640000|2022-06-07 14:04:00|3778.4|3772.4|3778.4|3772.4|3778.6|3772.6|3778.1|3772.1|7
1654610650000|2022-06-07 14:04:10|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1654610660000|2022-06-07 14:04:20|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|3
1654610670000|2022-06-07 14:04:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654610680000|2022-06-07 14:04:40|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654610690000|2022-06-07 14:04:50|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654610700000|2022-06-07 14:05:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1654610710000|2022-06-07 14:05:10|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654610720000|2022-06-07 14:05:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654610730000|2022-06-07 14:05:30|3778.6|3772.6|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|2
1654610740000|2022-06-07 14:05:40|3778.6|3772.6|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|4
1654610750000|2022-06-07 14:05:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1654610760000|2022-06-07 14:06:00|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1654610770000|2022-06-07 14:06:10|3777.9|3771.9|3778.9|3772.9|3778.9|3772.9|3777.9|3771.9|4
1654610780000|2022-06-07 14:06:20|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1654610800000|2022-06-07 14:06:40|3778.1|3772.1|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|3
1654610810000|2022-06-07 14:06:50|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654610840000|2022-06-07 14:07:20|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1654610850000|2022-06-07 14:07:30|3780.1|3774.1|3780.4|3774.4|3780.9|3774.9|3780.1|3774.1|5
1654610860000|2022-06-07 14:07:40|3780.6|3774.6|3781.9|3775.9|3781.9|3775.9|3780.6|3774.6|6
1654610870000|2022-06-07 14:07:50|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.1|3775.1|5
1654610880000|2022-06-07 14:08:00|3782.1|3776.1|3783.9|3777.9|3783.9|3777.9|3782.1|3776.1|3
1654610890000|2022-06-07 14:08:10|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1654610910000|2022-06-07 14:08:30|3783.4|3777.4|3782.6|3776.6|3783.4|3777.4|3782.6|3776.6|2
1654610920000|2022-06-07 14:08:40|3782.4|3776.4|3780.9|3774.9|3782.4|3776.4|3780.9|3774.9|6
1654610930000|2022-06-07 14:08:50|3781.4|3775.4|3780.6|3774.6|3781.4|3775.4|3780.6|3774.6|3
1654610940000|2022-06-07 14:09:00|3780.4|3774.4|3779.6|3773.6|3780.4|3774.4|3779.6|3773.6|3
1654610950000|2022-06-07 14:09:10|3778.9|3772.9|3779.9|3773.9|3779.9|3773.9|3778.9|3772.9|3
1654610970000|2022-06-07 14:09:30|3779.6|3773.6|3780.1|3774.1|3780.1|3774.1|3779.6|3773.6|3
1654610980000|2022-06-07 14:09:40|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3780.1|3774.1|5
1654610990000|2022-06-07 14:09:50|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654611010000|2022-06-07 14:10:10|3780.4|3774.4|3781.1|3775.1|3781.1|3775.1|3780.4|3774.4|2
1654611020000|2022-06-07 14:10:20|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3781.1|3775.1|6
1654611040000|2022-06-07 14:10:40|3780.4|3774.4|3781.1|3775.1|3781.1|3775.1|3780.4|3774.4|6
1654611060000|2022-06-07 14:11:00|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|5
1654611070000|2022-06-07 14:11:10|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1654611080000|2022-06-07 14:11:20|3779.6|3773.6|3777.9|3771.9|3779.6|3773.6|3777.9|3771.9|6
1654611090000|2022-06-07 14:11:30|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|4
1654611100000|2022-06-07 14:11:40|3777.1|3771.1|3775.9|3769.9|3777.1|3771.1|3775.6|3769.6|7
1654611110000|2022-06-07 14:11:50|3775.6|3769.6|3775.6|3769.6|3775.9|3769.9|3775.4|3769.4|8
1654611120000|2022-06-07 14:12:00|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1654611130000|2022-06-07 14:12:10|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654611140000|2022-06-07 14:12:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654611150000|2022-06-07 14:12:30|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654611160000|2022-06-07 14:12:40|3775.6|3769.6|3774.4|3768.4|3775.6|3769.6|3774.4|3768.4|4
1654611170000|2022-06-07 14:12:50|3774.9|3768.9|3775.1|3769.1|3775.4|3769.4|3774.6|3768.6|6
1654611180000|2022-06-07 14:13:00|3775.4|3769.4|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|2
1654611190000|2022-06-07 14:13:10|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|2
1654611200000|2022-06-07 14:13:20|3776.4|3770.4|3774.9|3768.9|3776.4|3770.4|3774.9|3768.9|4
1654611210000|2022-06-07 14:13:30|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|5
1654611220000|2022-06-07 14:13:40|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|4
1654611230000|2022-06-07 14:13:50|3775.4|3769.4|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|2
1654611240000|2022-06-07 14:14:00|3776.1|3770.1|3776.9|3770.9|3776.9|3770.9|3776.1|3770.1|3
1654611250000|2022-06-07 14:14:10|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654611270000|2022-06-07 14:14:30|3776.1|3770.1|3775.4|3769.4|3776.1|3770.1|3775.4|3769.4|4
1654611280000|2022-06-07 14:14:40|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654611290000|2022-06-07 14:14:50|3774.4|3768.4|3774.6|3768.6|3774.9|3768.9|3774.4|3768.4|3
1654611300000|2022-06-07 14:15:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654611310000|2022-06-07 14:15:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|3
1654611340000|2022-06-07 14:15:40|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654611350000|2022-06-07 14:15:50|3773.9|3767.9|3774.4|3768.4|3774.4|3768.4|3773.9|3767.9|4
1654611360000|2022-06-07 14:16:00|3773.9|3767.9|3774.6|3768.6|3774.6|3768.6|3773.9|3767.9|3
1654611370000|2022-06-07 14:16:10|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654611390000|2022-06-07 14:16:30|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|4
1654611410000|2022-06-07 14:16:50|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654611420000|2022-06-07 14:17:00|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|2
1654611430000|2022-06-07 14:17:10|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1654611440000|2022-06-07 14:17:20|3773.4|3767.4|3771.4|3765.4|3773.4|3767.4|3771.1|3765.1|4
1654611450000|2022-06-07 14:17:30|3770.9|3764.9|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|2
1654611460000|2022-06-07 14:17:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654611470000|2022-06-07 14:17:50|3769.6|3763.6|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|5
1654611480000|2022-06-07 14:18:00|3768.4|3762.4|3768.6|3762.6|3768.6|3762.6|3767.6|3761.6|3
1654611510000|2022-06-07 14:18:30|3769.1|3763.1|3771.6|3765.6|3771.6|3765.6|3769.1|3763.1|7
1654611520000|2022-06-07 14:18:40|3773|3767|3774.6|3768.6|3774.6|3768.6|3773|3767|4
1654611530000|2022-06-07 14:18:50|3774.5|3768.5|3774.4|3768.4|3774.5|3768.5|3774.4|3768.4|2
1654611550000|2022-06-07 14:19:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654611560000|2022-06-07 14:19:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654611580000|2022-06-07 14:19:40|3774.4|3768.4|3773.6|3767.6|3774.4|3768.4|3773.6|3767.6|3
1654611600000|2022-06-07 14:20:00|3773.9|3767.9|3774.6|3768.6|3775.9|3769.9|3773.9|3767.9|5
1654611610000|2022-06-07 14:20:10|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3773.4|3767.4|4
1654611620000|2022-06-07 14:20:20|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|4
1654611630000|2022-06-07 14:20:30|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|2
1654611650000|2022-06-07 14:20:50|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654611660000|2022-06-07 14:21:00|3774.4|3768.4|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|3
1654611670000|2022-06-07 14:21:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654611680000|2022-06-07 14:21:20|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654611700000|2022-06-07 14:21:40|3774.6|3768.6|3775.9|3769.9|3775.9|3769.9|3774.6|3768.6|2
1654611710000|2022-06-07 14:21:50|3775.6|3769.6|3775.9|3769.9|3776.1|3770.1|3775.1|3769.1|7
1654611740000|2022-06-07 14:22:20|3776.1|3770.1|3777.4|3771.4|3777.6|3771.6|3776.1|3770.1|5
1654611750000|2022-06-07 14:22:30|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|5
1654611760000|2022-06-07 14:22:40|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|2
1654611770000|2022-06-07 14:22:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654611780000|2022-06-07 14:23:00|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.6|3769.6|5
1654611790000|2022-06-07 14:23:10|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|3
1654611800000|2022-06-07 14:23:20|3775.4|3769.4|3774.4|3768.4|3775.4|3769.4|3774.4|3768.4|5
1654611810000|2022-06-07 14:23:30|3774.9|3768.9|3776.9|3770.9|3776.9|3770.9|3774.9|3768.9|2
1654611820000|2022-06-07 14:23:40|3777.1|3771.1|3776.9|3770.9|3777.1|3771.1|3776.9|3770.9|2
1654611830000|2022-06-07 14:23:50|3777.4|3771.4|3777.9|3771.9|3777.9|3771.9|3777.4|3771.4|2
1654611840000|2022-06-07 14:24:00|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1654611850000|2022-06-07 14:24:10|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1654611860000|2022-06-07 14:24:20|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654611870000|2022-06-07 14:24:30|3776.9|3770.9|3777.9|3771.9|3777.9|3771.9|3776.9|3770.9|5
1654611890000|2022-06-07 14:24:50|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|3
1654611900000|2022-06-07 14:25:00|3776.9|3770.9|3776.4|3770.4|3776.9|3770.9|3776.1|3770.1|7
1654611920000|2022-06-07 14:25:20|3776.6|3770.6|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|2
1654611930000|2022-06-07 14:25:30|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654611940000|2022-06-07 14:25:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654611950000|2022-06-07 14:25:50|3775.9|3769.9|3774.6|3768.6|3775.9|3769.9|3774.6|3768.6|3
1654611960000|2022-06-07 14:26:00|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|2
1654611970000|2022-06-07 14:26:10|3775.6|3769.6|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|4
1654611980000|2022-06-07 14:26:20|3775.1|3769.1|3773.6|3767.6|3775.4|3769.4|3773.6|3767.6|5
1654611990000|2022-06-07 14:26:30|3773.9|3767.9|3774.9|3768.9|3774.9|3768.9|3773.9|3767.9|2
1654612000000|2022-06-07 14:26:40|3775.4|3769.4|3775.1|3769.1|3775.9|3769.9|3775.1|3769.1|5
1654612010000|2022-06-07 14:26:50|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.1|3768.1|8
1654612020000|2022-06-07 14:27:00|3775.4|3769.4|3777.1|3771.1|3777.1|3771.1|3775.4|3769.4|3
1654612030000|2022-06-07 14:27:10|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|3
1654612040000|2022-06-07 14:27:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1654612050000|2022-06-07 14:27:30|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1654612060000|2022-06-07 14:27:40|3777.6|3771.6|3774.6|3768.6|3777.6|3771.6|3774.6|3768.6|6
1654612070000|2022-06-07 14:27:50|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|3
1654612080000|2022-06-07 14:28:00|3775.1|3769.1|3778.1|3772.1|3778.4|3772.4|3775.1|3769.1|8
1654612090000|2022-06-07 14:28:10|3778.4|3772.4|3779.4|3773.4|3779.4|3773.4|3778.4|3772.4|4
1654612100000|2022-06-07 14:28:20|3779.1|3773.1|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|3
1654612120000|2022-06-07 14:28:40|3778.6|3772.6|3777.9|3771.9|3778.6|3772.6|3777.6|3771.6|5
1654612130000|2022-06-07 14:28:50|3777.6|3771.6|3778.4|3772.4|3778.4|3772.4|3777.6|3771.6|4
1654612140000|2022-06-07 14:29:00|3778.9|3772.9|3778.6|3772.6|3778.9|3772.9|3778.4|3772.4|3
1654612150000|2022-06-07 14:29:10|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|4
1654612170000|2022-06-07 14:29:30|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1654612180000|2022-06-07 14:29:40|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|3
1654612190000|2022-06-07 14:29:50|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1654612200000|2022-06-07 14:30:00|3778.1|3772.1|3778.9|3772.9|3778.9|3772.9|3778.1|3772.1|2
1654612210000|2022-06-07 14:30:10|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1654612230000|2022-06-07 14:30:30|3778.1|3772.1|3777.6|3771.6|3778.1|3772.1|3777.6|3771.6|3
1654612240000|2022-06-07 14:30:40|3776.9|3770.9|3775.4|3769.4|3776.9|3770.9|3774.9|3768.9|8
1654612250000|2022-06-07 14:30:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654612280000|2022-06-07 14:31:20|3775.1|3769.1|3777.9|3771.9|3777.9|3771.9|3775.1|3769.1|4
1654612310000|2022-06-07 14:31:50|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1654612320000|2022-06-07 14:32:00|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|2
1654612330000|2022-06-07 14:32:10|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|2
1654612340000|2022-06-07 14:32:20|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654612350000|2022-06-07 14:32:30|3775.9|3769.9|3775.1|3769.1|3775.9|3769.9|3775.1|3769.1|3
1654612380000|2022-06-07 14:33:00|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|4
1654612390000|2022-06-07 14:33:10|3775.6|3769.6|3778.9|3772.9|3778.9|3772.9|3775.6|3769.6|9
1654612400000|2022-06-07 14:33:20|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|5
1654612410000|2022-06-07 14:33:30|3777.6|3771.6|3776.1|3770.1|3777.6|3771.6|3776.1|3770.1|5
1654612420000|2022-06-07 14:33:40|3775.6|3769.6|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|4
1654612430000|2022-06-07 14:33:50|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654612440000|2022-06-07 14:34:00|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|3
1654612450000|2022-06-07 14:34:10|3775.6|3769.6|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|4
1654612460000|2022-06-07 14:34:20|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654612470000|2022-06-07 14:34:30|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654612480000|2022-06-07 14:34:40|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|2
1654612490000|2022-06-07 14:34:50|3776.4|3770.4|3777.1|3771.1|3777.1|3771.1|3776.4|3770.4|3
1654612500000|2022-06-07 14:35:00|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|3
1654612510000|2022-06-07 14:35:10|3776.1|3770.1|3776.1|3770.1|3776.4|3770.4|3775.6|3769.6|4
1654612520000|2022-06-07 14:35:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|3
1654612530000|2022-06-07 14:35:30|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|3
1654612540000|2022-06-07 14:35:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|3
1654612550000|2022-06-07 14:35:50|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654612560000|2022-06-07 14:36:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654612570000|2022-06-07 14:36:10|3775.1|3769.1|3775.9|3769.9|3775.9|3769.9|3775.1|3769.1|4
1654612580000|2022-06-07 14:36:20|3776.1|3770.1|3778.6|3772.6|3778.6|3772.6|3776.1|3770.1|5
1654612600000|2022-06-07 14:36:40|3778.8|3772.8|3781.3|3775.3|3781.3|3775.3|3778.4|3772.4|4
1654612610000|2022-06-07 14:36:50|3781|3775|3783.4|3777.4|3783.4|3777.4|3781|3775|2
1654612620000|2022-06-07 14:37:00|3783.3|3777.3|3781.6|3775.6|3783.3|3777.3|3781.6|3775.6|7
1654612630000|2022-06-07 14:37:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|3
1654612640000|2022-06-07 14:37:20|3781.6|3775.6|3781.9|3775.9|3782.4|3776.4|3781.6|3775.6|4
1654612650000|2022-06-07 14:37:30|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|2
1654612660000|2022-06-07 14:37:40|3782.4|3776.4|3781.6|3775.6|3782.4|3776.4|3781.6|3775.6|4
1654612670000|2022-06-07 14:37:50|3781.1|3775.1|3781.9|3775.9|3781.9|3775.9|3780.9|3774.9|3
1654612680000|2022-06-07 14:38:00|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|2
1654612690000|2022-06-07 14:38:10|3782.6|3776.6|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|3
1654612700000|2022-06-07 14:38:20|3782.9|3776.9|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|7
1654612710000|2022-06-07 14:38:30|3782.4|3776.4|3782.6|3776.6|3782.6|3776.6|3781.9|3775.9|5
1654612720000|2022-06-07 14:38:40|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1654612730000|2022-06-07 14:38:50|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|2
1654612740000|2022-06-07 14:39:00|3781.9|3775.9|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|3
1654612750000|2022-06-07 14:39:10|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.4|3776.4|5
1654612760000|2022-06-07 14:39:20|3782.9|3776.9|3783.9|3777.9|3783.9|3777.9|3782.9|3776.9|5
1654612770000|2022-06-07 14:39:30|3784.1|3778.1|3783.4|3777.4|3784.1|3778.1|3783.4|3777.4|4
1654612790000|2022-06-07 14:39:50|3783.1|3777.1|3783.1|3777.1|3783.4|3777.4|3783.1|3777.1|3
1654612800000|2022-06-07 14:40:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1654612810000|2022-06-07 14:40:10|3782.6|3776.6|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|3
1654612820000|2022-06-07 14:40:20|3782.4|3776.4|3782.1|3776.1|3782.4|3776.4|3782.1|3776.1|4
1654612840000|2022-06-07 14:40:40|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1654612850000|2022-06-07 14:40:50|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.1|3775.1|6
1654612860000|2022-06-07 14:41:00|3780.9|3774.9|3778.4|3772.4|3780.9|3774.9|3778.4|3772.4|10
1654612870000|2022-06-07 14:41:10|3778.6|3772.6|3776.6|3770.6|3778.6|3772.6|3776.6|3770.6|8
1654612880000|2022-06-07 14:41:20|3776.9|3770.9|3777.1|3771.1|3777.4|3771.4|3776.9|3770.9|3
1654612890000|2022-06-07 14:41:30|3777.9|3771.9|3783.1|3777.1|3783.1|3777.1|3777.9|3771.9|13
1654612900000|2022-06-07 14:41:40|3783.3|3777.3|3783.9|3777.9|3783.9|3777.9|3783.3|3777.3|6
1654612910000|2022-06-07 14:41:50|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|3
1654612920000|2022-06-07 14:42:00|3781.1|3775.1|3779.6|3773.6|3781.1|3775.1|3779.1|3773.1|6
1654612930000|2022-06-07 14:42:10|3779.9|3773.9|3780.4|3774.4|3780.4|3774.4|3779.9|3773.9|3
1654612950000|2022-06-07 14:42:30|3780.6|3774.6|3780.6|3774.6|3781.4|3775.4|3780.6|3774.6|7
1654612960000|2022-06-07 14:42:40|3780.4|3774.4|3779.6|3773.6|3780.4|3774.4|3779.1|3773.1|10
1654612970000|2022-06-07 14:42:50|3779.4|3773.4|3779.6|3773.6|3780.4|3774.4|3779.4|3773.4|9
1654612980000|2022-06-07 14:43:00|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1654612990000|2022-06-07 14:43:10|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654613000000|2022-06-07 14:43:20|3780.1|3774.1|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|4
1654613010000|2022-06-07 14:43:30|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1654613020000|2022-06-07 14:43:40|3779.6|3773.6|3776.9|3770.9|3779.6|3773.6|3776.1|3770.1|17
1654613030000|2022-06-07 14:43:50|3776.4|3770.4|3776.9|3770.9|3777.4|3771.4|3775.9|3769.9|17
1654613040000|2022-06-07 14:44:00|3778.4|3772.4|3780.4|3774.4|3780.4|3774.4|3778.4|3772.4|9
1654613050000|2022-06-07 14:44:10|3781.5|3775.5|3781.9|3775.9|3781.9|3775.9|3781.5|3775.5|2
1654613060000|2022-06-07 14:44:20|3781.1|3775.1|3782.4|3776.4|3782.4|3776.4|3781.1|3775.1|2
1654613070000|2022-06-07 14:44:30|3782.6|3776.6|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|3
1654613080000|2022-06-07 14:44:40|3782.1|3776.1|3785.4|3779.4|3785.4|3779.4|3782.1|3776.1|5
1654613090000|2022-06-07 14:44:50|3785.9|3779.9|3784.9|3778.9|3785.9|3779.9|3784.9|3778.9|4
1654613100000|2022-06-07 14:45:00|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.6|3777.6|5
1654613110000|2022-06-07 14:45:10|3783.6|3777.6|3782.1|3776.1|3783.6|3777.6|3782.1|3776.1|4
1654613120000|2022-06-07 14:45:20|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|3
1654613130000|2022-06-07 14:45:30|3781.6|3775.6|3783.1|3777.1|3783.1|3777.1|3781.6|3775.6|4
1654613140000|2022-06-07 14:45:40|3783.4|3777.4|3782.6|3776.6|3783.4|3777.4|3782.6|3776.6|4
1654613150000|2022-06-07 14:45:50|3782.9|3776.9|3783.6|3777.6|3783.9|3777.9|3782.9|3776.9|6
1654613160000|2022-06-07 14:46:00|3783.1|3777.1|3783.1|3777.1|3783.6|3777.6|3782.6|3776.6|11
1654613170000|2022-06-07 14:46:10|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|3
1654613180000|2022-06-07 14:46:20|3783.6|3777.6|3784.4|3778.4|3784.6|3778.6|3783.6|3777.6|6
1654613190000|2022-06-07 14:46:30|3784.9|3778.9|3784.4|3778.4|3785.1|3779.1|3784.4|3778.4|5
1654613200000|2022-06-07 14:46:40|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|2
1654613210000|2022-06-07 14:46:50|3784.6|3778.6|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|2
1654613220000|2022-06-07 14:47:00|3784.1|3778.1|3785.1|3779.1|3785.1|3779.1|3784.1|3778.1|5
1654613230000|2022-06-07 14:47:10|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|5
1654613240000|2022-06-07 14:47:20|3784.6|3778.6|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|5
1654613250000|2022-06-07 14:47:30|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1654613260000|2022-06-07 14:47:40|3783.4|3777.4|3781.9|3775.9|3783.4|3777.4|3781.9|3775.9|6
1654613270000|2022-06-07 14:47:50|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.4|3775.4|6
1654613280000|2022-06-07 14:48:00|3782.1|3776.1|3781.9|3775.9|3782.1|3776.1|3781.9|3775.9|2
1654613290000|2022-06-07 14:48:10|3781.6|3775.6|3779.9|3773.9|3781.6|3775.6|3779.6|3773.6|8
1654613300000|2022-06-07 14:48:20|3779.6|3773.6|3782.1|3776.1|3782.1|3776.1|3779.1|3773.1|10
1654613310000|2022-06-07 14:48:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654613320000|2022-06-07 14:48:40|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1654613330000|2022-06-07 14:48:50|3781.9|3775.9|3783.1|3777.1|3783.1|3777.1|3781.9|3775.9|4
1654613340000|2022-06-07 14:49:00|3783.4|3777.4|3783.6|3777.6|3783.6|3777.6|3783.1|3777.1|4
1654613350000|2022-06-07 14:49:10|3784.1|3778.1|3784.1|3778.1|3784.4|3778.4|3783.6|3777.6|5
1654613360000|2022-06-07 14:49:20|3783.9|3777.9|3784.1|3778.1|3784.1|3778.1|3783.9|3777.9|4
1654613370000|2022-06-07 14:49:30|3784.4|3778.4|3784.6|3778.6|3784.6|3778.6|3784.4|3778.4|2
1654613380000|2022-06-07 14:49:40|3785.1|3779.1|3787.4|3781.4|3787.4|3781.4|3785.1|3779.1|9
1654613390000|2022-06-07 14:49:50|3787.9|3781.9|3788.9|3782.9|3788.9|3782.9|3787.9|3781.9|4
1654613400000|2022-06-07 14:50:00|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1654613410000|2022-06-07 14:50:10|3789.6|3783.6|3790.6|3784.6|3790.6|3784.6|3789.6|3783.6|4
1654613420000|2022-06-07 14:50:20|3790.4|3784.4|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|3
1654613430000|2022-06-07 14:50:30|3790.1|3784.1|3790.1|3784.1|3790.4|3784.4|3790.1|3784.1|3
1654613440000|2022-06-07 14:50:40|3789.1|3783.1|3786.1|3780.1|3789.1|3783.1|3786.1|3780.1|11
1654613450000|2022-06-07 14:50:50|3785.9|3779.9|3784.6|3778.6|3785.9|3779.9|3783.4|3777.4|10
1654613460000|2022-06-07 14:51:00|3785.1|3779.1|3788.1|3782.1|3788.1|3782.1|3785.1|3779.1|6
1654613470000|2022-06-07 14:51:10|3788.4|3782.4|3787.1|3781.1|3788.4|3782.4|3787.1|3781.1|4
1654613480000|2022-06-07 14:51:20|3786.9|3780.9|3787.6|3781.6|3788.1|3782.1|3786.6|3780.6|8
1654613490000|2022-06-07 14:51:30|3787.4|3781.4|3788.1|3782.1|3788.6|3782.6|3787.4|3781.4|6
1654613500000|2022-06-07 14:51:40|3787.9|3781.9|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|5
1654613510000|2022-06-07 14:51:50|3788.4|3782.4|3787.6|3781.6|3788.4|3782.4|3787.6|3781.6|3
1654613520000|2022-06-07 14:52:00|3787.9|3781.9|3788.6|3782.6|3788.6|3782.6|3787.9|3781.9|6
1654613530000|2022-06-07 14:52:10|3788.9|3782.9|3789.1|3783.1|3789.4|3783.4|3788.6|3782.6|6
1654613540000|2022-06-07 14:52:20|3788.9|3782.9|3790|3784|3790.9|3784.9|3788.6|3782.6|10
1654613550000|2022-06-07 14:52:30|3790.1|3784.1|3788.9|3782.9|3790.1|3784.1|3788.6|3782.6|13
1654613560000|2022-06-07 14:52:40|3788.6|3782.6|3786.6|3780.6|3788.6|3782.6|3786.6|3780.6|10
1654613570000|2022-06-07 14:52:50|3785.9|3779.9|3785.9|3779.9|3787.4|3781.4|3785.4|3779.4|9
1654613580000|2022-06-07 14:53:00|3785.6|3779.6|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|3
1654613590000|2022-06-07 14:53:10|3785.4|3779.4|3788.6|3782.6|3788.8|3782.8|3785.1|3779.1|9
1654613600000|2022-06-07 14:53:20|3788.9|3782.9|3789.4|3783.4|3789.9|3783.9|3788.6|3782.6|7
1654613610000|2022-06-07 14:53:30|3789.6|3783.6|3789.9|3783.9|3790.1|3784.1|3789.4|3783.4|5
1654613620000|2022-06-07 14:53:40|3789.6|3783.6|3788.4|3782.4|3789.6|3783.6|3788.4|3782.4|4
1654613630000|2022-06-07 14:53:50|3788.9|3782.9|3789.4|3783.4|3789.9|3783.9|3788.9|3782.9|8
1654613640000|2022-06-07 14:54:00|3789.1|3783.1|3788.9|3782.9|3789.9|3783.9|3788.9|3782.9|6
1654613650000|2022-06-07 14:54:10|3788.6|3782.6|3786.6|3780.6|3788.6|3782.6|3786.6|3780.6|8
1654613660000|2022-06-07 14:54:20|3786.9|3780.9|3784.6|3778.6|3786.9|3780.9|3784.6|3778.6|10
1654613670000|2022-06-07 14:54:30|3784.9|3778.9|3783.1|3777.1|3784.9|3778.9|3783.1|3777.1|4
1654613680000|2022-06-07 14:54:40|3782.9|3776.9|3783.9|3777.9|3783.9|3777.9|3782.9|3776.9|9
1654613690000|2022-06-07 14:54:50|3784.1|3778.1|3784.1|3778.1|3784.4|3778.4|3783.4|3777.4|12
1654613700000|2022-06-07 14:55:00|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3783.6|3777.6|11
1654613710000|2022-06-07 14:55:10|3784.6|3778.6|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|10
1654613720000|2022-06-07 14:55:20|3783.9|3777.9|3785.6|3779.6|3785.6|3779.6|3783.9|3777.9|13
1654613730000|2022-06-07 14:55:30|3785.9|3779.9|3786.6|3780.6|3787.1|3781.1|3785.4|3779.4|5
1654613740000|2022-06-07 14:55:40|3787.4|3781.4|3790.8|3784.8|3790.8|3784.8|3787.4|3781.4|11
1654613750000|2022-06-07 14:55:50|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|3
1654613760000|2022-06-07 14:56:00|3791.1|3785.1|3797.4|3791.4|3797.4|3791.4|3791.1|3785.1|15
1654613770000|2022-06-07 14:56:10|3797.6|3791.6|3800.1|3794.1|3800.1|3794.1|3797.6|3791.6|15
1654613780000|2022-06-07 14:56:20|3800.4|3794.4|3804.1|3798.1|3804.6|3798.6|3800.4|3794.4|17
1654613790000|2022-06-07 14:56:30|3804.4|3798.4|3802|3796|3804.6|3798.6|3801.8|3795.8|15
1654613800000|2022-06-07 14:56:40|3802.3|3796.3|3801.6|3795.6|3804.1|3798.1|3801.5|3795.5|9
1654613810000|2022-06-07 14:56:50|3801.5|3795.5|3801.3|3795.3|3802|3796|3801.3|3795.3|9
1654613820000|2022-06-07 14:57:00|3801|3795|3800.9|3794.9|3801.1|3795.1|3800.5|3794.5|10
1654613830000|2022-06-07 14:57:10|3801.1|3795.1|3802.1|3796.1|3802.1|3796.1|3800.6|3794.6|11
1654613840000|2022-06-07 14:57:20|3802.4|3796.4|3801.4|3795.4|3804.1|3798.1|3801.4|3795.4|11
1654613850000|2022-06-07 14:57:30|3801.5|3795.5|3798.9|3792.9|3801.8|3795.8|3798.9|3792.9|11
1654613860000|2022-06-07 14:57:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3798|3792|11
1654613870000|2022-06-07 14:57:50|3800|3794|3800.8|3794.8|3800.8|3794.8|3799.8|3793.8|11
1654613880000|2022-06-07 14:58:00|3800.5|3794.5|3800.8|3794.8|3801.1|3795.1|3800|3794|8
1654613890000|2022-06-07 14:58:10|3801|3795|3800.5|3794.5|3801.5|3795.5|3800|3794|13
1654613900000|2022-06-07 14:58:20|3800.8|3794.8|3800|3794|3801|3795|3798.8|3792.8|17
1654613910000|2022-06-07 14:58:30|3800.3|3794.3|3802.5|3796.5|3802.5|3796.5|3800|3794|15
1654613920000|2022-06-07 14:58:40|3803.1|3797.1|3803.3|3797.3|3803.8|3797.8|3801.5|3795.5|19
1654613930000|2022-06-07 14:58:50|3803.5|3797.5|3805|3799|3805.3|3799.3|3803.5|3797.5|10
1654613940000|2022-06-07 14:59:00|3805.4|3799.4|3805.1|3799.1|3805.4|3799.4|3804.6|3798.6|6
1654613950000|2022-06-07 14:59:10|3805.3|3799.3|3805.4|3799.4|3805.6|3799.6|3805.3|3799.3|5
1654613960000|2022-06-07 14:59:20|3805.6|3799.6|3805.9|3799.9|3805.9|3799.9|3805.6|3799.6|2
1654613970000|2022-06-07 14:59:30|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|3
1654613980000|2022-06-07 14:59:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3804.9|3798.9|3
1654613990000|2022-06-07 14:59:50|3805.4|3799.4|3800.4|3794.4|3805.4|3799.4|3800.4|3794.4|9
1654614000000|2022-06-07 15:00:00|3800.9|3794.9|3796.6|3790.6|3800.9|3794.9|3796.6|3790.6|10
1654614010000|2022-06-07 15:00:10|3796.4|3790.4|3795.6|3789.6|3796.9|3790.9|3795.4|3789.4|10
1654614020000|2022-06-07 15:00:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1654614030000|2022-06-07 15:00:30|3796.1|3790.1|3796.4|3790.4|3796.4|3790.4|3796.1|3790.1|2
1654614040000|2022-06-07 15:00:40|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3794.9|3788.9|8
1654614050000|2022-06-07 15:00:50|3796.1|3790.1|3796.9|3790.9|3796.9|3790.9|3796.1|3790.1|6
1654614060000|2022-06-07 15:01:00|3796.6|3790.6|3796.6|3790.6|3797.4|3791.4|3796.1|3790.1|8
1654614070000|2022-06-07 15:01:10|3796.1|3790.1|3797.6|3791.6|3798.4|3792.4|3796.1|3790.1|7
1654614080000|2022-06-07 15:01:20|3796.9|3790.9|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|3
1654614090000|2022-06-07 15:01:30|3796.9|3790.9|3797.9|3791.9|3797.9|3791.9|3796.4|3790.4|9
1654614100000|2022-06-07 15:01:40|3797.6|3791.6|3797.9|3791.9|3797.9|3791.9|3797.6|3791.6|2
1654614110000|2022-06-07 15:01:50|3797.6|3791.6|3797.9|3791.9|3798.1|3792.1|3797.6|3791.6|8
1654614120000|2022-06-07 15:02:00|3797.6|3791.6|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|3
1654614130000|2022-06-07 15:02:10|3797.9|3791.9|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|3
1654614140000|2022-06-07 15:02:20|3797.4|3791.4|3797.1|3791.1|3797.4|3791.4|3797.1|3791.1|4
1654614160000|2022-06-07 15:02:40|3797.4|3791.4|3798.1|3792.1|3798.6|3792.6|3797.4|3791.4|6
1654614170000|2022-06-07 15:02:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1654614180000|2022-06-07 15:03:00|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.4|3791.4|3
1654614190000|2022-06-07 15:03:10|3797.9|3791.9|3796.6|3790.6|3797.9|3791.9|3796.6|3790.6|5
1654614200000|2022-06-07 15:03:20|3795.6|3789.6|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|2
1654614210000|2022-06-07 15:03:30|3796.4|3790.4|3797.1|3791.1|3797.1|3791.1|3796.4|3790.4|3
1654614220000|2022-06-07 15:03:40|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1654614230000|2022-06-07 15:03:50|3796.4|3790.4|3796.6|3790.6|3796.6|3790.6|3796.4|3790.4|2
1654614250000|2022-06-07 15:04:10|3796.9|3790.9|3797.6|3791.6|3797.6|3791.6|3796.9|3790.9|2
1654614260000|2022-06-07 15:04:20|3797.9|3791.9|3797.6|3791.6|3797.9|3791.9|3797.4|3791.4|3
1654614270000|2022-06-07 15:04:30|3797.4|3791.4|3797.1|3791.1|3797.4|3791.4|3797.1|3791.1|2
1654614280000|2022-06-07 15:04:40|3796.9|3790.9|3797.1|3791.1|3797.1|3791.1|3796.9|3790.9|4
1654614290000|2022-06-07 15:04:50|3796.9|3790.9|3797.1|3791.1|3797.1|3791.1|3796.9|3790.9|2
1654614300000|2022-06-07 15:05:00|3796.9|3790.9|3795.6|3789.6|3796.9|3790.9|3795.6|3789.6|3
1654614320000|2022-06-07 15:05:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1654614330000|2022-06-07 15:05:30|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1654614340000|2022-06-07 15:05:40|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.1|3788.1|3
1654614350000|2022-06-07 15:05:50|3794.6|3788.6|3794.1|3788.1|3794.6|3788.6|3793.9|3787.9|9
1654614360000|2022-06-07 15:06:00|3794.4|3788.4|3794.1|3788.1|3794.4|3788.4|3794.1|3788.1|4
1654614370000|2022-06-07 15:06:10|3794.4|3788.4|3794.1|3788.1|3794.4|3788.4|3794.1|3788.1|2
1654614380000|2022-06-07 15:06:20|3793.9|3787.9|3794.1|3788.1|3794.1|3788.1|3793.9|3787.9|2
1654614390000|2022-06-07 15:06:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1654614410000|2022-06-07 15:06:50|3793.6|3787.6|3791.9|3785.9|3793.9|3787.9|3790.4|3784.4|6
1654614420000|2022-06-07 15:07:00|3791.6|3785.6|3792.4|3786.4|3792.4|3786.4|3791.1|3785.1|9
1654614430000|2022-06-07 15:07:10|3792.6|3786.6|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|3
1654614440000|2022-06-07 15:07:20|3792.9|3786.9|3792.1|3786.1|3792.9|3786.9|3791.9|3785.9|4
1654614450000|2022-06-07 15:07:30|3792.4|3786.4|3792.1|3786.1|3792.9|3786.9|3792.1|3786.1|6
1654614460000|2022-06-07 15:07:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|3
1654614470000|2022-06-07 15:07:50|3791.6|3785.6|3792.4|3786.4|3792.4|3786.4|3791.6|3785.6|12
1654614480000|2022-06-07 15:08:00|3792.6|3786.6|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|4
1654614490000|2022-06-07 15:08:10|3792.6|3786.6|3793.4|3787.4|3793.6|3787.6|3792.4|3786.4|11
1654614510000|2022-06-07 15:08:30|3793.1|3787.1|3792.1|3786.1|3793.1|3787.1|3792.1|3786.1|8
1654614520000|2022-06-07 15:08:40|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1654614530000|2022-06-07 15:08:50|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1654614540000|2022-06-07 15:09:00|3791.6|3785.6|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|5
1654614560000|2022-06-07 15:09:20|3792.4|3786.4|3793.4|3787.4|3793.4|3787.4|3792.4|3786.4|3
1654614570000|2022-06-07 15:09:30|3793.1|3787.1|3793.4|3787.4|3793.9|3787.9|3793.1|3787.1|5
1654614580000|2022-06-07 15:09:40|3793.6|3787.6|3794.9|3788.9|3794.9|3788.9|3793.6|3787.6|4
1654614590000|2022-06-07 15:09:50|3795.1|3789.1|3794.9|3788.9|3795.1|3789.1|3794.4|3788.4|4
1654614600000|2022-06-07 15:10:00|3794.6|3788.6|3793.6|3787.6|3795.4|3789.4|3793.6|3787.6|9
1654614610000|2022-06-07 15:10:10|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|3
1654614630000|2022-06-07 15:10:30|3792.6|3786.6|3792.1|3786.1|3792.6|3786.6|3792.1|3786.1|5
1654614640000|2022-06-07 15:10:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1654614670000|2022-06-07 15:11:10|3791.6|3785.6|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|2
1654614680000|2022-06-07 15:11:20|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3791.9|3785.9|3
1654614690000|2022-06-07 15:11:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1654614700000|2022-06-07 15:11:40|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1654614710000|2022-06-07 15:11:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1654614720000|2022-06-07 15:12:00|3790.9|3784.9|3790.9|3784.9|3791.1|3785.1|3790.4|3784.4|4
1654614730000|2022-06-07 15:12:10|3791.1|3785.1|3791.9|3785.9|3791.9|3785.9|3791.1|3785.1|7
1654614740000|2022-06-07 15:12:20|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|2
1654614760000|2022-06-07 15:12:40|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3790.9|3784.9|4
1654614770000|2022-06-07 15:12:50|3791.4|3785.4|3791.1|3785.1|3791.6|3785.6|3791.1|3785.1|4
1654614780000|2022-06-07 15:13:00|3791.4|3785.4|3791.6|3785.6|3791.6|3785.6|3791.4|3785.4|2
1654614790000|2022-06-07 15:13:10|3791.9|3785.9|3793.4|3787.4|3793.4|3787.4|3791.9|3785.9|4
1654614800000|2022-06-07 15:13:20|3793.1|3787.1|3793.6|3787.6|3793.6|3787.6|3792.9|3786.9|5
1654614820000|2022-06-07 15:13:40|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1654614840000|2022-06-07 15:14:00|3793.1|3787.1|3792.1|3786.1|3793.1|3787.1|3792.1|3786.1|2
1654614850000|2022-06-07 15:14:10|3791.9|3785.9|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|3
1654614860000|2022-06-07 15:14:20|3791.4|3785.4|3792.1|3786.1|3792.1|3786.1|3791.4|3785.4|4
1654614870000|2022-06-07 15:14:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1654614880000|2022-06-07 15:14:40|3791.4|3785.4|3791.1|3785.1|3791.4|3785.4|3791.1|3785.1|2
1654614890000|2022-06-07 15:14:50|3790.9|3784.9|3790.6|3784.6|3790.9|3784.9|3790.6|3784.6|2
1654614900000|2022-06-07 15:15:00|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1654614920000|2022-06-07 15:15:20|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1654614940000|2022-06-07 15:15:40|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1654615000000|2022-06-07 15:16:40|3790.4|3784.4|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|3
1654615010000|2022-06-07 15:16:50|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|4
1654615020000|2022-06-07 15:17:00|3791.4|3785.4|3791.1|3785.1|3791.4|3785.4|3790.9|3784.9|3
1654615030000|2022-06-07 15:17:10|3791.4|3785.4|3792.4|3786.4|3792.4|3786.4|3791.4|3785.4|4
1654615040000|2022-06-07 15:17:20|3792.6|3786.6|3792.9|3786.9|3792.9|3786.9|3792.6|3786.6|2
1654615050000|2022-06-07 15:17:30|3792.6|3786.6|3791.9|3785.9|3792.6|3786.6|3791.9|3785.9|5
1654615060000|2022-06-07 15:17:40|3791.6|3785.6|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|4
1654615070000|2022-06-07 15:17:50|3791.1|3785.1|3790.9|3784.9|3791.1|3785.1|3790.6|3784.6|3
1654615080000|2022-06-07 15:18:00|3791.1|3785.1|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|3
1654615090000|2022-06-07 15:18:10|3791.1|3785.1|3790.9|3784.9|3791.1|3785.1|3790.9|3784.9|2
1654615100000|2022-06-07 15:18:20|3791.1|3785.1|3790.9|3784.9|3791.1|3785.1|3790.9|3784.9|2
1654615110000|2022-06-07 15:18:30|3790.6|3784.6|3791.1|3785.1|3791.1|3785.1|3790.6|3784.6|3
1654615120000|2022-06-07 15:18:40|3790.9|3784.9|3790.6|3784.6|3790.9|3784.9|3790.6|3784.6|2
1654615130000|2022-06-07 15:18:50|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1654615140000|2022-06-07 15:19:00|3790.6|3784.6|3788.4|3782.4|3790.6|3784.6|3788.1|3782.1|5
1654615170000|2022-06-07 15:19:30|3789.1|3783.1|3790.1|3784.1|3790.1|3784.1|3789.1|3783.1|3
1654615180000|2022-06-07 15:19:40|3790.4|3784.4|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|3
1654615190000|2022-06-07 15:19:50|3794.5|3788.5|3795.4|3789.4|3795.4|3789.4|3794.5|3788.5|3
1654615200000|2022-06-07 15:20:00|3795.6|3789.6|3793.9|3787.9|3795.6|3789.6|3793.9|3787.9|5
1654615240000|2022-06-07 15:20:40|3793.4|3787.4|3793.9|3787.9|3794.1|3788.1|3793.4|3787.4|4
1654615250000|2022-06-07 15:20:50|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1654615260000|2022-06-07 15:21:00|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1654615270000|2022-06-07 15:21:10|3793.6|3787.6|3793.9|3787.9|3793.9|3787.9|3793.6|3787.6|2
1654615280000|2022-06-07 15:21:20|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1654615290000|2022-06-07 15:21:30|3793.9|3787.9|3796.1|3790.1|3796.1|3790.1|3793.6|3787.6|3
1654615300000|2022-06-07 15:21:40|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1654615350000|2022-06-07 15:22:30|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1654615360000|2022-06-07 15:22:40|3797.1|3791.1|3796.6|3790.6|3797.4|3791.4|3796.6|3790.6|5
1654615370000|2022-06-07 15:22:50|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1654615380000|2022-06-07 15:23:00|3797.1|3791.1|3796.9|3790.9|3797.1|3791.1|3796.9|3790.9|2
1654615390000|2022-06-07 15:23:10|3796.6|3790.6|3796.6|3790.6|3796.9|3790.9|3796.6|3790.6|3
1654615400000|2022-06-07 15:23:20|3796.4|3790.4|3796.9|3790.9|3796.9|3790.9|3796.1|3790.1|4
1654615410000|2022-06-07 15:23:30|3797.1|3791.1|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|2
1654615420000|2022-06-07 15:23:40|3797.1|3791.1|3797.4|3791.4|3797.6|3791.6|3796.6|3790.6|7
1654615430000|2022-06-07 15:23:50|3797.6|3791.6|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|3
1654615440000|2022-06-07 15:24:00|3797.9|3791.9|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|4
1654615450000|2022-06-07 15:24:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|5
1654615460000|2022-06-07 15:24:20|3797.6|3791.6|3797.6|3791.6|3798.1|3792.1|3797.4|3791.4|6
1654615470000|2022-06-07 15:24:30|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|3
1654615480000|2022-06-07 15:24:40|3796.6|3790.6|3796.6|3790.6|3796.9|3790.9|3796.6|3790.6|3
1654615490000|2022-06-07 15:24:50|3796.9|3790.9|3796.1|3790.1|3796.9|3790.9|3796.1|3790.1|4
1654615500000|2022-06-07 15:25:00|3795.9|3789.9|3796.1|3790.1|3796.4|3790.4|3795.6|3789.6|8
1654615530000|2022-06-07 15:25:30|3795.9|3789.9|3796.1|3790.1|3796.1|3790.1|3795.9|3789.9|2
1654615540000|2022-06-07 15:25:40|3795.9|3789.9|3796.1|3790.1|3796.1|3790.1|3795.9|3789.9|2
1654615550000|2022-06-07 15:25:50|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.6|3790.6|2
1654615570000|2022-06-07 15:26:10|3796.4|3790.4|3796.1|3790.1|3796.4|3790.4|3795.9|3789.9|3
1654615600000|2022-06-07 15:26:40|3795.6|3789.6|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|2
1654615610000|2022-06-07 15:26:50|3795.1|3789.1|3795.4|3789.4|3795.4|3789.4|3795.1|3789.1|2
1654615700000|2022-06-07 15:28:20|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1654615720000|2022-06-07 15:28:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1654615750000|2022-06-07 15:29:10|3795.1|3789.1|3795.4|3789.4|3795.4|3789.4|3795.1|3789.1|2
1654615790000|2022-06-07 15:29:50|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.6|3789.6|3
1654615800000|2022-06-07 15:30:00|3796.1|3790.1|3796.9|3790.9|3796.9|3790.9|3795.9|3789.9|6
1654615810000|2022-06-07 15:30:10|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.1|3790.1|5
1654615820000|2022-06-07 15:30:20|3797.1|3791.1|3796.9|3790.9|3797.1|3791.1|3796.9|3790.9|4
1654615830000|2022-06-07 15:30:30|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.6|3790.6|2
1654615840000|2022-06-07 15:30:40|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|4
1654615870000|2022-06-07 15:31:10|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1654615880000|2022-06-07 15:31:20|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.1|3791.1|3
1654615890000|2022-06-07 15:31:30|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1654615900000|2022-06-07 15:31:40|3797.4|3791.4|3797.6|3791.6|3797.6|3791.6|3797.4|3791.4|2
1654615910000|2022-06-07 15:31:50|3798.1|3792.1|3799.4|3793.4|3799.4|3793.4|3798.1|3792.1|2
1654615930000|2022-06-07 15:32:10|3799.6|3793.6|3799.4|3793.4|3799.6|3793.6|3799.4|3793.4|2
1654615950000|2022-06-07 15:32:30|3799.1|3793.1|3799.1|3793.1|3799.4|3793.4|3799.1|3793.1|3
1654615960000|2022-06-07 15:32:40|3799.6|3793.6|3800.4|3794.4|3800.4|3794.4|3799.6|3793.6|3
1654615970000|2022-06-07 15:32:50|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1654615980000|2022-06-07 15:33:00|3801.4|3795.4|3803.4|3797.4|3804.1|3798.1|3801.4|3795.4|4
1654615990000|2022-06-07 15:33:10|3804.1|3798.1|3802.1|3796.1|3804.1|3798.1|3801.6|3795.6|6
1654616000000|2022-06-07 15:33:20|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654616010000|2022-06-07 15:33:30|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3801.9|3795.9|3
1654616020000|2022-06-07 15:33:40|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654616040000|2022-06-07 15:34:00|3802.9|3796.9|3800.9|3794.9|3802.9|3796.9|3800.9|3794.9|6
1654616050000|2022-06-07 15:34:10|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|4
1654616060000|2022-06-07 15:34:20|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|4
1654616080000|2022-06-07 15:34:40|3799.9|3793.9|3801.1|3795.1|3801.1|3795.1|3799.9|3793.9|4
1654616090000|2022-06-07 15:34:50|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|5
1654616100000|2022-06-07 15:35:00|3800.6|3794.6|3801.4|3795.4|3801.4|3795.4|3800.6|3794.6|3
1654616110000|2022-06-07 15:35:10|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654616130000|2022-06-07 15:35:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654616140000|2022-06-07 15:35:40|3800.6|3794.6|3800.1|3794.1|3801.1|3795.1|3800.1|3794.1|4
1654616170000|2022-06-07 15:36:10|3800.6|3794.6|3804.4|3798.4|3805.4|3799.4|3800.6|3794.6|12
1654616180000|2022-06-07 15:36:20|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|4
1654616190000|2022-06-07 15:36:30|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|2
1654616200000|2022-06-07 15:36:40|3803.4|3797.4|3802.9|3796.9|3803.6|3797.6|3802.9|3796.9|5
1654616210000|2022-06-07 15:36:50|3802.6|3796.6|3802.4|3796.4|3802.6|3796.6|3802.4|3796.4|2
1654616220000|2022-06-07 15:37:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1654616240000|2022-06-07 15:37:20|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654616250000|2022-06-07 15:37:30|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|5
1654616260000|2022-06-07 15:37:40|3802.1|3796.1|3801.1|3795.1|3802.1|3796.1|3800.6|3794.6|9
1654616270000|2022-06-07 15:37:50|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1654616280000|2022-06-07 15:38:00|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|3
1654616290000|2022-06-07 15:38:10|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1654616300000|2022-06-07 15:38:20|3800.4|3794.4|3801.1|3795.1|3801.1|3795.1|3800.4|3794.4|2
1654616310000|2022-06-07 15:38:30|3801.4|3795.4|3801.4|3795.4|3801.6|3795.6|3800.4|3794.4|7
1654616320000|2022-06-07 15:38:40|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654616330000|2022-06-07 15:38:50|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1654616340000|2022-06-07 15:39:00|3801.4|3795.4|3801.6|3795.6|3801.6|3795.6|3801.4|3795.4|2
1654616360000|2022-06-07 15:39:20|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|4
1654616390000|2022-06-07 15:39:50|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654616430000|2022-06-07 15:40:30|3800.9|3794.9|3800.1|3794.1|3800.9|3794.9|3799.9|3793.9|7
1654616440000|2022-06-07 15:40:40|3800.4|3794.4|3800.9|3794.9|3801.1|3795.1|3800.4|3794.4|11
1654616450000|2022-06-07 15:40:50|3801.1|3795.1|3800.9|3794.9|3801.1|3795.1|3800.9|3794.9|2
1654616460000|2022-06-07 15:41:00|3800.6|3794.6|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|2
1654616490000|2022-06-07 15:41:30|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1654616500000|2022-06-07 15:41:40|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1654616510000|2022-06-07 15:41:50|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.1|3794.1|4
1654616520000|2022-06-07 15:42:00|3800.9|3794.9|3801.1|3795.1|3801.4|3795.4|3800.6|3794.6|8
1654616530000|2022-06-07 15:42:10|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|3
1654616540000|2022-06-07 15:42:20|3801.1|3795.1|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|3
1654616550000|2022-06-07 15:42:30|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.6|3794.6|5
1654616560000|2022-06-07 15:42:40|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654616590000|2022-06-07 15:43:10|3801.4|3795.4|3801.4|3795.4|3801.6|3795.6|3801.4|3795.4|3
1654616600000|2022-06-07 15:43:20|3801.1|3795.1|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|5
1654616610000|2022-06-07 15:43:30|3800.9|3794.9|3801.1|3795.1|3801.1|3795.1|3800.9|3794.9|2
1654616620000|2022-06-07 15:43:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.1|3795.1|5
1654616630000|2022-06-07 15:43:50|3801.6|3795.6|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|2
1654616640000|2022-06-07 15:44:00|3802.1|3796.1|3802.9|3796.9|3802.9|3796.9|3801.9|3795.9|7
1654616660000|2022-06-07 15:44:20|3803.4|3797.4|3803.1|3797.1|3803.4|3797.4|3803.1|3797.1|2
1654616670000|2022-06-07 15:44:30|3803.4|3797.4|3805.4|3799.4|3805.6|3799.6|3803.4|3797.4|8
1654616690000|2022-06-07 15:44:50|3805.6|3799.6|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|3
1654616700000|2022-06-07 15:45:00|3805.9|3799.9|3809.4|3803.4|3809.9|3803.9|3805.9|3799.9|18
1654616730000|2022-06-07 15:45:30|3809.9|3803.9|3810.4|3804.4|3810.4|3804.4|3809.1|3803.1|5
1654616760000|2022-06-07 15:46:00|3810.1|3804.1|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|3
1654616770000|2022-06-07 15:46:10|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1654616780000|2022-06-07 15:46:20|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1654616790000|2022-06-07 15:46:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654616800000|2022-06-07 15:46:40|3810.1|3804.1|3808.4|3802.4|3810.1|3804.1|3808.4|3802.4|7
1654616810000|2022-06-07 15:46:50|3808.6|3802.6|3809.4|3803.4|3809.4|3803.4|3808.6|3802.6|3
1654616820000|2022-06-07 15:47:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654616830000|2022-06-07 15:47:10|3809.4|3803.4|3809.6|3803.6|3810.1|3804.1|3809.4|3803.4|9
1654616840000|2022-06-07 15:47:20|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1654616860000|2022-06-07 15:47:40|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3809.6|3803.6|3
1654616870000|2022-06-07 15:47:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|3
1654616880000|2022-06-07 15:48:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1654616890000|2022-06-07 15:48:10|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1654616910000|2022-06-07 15:48:30|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|2
1654616920000|2022-06-07 15:48:40|3809.4|3803.4|3810.9|3804.9|3810.9|3804.9|3809.4|3803.4|3
1654616930000|2022-06-07 15:48:50|3811.1|3805.1|3812.6|3806.6|3813.9|3807.9|3810.6|3804.6|5
1654616940000|2022-06-07 15:49:00|3812.4|3806.4|3811.1|3805.1|3812.4|3806.4|3811.1|3805.1|4
1654616950000|2022-06-07 15:49:10|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|3
1654616960000|2022-06-07 15:49:20|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|2
1654616970000|2022-06-07 15:49:30|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654616980000|2022-06-07 15:49:40|3810.4|3804.4|3811.1|3805.1|3811.1|3805.1|3810.4|3804.4|3
1654616990000|2022-06-07 15:49:50|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1654617000000|2022-06-07 15:50:00|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1654617010000|2022-06-07 15:50:10|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.9|3804.9|2
1654617020000|2022-06-07 15:50:20|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.9|3804.9|2
1654617030000|2022-06-07 15:50:30|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|3
1654617040000|2022-06-07 15:50:40|3811.4|3805.4|3811.1|3805.1|3811.6|3805.6|3811.1|3805.1|3
1654617050000|2022-06-07 15:50:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1654617060000|2022-06-07 15:51:00|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|6
1654617070000|2022-06-07 15:51:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654617080000|2022-06-07 15:51:20|3810.9|3804.9|3810.9|3804.9|3811.1|3805.1|3810.9|3804.9|3
1654617090000|2022-06-07 15:51:30|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.9|3804.9|2
1654617100000|2022-06-07 15:51:40|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|5
1654617110000|2022-06-07 15:51:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654617120000|2022-06-07 15:52:00|3810.1|3804.1|3811.4|3805.4|3811.4|3805.4|3810.1|3804.1|5
1654617130000|2022-06-07 15:52:10|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|3
1654617140000|2022-06-07 15:52:20|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1654617150000|2022-06-07 15:52:30|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|3
1654617160000|2022-06-07 15:52:40|3809.9|3803.9|3809.1|3803.1|3809.9|3803.9|3808.9|3802.9|6
1654617170000|2022-06-07 15:52:50|3808.1|3802.1|3807|3801|3808.1|3802.1|3807|3801|2
1654617180000|2022-06-07 15:53:00|3806.5|3800.5|3805.6|3799.6|3806.5|3800.5|3805.6|3799.6|4
1654617200000|2022-06-07 15:53:20|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.4|3799.4|3
1654617210000|2022-06-07 15:53:30|3805.1|3799.1|3804.1|3798.1|3805.1|3799.1|3804.1|3798.1|3
1654617220000|2022-06-07 15:53:40|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|3
1654617230000|2022-06-07 15:53:50|3804.1|3798.1|3805.6|3799.6|3806.1|3800.1|3804.1|3798.1|4
1654617250000|2022-06-07 15:54:10|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654617270000|2022-06-07 15:54:30|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1654617280000|2022-06-07 15:54:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654617290000|2022-06-07 15:54:50|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|2
1654617300000|2022-06-07 15:55:00|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654617310000|2022-06-07 15:55:10|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1654617350000|2022-06-07 15:55:50|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1654617360000|2022-06-07 15:56:00|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1654617380000|2022-06-07 15:56:20|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1654617390000|2022-06-07 15:56:30|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1654617420000|2022-06-07 15:57:00|3802.4|3796.4|3801.1|3795.1|3802.4|3796.4|3801.1|3795.1|4
1654617430000|2022-06-07 15:57:10|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1654617440000|2022-06-07 15:57:20|3800.4|3794.4|3800.6|3794.6|3800.6|3794.6|3800.4|3794.4|2
1654617450000|2022-06-07 15:57:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1654617460000|2022-06-07 15:57:40|3800.1|3794.1|3800.6|3794.6|3800.6|3794.6|3800.1|3794.1|4
1654617470000|2022-06-07 15:57:50|3800.4|3794.4|3800.1|3794.1|3800.4|3794.4|3799.9|3793.9|4
1654617480000|2022-06-07 15:58:00|3800.4|3794.4|3801.6|3795.6|3801.6|3795.6|3800.4|3794.4|6
1654617490000|2022-06-07 15:58:10|3801.1|3795.1|3801.9|3795.9|3801.9|3795.9|3801.1|3795.1|8
1654617500000|2022-06-07 15:58:20|3801.6|3795.6|3801.4|3795.4|3801.6|3795.6|3801.4|3795.4|2
1654617510000|2022-06-07 15:58:30|3801.1|3795.1|3799.1|3793.1|3801.1|3795.1|3799.1|3793.1|2
1654617520000|2022-06-07 15:58:40|3798.8|3792.8|3798.1|3792.1|3798.8|3792.8|3798.1|3792.1|2
1654617530000|2022-06-07 15:58:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1654617550000|2022-06-07 15:59:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1654617560000|2022-06-07 15:59:20|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1654617570000|2022-06-07 15:59:30|3797.6|3791.6|3797.9|3791.9|3797.9|3791.9|3797.6|3791.6|2
1654617590000|2022-06-07 15:59:50|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3796.6|3790.6|5
1654617600000|2022-06-07 16:00:00|3796.9|3790.9|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|3
1654617610000|2022-06-07 16:00:10|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1654617630000|2022-06-07 16:00:30|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1654617670000|2022-06-07 16:01:10|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1654617690000|2022-06-07 16:01:30|3797.9|3791.9|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|2
1654617720000|2022-06-07 16:02:00|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1654617740000|2022-06-07 16:02:20|3797.6|3791.6|3797.9|3791.9|3798.1|3792.1|3797.6|3791.6|3
1654617750000|2022-06-07 16:02:30|3798.1|3792.1|3800.4|3794.4|3800.4|3794.4|3798.1|3792.1|6
1654617760000|2022-06-07 16:02:40|3800.1|3794.1|3800.4|3794.4|3800.4|3794.4|3800.1|3794.1|6
1654617770000|2022-06-07 16:02:50|3800.6|3794.6|3800.4|3794.4|3800.6|3794.6|3799.9|3793.9|6
1654617780000|2022-06-07 16:03:00|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|3
1654617790000|2022-06-07 16:03:10|3801.6|3795.6|3801.4|3795.4|3801.6|3795.6|3801.1|3795.1|8
1654617800000|2022-06-07 16:03:20|3800.5|3794.5|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|3
1654617810000|2022-06-07 16:03:30|3800.6|3794.6|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|4
1654617820000|2022-06-07 16:03:40|3800.6|3794.6|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|4
1654617830000|2022-06-07 16:03:50|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.4|3794.4|3
1654617840000|2022-06-07 16:04:00|3800.4|3794.4|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|3
1654617850000|2022-06-07 16:04:10|3800.6|3794.6|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|6
1654617860000|2022-06-07 16:04:20|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1654617870000|2022-06-07 16:04:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1654617880000|2022-06-07 16:04:40|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.4|3794.4|3
1654617890000|2022-06-07 16:04:50|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1654617900000|2022-06-07 16:05:00|3800.1|3794.1|3800.9|3794.9|3800.9|3794.9|3800.1|3794.1|8
1654617920000|2022-06-07 16:05:20|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3801.1|3795.1|4
1654617930000|2022-06-07 16:05:30|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1654617940000|2022-06-07 16:05:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654617950000|2022-06-07 16:05:50|3801.1|3795.1|3799.4|3793.4|3801.1|3795.1|3799.4|3793.4|5
1654617960000|2022-06-07 16:06:00|3799.1|3793.1|3801.3|3795.3|3801.3|3795.3|3798.6|3792.6|11
1654617970000|2022-06-07 16:06:10|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3801.1|3795.1|2
1654617980000|2022-06-07 16:06:20|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1654617990000|2022-06-07 16:06:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618020000|2022-06-07 16:07:00|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|3
1654618030000|2022-06-07 16:07:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618060000|2022-06-07 16:07:40|3801.6|3795.6|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|5
1654618070000|2022-06-07 16:07:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|5
1654618080000|2022-06-07 16:08:00|3801.6|3795.6|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|3
1654618100000|2022-06-07 16:08:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618110000|2022-06-07 16:08:30|3801.6|3795.6|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|3
1654618130000|2022-06-07 16:08:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618140000|2022-06-07 16:09:00|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654618160000|2022-06-07 16:09:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|9
1654618170000|2022-06-07 16:09:30|3801.6|3795.6|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|2
1654618180000|2022-06-07 16:09:40|3801.6|3795.6|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|3
1654618190000|2022-06-07 16:09:50|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|10
1654618200000|2022-06-07 16:10:00|3801.9|3795.9|3801.9|3795.9|3802.1|3796.1|3801.6|3795.6|7
1654618210000|2022-06-07 16:10:10|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3801.9|3795.9|5
1654618220000|2022-06-07 16:10:20|3801.9|3795.9|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|9
1654618230000|2022-06-07 16:10:30|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654618240000|2022-06-07 16:10:40|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|7
1654618250000|2022-06-07 16:10:50|3801.9|3795.9|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|3
1654618260000|2022-06-07 16:11:00|3801.6|3795.6|3802.1|3796.1|3802.1|3796.1|3801.6|3795.6|3
1654618270000|2022-06-07 16:11:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618280000|2022-06-07 16:11:20|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654618290000|2022-06-07 16:11:30|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.6|3795.6|4
1654618300000|2022-06-07 16:11:40|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|3
1654618310000|2022-06-07 16:11:50|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1654618330000|2022-06-07 16:12:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618340000|2022-06-07 16:12:20|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1654618350000|2022-06-07 16:12:30|3801.9|3795.9|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|3
1654618360000|2022-06-07 16:12:40|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654618370000|2022-06-07 16:12:50|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654618380000|2022-06-07 16:13:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654618390000|2022-06-07 16:13:10|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654618400000|2022-06-07 16:13:20|3802.1|3796.1|3804.6|3798.6|3804.6|3798.6|3802.1|3796.1|3
1654618410000|2022-06-07 16:13:30|3804.9|3798.9|3804.9|3798.9|3805.1|3799.1|3804.9|3798.9|3
1654618430000|2022-06-07 16:13:50|3804.6|3798.6|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|3
1654618440000|2022-06-07 16:14:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654618450000|2022-06-07 16:14:10|3804.6|3798.6|3804.9|3798.9|3805.1|3799.1|3804.6|3798.6|7
1654618460000|2022-06-07 16:14:20|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|4
1654618470000|2022-06-07 16:14:30|3805.1|3799.1|3804.9|3798.9|3805.1|3799.1|3804.9|3798.9|2
1654618480000|2022-06-07 16:14:40|3804.6|3798.6|3803.9|3797.9|3804.6|3798.6|3803.9|3797.9|3
1654618500000|2022-06-07 16:15:00|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654618510000|2022-06-07 16:15:10|3804.4|3798.4|3804.6|3798.6|3804.6|3798.6|3804.4|3798.4|2
1654618520000|2022-06-07 16:15:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654618540000|2022-06-07 16:15:40|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|4
1654618560000|2022-06-07 16:16:00|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654618570000|2022-06-07 16:16:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654618580000|2022-06-07 16:16:20|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1654618600000|2022-06-07 16:16:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654618620000|2022-06-07 16:17:00|3804.4|3798.4|3804.1|3798.1|3804.4|3798.4|3804.1|3798.1|2
1654618630000|2022-06-07 16:17:10|3804.4|3798.4|3804.1|3798.1|3804.4|3798.4|3804.1|3798.1|2
1654618680000|2022-06-07 16:18:00|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1654618700000|2022-06-07 16:18:20|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654618840000|2022-06-07 16:20:40|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654618850000|2022-06-07 16:20:50|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1654618870000|2022-06-07 16:21:10|3804.9|3798.9|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|2
1654618880000|2022-06-07 16:21:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654618890000|2022-06-07 16:21:30|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|2
1654619130000|2022-06-07 16:25:30|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1654619140000|2022-06-07 16:25:40|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1654619150000|2022-06-07 16:25:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1654619160000|2022-06-07 16:26:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1654619170000|2022-06-07 16:26:10|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|2
1654619180000|2022-06-07 16:26:20|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|2
1654619190000|2022-06-07 16:26:30|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|2
1654619200000|2022-06-07 16:26:40|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|2
1654619210000|2022-06-07 16:26:50|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|4
1654619220000|2022-06-07 16:27:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.9|3799.9|3
1654619230000|2022-06-07 16:27:10|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1654619250000|2022-06-07 16:27:30|3806.4|3800.4|3809.1|3803.1|3809.4|3803.4|3806.4|3800.4|4
1654619320000|2022-06-07 16:28:40|3808.9|3802.9|3809.1|3803.1|3809.1|3803.1|3808.9|3802.9|2
1654619340000|2022-06-07 16:29:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654619380000|2022-06-07 16:29:40|3809.1|3803.1|3808.4|3802.4|3809.1|3803.1|3808.4|3802.4|2
1654619400000|2022-06-07 16:30:00|3808.1|3802.1|3807.9|3801.9|3808.1|3802.1|3807.9|3801.9|2
1654619410000|2022-06-07 16:30:10|3806.9|3800.9|3807.9|3801.9|3807.9|3801.9|3806.9|3800.9|2
1654619420000|2022-06-07 16:30:20|3807.6|3801.6|3807.4|3801.4|3807.6|3801.6|3807.4|3801.4|6
1654619430000|2022-06-07 16:30:30|3807.6|3801.6|3807.4|3801.4|3807.6|3801.6|3807.4|3801.4|2
1654619460000|2022-06-07 16:31:00|3807.1|3801.1|3806.9|3800.9|3807.1|3801.1|3806.9|3800.9|2
1654619480000|2022-06-07 16:31:20|3807.1|3801.1|3807.9|3801.9|3807.9|3801.9|3807.1|3801.1|2
1654619490000|2022-06-07 16:31:30|3808.1|3802.1|3808.4|3802.4|3808.4|3802.4|3808.1|3802.1|2
1654619510000|2022-06-07 16:31:50|3808.6|3802.6|3808.4|3802.4|3808.6|3802.6|3808.4|3802.4|2
1654619530000|2022-06-07 16:32:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.4|3802.4|5
1654619540000|2022-06-07 16:32:20|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.1|3802.1|3
1654619590000|2022-06-07 16:33:10|3808.1|3802.1|3807.9|3801.9|3808.1|3802.1|3807.9|3801.9|2
1654619600000|2022-06-07 16:33:20|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|2
1654619620000|2022-06-07 16:33:40|3808.4|3802.4|3808.4|3802.4|3808.6|3802.6|3808.4|3802.4|3
1654619630000|2022-06-07 16:33:50|3808.6|3802.6|3810.1|3804.1|3810.1|3804.1|3808.6|3802.6|4
1654619640000|2022-06-07 16:34:00|3810.4|3804.4|3809.6|3803.6|3810.4|3804.4|3809.6|3803.6|6
1654619650000|2022-06-07 16:34:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.1|3803.1|5
1654619680000|2022-06-07 16:34:40|3809.6|3803.6|3809.9|3803.9|3810.4|3804.4|3809.6|3803.6|4
1654619690000|2022-06-07 16:34:50|3809.6|3803.6|3809.4|3803.4|3809.6|3803.6|3809.4|3803.4|2
1654619720000|2022-06-07 16:35:20|3809.1|3803.1|3808.9|3802.9|3809.1|3803.1|3808.4|3802.4|7
1654619740000|2022-06-07 16:35:40|3808.6|3802.6|3808.4|3802.4|3808.6|3802.6|3808.4|3802.4|2
1654619750000|2022-06-07 16:35:50|3808.6|3802.6|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|3
1654619760000|2022-06-07 16:36:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654619770000|2022-06-07 16:36:10|3809.1|3803.1|3811.5|3805.5|3811.5|3805.5|3809.1|3803.1|3
1654619780000|2022-06-07 16:36:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1654619890000|2022-06-07 16:38:10|3812.4|3806.4|3813.6|3807.6|3813.6|3807.6|3812.4|3806.4|2
1654619900000|2022-06-07 16:38:20|3813.4|3807.4|3813.6|3807.6|3813.9|3807.9|3813.1|3807.1|7
1654619910000|2022-06-07 16:38:30|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|2
1654619920000|2022-06-07 16:38:40|3814.1|3808.1|3812.9|3806.9|3814.1|3808.1|3812.9|3806.9|5
1654619940000|2022-06-07 16:39:00|3813.1|3807.1|3814.1|3808.1|3814.1|3808.1|3813.1|3807.1|7
1654619950000|2022-06-07 16:39:10|3813.9|3807.9|3814.4|3808.4|3814.6|3808.6|3813.9|3807.9|7
1654619960000|2022-06-07 16:39:20|3814.6|3808.6|3813.1|3807.1|3814.9|3808.9|3813.1|3807.1|4
1654619970000|2022-06-07 16:39:30|3813.4|3807.4|3813.6|3807.6|3814.4|3808.4|3813.4|3807.4|4
1654619980000|2022-06-07 16:39:40|3813.4|3807.4|3813.4|3807.4|3813.6|3807.6|3813.4|3807.4|3
1654619990000|2022-06-07 16:39:50|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|3
1654620000000|2022-06-07 16:40:00|3813.4|3807.4|3813.1|3807.1|3813.4|3807.4|3812.9|3806.9|9
1654620010000|2022-06-07 16:40:10|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3812.9|3806.9|4
1654620030000|2022-06-07 16:40:30|3813.6|3807.6|3814.1|3808.1|3814.1|3808.1|3813.6|3807.6|4
1654620040000|2022-06-07 16:40:40|3814.4|3808.4|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|6
1654620050000|2022-06-07 16:40:50|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.4|3807.4|4
1654620060000|2022-06-07 16:41:00|3813.6|3807.6|3814.1|3808.1|3814.1|3808.1|3813.6|3807.6|5
1654620070000|2022-06-07 16:41:10|3814.4|3808.4|3813.6|3807.6|3814.4|3808.4|3813.4|3807.4|7
1654620080000|2022-06-07 16:41:20|3813.4|3807.4|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|6
1654620090000|2022-06-07 16:41:30|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654620110000|2022-06-07 16:41:50|3813.6|3807.6|3813.9|3807.9|3813.9|3807.9|3813.6|3807.6|6
1654620120000|2022-06-07 16:42:00|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|5
1654620130000|2022-06-07 16:42:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654620140000|2022-06-07 16:42:20|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1654620160000|2022-06-07 16:42:40|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|5
1654620170000|2022-06-07 16:42:50|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1654620240000|2022-06-07 16:44:00|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654620260000|2022-06-07 16:44:20|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|2
1654620270000|2022-06-07 16:44:30|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1654620280000|2022-06-07 16:44:40|3811.9|3805.9|3812.1|3806.1|3812.1|3806.1|3811.9|3805.9|6
1654620320000|2022-06-07 16:45:20|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.1|3806.1|4
1654620330000|2022-06-07 16:45:30|3812.1|3806.1|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|4
1654620340000|2022-06-07 16:45:40|3812.6|3806.6|3812.6|3806.6|3812.9|3806.9|3812.4|3806.4|5
1654620350000|2022-06-07 16:45:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654620360000|2022-06-07 16:46:00|3812.1|3806.1|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|2
1654620410000|2022-06-07 16:46:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1654620420000|2022-06-07 16:47:00|3813.6|3807.6|3812.9|3806.9|3813.6|3807.6|3812.9|3806.9|4
1654620430000|2022-06-07 16:47:10|3812.6|3806.6|3813.4|3807.4|3813.4|3807.4|3812.4|3806.4|5
1654620440000|2022-06-07 16:47:20|3813.1|3807.1|3812.6|3806.6|3813.4|3807.4|3812.4|3806.4|6
1654620450000|2022-06-07 16:47:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654620480000|2022-06-07 16:48:00|3812.1|3806.1|3812.4|3806.4|3812.6|3806.6|3812.1|3806.1|4
1654620500000|2022-06-07 16:48:20|3812.1|3806.1|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|2
1654620530000|2022-06-07 16:48:50|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1654620540000|2022-06-07 16:49:00|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1654620550000|2022-06-07 16:49:10|3813.9|3807.9|3814.6|3808.6|3814.6|3808.6|3813.9|3807.9|3
1654620560000|2022-06-07 16:49:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1654620570000|2022-06-07 16:49:30|3814.1|3808.1|3814.4|3808.4|3814.4|3808.4|3814.1|3808.1|2
1654620590000|2022-06-07 16:49:50|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.6|3808.6|5
1654620610000|2022-06-07 16:50:10|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|4
1654620620000|2022-06-07 16:50:20|3814.6|3808.6|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|2
1654620630000|2022-06-07 16:50:30|3814.4|3808.4|3814.1|3808.1|3814.4|3808.4|3813.9|3807.9|4
1654620640000|2022-06-07 16:50:40|3813.9|3807.9|3813.4|3807.4|3814.1|3808.1|3813.4|3807.4|6
1654620650000|2022-06-07 16:50:50|3813.1|3807.1|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|3
1654620660000|2022-06-07 16:51:00|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|3
1654620700000|2022-06-07 16:51:40|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1654620730000|2022-06-07 16:52:10|3812.6|3806.6|3814.8|3808.8|3814.8|3808.8|3812.6|3806.6|3
1654620740000|2022-06-07 16:52:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1654620790000|2022-06-07 16:53:10|3815.4|3809.4|3819.3|3813.3|3819.4|3813.4|3815.4|3809.4|5
1654620800000|2022-06-07 16:53:20|3819.1|3813.1|3815.4|3809.4|3819.1|3813.1|3815.4|3809.4|8
1654620810000|2022-06-07 16:53:30|3815.6|3809.6|3814.3|3808.3|3815.6|3809.6|3814.3|3808.3|9
1654620820000|2022-06-07 16:53:40|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.6|3807.6|4
1654620840000|2022-06-07 16:54:00|3813.4|3807.4|3811.9|3805.9|3813.4|3807.4|3811.9|3805.9|5
1654620850000|2022-06-07 16:54:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654620860000|2022-06-07 16:54:20|3812.6|3806.6|3814.6|3808.6|3814.6|3808.6|3812.6|3806.6|4
1654620890000|2022-06-07 16:54:50|3814.1|3808.1|3813.4|3807.4|3814.1|3808.1|3813.4|3807.4|4
1654620900000|2022-06-07 16:55:00|3813.1|3807.1|3813.3|3807.3|3813.4|3807.4|3813.1|3807.1|3
1654620910000|2022-06-07 16:55:10|3813|3807|3813|3807|3813|3807|3813|3807|1
1654620920000|2022-06-07 16:55:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654620970000|2022-06-07 16:56:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1654620990000|2022-06-07 16:56:30|3812.6|3806.6|3812.5|3806.5|3812.6|3806.6|3812.5|3806.5|2
1654621000000|2022-06-07 16:56:40|3812.3|3806.3|3811.5|3805.5|3812.3|3806.3|3811.5|3805.5|4
1654621010000|2022-06-07 16:56:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654621030000|2022-06-07 16:57:10|3812.1|3806.1|3812.5|3806.5|3812.6|3806.6|3812.1|3806.1|5
1654621040000|2022-06-07 16:57:20|3812.8|3806.8|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|4
1654621050000|2022-06-07 16:57:30|3812.4|3806.4|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|3
1654621060000|2022-06-07 16:57:40|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654621070000|2022-06-07 16:57:50|3812.4|3806.4|3812.3|3806.3|3812.5|3806.5|3812.1|3806.1|5
1654621080000|2022-06-07 16:58:00|3812|3806|3812|3806|3812.3|3806.3|3812|3806|7
1654621110000|2022-06-07 16:58:30|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654621150000|2022-06-07 16:59:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654646520000|2022-06-08 00:02:00|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3798.9|3792.9|4
1654646530000|2022-06-08 00:02:10|3799.9|3793.9|3799.1|3793.1|3799.9|3793.9|3799.1|3793.1|2
1654646540000|2022-06-08 00:02:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1654646550000|2022-06-08 00:02:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1654646660000|2022-06-08 00:04:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1654646730000|2022-06-08 00:05:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1654646940000|2022-06-08 00:09:00|3799.5|3793.5|3802.5|3796.5|3802.5|3796.5|3799.5|3793.5|2
1654646960000|2022-06-08 00:09:20|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654646980000|2022-06-08 00:09:40|3802.4|3796.4|3802.1|3796.1|3802.4|3796.4|3802.1|3796.1|2
1654647000000|2022-06-08 00:10:00|3802.4|3796.4|3802.6|3796.6|3802.6|3796.6|3802.4|3796.4|2
1654647040000|2022-06-08 00:10:40|3803|3797|3803|3797|3803|3797|3803|3797|1
1654647070000|2022-06-08 00:11:10|3802.8|3796.8|3801.8|3795.8|3802.8|3796.8|3801.8|3795.8|2
1654647080000|2022-06-08 00:11:20|3802|3796|3802.8|3796.8|3802.8|3796.8|3802|3796|2
1654647120000|2022-06-08 00:12:00|3802|3796|3798.3|3792.3|3802|3796|3798.3|3792.3|3
1654647130000|2022-06-08 00:12:10|3798.5|3792.5|3797.6|3791.6|3798.5|3792.5|3797.6|3791.6|2
1654647150000|2022-06-08 00:12:30|3797.8|3791.8|3799.5|3793.5|3799.5|3793.5|3797.8|3791.8|3
1654647180000|2022-06-08 00:13:00|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1654647190000|2022-06-08 00:13:10|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1654647200000|2022-06-08 00:13:20|3799.4|3793.4|3799.6|3793.6|3799.6|3793.6|3799.4|3793.4|2
1654647230000|2022-06-08 00:13:50|3798.3|3792.3|3796.6|3790.6|3798.3|3792.3|3796.6|3790.6|3
1654647240000|2022-06-08 00:14:00|3796.4|3790.4|3795.9|3789.9|3796.6|3790.6|3795.9|3789.9|3
1654647250000|2022-06-08 00:14:10|3796.1|3790.1|3791.4|3785.4|3796.1|3790.1|3791.4|3785.4|2
1654647270000|2022-06-08 00:14:30|3791.8|3785.8|3789.5|3783.5|3792.1|3786.1|3789.5|3783.5|5
1654647280000|2022-06-08 00:14:40|3790|3784|3790|3784|3790|3784|3790|3784|1
1654647290000|2022-06-08 00:14:50|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|1
1654647300000|2022-06-08 00:15:00|3790.4|3784.4|3790.8|3784.8|3790.8|3784.8|3790.4|3784.4|2
1654647310000|2022-06-08 00:15:10|3790.5|3784.5|3789.9|3783.9|3790.5|3784.5|3789.5|3783.5|3
1654647320000|2022-06-08 00:15:20|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1654647400000|2022-06-08 00:16:40|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|1
1654647450000|2022-06-08 00:17:30|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|2
1654647460000|2022-06-08 00:17:40|3792|3786|3792|3786|3793|3787|3792|3786|4
1654647480000|2022-06-08 00:18:00|3792.3|3786.3|3792|3786|3792.3|3786.3|3792|3786|2
1654647490000|2022-06-08 00:18:10|3791.8|3785.8|3792|3786|3792|3786|3791.8|3785.8|2
1654647500000|2022-06-08 00:18:20|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3792|3786|3
1654647510000|2022-06-08 00:18:30|3793|3787|3793|3787|3793|3787|3793|3787|1
1654647520000|2022-06-08 00:18:40|3793.3|3787.3|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|3
1654647550000|2022-06-08 00:19:10|3794.5|3788.5|3794.3|3788.3|3794.5|3788.5|3794.3|3788.3|2
1654647560000|2022-06-08 00:19:20|3794|3788|3794|3788|3794.5|3788.5|3794|3788|4
1654647570000|2022-06-08 00:19:30|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794|3788|3
1654647580000|2022-06-08 00:19:40|3794.5|3788.5|3795|3789|3795|3789|3794.5|3788.5|2
1654647590000|2022-06-08 00:19:50|3795.3|3789.3|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|2
1654647600000|2022-06-08 00:20:00|3794|3788|3795|3789|3795|3789|3793.5|3787.5|6
1654647610000|2022-06-08 00:20:10|3796|3790|3795.4|3789.4|3796|3790|3795.4|3789.4|4
1654647620000|2022-06-08 00:20:20|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|3
1654647640000|2022-06-08 00:20:40|3797.1|3791.1|3795.9|3789.9|3797.1|3791.1|3795.9|3789.9|3
1654647650000|2022-06-08 00:20:50|3795.6|3789.6|3795.6|3789.6|3795.9|3789.9|3794.9|3788.9|5
1654647660000|2022-06-08 00:21:00|3795.8|3789.8|3795.3|3789.3|3795.8|3789.8|3794.9|3788.9|4
1654647670000|2022-06-08 00:21:10|3795|3789|3794.5|3788.5|3795|3789|3794.5|3788.5|3
1654647680000|2022-06-08 00:21:20|3794|3788|3793.3|3787.3|3794|3788|3793.1|3787.1|4
1654647690000|2022-06-08 00:21:30|3793|3787|3793|3787|3793|3787|3793|3787|1
1654647700000|2022-06-08 00:21:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|1
1654647710000|2022-06-08 00:21:50|3793.5|3787.5|3793.5|3787.5|3793.8|3787.8|3793.3|3787.3|4
1654647720000|2022-06-08 00:22:00|3793.8|3787.8|3794|3788|3794|3788|3793.3|3787.3|5
1654647730000|2022-06-08 00:22:10|3793.8|3787.8|3795|3789|3795|3789|3793.8|3787.8|4
1654647740000|2022-06-08 00:22:20|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3794.3|3788.3|6
1654647750000|2022-06-08 00:22:30|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|2
1654647760000|2022-06-08 00:22:40|3795.1|3789.1|3795.4|3789.4|3796.1|3790.1|3795.1|3789.1|5
1654647770000|2022-06-08 00:22:50|3795.1|3789.1|3795.6|3789.6|3796.4|3790.4|3795.1|3789.1|4
1654647780000|2022-06-08 00:23:00|3795.9|3789.9|3795.6|3789.6|3795.9|3789.9|3795.4|3789.4|3
1654647790000|2022-06-08 00:23:10|3795.9|3789.9|3795.1|3789.1|3795.9|3789.9|3794.9|3788.9|6
1654647800000|2022-06-08 00:23:20|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1654647810000|2022-06-08 00:23:30|3794.6|3788.6|3794.9|3788.9|3795.6|3789.6|3794.4|3788.4|7
1654647820000|2022-06-08 00:23:40|3795.1|3789.1|3793.6|3787.6|3795.1|3789.1|3793.6|3787.6|6
1654647830000|2022-06-08 00:23:50|3793.9|3787.9|3793.4|3787.4|3794.4|3788.4|3792.9|3786.9|6
1654647840000|2022-06-08 00:24:00|3792.9|3786.9|3793.6|3787.6|3793.6|3787.6|3792.9|3786.9|3
1654647850000|2022-06-08 00:24:10|3792.6|3786.6|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|4
1654647860000|2022-06-08 00:24:20|3793.9|3787.9|3794.1|3788.1|3794.4|3788.4|3792.9|3786.9|6
1654647870000|2022-06-08 00:24:30|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3793.6|3787.6|5
1654647880000|2022-06-08 00:24:40|3795.4|3789.4|3794.1|3788.1|3795.4|3789.4|3794.1|3788.1|2
1654647890000|2022-06-08 00:24:50|3793.9|3787.9|3793.6|3787.6|3794.1|3788.1|3793.1|3787.1|6
1654647900000|2022-06-08 00:25:00|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1654647910000|2022-06-08 00:25:10|3794|3788|3794.3|3788.3|3794.3|3788.3|3793.5|3787.5|5
1654647930000|2022-06-08 00:25:30|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.3|3788.3|3
1654647940000|2022-06-08 00:25:40|3794.8|3788.8|3795.3|3789.3|3795.3|3789.3|3794.5|3788.5|5
1654647970000|2022-06-08 00:26:10|3795.5|3789.5|3795|3789|3795.5|3789.5|3795|3789|3
1654647980000|2022-06-08 00:26:20|3794.8|3788.8|3794.5|3788.5|3794.8|3788.8|3794.3|3788.3|5
1654647990000|2022-06-08 00:26:30|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|2
1654648000000|2022-06-08 00:26:40|3793.5|3787.5|3792.8|3786.8|3793.5|3787.5|3792|3786|3
1654648010000|2022-06-08 00:26:50|3793|3787|3793|3787|3793.5|3787.5|3793|3787|6
1654648020000|2022-06-08 00:27:00|3792.5|3786.5|3792.5|3786.5|3792.8|3786.8|3792.5|3786.5|3
1654648030000|2022-06-08 00:27:10|3792.8|3786.8|3793.8|3787.8|3793.8|3787.8|3792.8|3786.8|4
1654648050000|2022-06-08 00:27:30|3794|3788|3793.3|3787.3|3794|3788|3793.3|3787.3|2
1654648140000|2022-06-08 00:29:00|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|1
1654648350000|2022-06-08 00:32:30|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|1
1654648370000|2022-06-08 00:32:50|3793.5|3787.5|3794|3788|3794|3788|3793|3787|4
1654648380000|2022-06-08 00:33:00|3793.3|3787.3|3793.8|3787.8|3794|3788|3793.3|3787.3|5
1654648390000|2022-06-08 00:33:10|3794|3788|3794.3|3788.3|3794.3|3788.3|3794|3788|2
1654648400000|2022-06-08 00:33:20|3795|3789|3794.8|3788.8|3795.8|3789.8|3794.8|3788.8|5
1654648410000|2022-06-08 00:33:30|3795|3789|3795|3789|3795|3789|3795|3789|1
1654648420000|2022-06-08 00:33:40|3795.3|3789.3|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|4
1654648430000|2022-06-08 00:33:50|3796|3790|3796|3790|3796|3790|3796|3790|1
1654648440000|2022-06-08 00:34:00|3795.8|3789.8|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|2
1654648450000|2022-06-08 00:34:10|3795.5|3789.5|3796.3|3790.3|3796.3|3790.3|3795.5|3789.5|2
1654648470000|2022-06-08 00:34:30|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|2
1654648510000|2022-06-08 00:35:10|3796|3790|3796|3790|3796.3|3790.3|3796|3790|3
1654648520000|2022-06-08 00:35:20|3794.8|3788.8|3795.8|3789.8|3795.8|3789.8|3794.8|3788.8|3
1654648530000|2022-06-08 00:35:30|3796|3790|3795.5|3789.5|3796.8|3790.8|3795.5|3789.5|6
1654648550000|2022-06-08 00:35:50|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1654648570000|2022-06-08 00:36:10|3795.4|3789.4|3795|3789|3795.4|3789.4|3795|3789|2
1654648580000|2022-06-08 00:36:20|3795.8|3789.8|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|3
1654648590000|2022-06-08 00:36:30|3796.5|3790.5|3796.5|3790.5|3796.8|3790.8|3796.3|3790.3|8
1654648600000|2022-06-08 00:36:40|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|2
1654648640000|2022-06-08 00:37:20|3796.5|3790.5|3797.8|3791.8|3797.8|3791.8|3796.5|3790.5|3
1654648660000|2022-06-08 00:37:40|3797.5|3791.5|3797.3|3791.3|3797.5|3791.5|3797.3|3791.3|2
1654648670000|2022-06-08 00:37:50|3798|3792|3798.3|3792.3|3798.5|3792.5|3798|3792|4
1654648680000|2022-06-08 00:38:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1654648720000|2022-06-08 00:38:40|3798.3|3792.3|3798|3792|3798.3|3792.3|3798|3792|2
1654648750000|2022-06-08 00:39:10|3799|3793|3798.6|3792.6|3799|3793|3798.6|3792.6|2
1654648760000|2022-06-08 00:39:20|3798.4|3792.4|3798|3792|3798.4|3792.4|3798|3792|2
1654648770000|2022-06-08 00:39:30|3797|3791|3797.3|3791.3|3797.3|3791.3|3797|3791|2
1654648790000|2022-06-08 00:39:50|3798.4|3792.4|3798|3792|3798.4|3792.4|3798|3792|2
1654648800000|2022-06-08 00:40:00|3797.8|3791.8|3796.1|3790.1|3797.8|3791.8|3796.1|3790.1|3
1654648810000|2022-06-08 00:40:10|3796.4|3790.4|3796.1|3790.1|3796.4|3790.4|3796.1|3790.1|2
1654648820000|2022-06-08 00:40:20|3797|3791|3797.9|3791.9|3798.1|3792.1|3797|3791|4
1654648830000|2022-06-08 00:40:30|3798|3792|3798.9|3792.9|3799.1|3793.1|3798|3792|5
1654648840000|2022-06-08 00:40:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654648860000|2022-06-08 00:41:00|3799.8|3793.8|3799.3|3793.3|3800|3794|3799|3793|6
1654648870000|2022-06-08 00:41:10|3799|3793|3799|3793|3799|3793|3799|3793|1
1654648880000|2022-06-08 00:41:20|3799.3|3793.3|3799.5|3793.5|3799.5|3793.5|3799.3|3793.3|2
1654648900000|2022-06-08 00:41:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1654648930000|2022-06-08 00:42:10|3800.3|3794.3|3799.5|3793.5|3800.3|3794.3|3799.5|3793.5|2
1654648970000|2022-06-08 00:42:50|3799.3|3793.3|3797|3791|3799.3|3793.3|3797|3791|3
1654648980000|2022-06-08 00:43:00|3797.3|3791.3|3798|3792|3798.3|3792.3|3797.3|3791.3|3
1654648990000|2022-06-08 00:43:10|3797.8|3791.8|3798|3792|3798|3792|3797.8|3791.8|2
1654649010000|2022-06-08 00:43:30|3797.8|3791.8|3797.5|3791.5|3797.8|3791.8|3797.5|3791.5|2
1654649030000|2022-06-08 00:43:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1654649040000|2022-06-08 00:44:00|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1654649080000|2022-06-08 00:44:40|3797|3791|3797.5|3791.5|3798|3792|3797|3791|3
1654649150000|2022-06-08 00:45:50|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1654649160000|2022-06-08 00:46:00|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|2
1654649170000|2022-06-08 00:46:10|3796.5|3790.5|3797|3791|3797|3791|3796.5|3790.5|2
1654649180000|2022-06-08 00:46:20|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1654649200000|2022-06-08 00:46:40|3797|3791|3796.5|3790.5|3797|3791|3796.5|3790.5|3
1654649210000|2022-06-08 00:46:50|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|2
1654649260000|2022-06-08 00:47:40|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1654649270000|2022-06-08 00:47:50|3796|3790|3796|3790|3796|3790|3796|3790|1
1654649290000|2022-06-08 00:48:10|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1654649310000|2022-06-08 00:48:30|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654649900000|2022-06-08 00:58:20|3795.5|3789.5|3795.8|3789.8|3795.8|3789.8|3795.5|3789.5|2
1654649930000|2022-06-08 00:58:50|3795.5|3789.5|3795.8|3789.8|3796|3790|3795.5|3789.5|4
1654649980000|2022-06-08 00:59:40|3795.5|3789.5|3795.8|3789.8|3795.8|3789.8|3795.5|3789.5|2
1654650000000|2022-06-08 01:00:00|3796|3790|3795.5|3789.5|3796|3790|3795.5|3789.5|5
1654650010000|2022-06-08 01:00:10|3795.8|3789.8|3796|3790|3796|3790|3795.8|3789.8|2
1654650020000|2022-06-08 01:00:20|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654650030000|2022-06-08 01:00:30|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|1
1654650040000|2022-06-08 01:00:40|3795.8|3789.8|3795.5|3789.5|3795.8|3789.8|3795.5|3789.5|2
1654650050000|2022-06-08 01:00:50|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654650060000|2022-06-08 01:01:00|3796.5|3790.5|3797|3791|3797.8|3791.8|3796.5|3790.5|10
1654650070000|2022-06-08 01:01:10|3797.5|3791.5|3797.8|3791.8|3797.8|3791.8|3797|3791|3
1654650080000|2022-06-08 01:01:20|3798.8|3792.8|3799.5|3793.5|3800|3794|3798.8|3792.8|3
1654650090000|2022-06-08 01:01:30|3800.5|3794.5|3800.8|3794.8|3801|3795|3800|3794|4
1654650130000|2022-06-08 01:02:10|3800.3|3794.3|3798.3|3792.3|3800.3|3794.3|3798|3792|6
1654650140000|2022-06-08 01:02:20|3798.5|3792.5|3799.3|3793.3|3799.3|3793.3|3798.3|3792.3|5
1654650210000|2022-06-08 01:03:30|3799.5|3793.5|3799.3|3793.3|3799.5|3793.5|3799.3|3793.3|2
1654650230000|2022-06-08 01:03:50|3799|3793|3799.3|3793.3|3799.3|3793.3|3799|3793|2
1654650250000|2022-06-08 01:04:10|3798.3|3792.3|3797|3791|3798.3|3792.3|3797|3791|2
1654650260000|2022-06-08 01:04:20|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|1
1654650270000|2022-06-08 01:04:30|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|3
1654650280000|2022-06-08 01:04:40|3797.5|3791.5|3796.3|3790.3|3797.5|3791.5|3796.3|3790.3|2
1654650300000|2022-06-08 01:05:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1654650310000|2022-06-08 01:05:10|3796|3790|3795.3|3789.3|3796|3790|3795.3|3789.3|2
1654650340000|2022-06-08 01:05:40|3796|3790|3795.3|3789.3|3796|3790|3795.3|3789.3|2
1654650350000|2022-06-08 01:05:50|3796|3790|3795.5|3789.5|3796|3790|3795.5|3789.5|2
1654650360000|2022-06-08 01:06:00|3796|3790|3796.3|3790.3|3796.3|3790.3|3795.5|3789.5|3
1654650370000|2022-06-08 01:06:10|3797|3791|3797.3|3791.3|3798.5|3792.5|3796.3|3790.3|6
1654650380000|2022-06-08 01:06:20|3798.5|3792.5|3798.4|3792.4|3798.5|3792.5|3797.1|3791.1|3
1654650390000|2022-06-08 01:06:30|3798.1|3792.1|3798.4|3792.4|3798.4|3792.4|3798.1|3792.1|2
1654650400000|2022-06-08 01:06:40|3798.5|3792.5|3797.3|3791.3|3798.5|3792.5|3797.3|3791.3|3
1654650410000|2022-06-08 01:06:50|3797.5|3791.5|3797.3|3791.3|3797.5|3791.5|3797.3|3791.3|2
1654650420000|2022-06-08 01:07:00|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|1
1654650430000|2022-06-08 01:07:10|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1654650440000|2022-06-08 01:07:20|3797|3791|3797|3791|3797.3|3791.3|3797|3791|3
1654650450000|2022-06-08 01:07:30|3796.3|3790.3|3795.3|3789.3|3796.3|3790.3|3795.3|3789.3|2
1654650460000|2022-06-08 01:07:40|3795|3789|3796|3790|3796|3790|3795|3789|4
1654650470000|2022-06-08 01:07:50|3796.3|3790.3|3796|3790|3796.3|3790.3|3795.8|3789.8|4
1654650480000|2022-06-08 01:08:00|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654650510000|2022-06-08 01:08:30|3795.5|3789.5|3795.3|3789.3|3795.5|3789.5|3795.3|3789.3|2
1654650530000|2022-06-08 01:08:50|3794.3|3788.3|3793.8|3787.8|3795.3|3789.3|3793.8|3787.8|4
1654650540000|2022-06-08 01:09:00|3794|3788|3793.5|3787.5|3794|3788|3793.5|3787.5|3
1654650550000|2022-06-08 01:09:10|3793.8|3787.8|3792.8|3786.8|3793.8|3787.8|3792.8|3786.8|4
1654650570000|2022-06-08 01:09:30|3793|3787|3793.5|3787.5|3793.5|3787.5|3793|3787|2
1654650580000|2022-06-08 01:09:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1654650590000|2022-06-08 01:09:50|3794|3788|3794|3788|3795.3|3789.3|3794|3788|4
1654650600000|2022-06-08 01:10:00|3793.8|3787.8|3794.8|3788.8|3794.8|3788.8|3793.8|3787.8|6
1654650620000|2022-06-08 01:10:20|3794.5|3788.5|3794.3|3788.3|3794.5|3788.5|3794.3|3788.3|2
1654650630000|2022-06-08 01:10:30|3794|3788|3794|3788|3794|3788|3794|3788|1
1654650650000|2022-06-08 01:10:50|3794.3|3788.3|3794.5|3788.5|3794.5|3788.5|3794.3|3788.3|2
1654650670000|2022-06-08 01:11:10|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|1
1654650680000|2022-06-08 01:11:20|3794.5|3788.5|3794|3788|3794.5|3788.5|3794|3788|3
1654650690000|2022-06-08 01:11:30|3793.8|3787.8|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|2
1654650700000|2022-06-08 01:11:40|3792.5|3786.5|3792|3786|3792.5|3786.5|3792|3786|3
1654650710000|2022-06-08 01:11:50|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|1
1654650720000|2022-06-08 01:12:00|3792.5|3786.5|3793|3787|3793|3787|3792.5|3786.5|2
1654650730000|2022-06-08 01:12:10|3792.8|3786.8|3793.3|3787.3|3793.8|3787.8|3792.8|3786.8|4
1654650740000|2022-06-08 01:12:20|3793|3787|3792.8|3786.8|3793.8|3787.8|3792.5|3786.5|6
1654650750000|2022-06-08 01:12:30|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.5|3787.5|3
1654650780000|2022-06-08 01:13:00|3793.3|3787.3|3793.3|3787.3|3794|3788|3793.3|3787.3|3
1654650790000|2022-06-08 01:13:10|3793|3787|3793|3787|3793.8|3787.8|3792.5|3786.5|5
1654650800000|2022-06-08 01:13:20|3794|3788|3794.8|3788.8|3795.3|3789.3|3794|3788|4
1654650810000|2022-06-08 01:13:30|3793.8|3787.8|3793.5|3787.5|3795.3|3789.3|3793.3|3787.3|12
1654650820000|2022-06-08 01:13:40|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|3
1654650900000|2022-06-08 01:15:00|3794|3788|3794|3788|3794|3788|3794|3788|1
1654650920000|2022-06-08 01:15:20|3793.8|3787.8|3792.3|3786.3|3793.8|3787.8|3792.3|3786.3|8
1654650930000|2022-06-08 01:15:30|3792.8|3786.8|3793.5|3787.5|3793.5|3787.5|3792.8|3786.8|5
1654650940000|2022-06-08 01:15:40|3794|3788|3793.3|3787.3|3794|3788|3793.3|3787.3|4
1654650950000|2022-06-08 01:15:50|3793|3787|3793|3787|3793|3787|3793|3787|1
1654650960000|2022-06-08 01:16:00|3792.8|3786.8|3793.5|3787.5|3793.5|3787.5|3792.8|3786.8|6
1654650980000|2022-06-08 01:16:20|3793.8|3787.8|3794.5|3788.5|3794.8|3788.8|3793.8|3787.8|9
1654650990000|2022-06-08 01:16:30|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1654651000000|2022-06-08 01:16:40|3795|3789|3796|3790|3796|3790|3795|3789|2
1654651010000|2022-06-08 01:16:50|3796.5|3790.5|3796.3|3790.3|3796.5|3790.5|3796.3|3790.3|2
1654651020000|2022-06-08 01:17:00|3796|3790|3795.8|3789.8|3796|3790|3795.5|3789.5|4
1654651030000|2022-06-08 01:17:10|3796|3790|3796|3790|3796|3790|3796|3790|1
1654651040000|2022-06-08 01:17:20|3795.8|3789.8|3796|3790|3796.3|3790.3|3795.8|3789.8|4
1654651050000|2022-06-08 01:17:30|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|2
1654651060000|2022-06-08 01:17:40|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797|3791|4
1654651070000|2022-06-08 01:17:50|3798|3792|3798|3792|3798|3792|3798|3792|1
1654651080000|2022-06-08 01:18:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1654651090000|2022-06-08 01:18:10|3797.5|3791.5|3797.8|3791.8|3797.8|3791.8|3797.5|3791.5|2
1654651100000|2022-06-08 01:18:20|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|1
1654651110000|2022-06-08 01:18:30|3797.3|3791.3|3795.5|3789.5|3797.3|3791.3|3795.5|3789.5|2
1654651120000|2022-06-08 01:18:40|3795.8|3789.8|3796|3790|3796.3|3790.3|3795.8|3789.8|3
1654651190000|2022-06-08 01:19:50|3796.8|3790.8|3797|3791|3797|3791|3796.3|3790.3|5
1654651210000|2022-06-08 01:20:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1654651220000|2022-06-08 01:20:20|3796.5|3790.5|3796.3|3790.3|3796.5|3790.5|3795.3|3789.3|6
1654651240000|2022-06-08 01:20:40|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|1
1654651250000|2022-06-08 01:20:50|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1654651310000|2022-06-08 01:21:50|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|2
1654651330000|2022-06-08 01:22:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654651450000|2022-06-08 01:24:10|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1654651510000|2022-06-08 01:25:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654651540000|2022-06-08 01:25:40|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1654651680000|2022-06-08 01:28:00|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1654651690000|2022-06-08 01:28:10|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1654651700000|2022-06-08 01:28:20|3798.5|3792.5|3798.3|3792.3|3798.5|3792.5|3798.3|3792.3|3
1654651710000|2022-06-08 01:28:30|3798.5|3792.5|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|4
1654651740000|2022-06-08 01:29:00|3799|3793|3799|3793|3799|3793|3798.3|3792.3|3
1654651770000|2022-06-08 01:29:30|3798.3|3792.3|3799|3793|3799|3793|3798.3|3792.3|4
1654651780000|2022-06-08 01:29:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654651800000|2022-06-08 01:30:00|3799.5|3793.5|3801.8|3795.8|3801.8|3795.8|3799.5|3793.5|5
1654651810000|2022-06-08 01:30:10|3802|3796|3802|3796|3802.3|3796.3|3801.8|3795.8|6
1654651820000|2022-06-08 01:30:20|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1654651850000|2022-06-08 01:30:50|3802|3796|3801.8|3795.8|3802|3796|3801.8|3795.8|2
1654651860000|2022-06-08 01:31:00|3802|3796|3802|3796|3802|3796|3802|3796|1
1654651880000|2022-06-08 01:31:20|3801.8|3795.8|3801.8|3795.8|3802|3796|3801.8|3795.8|3
1654651890000|2022-06-08 01:31:30|3802|3796|3802.8|3796.8|3803.5|3797.5|3801.8|3795.8|8
1654651900000|2022-06-08 01:31:40|3803|3797|3806.8|3800.8|3807|3801|3803|3797|8
1654651910000|2022-06-08 01:31:50|3805.5|3799.5|3805|3799|3806.8|3800.8|3804.8|3798.8|12
1654651920000|2022-06-08 01:32:00|3804.8|3798.8|3805.8|3799.8|3805.8|3799.8|3804.8|3798.8|2
1654651930000|2022-06-08 01:32:10|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3804.8|3798.8|8
1654651940000|2022-06-08 01:32:20|3805.5|3799.5|3806.3|3800.3|3806.5|3800.5|3805.3|3799.3|11
1654651950000|2022-06-08 01:32:30|3807|3801|3807|3801|3807|3801|3806.3|3800.3|5
1654651970000|2022-06-08 01:32:50|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|1
1654651980000|2022-06-08 01:33:00|3807.3|3801.3|3807.5|3801.5|3807.5|3801.5|3807.3|3801.3|4
1654651990000|2022-06-08 01:33:10|3807.3|3801.3|3806.8|3800.8|3807.3|3801.3|3806.8|3800.8|2
1654652050000|2022-06-08 01:34:10|3806.3|3800.3|3805.5|3799.5|3806.3|3800.3|3805.5|3799.5|2
1654652060000|2022-06-08 01:34:20|3805|3799|3805|3799|3805|3799|3804.5|3798.5|4
1654652080000|2022-06-08 01:34:40|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654652090000|2022-06-08 01:34:50|3805|3799|3804.3|3798.3|3806.5|3800.5|3804|3798|8
1654652100000|2022-06-08 01:35:00|3804.5|3798.5|3804.3|3798.3|3804.5|3798.5|3804|3798|8
1654652110000|2022-06-08 01:35:10|3804.5|3798.5|3806|3800|3806|3800|3804.5|3798.5|4
1654652120000|2022-06-08 01:35:20|3805.5|3799.5|3806.3|3800.3|3806.5|3800.5|3805.5|3799.5|5
1654652140000|2022-06-08 01:35:40|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1654652150000|2022-06-08 01:35:50|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|1
1654652160000|2022-06-08 01:36:00|3807|3801|3806.8|3800.8|3807.3|3801.3|3806.8|3800.8|4
1654652170000|2022-06-08 01:36:10|3807|3801|3807.5|3801.5|3807.5|3801.5|3807|3801|3
1654652180000|2022-06-08 01:36:20|3807.3|3801.3|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|3
1654652190000|2022-06-08 01:36:30|3807.5|3801.5|3806.8|3800.8|3808|3802|3806.8|3800.8|4
1654652200000|2022-06-08 01:36:40|3807|3801|3807|3801|3808.3|3802.3|3807|3801|4
1654652210000|2022-06-08 01:36:50|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654652220000|2022-06-08 01:37:00|3805.8|3799.8|3806|3800|3806.3|3800.3|3805.8|3799.8|5
1654652230000|2022-06-08 01:37:10|3805.8|3799.8|3806|3800|3806|3800|3805.8|3799.8|2
1654652240000|2022-06-08 01:37:20|3805.8|3799.8|3806.3|3800.3|3806.5|3800.5|3805.8|3799.8|7
1654652250000|2022-06-08 01:37:30|3806|3800|3806.3|3800.3|3806.5|3800.5|3805.8|3799.8|10
1654652260000|2022-06-08 01:37:40|3806|3800|3806|3800|3806.5|3800.5|3806|3800|6
1654652270000|2022-06-08 01:37:50|3805.8|3799.8|3806|3800|3806|3800|3805.8|3799.8|4
1654652290000|2022-06-08 01:38:10|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654652330000|2022-06-08 01:38:50|3806|3800|3805.8|3799.8|3806|3800|3805.8|3799.8|2
1654652340000|2022-06-08 01:39:00|3806|3800|3806.5|3800.5|3806.5|3800.5|3806|3800|3
1654652350000|2022-06-08 01:39:10|3806.8|3800.8|3806.5|3800.5|3806.8|3800.8|3806.3|3800.3|3
1654652360000|2022-06-08 01:39:20|3806.8|3800.8|3806.5|3800.5|3806.8|3800.8|3806.3|3800.3|3
1654652370000|2022-06-08 01:39:30|3807.3|3801.3|3806|3800|3807.3|3801.3|3806|3800|2
1654652380000|2022-06-08 01:39:40|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|4
1654652390000|2022-06-08 01:39:50|3806|3800|3806|3800|3806|3800|3806|3800|1
1654652420000|2022-06-08 01:40:20|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|2
1654652440000|2022-06-08 01:40:40|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1654652450000|2022-06-08 01:40:50|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|1
1654652470000|2022-06-08 01:41:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|1
1654652500000|2022-06-08 01:41:40|3807.5|3801.5|3807.8|3801.8|3807.8|3801.8|3807.5|3801.5|2
1654652510000|2022-06-08 01:41:50|3807.5|3801.5|3807.8|3801.8|3807.8|3801.8|3807.5|3801.5|2
1654652530000|2022-06-08 01:42:10|3808|3802|3807.8|3801.8|3808|3802|3807.8|3801.8|2
1654652550000|2022-06-08 01:42:30|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|1
1654652560000|2022-06-08 01:42:40|3807.8|3801.8|3808.8|3802.8|3809|3803|3807.8|3801.8|3
1654652580000|2022-06-08 01:43:00|3809.5|3803.5|3809.5|3803.5|3809.8|3803.8|3809.5|3803.5|3
1654652590000|2022-06-08 01:43:10|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654652620000|2022-06-08 01:43:40|3810|3804|3810|3804|3810|3804|3810|3804|1
1654652660000|2022-06-08 01:44:20|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654652750000|2022-06-08 01:45:50|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1654652830000|2022-06-08 01:47:10|3810.5|3804.5|3806.5|3800.5|3810.5|3804.5|3806.5|3800.5|4
1654652840000|2022-06-08 01:47:20|3806.8|3800.8|3807.3|3801.3|3807.3|3801.3|3806.8|3800.8|3
1654652850000|2022-06-08 01:47:30|3807.5|3801.5|3807.3|3801.3|3807.5|3801.5|3807.3|3801.3|2
1654652880000|2022-06-08 01:48:00|3807.5|3801.5|3807|3801|3807.5|3801.5|3807|3801|3
1654652890000|2022-06-08 01:48:10|3806.8|3800.8|3806|3800|3806.8|3800.8|3805.8|3799.8|4
1654652900000|2022-06-08 01:48:20|3805.8|3799.8|3806|3800|3806|3800|3805.5|3799.5|5
1654652910000|2022-06-08 01:48:30|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654652920000|2022-06-08 01:48:40|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654652930000|2022-06-08 01:48:50|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654652940000|2022-06-08 01:49:00|3805.3|3799.3|3805.5|3799.5|3805.8|3799.8|3805|3799|7
1654652950000|2022-06-08 01:49:10|3805.8|3799.8|3806|3800|3806.3|3800.3|3805.8|3799.8|6
1654652960000|2022-06-08 01:49:20|3805.8|3799.8|3806|3800|3806.3|3800.3|3805.8|3799.8|4
1654652970000|2022-06-08 01:49:30|3806.5|3800.5|3806|3800|3806.5|3800.5|3805.8|3799.8|6
1654652980000|2022-06-08 01:49:40|3806.3|3800.3|3806.3|3800.3|3806.5|3800.5|3806|3800|5
1654652990000|2022-06-08 01:49:50|3806.8|3800.8|3806.5|3800.5|3806.8|3800.8|3806.5|3800.5|2
1654653000000|2022-06-08 01:50:00|3806.8|3800.8|3808|3802|3808|3802|3806.3|3800.3|10
1654653010000|2022-06-08 01:50:10|3807.3|3801.3|3808.5|3802.5|3809|3803|3807|3801|13
1654653020000|2022-06-08 01:50:20|3808.8|3802.8|3808.8|3802.8|3809|3803|3808.8|3802.8|3
1654653030000|2022-06-08 01:50:30|3807.3|3801.3|3808|3802|3808.8|3802.8|3807|3801|9
1654653050000|2022-06-08 01:50:50|3807.5|3801.5|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|4
1654653060000|2022-06-08 01:51:00|3808|3802|3807.5|3801.5|3808|3802|3807.5|3801.5|8
1654653070000|2022-06-08 01:51:10|3808|3802|3807.8|3801.8|3808.5|3802.5|3807.3|3801.3|7
1654653080000|2022-06-08 01:51:20|3807.5|3801.5|3808|3802|3808.5|3802.5|3807.3|3801.3|16
1654653100000|2022-06-08 01:51:40|3807.8|3801.8|3807|3801|3808.3|3802.3|3806.3|3800.3|12
1654653110000|2022-06-08 01:51:50|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|1
1654653120000|2022-06-08 01:52:00|3807.5|3801.5|3808|3802|3808|3802|3807.3|3801.3|5
1654653130000|2022-06-08 01:52:10|3807.5|3801.5|3807.8|3801.8|3808.3|3802.3|3807.3|3801.3|8
1654653140000|2022-06-08 01:52:20|3808|3802|3807.8|3801.8|3808|3802|3807.8|3801.8|2
1654653160000|2022-06-08 01:52:40|3808.3|3802.3|3807.8|3801.8|3808.3|3802.3|3807.8|3801.8|2
1654653170000|2022-06-08 01:52:50|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808|3802|6
1654653180000|2022-06-08 01:53:00|3808.3|3802.3|3809|3803|3809.3|3803.3|3808|3802|13
1654653190000|2022-06-08 01:53:10|3808.8|3802.8|3808.3|3802.3|3809.3|3803.3|3808.3|3802.3|7
1654653200000|2022-06-08 01:53:20|3808.5|3802.5|3809.5|3803.5|3809.5|3803.5|3808.5|3802.5|4
1654653210000|2022-06-08 01:53:30|3809.3|3803.3|3809.3|3803.3|3810|3804|3808.8|3802.8|9
1654653260000|2022-06-08 01:54:20|3809|3803|3808.5|3802.5|3809.3|3803.3|3808.5|3802.5|4
1654653270000|2022-06-08 01:54:30|3808.3|3802.3|3808.5|3802.5|3808.5|3802.5|3808.3|3802.3|2
1654653280000|2022-06-08 01:54:40|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1654653290000|2022-06-08 01:54:50|3808|3802|3808.5|3802.5|3808.8|3802.8|3808|3802|5
1654653300000|2022-06-08 01:55:00|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|1
1654653310000|2022-06-08 01:55:10|3809|3803|3809.3|3803.3|3809.5|3803.5|3809|3803|7
1654653320000|2022-06-08 01:55:20|3809.8|3803.8|3809.3|3803.3|3810|3804|3809.3|3803.3|3
1654653340000|2022-06-08 01:55:40|3809|3803|3809.3|3803.3|3809.3|3803.3|3809|3803|2
1654653350000|2022-06-08 01:55:50|3809|3803|3808.3|3802.3|3809.3|3803.3|3808.3|3802.3|7
1654653360000|2022-06-08 01:56:00|3808.5|3802.5|3810|3804|3810|3804|3808.5|3802.5|4
1654653370000|2022-06-08 01:56:10|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654653380000|2022-06-08 01:56:20|3810|3804|3810.5|3804.5|3810.5|3804.5|3809.8|3803.8|5
1654653390000|2022-06-08 01:56:30|3811|3805|3812.5|3806.5|3812.8|3806.8|3810|3804|20
1654653400000|2022-06-08 01:56:40|3812.8|3806.8|3814|3808|3815.3|3809.3|3812.5|3806.5|9
1654653410000|2022-06-08 01:56:50|3813.3|3807.3|3813.1|3807.1|3813.8|3807.8|3812.8|3806.8|5
1654653420000|2022-06-08 01:57:00|3813.5|3807.5|3813.5|3807.5|3814|3808|3813|3807|7
1654653430000|2022-06-08 01:57:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.5|3807.5|3
1654653440000|2022-06-08 01:57:20|3813.5|3807.5|3812.8|3806.8|3813.5|3807.5|3812|3806|7
1654653450000|2022-06-08 01:57:30|3813.3|3807.3|3813.5|3807.5|3814|3808|3812.8|3806.8|10
1654653460000|2022-06-08 01:57:40|3814|3808|3814|3808|3815|3809|3813.5|3807.5|9
1654653470000|2022-06-08 01:57:50|3814.3|3808.3|3812|3806|3814.3|3808.3|3812|3806|7
1654653480000|2022-06-08 01:58:00|3813|3807|3813.1|3807.1|3813.4|3807.4|3812.1|3806.1|19
1654653490000|2022-06-08 01:58:10|3813.9|3807.9|3813.1|3807.1|3813.9|3807.9|3812.9|3806.9|7
1654653500000|2022-06-08 01:58:20|3812.8|3806.8|3813.5|3807.5|3813.5|3807.5|3812.8|3806.8|3
1654653520000|2022-06-08 01:58:40|3813.8|3807.8|3813.8|3807.8|3814.5|3808.5|3813.5|3807.5|12
1654653530000|2022-06-08 01:58:50|3813.5|3807.5|3813.5|3807.5|3814|3808|3813.5|3807.5|4
1654653540000|2022-06-08 01:59:00|3813.3|3807.3|3812.5|3806.5|3813.3|3807.3|3812|3806|9
1654653550000|2022-06-08 01:59:10|3813.5|3807.5|3813.5|3807.5|3814|3808|3812.5|3806.5|11
1654653560000|2022-06-08 01:59:20|3814.3|3808.3|3813.5|3807.5|3814.3|3808.3|3813.5|3807.5|12
1654653570000|2022-06-08 01:59:30|3812.3|3806.3|3812.5|3806.5|3813.3|3807.3|3812.3|3806.3|5
1654653580000|2022-06-08 01:59:40|3812.8|3806.8|3813|3807|3813.8|3807.8|3812|3806|22
1654653590000|2022-06-08 01:59:50|3812.8|3806.8|3812.8|3806.8|3813.8|3807.8|3812.3|3806.3|11
1654653600000|2022-06-08 02:00:00|3813.5|3807.5|3812.5|3806.5|3813.5|3807.5|3812.3|3806.3|15
1654653610000|2022-06-08 02:00:10|3812.8|3806.8|3812.5|3806.5|3813|3807|3812.3|3806.3|12
1654653620000|2022-06-08 02:00:20|3812.3|3806.3|3812|3806|3812.5|3806.5|3812|3806|3
1654653630000|2022-06-08 02:00:30|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|3
1654653640000|2022-06-08 02:00:40|3812|3806|3812|3806|3812.5|3806.5|3812|3806|8
1654653660000|2022-06-08 02:01:00|3812.3|3806.3|3812.5|3806.5|3812.8|3806.8|3812.3|3806.3|4
1654653670000|2022-06-08 02:01:10|3812.3|3806.3|3811.5|3805.5|3812.3|3806.3|3811|3805|5
1654653680000|2022-06-08 02:01:20|3811.3|3805.3|3811.8|3805.8|3812|3806|3811|3805|9
1654653690000|2022-06-08 02:01:30|3811.5|3805.5|3810|3804|3811.8|3805.8|3810|3804|7
1654653700000|2022-06-08 02:01:40|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654653710000|2022-06-08 02:01:50|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|7
1654653720000|2022-06-08 02:02:00|3810.3|3804.3|3811.3|3805.3|3811.3|3805.3|3810|3804|7
1654653730000|2022-06-08 02:02:10|3811.5|3805.5|3811|3805|3811.8|3805.8|3811|3805|9
1654653740000|2022-06-08 02:02:20|3811.3|3805.3|3811.8|3805.8|3811.8|3805.8|3811|3805|8
1654653750000|2022-06-08 02:02:30|3813|3807|3811.5|3805.5|3813|3807|3811.5|3805.5|2
1654653760000|2022-06-08 02:02:40|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|2
1654653770000|2022-06-08 02:02:50|3812|3806|3812.5|3806.5|3812.5|3806.5|3812|3806|5
1654653780000|2022-06-08 02:03:00|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.3|3806.3|4
1654653790000|2022-06-08 02:03:10|3812.8|3806.8|3812.8|3806.8|3813|3807|3812.8|3806.8|3
1654653800000|2022-06-08 02:03:20|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813|3807|6
1654653810000|2022-06-08 02:03:30|3813.5|3807.5|3815.3|3809.3|3815.3|3809.3|3813.3|3807.3|11
1654653830000|2022-06-08 02:03:50|3815.8|3809.8|3816.3|3810.3|3817.9|3811.9|3815.3|3809.3|7
1654653840000|2022-06-08 02:04:00|3816|3810|3816.5|3810.5|3816.5|3810.5|3816|3810|4
1654653850000|2022-06-08 02:04:10|3816.3|3810.3|3816|3810|3816.3|3810.3|3816|3810|2
1654653870000|2022-06-08 02:04:30|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|2
1654653880000|2022-06-08 02:04:40|3816.5|3810.5|3817|3811|3817.5|3811.5|3816.5|3810.5|6
1654653890000|2022-06-08 02:04:50|3816.8|3810.8|3816.5|3810.5|3816.8|3810.8|3816|3810|8
1654653900000|2022-06-08 02:05:00|3816.3|3810.3|3817.3|3811.3|3817.3|3811.3|3816.3|3810.3|9
1654653910000|2022-06-08 02:05:10|3817.5|3811.5|3817.3|3811.3|3818.8|3812.8|3817.3|3811.3|8
1654653920000|2022-06-08 02:05:20|3817.5|3811.5|3817.3|3811.3|3817.5|3811.5|3817.3|3811.3|2
1654653950000|2022-06-08 02:05:50|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1654653960000|2022-06-08 02:06:00|3817.3|3811.3|3817|3811|3817.3|3811.3|3816.5|3810.5|3
1654653970000|2022-06-08 02:06:10|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3815.8|3809.8|10
1654653980000|2022-06-08 02:06:20|3816|3810|3815.8|3809.8|3816|3810|3815.8|3809.8|4
1654653990000|2022-06-08 02:06:30|3816|3810|3816|3810|3816.8|3810.8|3815.5|3809.5|7
1654654000000|2022-06-08 02:06:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816|3810|11
1654654010000|2022-06-08 02:06:50|3816|3810|3816.3|3810.3|3816.3|3810.3|3816|3810|22
1654654020000|2022-06-08 02:07:00|3816|3810|3817.3|3811.3|3817.3|3811.3|3816|3810|11
1654654030000|2022-06-08 02:07:10|3817|3811|3816.8|3810.8|3817|3811|3816.5|3810.5|14
1654654040000|2022-06-08 02:07:20|3816.5|3810.5|3817|3811|3817|3811|3816.5|3810.5|4
1654654050000|2022-06-08 02:07:30|3817.3|3811.3|3817.5|3811.5|3817.5|3811.5|3817|3811|3
1654654060000|2022-06-08 02:07:40|3817.3|3811.3|3816.5|3810.5|3817.3|3811.3|3816.5|3810.5|5
1654654070000|2022-06-08 02:07:50|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|7
1654654100000|2022-06-08 02:08:20|3816.8|3810.8|3817.5|3811.5|3817.5|3811.5|3816.8|3810.8|2
1654654120000|2022-06-08 02:08:40|3817|3811|3816.8|3810.8|3817.5|3811.5|3816.5|3810.5|7
1654654130000|2022-06-08 02:08:50|3816.5|3810.5|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|2
1654654140000|2022-06-08 02:09:00|3817|3811|3816.8|3810.8|3819|3813|3816.8|3810.8|11
1654654150000|2022-06-08 02:09:10|3817|3811|3817.5|3811.5|3817.8|3811.8|3816|3810|10
1654654160000|2022-06-08 02:09:20|3818.5|3812.5|3817.8|3811.8|3818.5|3812.5|3817.3|3811.3|5
1654654170000|2022-06-08 02:09:30|3817.3|3811.3|3819.3|3813.3|3819.5|3813.5|3817.3|3811.3|18
1654654180000|2022-06-08 02:09:40|3819.5|3813.5|3819.3|3813.3|3819.5|3813.5|3819.3|3813.3|2
1654654190000|2022-06-08 02:09:50|3818.8|3812.8|3818.5|3812.5|3819|3813|3818.5|3812.5|3
1654654210000|2022-06-08 02:10:10|3819.3|3813.3|3820|3814|3820|3814|3817.3|3811.3|9
1654654220000|2022-06-08 02:10:20|3819.8|3813.8|3820.8|3814.8|3821.8|3815.8|3819.8|3813.8|9
1654654230000|2022-06-08 02:10:30|3819.6|3813.6|3820.5|3814.5|3820.5|3814.5|3819.6|3813.6|7
1654654240000|2022-06-08 02:10:40|3820.3|3814.3|3820.5|3814.5|3820.5|3814.5|3819.8|3813.8|3
1654654250000|2022-06-08 02:10:50|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654654260000|2022-06-08 02:11:00|3820.8|3814.8|3820|3814|3820.8|3814.8|3819.5|3813.5|7
1654654270000|2022-06-08 02:11:10|3821.3|3815.3|3821|3815|3821.3|3815.3|3820.5|3814.5|13
1654654280000|2022-06-08 02:11:20|3820.3|3814.3|3821|3815|3821|3815|3820.3|3814.3|5
1654654290000|2022-06-08 02:11:30|3820.5|3814.5|3821|3815|3821|3815|3820.3|3814.3|3
1654654300000|2022-06-08 02:11:40|3820.8|3814.8|3821.3|3815.3|3821.3|3815.3|3820.8|3814.8|3
1654654310000|2022-06-08 02:11:50|3820.3|3814.3|3820.3|3814.3|3820.5|3814.5|3819.8|3813.8|4
1654654320000|2022-06-08 02:12:00|3820.5|3814.5|3822.3|3816.3|3822.3|3816.3|3820|3814|6
1654654330000|2022-06-08 02:12:10|3821|3815|3823|3817|3824.5|3818.5|3821|3815|10
1654654340000|2022-06-08 02:12:20|3823.3|3817.3|3823.5|3817.5|3824|3818|3823.3|3817.3|4
1654654350000|2022-06-08 02:12:30|3823.3|3817.3|3823.3|3817.3|3823.5|3817.5|3823.3|3817.3|3
1654654360000|2022-06-08 02:12:40|3823|3817|3822.5|3816.5|3823.3|3817.3|3822.5|3816.5|4
1654654370000|2022-06-08 02:12:50|3822.3|3816.3|3823.3|3817.3|3823.9|3817.9|3820.8|3814.8|8
1654654380000|2022-06-08 02:13:00|3824|3818|3824.3|3818.3|3824.3|3818.3|3823.3|3817.3|6
1654654390000|2022-06-08 02:13:10|3824.5|3818.5|3823.3|3817.3|3824.5|3818.5|3823|3817|9
1654654400000|2022-06-08 02:13:20|3823.5|3817.5|3824|3818|3824|3818|3822.8|3816.8|6
1654654410000|2022-06-08 02:13:30|3823.5|3817.5|3823.3|3817.3|3823.5|3817.5|3823.3|3817.3|4
1654654420000|2022-06-08 02:13:40|3823.5|3817.5|3823.3|3817.3|3823.5|3817.5|3823|3817|8
1654654430000|2022-06-08 02:13:50|3823|3817|3823.3|3817.3|3824|3818|3822.5|3816.5|8
1654654440000|2022-06-08 02:14:00|3822|3816|3823.3|3817.3|3823.8|3817.8|3822|3816|4
1654654450000|2022-06-08 02:14:10|3822.4|3816.4|3823.5|3817.5|3823.5|3817.5|3822.4|3816.4|2
1654654460000|2022-06-08 02:14:20|3823.8|3817.8|3822.8|3816.8|3823.8|3817.8|3822.8|3816.8|4
1654654470000|2022-06-08 02:14:30|3823|3817|3823.5|3817.5|3824.3|3818.3|3823|3817|7
1654654480000|2022-06-08 02:14:40|3823.3|3817.3|3823.5|3817.5|3824|3818|3822.5|3816.5|8
1654654490000|2022-06-08 02:14:50|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|3
1654654500000|2022-06-08 02:15:00|3824.5|3818.5|3824.8|3818.8|3824.8|3818.8|3824.5|3818.5|2
1654654520000|2022-06-08 02:15:20|3825|3819|3824.8|3818.8|3825.5|3819.5|3824.8|3818.8|5
1654654540000|2022-06-08 02:15:40|3825.8|3819.8|3826.4|3820.4|3826.4|3820.4|3825.8|3819.8|2
1654654550000|2022-06-08 02:15:50|3826.5|3820.5|3827.8|3821.8|3827.8|3821.8|3826.5|3820.5|3
1654654570000|2022-06-08 02:16:10|3826.5|3820.5|3826.8|3820.8|3826.8|3820.8|3826.5|3820.5|2
1654654580000|2022-06-08 02:16:20|3827|3821|3827|3821|3828.5|3822.5|3826.8|3820.8|7
1654654590000|2022-06-08 02:16:30|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|1
1654654600000|2022-06-08 02:16:40|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|1
1654654610000|2022-06-08 02:16:50|3828.5|3822.5|3829.8|3823.8|3829.8|3823.8|3828|3822|3
1654654630000|2022-06-08 02:17:10|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1654654640000|2022-06-08 02:17:20|3829|3823|3828.5|3822.5|3829|3823|3828.5|3822.5|3
1654654650000|2022-06-08 02:17:30|3829.5|3823.5|3827.8|3821.8|3829.5|3823.5|3827.5|3821.5|5
1654654660000|2022-06-08 02:17:40|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|2
1654654670000|2022-06-08 02:17:50|3826.5|3820.5|3825.5|3819.5|3826.5|3820.5|3825.3|3819.3|5
1654654680000|2022-06-08 02:18:00|3825.3|3819.3|3826.8|3820.8|3826.8|3820.8|3825.3|3819.3|2
1654654690000|2022-06-08 02:18:10|3827.8|3821.8|3827.5|3821.5|3827.8|3821.8|3827.3|3821.3|3
1654654700000|2022-06-08 02:18:20|3827.3|3821.3|3827.5|3821.5|3827.8|3821.8|3827.3|3821.3|4
1654654710000|2022-06-08 02:18:30|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.5|3821.5|3
1654654720000|2022-06-08 02:18:40|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1654654730000|2022-06-08 02:18:50|3826.8|3820.8|3827.5|3821.5|3827.5|3821.5|3826.8|3820.8|2
1654654750000|2022-06-08 02:19:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|1
1654654790000|2022-06-08 02:19:50|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1654654850000|2022-06-08 02:20:50|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|1
1654654900000|2022-06-08 02:21:40|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1654654910000|2022-06-08 02:21:50|3827|3821|3826.5|3820.5|3827|3821|3826.5|3820.5|2
1654655020000|2022-06-08 02:23:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|1
1654655220000|2022-06-08 02:27:00|3827|3821|3827|3821|3827|3821|3827|3821|1
1654655270000|2022-06-08 02:27:50|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|1
1654655330000|2022-06-08 02:28:50|3827.5|3821.5|3829.3|3823.3|3829.3|3823.3|3827.5|3821.5|2
1654655340000|2022-06-08 02:29:00|3830|3824|3829.3|3823.3|3830|3824|3829.3|3823.3|2
1654655350000|2022-06-08 02:29:10|3829.8|3823.8|3829|3823|3829.8|3823.8|3829|3823|2
1654655380000|2022-06-08 02:29:40|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|1
1654655400000|2022-06-08 02:30:00|3830.8|3824.8|3831.8|3825.8|3832.3|3826.3|3830.8|3824.8|8
1654655410000|2022-06-08 02:30:10|3831.5|3825.5|3831.3|3825.3|3831.5|3825.5|3830.8|3824.8|6
1654655420000|2022-06-08 02:30:20|3831|3825|3832|3826|3832|3826|3830.8|3824.8|5
1654655430000|2022-06-08 02:30:30|3832.3|3826.3|3832|3826|3832.3|3826.3|3832|3826|2
1654655460000|2022-06-08 02:31:00|3831|3825|3831.4|3825.4|3831.4|3825.4|3831|3825|2
1654655470000|2022-06-08 02:31:10|3831.1|3825.1|3830|3824|3831.1|3825.1|3829.9|3823.9|6
1654655480000|2022-06-08 02:31:20|3830.3|3824.3|3830|3824|3830.3|3824.3|3830|3824|2
1654655490000|2022-06-08 02:31:30|3830.3|3824.3|3830.5|3824.5|3830.5|3824.5|3830.3|3824.3|2
1654655500000|2022-06-08 02:31:40|3830.8|3824.8|3831.5|3825.5|3831.8|3825.8|3830.8|3824.8|5
1654655510000|2022-06-08 02:31:50|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|1
1654655520000|2022-06-08 02:32:00|3831.5|3825.5|3831.8|3825.8|3831.8|3825.8|3831.5|3825.5|2
1654655540000|2022-06-08 02:32:20|3832.5|3826.5|3836|3830|3844|3834.8|3832.5|3826.5|11
1654655550000|2022-06-08 02:32:30|3836.8|3830.8|3837.5|3831.5|3838.3|3832.3|3836.8|3830.8|7
1654655560000|2022-06-08 02:32:40|3837.8|3831.8|3838|3832|3838|3832|3837.8|3831.8|2
1654655570000|2022-06-08 02:32:50|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|1
1654655580000|2022-06-08 02:33:00|3838|3832|3838.8|3832.8|3838.9|3832.9|3837.6|3831.6|4
1654655600000|2022-06-08 02:33:20|3839.9|3833.9|3836.1|3830.1|3839.9|3833.9|3835.9|3829.9|10
1654655610000|2022-06-08 02:33:30|3837.5|3831.5|3837.9|3831.9|3838|3832|3837.5|3831.5|4
1654655620000|2022-06-08 02:33:40|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|3
1654655630000|2022-06-08 02:33:50|3837.9|3831.9|3838.1|3832.1|3838.1|3832.1|3837.9|3831.9|4
1654655640000|2022-06-08 02:34:00|3837.9|3831.9|3837.9|3831.9|3838.1|3832.1|3837.9|3831.9|5
1654655650000|2022-06-08 02:34:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3836.4|3830.4|5
1654655670000|2022-06-08 02:34:30|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.3|3831.3|3
1654655680000|2022-06-08 02:34:40|3837.3|3831.3|3837.5|3831.5|3837.5|3831.5|3837.3|3831.3|2
1654655700000|2022-06-08 02:35:00|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|1
1654655710000|2022-06-08 02:35:10|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3836.3|3830.3|6
1654655720000|2022-06-08 02:35:20|3837.3|3831.3|3837|3831|3837.5|3831.5|3837|3831|5
1654655730000|2022-06-08 02:35:30|3837.8|3831.8|3837.5|3831.5|3837.8|3831.8|3837.5|3831.5|2
1654655770000|2022-06-08 02:36:10|3837.8|3831.8|3837.5|3831.5|3837.8|3831.8|3837.5|3831.5|2
1654655780000|2022-06-08 02:36:20|3837.8|3831.8|3837.8|3831.8|3838|3832|3836.8|3830.8|7
1654655790000|2022-06-08 02:36:30|3838|3832|3838|3832|3838.3|3832.3|3838|3832|3
1654655810000|2022-06-08 02:36:50|3837|3831|3836|3830|3837|3831|3835.8|3829.8|4
1654655820000|2022-06-08 02:37:00|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|6
1654655830000|2022-06-08 02:37:10|3835.8|3829.8|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|4
1654655850000|2022-06-08 02:37:30|3836|3830|3836.3|3830.3|3836.3|3830.3|3836|3830|2
1654655860000|2022-06-08 02:37:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|1
1654655870000|2022-06-08 02:37:50|3837.8|3831.8|3840|3834|3840.3|3834.3|3837.8|3831.8|6
1654655880000|2022-06-08 02:38:00|3839.8|3833.8|3841|3835|3841.9|3835.9|3839.8|3833.8|7
1654655900000|2022-06-08 02:38:20|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|1
1654655920000|2022-06-08 02:38:40|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|1
1654655930000|2022-06-08 02:38:50|3841.3|3835.3|3840.8|3834.8|3841.3|3835.3|3840|3834|8
1654655940000|2022-06-08 02:39:00|3840.5|3834.5|3840.5|3834.5|3840.8|3834.8|3840.3|3834.3|5
1654655950000|2022-06-08 02:39:10|3840.3|3834.3|3839.8|3833.8|3840.3|3834.3|3839.8|3833.8|3
1654655970000|2022-06-08 02:39:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1654655980000|2022-06-08 02:39:40|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|1
1654655990000|2022-06-08 02:39:50|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1654656000000|2022-06-08 02:40:00|3839.8|3833.8|3839.5|3833.5|3839.8|3833.8|3839.5|3833.5|2
1654656010000|2022-06-08 02:40:10|3839.3|3833.3|3839.5|3833.5|3839.5|3833.5|3839.3|3833.3|4
1654656020000|2022-06-08 02:40:20|3839.3|3833.3|3839.5|3833.5|3839.5|3833.5|3839.3|3833.3|2
1654656040000|2022-06-08 02:40:40|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|1
1654656050000|2022-06-08 02:40:50|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1654656060000|2022-06-08 02:41:00|3839.3|3833.3|3839.3|3833.3|3839.5|3833.5|3839.3|3833.3|3
1654656090000|2022-06-08 02:41:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1654656110000|2022-06-08 02:41:50|3839.3|3833.3|3839.3|3833.3|3839.5|3833.5|3839|3833|5
1654656130000|2022-06-08 02:42:10|3839|3833|3839|3833|3839|3833|3839|3833|1
1654656160000|2022-06-08 02:42:40|3838|3832|3836|3830|3838|3832|3835.5|3829.5|7
1654656190000|2022-06-08 02:43:10|3836.3|3830.3|3837|3831|3837|3831|3836.3|3830.3|2
1654656200000|2022-06-08 02:43:20|3836.8|3830.8|3837|3831|3837|3831|3836.3|3830.3|6
1654656210000|2022-06-08 02:43:30|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|1
1654656220000|2022-06-08 02:43:40|3837|3831|3840|3834|3840|3834|3836.5|3830.5|8
1654656260000|2022-06-08 02:44:20|3838.6|3832.6|3837.9|3831.9|3838.6|3832.6|3837.9|3831.9|2
1654656270000|2022-06-08 02:44:30|3837.5|3831.5|3836.3|3830.3|3837.5|3831.5|3836.3|3830.3|3
1654656300000|2022-06-08 02:45:00|3837.3|3831.3|3837.5|3831.5|3837.5|3831.5|3836.8|3830.8|5
1654656310000|2022-06-08 02:45:10|3837|3831|3836.5|3830.5|3837|3831|3836.3|3830.3|10
1654656320000|2022-06-08 02:45:20|3836.3|3830.3|3836.5|3830.5|3836.5|3830.5|3836.3|3830.3|2
1654656350000|2022-06-08 02:45:50|3836|3830|3834.3|3828.3|3836|3830|3834.3|3828.3|3
1654656360000|2022-06-08 02:46:00|3834.5|3828.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|5
1654656370000|2022-06-08 02:46:10|3833.3|3827.3|3833|3827|3833.3|3827.3|3833|3827|2
1654656380000|2022-06-08 02:46:20|3832.8|3826.8|3832.8|3826.8|3833.3|3827.3|3831.8|3825.8|8
1654656390000|2022-06-08 02:46:30|3833|3827|3834|3828|3834.5|3828.5|3833|3827|8
1654656400000|2022-06-08 02:46:40|3831.8|3825.8|3833.8|3827.8|3834.3|3828.3|3831.8|3825.8|9
1654656410000|2022-06-08 02:46:50|3833.5|3827.5|3833.8|3827.8|3833.8|3827.8|3833.5|3827.5|2
1654656450000|2022-06-08 02:47:30|3834|3828|3834.8|3828.8|3835|3829|3834|3828|4
1654656460000|2022-06-08 02:47:40|3835|3829|3834.8|3828.8|3835|3829|3834.8|3828.8|2
1654656470000|2022-06-08 02:47:50|3835|3829|3833.5|3827.5|3835|3829|3833.5|3827.5|2
1654656480000|2022-06-08 02:48:00|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|1
1654656490000|2022-06-08 02:48:10|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|1
1654656500000|2022-06-08 02:48:20|3832.8|3826.8|3832|3826|3832.8|3826.8|3832|3826|2
1654656510000|2022-06-08 02:48:30|3831.3|3825.3|3831|3825|3831.3|3825.3|3831|3825|2
1654656520000|2022-06-08 02:48:40|3830.8|3824.8|3831.3|3825.3|3831.3|3825.3|3830.8|3824.8|3
1654656610000|2022-06-08 02:50:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|1
1654656620000|2022-06-08 02:50:20|3831.8|3825.8|3831.5|3825.5|3831.8|3825.8|3831.5|3825.5|2
1654656650000|2022-06-08 02:50:50|3831.8|3825.8|3832.8|3826.8|3833.5|3827.5|3831.8|3825.8|4
1654656660000|2022-06-08 02:51:00|3833|3827|3833.8|3827.8|3833.8|3827.8|3833|3827|2
1654656680000|2022-06-08 02:51:20|3834|3828|3834|3828|3834|3828|3834|3828|1
1654656900000|2022-06-08 02:55:00|3833.5|3827.5|3832|3826|3833.5|3827.5|3830|3824|6
1654656960000|2022-06-08 02:56:00|3833|3827|3833.8|3827.8|3833.8|3827.8|3833|3827|2
1654656970000|2022-06-08 02:56:10|3834|3828|3834|3828|3834|3828|3834|3828|1
1654657020000|2022-06-08 02:57:00|3834.3|3828.3|3835.3|3829.3|3835.3|3829.3|3834.3|3828.3|2
1654657030000|2022-06-08 02:57:10|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|1
1654657160000|2022-06-08 02:59:20|3835.5|3829.5|3832|3826|3835.5|3829.5|3831.3|3825.3|5
1654657170000|2022-06-08 02:59:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|1
1654657250000|2022-06-08 03:00:50|3831|3825|3832.8|3826.8|3832.8|3826.8|3831|3825|5
1654657260000|2022-06-08 03:01:00|3832.3|3826.3|3832.8|3826.8|3832.8|3826.8|3832.3|3826.3|3
1654657330000|2022-06-08 03:02:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|1
1654657340000|2022-06-08 03:02:20|3832.8|3826.8|3833|3827|3833|3827|3832.8|3826.8|2
1654657500000|2022-06-08 03:05:00|3833.8|3827.8|3833|3827|3833.8|3827.8|3833|3827|3
1654657510000|2022-06-08 03:05:10|3832.8|3826.8|3832.8|3826.8|3833|3827|3832.8|3826.8|3
1654657520000|2022-06-08 03:05:20|3833|3827|3833|3827|3833|3827|3833|3827|1
1654657530000|2022-06-08 03:05:30|3833.3|3827.3|3833.5|3827.5|3833.5|3827.5|3833.3|3827.3|2
1654657560000|2022-06-08 03:06:00|3833.3|3827.3|3833.5|3827.5|3833.5|3827.5|3833.3|3827.3|2
1654657570000|2022-06-08 03:06:10|3833.3|3827.3|3833.5|3827.5|3833.5|3827.5|3833.3|3827.3|4
1654657590000|2022-06-08 03:06:30|3833.3|3827.3|3833.3|3827.3|3833.5|3827.5|3833.3|3827.3|5
1654657600000|2022-06-08 03:06:40|3833|3827|3832.8|3826.8|3833|3827|3832.8|3826.8|2
1654657610000|2022-06-08 03:06:50|3833|3827|3829.8|3823.8|3833|3827|3829.5|3823.5|5
1654657620000|2022-06-08 03:07:00|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1654657650000|2022-06-08 03:07:30|3829.3|3823.3|3829|3823|3829.3|3823.3|3829|3823|2
1654657700000|2022-06-08 03:08:20|3827.8|3821.8|3825.3|3819.3|3827.8|3821.8|3824.3|3818.3|5
1654657720000|2022-06-08 03:08:40|3825|3819|3825|3819|3825|3819|3824.3|3818.3|8
1654657730000|2022-06-08 03:08:50|3824.8|3818.8|3825|3819|3825|3819|3824.8|3818.8|2
1654657740000|2022-06-08 03:09:00|3824.5|3818.5|3823.8|3817.8|3824.8|3818.8|3823.3|3817.3|12
1654657750000|2022-06-08 03:09:10|3824|3818|3824|3818|3824.3|3818.3|3823.8|3817.8|4
1654657760000|2022-06-08 03:09:20|3823.8|3817.8|3823.8|3817.8|3824|3818|3823.8|3817.8|3
1654657770000|2022-06-08 03:09:30|3823.5|3817.5|3824|3818|3824.3|3818.3|3823.5|3817.5|4
1654657800000|2022-06-08 03:10:00|3824.5|3818.5|3825|3819|3825|3819|3824.5|3818.5|6
1654657810000|2022-06-08 03:10:10|3824.8|3818.8|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|3
1654657820000|2022-06-08 03:10:20|3825|3819|3825|3819|3825|3819|3825|3819|1
1654657860000|2022-06-08 03:11:00|3824.8|3818.8|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|2
1654657920000|2022-06-08 03:12:00|3825|3819|3825|3819|3825.3|3819.3|3824.8|3818.8|7
1654657940000|2022-06-08 03:12:20|3824.8|3818.8|3824.5|3818.5|3824.8|3818.8|3824.5|3818.5|4
1654657950000|2022-06-08 03:12:30|3824.3|3818.3|3823|3817|3824.3|3818.3|3823|3817|2
1654657960000|2022-06-08 03:12:40|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|1
1654657980000|2022-06-08 03:13:00|3822.5|3816.5|3822.5|3816.5|3822.8|3816.8|3822.3|3816.3|5
1654658010000|2022-06-08 03:13:30|3821.5|3815.5|3821|3815|3821.5|3815.5|3821|3815|2
1654658020000|2022-06-08 03:13:40|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|5
1654658030000|2022-06-08 03:13:50|3820|3814|3820|3814|3820|3814|3820|3814|1
1654658040000|2022-06-08 03:14:00|3819.8|3813.8|3819.5|3813.5|3820|3814|3819.5|3813.5|4
1654658060000|2022-06-08 03:14:20|3819.3|3813.3|3819.5|3813.5|3819.5|3813.5|3819|3813|4
1654658070000|2022-06-08 03:14:30|3819|3813|3819|3813|3819.5|3813.5|3818.8|3812.8|5
1654658080000|2022-06-08 03:14:40|3818.8|3812.8|3819.5|3813.5|3819.8|3813.8|3818.8|3812.8|7
1654658090000|2022-06-08 03:14:50|3819.8|3813.8|3818.8|3812.8|3819.8|3813.8|3818.8|3812.8|4
1654658100000|2022-06-08 03:15:00|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|3
1654658110000|2022-06-08 03:15:10|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654658120000|2022-06-08 03:15:20|3819.5|3813.5|3820.3|3814.3|3820.3|3814.3|3819.5|3813.5|3
1654658140000|2022-06-08 03:15:40|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|1
1654658150000|2022-06-08 03:15:50|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|1
1654658160000|2022-06-08 03:16:00|3821.8|3815.8|3821.8|3815.8|3822|3816|3821.8|3815.8|3
1654658170000|2022-06-08 03:16:10|3820.8|3814.8|3821.5|3815.5|3821.5|3815.5|3820.8|3814.8|4
1654658190000|2022-06-08 03:16:30|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|1
1654658200000|2022-06-08 03:16:40|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|1
1654658220000|2022-06-08 03:17:00|3821.3|3815.3|3821.5|3815.5|3821.5|3815.5|3821.3|3815.3|2
1654658240000|2022-06-08 03:17:20|3821.3|3815.3|3821.3|3815.3|3821.5|3815.5|3821.3|3815.3|3
1654658260000|2022-06-08 03:17:40|3821|3815|3821.3|3815.3|3821.3|3815.3|3821|3815|2
1654658270000|2022-06-08 03:17:50|3820.5|3814.5|3819.5|3813.5|3820.5|3814.5|3819.5|3813.5|2
1654658280000|2022-06-08 03:18:00|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654658300000|2022-06-08 03:18:20|3820|3814|3820|3814|3820.5|3814.5|3820|3814|6
1654658330000|2022-06-08 03:18:50|3820.3|3814.3|3820|3814|3820.3|3814.3|3820|3814|2
1654658350000|2022-06-08 03:19:10|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654658360000|2022-06-08 03:19:20|3819|3813|3819|3813|3819|3813|3819|3813|1
1654658370000|2022-06-08 03:19:30|3818.8|3812.8|3816.4|3810.4|3818.8|3812.8|3816.4|3810.4|3
1654658380000|2022-06-08 03:19:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654658390000|2022-06-08 03:19:50|3814.8|3808.8|3815.5|3809.5|3815.5|3809.5|3814.8|3808.8|2
1654658400000|2022-06-08 03:20:00|3814.6|3808.6|3813.3|3807.3|3814.6|3808.6|3813.3|3807.3|4
1654658410000|2022-06-08 03:20:10|3811.9|3805.9|3812.8|3806.8|3813.4|3807.4|3811.9|3805.9|6
1654658420000|2022-06-08 03:20:20|3811.8|3805.8|3812|3806|3812.5|3806.5|3811.8|3805.8|3
1654658430000|2022-06-08 03:20:30|3811.3|3805.3|3814.3|3808.3|3814.3|3808.3|3811.3|3805.3|5
1654658440000|2022-06-08 03:20:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654658450000|2022-06-08 03:20:50|3814.3|3808.3|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|4
1654658460000|2022-06-08 03:21:00|3815|3809|3816.3|3810.3|3816.3|3810.3|3815|3809|5
1654658580000|2022-06-08 03:23:00|3816|3810|3816|3810|3816|3810|3816|3810|1
1654658590000|2022-06-08 03:23:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654658600000|2022-06-08 03:23:20|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654658620000|2022-06-08 03:23:40|3816.3|3810.3|3816|3810|3816.3|3810.3|3816|3810|2
1654658660000|2022-06-08 03:24:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654658680000|2022-06-08 03:24:40|3816|3810|3816|3810|3816|3810|3816|3810|1
1654658690000|2022-06-08 03:24:50|3815.3|3809.3|3815|3809|3815.3|3809.3|3815|3809|2
1654658700000|2022-06-08 03:25:00|3814.8|3808.8|3814.8|3808.8|3815|3809|3813.3|3807.3|10
1654658710000|2022-06-08 03:25:10|3815.3|3809.3|3813.3|3807.3|3815.3|3809.3|3813|3807|7
1654658720000|2022-06-08 03:25:20|3813.8|3807.8|3814|3808|3814|3808|3813.5|3807.5|6
1654658730000|2022-06-08 03:25:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654658740000|2022-06-08 03:25:40|3814.5|3808.5|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|2
1654658750000|2022-06-08 03:25:50|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.3|3808.3|3
1654658760000|2022-06-08 03:26:00|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.5|3807.5|4
1654658770000|2022-06-08 03:26:10|3814|3808|3810.8|3804.8|3814|3808|3810.8|3804.8|8
1654658780000|2022-06-08 03:26:20|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811|3805|3
1654658790000|2022-06-08 03:26:30|3811|3805|3810|3804|3811|3805|3810|3804|4
1654658800000|2022-06-08 03:26:40|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654658810000|2022-06-08 03:26:50|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|3
1654658820000|2022-06-08 03:27:00|3810.3|3804.3|3811|3805|3811.3|3805.3|3810.3|3804.3|4
1654658830000|2022-06-08 03:27:10|3810|3804|3811|3805|3811|3805|3810|3804|6
1654658840000|2022-06-08 03:27:20|3810.8|3804.8|3811.3|3805.3|3811.3|3805.3|3810.8|3804.8|3
1654658850000|2022-06-08 03:27:30|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|2
1654658860000|2022-06-08 03:27:40|3812|3806|3812.3|3806.3|3812.3|3806.3|3812|3806|2
1654658910000|2022-06-08 03:28:30|3810.5|3804.5|3810.3|3804.3|3810.5|3804.5|3810.3|3804.3|2
1654658920000|2022-06-08 03:28:40|3809.4|3803.4|3809.3|3803.3|3809.4|3803.4|3809.3|3803.3|2
1654658930000|2022-06-08 03:28:50|3808.9|3802.9|3806.8|3800.8|3808.9|3802.9|3806.8|3800.8|2
1654658950000|2022-06-08 03:29:10|3806.3|3800.3|3805.8|3799.8|3806.3|3800.3|3805.8|3799.8|5
1654658980000|2022-06-08 03:29:40|3805.5|3799.5|3805.8|3799.8|3806|3800|3805.5|3799.5|4
1654658990000|2022-06-08 03:29:50|3806|3800|3806|3800|3806|3800|3806|3800|1
1654659000000|2022-06-08 03:30:00|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|1
1654659020000|2022-06-08 03:30:20|3806.5|3800.5|3807|3801|3807|3801|3806.5|3800.5|2
1654659110000|2022-06-08 03:31:50|3807.8|3801.8|3810|3804|3810|3804|3807.8|3801.8|4
1654659150000|2022-06-08 03:32:30|3809.8|3803.8|3808.8|3802.8|3809.8|3803.8|3808.8|3802.8|2
1654659160000|2022-06-08 03:32:40|3808.5|3802.5|3808|3802|3808.5|3802.5|3808|3802|2
1654659180000|2022-06-08 03:33:00|3807.8|3801.8|3807|3801|3807.8|3801.8|3807|3801|4
1654659190000|2022-06-08 03:33:10|3806.5|3800.5|3804.8|3798.8|3806.5|3800.5|3804.8|3798.8|5
1654659200000|2022-06-08 03:33:20|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|1
1654659220000|2022-06-08 03:33:40|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|1
1654659240000|2022-06-08 03:34:00|3804|3798|3804|3798|3804|3798|3804|3798|1
1654659250000|2022-06-08 03:34:10|3804.5|3798.5|3803.8|3797.8|3804.5|3798.5|3803.8|3797.8|2
1654659270000|2022-06-08 03:34:30|3804.3|3798.3|3803.8|3797.8|3804.3|3798.3|3803.8|3797.8|2
1654659290000|2022-06-08 03:34:50|3803.5|3797.5|3802|3796|3803.5|3797.5|3802|3796|4
1654659310000|2022-06-08 03:35:10|3803.5|3797.5|3802.8|3796.8|3803.5|3797.5|3801.8|3795.8|4
1654659320000|2022-06-08 03:35:20|3803|3797|3802.3|3796.3|3803|3797|3802.3|3796.3|4
1654659340000|2022-06-08 03:35:40|3802.8|3796.8|3802|3796|3802.8|3796.8|3802|3796|2
1654659350000|2022-06-08 03:35:50|3801.5|3795.5|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|4
1654659360000|2022-06-08 03:36:00|3801|3795|3800|3794|3801.8|3795.8|3800|3794|6
1654659370000|2022-06-08 03:36:10|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1654659390000|2022-06-08 03:36:30|3801|3795|3800.8|3794.8|3802.5|3796.5|3800.3|3794.3|5
1654659400000|2022-06-08 03:36:40|3803.8|3797.8|3804.3|3798.3|3804.3|3798.3|3801.3|3795.3|4
1654659410000|2022-06-08 03:36:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654659420000|2022-06-08 03:37:00|3803.9|3797.9|3802.9|3796.9|3804|3798|3802.9|3796.9|4
1654659430000|2022-06-08 03:37:10|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1654659440000|2022-06-08 03:37:20|3802.6|3796.6|3803.1|3797.1|3803.4|3797.4|3799.9|3793.9|4
1654659450000|2022-06-08 03:37:30|3802.9|3796.9|3801.1|3795.1|3802.9|3796.9|3801.1|3795.1|4
1654659460000|2022-06-08 03:37:40|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|3
1654659470000|2022-06-08 03:37:50|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1654659480000|2022-06-08 03:38:00|3799.3|3793.3|3799.3|3793.3|3799.4|3793.4|3797.9|3791.9|4
1654659490000|2022-06-08 03:38:10|3800.4|3794.4|3800.5|3794.5|3800.5|3794.5|3800|3794|3
1654659500000|2022-06-08 03:38:20|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1654659510000|2022-06-08 03:38:30|3800.3|3794.3|3799.8|3793.8|3801|3795|3799.8|3793.8|3
1654659520000|2022-06-08 03:38:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654659530000|2022-06-08 03:38:50|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654659540000|2022-06-08 03:39:00|3798.8|3792.8|3799.3|3793.3|3799.3|3793.3|3798.4|3792.4|3
1654659550000|2022-06-08 03:39:10|3800|3794|3799|3793|3800|3794|3799|3793|2
1654659560000|2022-06-08 03:39:20|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1654659580000|2022-06-08 03:39:40|3799|3793|3800.3|3794.3|3800.8|3794.8|3798.1|3792.1|5
1654659590000|2022-06-08 03:39:50|3800|3794|3800|3794|3800|3794|3800|3794|1
1654659600000|2022-06-08 03:40:00|3799.3|3793.3|3800.3|3794.3|3800.3|3794.3|3798.9|3792.9|3
1654659620000|2022-06-08 03:40:20|3800|3794|3800|3794|3800|3794|3800|3794|1
1654659650000|2022-06-08 03:40:50|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1654659660000|2022-06-08 03:41:00|3799|3793|3800.8|3794.8|3802.5|3796.5|3799|3793|7
1654659680000|2022-06-08 03:41:20|3800.5|3794.5|3800|3794|3800.5|3794.5|3799.3|3793.3|4
1654659690000|2022-06-08 03:41:30|3798.8|3792.8|3802|3796|3802|3796|3798.5|3792.5|6
1654659700000|2022-06-08 03:41:40|3803|3797|3801.3|3795.3|3803|3797|3800.8|3794.8|4
1654659720000|2022-06-08 03:42:00|3801|3795|3800|3794|3801.9|3795.9|3799.8|3793.8|8
1654659730000|2022-06-08 03:42:10|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1654659740000|2022-06-08 03:42:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654659760000|2022-06-08 03:42:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654659770000|2022-06-08 03:42:50|3799.8|3793.8|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|2
1654659780000|2022-06-08 03:43:00|3798.1|3792.1|3798.8|3792.8|3799|3793|3798.1|3792.1|4
1654659790000|2022-06-08 03:43:10|3800.3|3794.3|3800|3794|3800.3|3794.3|3800|3794|2
1654659810000|2022-06-08 03:43:30|3798.8|3792.8|3801|3795|3803|3797|3798.8|3792.8|3
1654659820000|2022-06-08 03:43:40|3801.3|3795.3|3799.3|3793.3|3801.3|3795.3|3797.8|3791.8|7
1654659830000|2022-06-08 03:43:50|3798.4|3792.4|3798.8|3792.8|3798.8|3792.8|3798.4|3792.4|2
1654659840000|2022-06-08 03:44:00|3799|3793|3799|3793|3799.3|3793.3|3798.9|3792.9|4
1654659850000|2022-06-08 03:44:10|3798.8|3792.8|3799|3793|3799|3793|3798.8|3792.8|2
1654659860000|2022-06-08 03:44:20|3798.3|3792.3|3798|3792|3798.3|3792.3|3797|3791|4
1654659880000|2022-06-08 03:44:40|3796.8|3790.8|3798.5|3792.5|3798.5|3792.5|3796.8|3790.8|9
1654659890000|2022-06-08 03:44:50|3797|3791|3799.3|3793.3|3799.3|3793.3|3797|3791|8
1654659900000|2022-06-08 03:45:00|3798|3792|3798.8|3792.8|3799.9|3793.9|3797.5|3791.5|8
1654659910000|2022-06-08 03:45:10|3797.5|3791.5|3799.1|3793.1|3800.1|3794.1|3797.5|3791.5|7
1654659920000|2022-06-08 03:45:20|3798.9|3792.9|3799.4|3793.4|3799.8|3793.8|3797.9|3791.9|6
1654659930000|2022-06-08 03:45:30|3798.1|3792.1|3799.6|3793.6|3799.6|3793.6|3798.1|3792.1|5
1654659940000|2022-06-08 03:45:40|3798.9|3792.9|3799.1|3793.1|3799.4|3793.4|3798.3|3792.3|5
1654659950000|2022-06-08 03:45:50|3799.6|3793.6|3799.9|3793.9|3799.9|3793.9|3799.6|3793.6|2
1654659960000|2022-06-08 03:46:00|3799.6|3793.6|3799.9|3793.9|3799.9|3793.9|3799.6|3793.6|2
1654659990000|2022-06-08 03:46:30|3800|3794|3799.5|3793.5|3800.3|3794.3|3799.5|3793.5|5
1654660010000|2022-06-08 03:46:50|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654660020000|2022-06-08 03:47:00|3798|3792|3799.3|3793.3|3799.3|3793.3|3797.5|3791.5|3
1654660030000|2022-06-08 03:47:10|3799|3793|3799|3793|3799|3793|3799|3793|1
1654660040000|2022-06-08 03:47:20|3799.9|3793.9|3799.6|3793.6|3799.9|3793.9|3799.6|3793.6|2
1654660050000|2022-06-08 03:47:30|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654660060000|2022-06-08 03:47:40|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1654660070000|2022-06-08 03:47:50|3799.9|3793.9|3799.8|3793.8|3799.9|3793.9|3799.8|3793.8|2
1654660080000|2022-06-08 03:48:00|3798.5|3792.5|3799.4|3793.4|3799.6|3793.6|3798.5|3792.5|4
1654660090000|2022-06-08 03:48:10|3798|3792|3798|3792|3798|3792|3798|3792|1
1654660100000|2022-06-08 03:48:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1654660110000|2022-06-08 03:48:30|3798|3792|3799.8|3793.8|3801.5|3795.5|3797.8|3791.8|6
1654660130000|2022-06-08 03:48:50|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654660140000|2022-06-08 03:49:00|3799.3|3793.3|3798.5|3792.5|3799.3|3793.3|3797.1|3791.1|3
1654660190000|2022-06-08 03:49:50|3799.8|3793.8|3799.5|3793.5|3800.3|3794.3|3799.5|3793.5|3
1654660200000|2022-06-08 03:50:00|3798|3792|3800|3794|3800.1|3794.1|3798|3792|3
1654660220000|2022-06-08 03:50:20|3800.3|3794.3|3800|3794|3800.3|3794.3|3800|3794|2
1654660230000|2022-06-08 03:50:30|3799.8|3793.8|3800.5|3794.5|3801|3795|3799.8|3793.8|5
1654660240000|2022-06-08 03:50:40|3799.3|3793.3|3800.5|3794.5|3803|3797|3799.3|3793.3|10
1654660250000|2022-06-08 03:50:50|3800.3|3794.3|3800.4|3794.4|3801|3795|3799.1|3793.1|10
1654660260000|2022-06-08 03:51:00|3799|3793|3800.5|3794.5|3800.5|3794.5|3799|3793|4
1654660280000|2022-06-08 03:51:20|3800.3|3794.3|3800|3794|3800.3|3794.3|3800|3794|2
1654660290000|2022-06-08 03:51:30|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1654660300000|2022-06-08 03:51:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654660310000|2022-06-08 03:51:50|3798.8|3792.8|3799.3|3793.3|3800|3794|3798.8|3792.8|6
1654660320000|2022-06-08 03:52:00|3798.5|3792.5|3799.9|3793.9|3800.1|3794.1|3798.5|3792.5|5
1654660330000|2022-06-08 03:52:10|3798.8|3792.8|3799.5|3793.5|3799.8|3793.8|3798.8|3792.8|4
1654660340000|2022-06-08 03:52:20|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654660350000|2022-06-08 03:52:30|3798.3|3792.3|3799.8|3793.8|3799.8|3793.8|3798.3|3792.3|3
1654660360000|2022-06-08 03:52:40|3800|3794|3800.3|3794.3|3800.3|3794.3|3800|3794|2
1654660370000|2022-06-08 03:52:50|3800|3794|3800.5|3794.5|3800.5|3794.5|3799|3793|6
1654660380000|2022-06-08 03:53:00|3800|3794|3800.5|3794.5|3803.9|3797.9|3799.5|3793.5|4
1654660390000|2022-06-08 03:53:10|3800.3|3794.3|3799.5|3793.5|3800.3|3794.3|3799.5|3793.5|2
1654660400000|2022-06-08 03:53:20|3798.8|3792.8|3799.5|3793.5|3799.8|3793.8|3798.5|3792.5|6
1654660410000|2022-06-08 03:53:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654660420000|2022-06-08 03:53:40|3799|3793|3799|3793|3799|3793|3799|3793|1
1654660430000|2022-06-08 03:53:50|3798.5|3792.5|3799|3793|3799.3|3793.3|3798|3792|5
1654660440000|2022-06-08 03:54:00|3799.8|3793.8|3798.8|3792.8|3799.8|3793.8|3798.4|3792.4|4
1654660450000|2022-06-08 03:54:10|3799.8|3793.8|3799.6|3793.6|3799.8|3793.8|3799.6|3793.6|2
1654660470000|2022-06-08 03:54:30|3799.8|3793.8|3799.5|3793.5|3799.8|3793.8|3799.5|3793.5|2
1654660480000|2022-06-08 03:54:40|3799.6|3793.6|3799.5|3793.5|3799.6|3793.6|3799.5|3793.5|2
1654660490000|2022-06-08 03:54:50|3798.5|3792.5|3800|3794|3800|3794|3798.5|3792.5|2
1654660500000|2022-06-08 03:55:00|3799.3|3793.3|3799.8|3793.8|3800|3794|3799.3|3793.3|8
1654660530000|2022-06-08 03:55:30|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654660540000|2022-06-08 03:55:40|3798.6|3792.6|3799.8|3793.8|3799.8|3793.8|3798.5|3792.5|3
1654660550000|2022-06-08 03:55:50|3798.8|3792.8|3799.5|3793.5|3799.5|3793.5|3798|3792|3
1654660560000|2022-06-08 03:56:00|3799.3|3793.3|3799.3|3793.3|3799.5|3793.5|3798.8|3792.8|8
1654660570000|2022-06-08 03:56:10|3800|3794|3799|3793|3800|3794|3799|3793|2
1654660580000|2022-06-08 03:56:20|3800.5|3794.5|3800.3|3794.3|3800.5|3794.5|3800.3|3794.3|2
1654660590000|2022-06-08 03:56:30|3799.5|3793.5|3800.3|3794.3|3800.3|3794.3|3799.5|3793.5|2
1654660600000|2022-06-08 03:56:40|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798|3792|3
1654660610000|2022-06-08 03:56:50|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1654660620000|2022-06-08 03:57:00|3798.5|3792.5|3799.5|3793.5|3799.5|3793.5|3798.5|3792.5|4
1654660630000|2022-06-08 03:57:10|3799.8|3793.8|3799.8|3793.8|3800.9|3794.9|3798.8|3792.8|6
1654660650000|2022-06-08 03:57:30|3800.9|3794.9|3800.3|3794.3|3800.9|3794.9|3799|3793|4
1654660660000|2022-06-08 03:57:40|3800|3794|3800|3794|3800.3|3794.3|3800|3794|3
1654660680000|2022-06-08 03:58:00|3799.1|3793.1|3799.5|3793.5|3800|3794|3798.8|3792.8|14
1654660690000|2022-06-08 03:58:10|3799.3|3793.3|3799.3|3793.3|3799.5|3793.5|3798.3|3792.3|8
1654660700000|2022-06-08 03:58:20|3798.3|3792.3|3799|3793|3799.3|3793.3|3798.1|3792.1|7
1654660720000|2022-06-08 03:58:40|3800.5|3794.5|3799.6|3793.6|3800.5|3794.5|3799.6|3793.6|2
1654660730000|2022-06-08 03:58:50|3799.8|3793.8|3799.5|3793.5|3799.8|3793.8|3799.5|3793.5|2
1654660740000|2022-06-08 03:59:00|3799|3793|3799.6|3793.6|3799.6|3793.6|3798.6|3792.6|5
1654660750000|2022-06-08 03:59:10|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1654660760000|2022-06-08 03:59:20|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1654660770000|2022-06-08 03:59:30|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1654660790000|2022-06-08 03:59:50|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654660800000|2022-06-08 04:00:00|3798.5|3792.5|3799.5|3793.5|3799.5|3793.5|3798.5|3792.5|2
1654660810000|2022-06-08 04:00:10|3800.3|3794.3|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|2
1654660830000|2022-06-08 04:00:30|3800|3794|3800|3794|3800|3794|3800|3794|1
1654660840000|2022-06-08 04:00:40|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1654660850000|2022-06-08 04:00:50|3800|3794|3800|3794|3800|3794|3800|3794|1
1654660860000|2022-06-08 04:01:00|3799.3|3793.3|3800|3794|3800|3794|3799|3793|3
1654660900000|2022-06-08 04:01:40|3799|3793|3799.8|3793.8|3799.8|3793.8|3799|3793|3
1654660910000|2022-06-08 04:01:50|3799|3793|3800|3794|3800|3794|3798.5|3792.5|3
1654660920000|2022-06-08 04:02:00|3799|3793|3799.8|3793.8|3800|3794|3798.5|3792.5|6
1654660940000|2022-06-08 04:02:20|3798|3792|3799.3|3793.3|3799.3|3793.3|3798|3792|3
1654660960000|2022-06-08 04:02:40|3798.8|3792.8|3799.5|3793.5|3799.5|3793.5|3798|3792|3
1654660980000|2022-06-08 04:03:00|3798.5|3792.5|3799.8|3793.8|3799.8|3793.8|3798|3792|3
1654661000000|2022-06-08 04:03:20|3798.5|3792.5|3798.8|3792.8|3798.8|3792.8|3797|3791|3
1654661020000|2022-06-08 04:03:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1654661040000|2022-06-08 04:04:00|3797.3|3791.3|3798.5|3792.5|3798.8|3792.8|3796.5|3790.5|15
1654661050000|2022-06-08 04:04:10|3797.8|3791.8|3799|3793|3799|3793|3797.8|3791.8|2
1654661090000|2022-06-08 04:04:50|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1654661100000|2022-06-08 04:05:00|3798.3|3792.3|3799.5|3793.5|3799.5|3793.5|3798.3|3792.3|3
1654661120000|2022-06-08 04:05:20|3799|3793|3799.3|3793.3|3799.8|3793.8|3798.5|3792.5|5
1654661140000|2022-06-08 04:05:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654661160000|2022-06-08 04:06:00|3799|3793|3799.5|3793.5|3799.5|3793.5|3798|3792|6
1654661190000|2022-06-08 04:06:30|3800|3794|3800|3794|3800|3794|3800|3794|1
1654661200000|2022-06-08 04:06:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1654661210000|2022-06-08 04:06:50|3799|3793|3799.5|3793.5|3800|3794|3798|3792|6
1654661220000|2022-06-08 04:07:00|3798.5|3792.5|3799.8|3793.8|3799.8|3793.8|3798.5|3792.5|2
1654661230000|2022-06-08 04:07:10|3800|3794|3799.8|3793.8|3800|3794|3799.8|3793.8|2
1654661240000|2022-06-08 04:07:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654661280000|2022-06-08 04:08:00|3798.5|3792.5|3799.8|3793.8|3799.8|3793.8|3798.5|3792.5|3
1654661290000|2022-06-08 04:08:10|3799.3|3793.3|3800|3794|3800|3794|3799|3793|3
1654661300000|2022-06-08 04:08:20|3800.3|3794.3|3800|3794|3800.3|3794.3|3800|3794|2
1654661340000|2022-06-08 04:09:00|3799.3|3793.3|3800|3794|3800|3794|3798.8|3792.8|3
1654661390000|2022-06-08 04:09:50|3799.5|3793.5|3799.8|3793.8|3799.8|3793.8|3799|3793|3
1654661400000|2022-06-08 04:10:00|3799|3793|3799.8|3793.8|3799.8|3793.8|3798.8|3792.8|3
1654661460000|2022-06-08 04:11:00|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799|3793|3
1654661490000|2022-06-08 04:11:30|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654661520000|2022-06-08 04:12:00|3799|3793|3799.8|3793.8|3799.8|3793.8|3799|3793|2
1654661540000|2022-06-08 04:12:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654661580000|2022-06-08 04:13:00|3798.8|3792.8|3799.5|3793.5|3799.5|3793.5|3798.5|3792.5|3
1654661600000|2022-06-08 04:13:20|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|2
1654661610000|2022-06-08 04:13:30|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1654661620000|2022-06-08 04:13:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.5|3793.5|3
1654661640000|2022-06-08 04:14:00|3799.5|3793.5|3801.1|3795.1|3801.1|3795.1|3799|3793|8
1654661650000|2022-06-08 04:14:10|3800|3794|3800.5|3794.5|3800.5|3794.5|3799.8|3793.8|6
1654661690000|2022-06-08 04:14:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1654661700000|2022-06-08 04:15:00|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.3|3794.3|3
1654661710000|2022-06-08 04:15:10|3800.3|3794.3|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|8
1654661730000|2022-06-08 04:15:30|3801|3795|3801|3795|3801|3795|3801|3795|1
1654661750000|2022-06-08 04:15:50|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|1
1654661760000|2022-06-08 04:16:00|3801|3795|3801.8|3795.8|3804.8|3798.8|3801|3795|8
1654661770000|2022-06-08 04:16:10|3802|3796|3802|3796|3802.3|3796.3|3802|3796|3
1654661780000|2022-06-08 04:16:20|3802.3|3796.3|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|2
1654661790000|2022-06-08 04:16:30|3802|3796|3802.8|3796.8|3803|3797|3802|3796|4
1654661800000|2022-06-08 04:16:40|3803.3|3797.3|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|3
1654661810000|2022-06-08 04:16:50|3803|3797|3803|3797|3803|3797|3803|3797|1
1654661820000|2022-06-08 04:17:00|3803.3|3797.3|3803.8|3797.8|3805.6|3799.6|3803.3|3797.3|5
1654661830000|2022-06-08 04:17:10|3802.5|3796.5|3803.5|3797.5|3803.5|3797.5|3802.5|3796.5|2
1654661840000|2022-06-08 04:17:20|3803.3|3797.3|3803.3|3797.3|3804|3798|3801.9|3795.9|7
1654661850000|2022-06-08 04:17:30|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|1
1654661880000|2022-06-08 04:18:00|3803.3|3797.3|3805|3799|3805|3799|3802.8|3796.8|6
1654661920000|2022-06-08 04:18:40|3805.3|3799.3|3805.3|3799.3|3806.8|3800.8|3805|3799|8
1654661930000|2022-06-08 04:18:50|3805|3799|3805|3799|3805|3799|3805|3799|1
1654661940000|2022-06-08 04:19:00|3805.3|3799.3|3806.3|3800.3|3806.3|3800.3|3805.3|3799.3|3
1654661960000|2022-06-08 04:19:20|3806.5|3800.5|3809|3803|3809|3803|3806.5|3800.5|5
1654661980000|2022-06-08 04:19:40|3808.8|3802.8|3808.5|3802.5|3808.8|3802.8|3808.5|3802.5|2
1654662070000|2022-06-08 04:21:10|3809.5|3803.5|3807.8|3801.8|3809.5|3803.5|3807.5|3801.5|4
1654662080000|2022-06-08 04:21:20|3807.5|3801.5|3807|3801|3807.5|3801.5|3807|3801|2
1654662100000|2022-06-08 04:21:40|3806.5|3800.5|3807.8|3801.8|3807.8|3801.8|3806.5|3800.5|2
1654662150000|2022-06-08 04:22:30|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|1
1654662460000|2022-06-08 04:27:40|3807|3801|3806|3800|3807|3801|3806|3800|2
1654662480000|2022-06-08 04:28:00|3805.8|3799.8|3806|3800|3806|3800|3805.8|3799.8|2
1654662500000|2022-06-08 04:28:20|3805.8|3799.8|3808.3|3802.3|3808.3|3802.3|3805.8|3799.8|3
1654662650000|2022-06-08 04:30:50|3808|3802|3807.3|3801.3|3808.5|3802.5|3807.3|3801.3|3
1654662660000|2022-06-08 04:31:00|3807.5|3801.5|3806.8|3800.8|3807.5|3801.5|3806.8|3800.8|4
1654662670000|2022-06-08 04:31:10|3807|3801|3806.8|3800.8|3807|3801|3806.8|3800.8|2
1654662680000|2022-06-08 04:31:20|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806|3800|4
1654662710000|2022-06-08 04:31:50|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|1
1654662730000|2022-06-08 04:32:10|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1654662740000|2022-06-08 04:32:20|3806.8|3800.8|3807|3801|3807|3801|3806.8|3800.8|2
1654662750000|2022-06-08 04:32:30|3807.9|3801.9|3805.5|3799.5|3807.9|3801.9|3805.5|3799.5|3
1654662770000|2022-06-08 04:32:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|1
1654662790000|2022-06-08 04:33:10|3806.1|3800.1|3805|3799|3806.1|3800.1|3805|3799|2
1654662800000|2022-06-08 04:33:20|3805.3|3799.3|3805|3799|3805.3|3799.3|3804.8|3798.8|4
1654662810000|2022-06-08 04:33:30|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|2
1654662830000|2022-06-08 04:33:50|3806|3800|3805.6|3799.6|3807.3|3801.3|3805.6|3799.6|3
1654662840000|2022-06-08 04:34:00|3806.3|3800.3|3805.5|3799.5|3806.3|3800.3|3805|3799|5
1654662850000|2022-06-08 04:34:10|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805|3799|3
1654662890000|2022-06-08 04:34:50|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654662920000|2022-06-08 04:35:20|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|1
1654662930000|2022-06-08 04:35:30|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654662950000|2022-06-08 04:35:50|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654663000000|2022-06-08 04:36:40|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654663100000|2022-06-08 04:38:20|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654663120000|2022-06-08 04:38:40|3805.8|3799.8|3805|3799|3805.8|3799.8|3805|3799|3
1654663140000|2022-06-08 04:39:00|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|2
1654663150000|2022-06-08 04:39:10|3806.8|3800.8|3807|3801|3807|3801|3806.8|3800.8|2
1654663200000|2022-06-08 04:40:00|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|1
1654663300000|2022-06-08 04:41:40|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|1
1654663310000|2022-06-08 04:41:50|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654663350000|2022-06-08 04:42:30|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654663360000|2022-06-08 04:42:40|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654663390000|2022-06-08 04:43:10|3805.8|3799.8|3806|3800|3806.8|3800.8|3805.8|3799.8|4
1654663440000|2022-06-08 04:44:00|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654663540000|2022-06-08 04:45:40|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654663550000|2022-06-08 04:45:50|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654663590000|2022-06-08 04:46:30|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654663630000|2022-06-08 04:47:10|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654663640000|2022-06-08 04:47:20|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654663690000|2022-06-08 04:48:10|3805.5|3799.5|3804.4|3798.4|3805.5|3799.5|3804.4|3798.4|2
1654663710000|2022-06-08 04:48:30|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|1
1654663720000|2022-06-08 04:48:40|3805|3799|3804.8|3798.8|3805|3799|3804.8|3798.8|2
1654663730000|2022-06-08 04:48:50|3805|3799|3805.3|3799.3|3805.3|3799.3|3805|3799|2
1654663740000|2022-06-08 04:49:00|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|3
1654663790000|2022-06-08 04:49:50|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654663800000|2022-06-08 04:50:00|3805.3|3799.3|3805.5|3799.5|3805.5|3799.5|3805.3|3799.3|2
1654663940000|2022-06-08 04:52:20|3805.3|3799.3|3805.5|3799.5|3805.8|3799.8|3805.3|3799.3|3
1654664080000|2022-06-08 04:54:40|3805.3|3799.3|3805|3799|3805.3|3799.3|3805|3799|2
1654664110000|2022-06-08 04:55:10|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|2
1654664150000|2022-06-08 04:55:50|3805.5|3799.5|3805.8|3799.8|3805.8|3799.8|3805.5|3799.5|2
1654664180000|2022-06-08 04:56:20|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|1
1654664190000|2022-06-08 04:56:30|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654664200000|2022-06-08 04:56:40|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654664290000|2022-06-08 04:58:10|3805.3|3799.3|3805|3799|3805.3|3799.3|3805|3799|2
1654664300000|2022-06-08 04:58:20|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|2
1654664330000|2022-06-08 04:58:50|3805.5|3799.5|3806.3|3800.3|3806.3|3800.3|3805.5|3799.5|3
1654664340000|2022-06-08 04:59:00|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1654664380000|2022-06-08 04:59:40|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|1
1654664400000|2022-06-08 05:00:00|3807.9|3801.9|3805|3799|3807.9|3801.9|3805|3799|4
1654664410000|2022-06-08 05:00:10|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|1
1654664430000|2022-06-08 05:00:30|3802.5|3796.5|3803.8|3797.8|3803.8|3797.8|3802.5|3796.5|3
1654664440000|2022-06-08 05:00:40|3803.6|3797.6|3804.1|3798.1|3804.3|3798.3|3803.6|3797.6|3
1654664450000|2022-06-08 05:00:50|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|1
1654664480000|2022-06-08 05:01:20|3805|3799|3804.8|3798.8|3805|3799|3804.8|3798.8|2
1654664520000|2022-06-08 05:02:00|3805.5|3799.5|3806.3|3800.3|3806.3|3800.3|3805.5|3799.5|6
1654664540000|2022-06-08 05:02:20|3806|3800|3805.8|3799.8|3806|3800|3805.8|3799.8|2
1654664590000|2022-06-08 05:03:10|3806|3800|3806.8|3800.8|3806.8|3800.8|3806|3800|6
1654664620000|2022-06-08 05:03:40|3806.5|3800.5|3805.5|3799.5|3806.5|3800.5|3805.5|3799.5|2
1654664630000|2022-06-08 05:03:50|3805.3|3799.3|3804.8|3798.8|3805.5|3799.5|3804.8|3798.8|3
1654664760000|2022-06-08 05:06:00|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|1
1654664820000|2022-06-08 05:07:00|3806|3800|3805.3|3799.3|3806|3800|3805.3|3799.3|2
1654664830000|2022-06-08 05:07:10|3805.5|3799.5|3805.3|3799.3|3805.5|3799.5|3805.3|3799.3|2
1654664840000|2022-06-08 05:07:20|3805|3799|3805|3799|3805|3799|3805|3799|1
1654664850000|2022-06-08 05:07:30|3805.3|3799.3|3804.8|3798.8|3805.3|3799.3|3804.8|3798.8|2
1654664860000|2022-06-08 05:07:40|3804.5|3798.5|3804.8|3798.8|3804.8|3798.8|3804.5|3798.5|2
1654664990000|2022-06-08 05:09:50|3805|3799|3808.8|3802.8|3809|3803|3805|3799|6
1654665000000|2022-06-08 05:10:00|3809.8|3803.8|3809.3|3803.3|3809.8|3803.8|3809.3|3803.3|2
1654665010000|2022-06-08 05:10:10|3809|3803|3808.3|3802.3|3809|3803|3808.3|3802.3|3
1654665020000|2022-06-08 05:10:20|3807.3|3801.3|3804|3798|3807.3|3801.3|3804|3798|2
1654665030000|2022-06-08 05:10:30|3803.9|3797.9|3804.8|3798.8|3805|3799|3803.9|3797.9|4
1654665050000|2022-06-08 05:10:50|3805|3799|3805.1|3799.1|3805.9|3799.9|3802|3796|12
1654665060000|2022-06-08 05:11:00|3805.3|3799.3|3805|3799|3805.3|3799.3|3805|3799|2
1654665070000|2022-06-08 05:11:10|3804.5|3798.5|3803|3797|3804.5|3798.5|3803|3797|7
1654665080000|2022-06-08 05:11:20|3802|3796|3803.9|3797.9|3804.6|3798.6|3802|3796|3
1654665090000|2022-06-08 05:11:30|3803.8|3797.8|3803.3|3797.3|3803.8|3797.8|3803.3|3797.3|2
1654665100000|2022-06-08 05:11:40|3803|3797|3804.3|3798.3|3804.3|3798.3|3802.5|3796.5|4
1654665110000|2022-06-08 05:11:50|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|2
1654665120000|2022-06-08 05:12:00|3803.5|3797.5|3803.3|3797.3|3803.5|3797.5|3802.8|3796.8|3
1654665130000|2022-06-08 05:12:10|3803.4|3797.4|3803|3797|3803.4|3797.4|3803|3797|3
1654665180000|2022-06-08 05:13:00|3803.3|3797.3|3805.1|3799.1|3805.1|3799.1|3803|3797|4
1654665190000|2022-06-08 05:13:10|3805.3|3799.3|3802.5|3796.5|3805.3|3799.3|3802.5|3796.5|7
1654665200000|2022-06-08 05:13:20|3802.3|3796.3|3804.6|3798.6|3804.6|3798.6|3802.3|3796.3|2
1654665210000|2022-06-08 05:13:30|3804.8|3798.8|3803.5|3797.5|3804.8|3798.8|3803.5|3797.5|3
1654665220000|2022-06-08 05:13:40|3803.8|3797.8|3804.3|3798.3|3804.3|3798.3|3803.8|3797.8|3
1654665240000|2022-06-08 05:14:00|3803|3797|3798|3792|3803|3797|3798|3792|4
1654665250000|2022-06-08 05:14:10|3798.3|3792.3|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|2
1654665260000|2022-06-08 05:14:20|3797.5|3791.5|3796.3|3790.3|3798|3792|3796|3790|7
1654665280000|2022-06-08 05:14:40|3796.5|3790.5|3797.8|3791.8|3797.8|3791.8|3795.8|3789.8|5
1654665300000|2022-06-08 05:15:00|3798|3792|3797|3791|3798|3792|3797|3791|2
1654665310000|2022-06-08 05:15:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1654665360000|2022-06-08 05:16:00|3797|3791|3797.5|3791.5|3799|3793|3796.8|3790.8|5
1654665370000|2022-06-08 05:16:10|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.5|3791.5|3
1654665430000|2022-06-08 05:17:10|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|1
1654665450000|2022-06-08 05:17:30|3797|3791|3796.3|3790.3|3797|3791|3796.3|3790.3|2
1654665460000|2022-06-08 05:17:40|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|1
1654665470000|2022-06-08 05:17:50|3796.3|3790.3|3795.5|3789.5|3796.3|3790.3|3795.5|3789.5|2
1654665480000|2022-06-08 05:18:00|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3794.8|3788.8|3
1654665490000|2022-06-08 05:18:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1654665500000|2022-06-08 05:18:20|3796.9|3790.9|3796.8|3790.8|3796.9|3790.9|3796.8|3790.8|2
1654665560000|2022-06-08 05:19:20|3797|3791|3797.3|3791.3|3797.3|3791.3|3797|3791|2
1654665610000|2022-06-08 05:20:10|3796.8|3790.8|3793.8|3787.8|3796.8|3790.8|3793.8|3787.8|3
1654665620000|2022-06-08 05:20:20|3793.9|3787.9|3793|3787|3793.9|3787.9|3792.9|3786.9|4
1654665650000|2022-06-08 05:20:50|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|1
1654665660000|2022-06-08 05:21:00|3793|3787|3792.3|3786.3|3793|3787|3792|3786|4
1654665670000|2022-06-08 05:21:10|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792|3786|4
1654665680000|2022-06-08 05:21:20|3793|3787|3792|3786|3793|3787|3792|3786|4
1654665690000|2022-06-08 05:21:30|3792.3|3786.3|3795.5|3789.5|3796|3790|3792.3|3786.3|13
1654665750000|2022-06-08 05:22:30|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1654665800000|2022-06-08 05:23:20|3795|3789|3795|3789|3795|3789|3795|3789|1
1654665870000|2022-06-08 05:24:30|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1654665990000|2022-06-08 05:26:30|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1654666010000|2022-06-08 05:26:50|3794.8|3788.8|3795.3|3789.3|3795.3|3789.3|3794.8|3788.8|2
1654666030000|2022-06-08 05:27:10|3795.5|3789.5|3795|3789|3795.5|3789.5|3795|3789|2
1654666040000|2022-06-08 05:27:20|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1654666060000|2022-06-08 05:27:40|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1654666150000|2022-06-08 05:29:10|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|1
1654666200000|2022-06-08 05:30:00|3796|3790|3797|3791|3797|3791|3795.5|3789.5|8
1654666210000|2022-06-08 05:30:10|3797.3|3791.3|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|3
1654666220000|2022-06-08 05:30:20|3797|3791|3798.3|3792.3|3798.3|3792.3|3797|3791|4
1654666230000|2022-06-08 05:30:30|3798|3792|3797|3791|3798|3792|3797|3791|2
1654666240000|2022-06-08 05:30:40|3796.5|3790.5|3796.3|3790.3|3796.5|3790.5|3796.3|3790.3|2
1654666250000|2022-06-08 05:30:50|3796|3790|3796.3|3790.3|3796.3|3790.3|3796|3790|2
1654666260000|2022-06-08 05:31:00|3797.5|3791.5|3797|3791|3797.5|3791.5|3797|3791|4
1654666270000|2022-06-08 05:31:10|3797.5|3791.5|3797.3|3791.3|3798.8|3792.8|3797.3|3791.3|10
1654666280000|2022-06-08 05:31:20|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|3
1654666290000|2022-06-08 05:31:30|3796.8|3790.8|3798.3|3792.3|3798.3|3792.3|3796.8|3790.8|7
1654666310000|2022-06-08 05:31:50|3798|3792|3798|3792|3798|3792|3798|3792|1
1654666320000|2022-06-08 05:32:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1654666330000|2022-06-08 05:32:10|3799.5|3793.5|3800.5|3794.5|3800.5|3794.5|3798.8|3792.8|6
1654666340000|2022-06-08 05:32:20|3800.3|3794.3|3800.3|3794.3|3800.5|3794.5|3800.3|3794.3|3
1654666360000|2022-06-08 05:32:40|3800|3794|3800.3|3794.3|3800.3|3794.3|3800|3794|2
1654666380000|2022-06-08 05:33:00|3800.5|3794.5|3801|3795|3801|3795|3800.5|3794.5|2
1654666390000|2022-06-08 05:33:10|3801.3|3795.3|3801.8|3795.8|3802.3|3796.3|3801.3|3795.3|5
1654666400000|2022-06-08 05:33:20|3801.5|3795.5|3800.5|3794.5|3801.5|3795.5|3800.5|3794.5|4
1654666450000|2022-06-08 05:34:10|3799.3|3793.3|3797.8|3791.8|3800|3794|3797.4|3791.4|8
1654666460000|2022-06-08 05:34:20|3797.3|3791.3|3798|3792|3798|3792|3796.9|3790.9|7
1654666470000|2022-06-08 05:34:30|3798.3|3792.3|3797.5|3791.5|3798.3|3792.3|3797.5|3791.5|4
1654666490000|2022-06-08 05:34:50|3797.8|3791.8|3798.3|3792.3|3798.5|3792.5|3797.8|3791.8|3
1654666500000|2022-06-08 05:35:00|3798|3792|3798|3792|3798|3792|3798|3792|1
1654666510000|2022-06-08 05:35:10|3798.5|3792.5|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|3
1654666520000|2022-06-08 05:35:20|3798.8|3792.8|3798|3792|3798.8|3792.8|3798|3792|5
1654666550000|2022-06-08 05:35:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1654666560000|2022-06-08 05:36:00|3797|3791|3798.3|3792.3|3798.3|3792.3|3796.5|3790.5|9
1654666570000|2022-06-08 05:36:10|3798|3792|3797.8|3791.8|3798|3792|3797.3|3791.3|4
1654666580000|2022-06-08 05:36:20|3798|3792|3798.3|3792.3|3798.5|3792.5|3797.3|3791.3|6
1654666590000|2022-06-08 05:36:30|3798.5|3792.5|3799.3|3793.3|3799.3|3793.3|3798.5|3792.5|5
1654666600000|2022-06-08 05:36:40|3799.5|3793.5|3801|3795|3801|3795|3799.3|3793.3|13
1654666610000|2022-06-08 05:36:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1654666620000|2022-06-08 05:37:00|3801.3|3795.3|3801|3795|3801.3|3795.3|3800.8|3794.8|3
1654666630000|2022-06-08 05:37:10|3800.8|3794.8|3801.5|3795.5|3801.5|3795.5|3800.5|3794.5|8
1654666640000|2022-06-08 05:37:20|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|1
1654666650000|2022-06-08 05:37:30|3802.8|3796.8|3805.5|3799.5|3805.5|3799.5|3802.8|3796.8|3
1654666660000|2022-06-08 05:37:40|3805.3|3799.3|3805.5|3799.5|3805.5|3799.5|3804.8|3798.8|5
1654666680000|2022-06-08 05:38:00|3805.8|3799.8|3805.5|3799.5|3805.8|3799.8|3805.5|3799.5|2
1654666690000|2022-06-08 05:38:10|3805.3|3799.3|3805|3799|3805.3|3799.3|3802|3796|11
1654666700000|2022-06-08 05:38:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3805.5|3799.5|5
1654666710000|2022-06-08 05:38:30|3806|3800|3806.3|3800.3|3806.3|3800.3|3806|3800|2
1654666720000|2022-06-08 05:38:40|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654666730000|2022-06-08 05:38:50|3805.8|3799.8|3807|3801|3807.3|3801.3|3805.8|3799.8|4
1654666740000|2022-06-08 05:39:00|3807.5|3801.5|3807.8|3801.8|3807.8|3801.8|3807.5|3801.5|2
1654666750000|2022-06-08 05:39:10|3808.5|3802.5|3808|3802|3808.8|3802.8|3808|3802|3
1654666760000|2022-06-08 05:39:20|3807.8|3801.8|3808.5|3802.5|3809|3803|3807.8|3801.8|5
1654666770000|2022-06-08 05:39:30|3808.3|3802.3|3808.5|3802.5|3808.5|3802.5|3808.3|3802.3|2
1654666780000|2022-06-08 05:39:40|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1654666790000|2022-06-08 05:39:50|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.3|3802.3|3
1654666820000|2022-06-08 05:40:20|3808.8|3802.8|3808.8|3802.8|3809|3803|3808.8|3802.8|3
1654666830000|2022-06-08 05:40:30|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|1
1654666840000|2022-06-08 05:40:40|3810|3804|3811.3|3805.3|3811.3|3805.3|3810|3804|2
1654666870000|2022-06-08 05:41:10|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|3
1654666880000|2022-06-08 05:41:20|3812.5|3806.5|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|3
1654666960000|2022-06-08 05:42:40|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654666970000|2022-06-08 05:42:50|3813|3807|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|3
1654666980000|2022-06-08 05:43:00|3814.8|3808.8|3814.5|3808.5|3814.8|3808.8|3814.5|3808.5|2
1654667000000|2022-06-08 05:43:20|3814|3808|3813.3|3807.3|3814|3808|3813.3|3807.3|2
1654667020000|2022-06-08 05:43:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654667030000|2022-06-08 05:43:50|3813.8|3807.8|3814|3808|3814|3808|3813.8|3807.8|2
1654667040000|2022-06-08 05:44:00|3814.3|3808.3|3813.5|3807.5|3814.3|3808.3|3813.5|3807.5|3
1654667070000|2022-06-08 05:44:30|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654667110000|2022-06-08 05:45:10|3813.8|3807.8|3814|3808|3814|3808|3813.8|3807.8|2
1654667120000|2022-06-08 05:45:20|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654667150000|2022-06-08 05:45:50|3814.5|3808.5|3814.8|3808.8|3814.8|3808.8|3814.5|3808.5|2
1654667160000|2022-06-08 05:46:00|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654667180000|2022-06-08 05:46:20|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654667210000|2022-06-08 05:46:50|3814.8|3808.8|3814.8|3808.8|3815|3809|3814.8|3808.8|3
1654667270000|2022-06-08 05:47:50|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654667280000|2022-06-08 05:48:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654667330000|2022-06-08 05:48:50|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654667340000|2022-06-08 05:49:00|3815|3809|3814.8|3808.8|3815|3809|3814.8|3808.8|2
1654667350000|2022-06-08 05:49:10|3815|3809|3815|3809|3815.3|3809.3|3814.8|3808.8|5
1654667360000|2022-06-08 05:49:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654667370000|2022-06-08 05:49:30|3815|3809|3815|3809|3815|3809|3815|3809|1
1654667400000|2022-06-08 05:50:00|3814.8|3808.8|3814.8|3808.8|3815|3809|3814.8|3808.8|3
1654667410000|2022-06-08 05:50:10|3815|3809|3814.8|3808.8|3815|3809|3814.8|3808.8|2
1654667440000|2022-06-08 05:50:40|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654667450000|2022-06-08 05:50:50|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654667470000|2022-06-08 05:51:10|3814.5|3808.5|3812.8|3806.8|3814.5|3808.5|3812.8|3806.8|3
1654667480000|2022-06-08 05:51:20|3813|3807|3813.3|3807.3|3813.3|3807.3|3813|3807|2
1654667500000|2022-06-08 05:51:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654667510000|2022-06-08 05:51:50|3813.3|3807.3|3813|3807|3813.3|3807.3|3813|3807|2
1654667570000|2022-06-08 05:52:50|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|2
1654667590000|2022-06-08 05:53:10|3812|3806|3809|3803|3812|3806|3809|3803|3
1654667600000|2022-06-08 05:53:20|3808.8|3802.8|3809|3803|3809|3803|3808.8|3802.8|2
1654667610000|2022-06-08 05:53:30|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|1
1654667620000|2022-06-08 05:53:40|3810|3804|3808.5|3802.5|3810|3804|3808|3802|19
1654667630000|2022-06-08 05:53:50|3808.3|3802.3|3809|3803|3810|3804|3808.3|3802.3|9
1654667640000|2022-06-08 05:54:00|3808.8|3802.8|3809.3|3803.3|3810|3804|3808.3|3802.3|4
1654667650000|2022-06-08 05:54:10|3809|3803|3809|3803|3811|3805|3808.5|3802.5|4
1654667660000|2022-06-08 05:54:20|3808.8|3802.8|3809.3|3803.3|3810.8|3804.8|3808.5|3802.5|7
1654667670000|2022-06-08 05:54:30|3809|3803|3809.8|3803.8|3811.5|3805.5|3809|3803|14
1654667680000|2022-06-08 05:54:40|3811.3|3805.3|3811.3|3805.3|3811.5|3805.5|3810|3804|11
1654667690000|2022-06-08 05:54:50|3810|3804|3810.5|3804.5|3812|3806|3810|3804|7
1654667700000|2022-06-08 05:55:00|3810.3|3804.3|3811.3|3805.3|3812.8|3806.8|3810.3|3804.3|16
1654667710000|2022-06-08 05:55:10|3810|3804|3809.5|3803.5|3812.3|3806.3|3809.5|3803.5|13
1654667720000|2022-06-08 05:55:20|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654667740000|2022-06-08 05:55:40|3809.3|3803.3|3809.5|3803.5|3809.8|3803.8|3809.3|3803.3|4
1654667760000|2022-06-08 05:56:00|3809.3|3803.3|3810.5|3804.5|3810.5|3804.5|3809.3|3803.3|4
1654667770000|2022-06-08 05:56:10|3810.3|3804.3|3810.5|3804.5|3810.5|3804.5|3810.3|3804.3|2
1654667780000|2022-06-08 05:56:20|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654667790000|2022-06-08 05:56:30|3810.5|3804.5|3810.8|3804.8|3810.8|3804.8|3809.8|3803.8|3
1654667800000|2022-06-08 05:56:40|3809.8|3803.8|3810.3|3804.3|3810.3|3804.3|3809.8|3803.8|2
1654667810000|2022-06-08 05:56:50|3811|3805|3810.3|3804.3|3811.8|3805.8|3810.3|3804.3|4
1654667830000|2022-06-08 05:57:10|3810.5|3804.5|3811.3|3805.3|3812|3806|3810.5|3804.5|10
1654667840000|2022-06-08 05:57:20|3810.8|3804.8|3811|3805|3811|3805|3810.5|3804.5|3
1654667850000|2022-06-08 05:57:30|3811.3|3805.3|3810.3|3804.3|3811.3|3805.3|3810.3|3804.3|3
1654667860000|2022-06-08 05:57:40|3810.5|3804.5|3810.3|3804.3|3810.5|3804.5|3810.3|3804.3|2
1654667870000|2022-06-08 05:57:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654667880000|2022-06-08 05:58:00|3810|3804|3809.3|3803.3|3810|3804|3809.3|3803.3|4
1654667890000|2022-06-08 05:58:10|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1654667900000|2022-06-08 05:58:20|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654667930000|2022-06-08 05:58:50|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654667980000|2022-06-08 05:59:40|3809.8|3803.8|3811|3805|3811|3805|3809.8|3803.8|2
1654668010000|2022-06-08 06:00:10|3810.8|3804.8|3810.8|3804.8|3811|3805|3810.8|3804.8|3
1654668020000|2022-06-08 06:00:20|3811|3805|3811|3805|3811|3805|3811|3805|1
1654668030000|2022-06-08 06:00:30|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1654668040000|2022-06-08 06:00:40|3811|3805|3812|3806|3812|3806|3811|3805|3
1654668090000|2022-06-08 06:01:30|3812.5|3806.5|3813.6|3807.6|3813.6|3807.6|3812.5|3806.5|2
1654668100000|2022-06-08 06:01:40|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|3
1654668110000|2022-06-08 06:01:50|3815|3809|3815|3809|3815|3809|3815|3809|1
1654668120000|2022-06-08 06:02:00|3815.3|3809.3|3816.5|3810.5|3816.5|3810.5|3815.3|3809.3|3
1654668130000|2022-06-08 06:02:10|3816.8|3810.8|3818.5|3812.5|3818.5|3812.5|3816.8|3810.8|2
1654668140000|2022-06-08 06:02:20|3818.8|3812.8|3820.3|3814.3|3820.3|3814.3|3818.8|3812.8|3
1654668150000|2022-06-08 06:02:30|3820.5|3814.5|3821|3815|3821.3|3815.3|3820.5|3814.5|4
1654668160000|2022-06-08 06:02:40|3821.1|3815.1|3821.3|3815.3|3821.5|3815.5|3821.1|3815.1|3
1654668170000|2022-06-08 06:02:50|3821|3815|3821|3815|3821|3815|3821|3815|1
1654668180000|2022-06-08 06:03:00|3822.3|3816.3|3821.5|3815.5|3822.3|3816.3|3821.5|3815.5|3
1654668190000|2022-06-08 06:03:10|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|1
1654668200000|2022-06-08 06:03:20|3821|3815|3817.3|3811.3|3821|3815|3817.3|3811.3|4
1654668210000|2022-06-08 06:03:30|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817|3811|4
1654668230000|2022-06-08 06:03:50|3817.3|3811.3|3817|3811|3817.3|3811.3|3817|3811|2
1654668240000|2022-06-08 06:04:00|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|2
1654668250000|2022-06-08 06:04:10|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.3|3810.3|3
1654668260000|2022-06-08 06:04:20|3817.8|3811.8|3820.3|3814.3|3820.5|3814.5|3817.8|3811.8|4
1654668270000|2022-06-08 06:04:30|3819.8|3813.8|3819.5|3813.5|3819.8|3813.8|3819.5|3813.5|2
1654668280000|2022-06-08 06:04:40|3819.3|3813.3|3820.5|3814.5|3820.8|3814.8|3819.3|3813.3|6
1654668290000|2022-06-08 06:04:50|3820.3|3814.3|3818.8|3812.8|3820.3|3814.3|3818.8|3812.8|4
1654668300000|2022-06-08 06:05:00|3819|3813|3819.3|3813.3|3819.3|3813.3|3819|3813|2
1654668320000|2022-06-08 06:05:20|3819.8|3813.8|3819.3|3813.3|3820.5|3814.5|3819.3|3813.3|6
1654668330000|2022-06-08 06:05:30|3818.8|3812.8|3819.3|3813.3|3819.5|3813.5|3818.8|3812.8|4
1654668340000|2022-06-08 06:05:40|3819.5|3813.5|3819.8|3813.8|3820|3814|3819.5|3813.5|3
1654668350000|2022-06-08 06:05:50|3820|3814|3820.5|3814.5|3820.5|3814.5|3820|3814|2
1654668360000|2022-06-08 06:06:00|3820.8|3814.8|3819.5|3813.5|3820.8|3814.8|3819|3813|6
1654668370000|2022-06-08 06:06:10|3819|3813|3818.8|3812.8|3819|3813|3818.3|3812.3|6
1654668380000|2022-06-08 06:06:20|3818.5|3812.5|3817.8|3811.8|3819|3813|3817.8|3811.8|7
1654668390000|2022-06-08 06:06:30|3817.5|3811.5|3818.5|3812.5|3818.8|3812.8|3817.5|3811.5|4
1654668400000|2022-06-08 06:06:40|3818.3|3812.3|3819|3813|3819.3|3813.3|3818.3|3812.3|7
1654668410000|2022-06-08 06:06:50|3818.5|3812.5|3818.5|3812.5|3819.3|3813.3|3818.5|3812.5|3
1654668420000|2022-06-08 06:07:00|3818.8|3812.8|3818.8|3812.8|3819|3813|3818.8|3812.8|3
1654668430000|2022-06-08 06:07:10|3819.3|3813.3|3820.5|3814.5|3820.5|3814.5|3819.3|3813.3|3
1654668440000|2022-06-08 06:07:20|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|3
1654668450000|2022-06-08 06:07:30|3820|3814|3821|3815|3821|3815|3820|3814|3
1654668460000|2022-06-08 06:07:40|3820.8|3814.8|3823.5|3817.5|3823.8|3817.8|3820.5|3814.5|5
1654668470000|2022-06-08 06:07:50|3823.3|3817.3|3823.5|3817.5|3823.5|3817.5|3822.8|3816.8|4
1654668480000|2022-06-08 06:08:00|3824.5|3818.5|3825.5|3819.5|3825.5|3819.5|3824.5|3818.5|4
1654668490000|2022-06-08 06:08:10|3826|3820|3826|3820|3826|3820|3826|3820|1
1654668500000|2022-06-08 06:08:20|3825.5|3819.5|3824.8|3818.8|3825.5|3819.5|3824.8|3818.8|2
1654668510000|2022-06-08 06:08:30|3825|3819|3825.3|3819.3|3825.3|3819.3|3825|3819|2
1654668520000|2022-06-08 06:08:40|3825.5|3819.5|3825|3819|3825.8|3819.8|3825|3819|4
1654668530000|2022-06-08 06:08:50|3825.3|3819.3|3826|3820|3826|3820|3825.3|3819.3|2
1654668540000|2022-06-08 06:09:00|3825.8|3819.8|3824.8|3818.8|3825.8|3819.8|3824.8|3818.8|4
1654668560000|2022-06-08 06:09:20|3825|3819|3826.3|3820.3|3826.3|3820.3|3825|3819|5
1654668580000|2022-06-08 06:09:40|3825.8|3819.8|3826.3|3820.3|3826.3|3820.3|3825.5|3819.5|4
1654668600000|2022-06-08 06:10:00|3826|3820|3824.5|3818.5|3826|3820|3824.5|3818.5|5
1654668610000|2022-06-08 06:10:10|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1654668670000|2022-06-08 06:11:10|3824|3818|3824|3818|3824|3818|3824|3818|1
1654668700000|2022-06-08 06:11:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|1
1654668720000|2022-06-08 06:12:00|3824.8|3818.8|3825|3819|3825|3819|3824.8|3818.8|2
1654668730000|2022-06-08 06:12:10|3825.3|3819.3|3826.3|3820.3|3826.3|3820.3|3825.3|3819.3|2
1654668740000|2022-06-08 06:12:20|3827.5|3821.5|3824.8|3818.8|3827.5|3821.5|3824.8|3818.8|4
1654668750000|2022-06-08 06:12:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|1
1654668760000|2022-06-08 06:12:40|3824.8|3818.8|3825|3819|3825|3819|3824.8|3818.8|2
1654668770000|2022-06-08 06:12:50|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|1
1654668780000|2022-06-08 06:13:00|3825.5|3819.5|3824.8|3818.8|3825.5|3819.5|3824.8|3818.8|3
1654668800000|2022-06-08 06:13:20|3825|3819|3825|3819|3825|3819|3825|3819|1
1654668810000|2022-06-08 06:13:30|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|1
1654668820000|2022-06-08 06:13:40|3825|3819|3824.8|3818.8|3825.5|3819.5|3824.8|3818.8|4
1654668840000|2022-06-08 06:14:00|3825|3819|3825|3819|3825|3819|3825|3819|1
1654668850000|2022-06-08 06:14:10|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|1
1654668860000|2022-06-08 06:14:20|3825.5|3819.5|3824.5|3818.5|3825.5|3819.5|3824.5|3818.5|2
1654668870000|2022-06-08 06:14:30|3824.3|3818.3|3824|3818|3824.3|3818.3|3824|3818|2
1654668880000|2022-06-08 06:14:40|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1654668890000|2022-06-08 06:14:50|3824.8|3818.8|3824.3|3818.3|3825|3819|3824.3|3818.3|4
1654668900000|2022-06-08 06:15:00|3824|3818|3822.5|3816.5|3824|3818|3822.5|3816.5|2
1654668920000|2022-06-08 06:15:20|3822.8|3816.8|3820.3|3814.3|3822.8|3816.8|3820.3|3814.3|3
1654668930000|2022-06-08 06:15:30|3819.6|3813.6|3818|3812|3819.6|3813.6|3818|3812|6
1654668940000|2022-06-08 06:15:40|3818.1|3812.1|3816.5|3810.5|3818.1|3812.1|3816.5|3810.5|8
1654668950000|2022-06-08 06:15:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1654668960000|2022-06-08 06:16:00|3817|3811|3817|3811|3817|3811|3817|3811|1
1654668970000|2022-06-08 06:16:10|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654669000000|2022-06-08 06:16:40|3817.5|3811.5|3818.3|3812.3|3818.3|3812.3|3817.5|3811.5|3
1654669010000|2022-06-08 06:16:50|3818.5|3812.5|3819|3813|3819.5|3813.5|3818.5|3812.5|4
1654669020000|2022-06-08 06:17:00|3819.3|3813.3|3819.8|3813.8|3819.8|3813.8|3819.3|3813.3|2
1654669040000|2022-06-08 06:17:20|3820|3814|3821.8|3815.8|3822.5|3816.5|3820|3814|9
1654669050000|2022-06-08 06:17:30|3822|3816|3822|3816|3822|3816|3822|3816|1
1654669070000|2022-06-08 06:17:50|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|1
1654669080000|2022-06-08 06:18:00|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|1
1654669090000|2022-06-08 06:18:10|3820.8|3814.8|3820|3814|3820.8|3814.8|3820|3814|2
1654669100000|2022-06-08 06:18:20|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654669110000|2022-06-08 06:18:30|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|1
1654669120000|2022-06-08 06:18:40|3818.3|3812.3|3816.3|3810.3|3818.3|3812.3|3816.3|3810.3|2
1654669130000|2022-06-08 06:18:50|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|5
1654669150000|2022-06-08 06:19:10|3816.8|3810.8|3816.8|3810.8|3817|3811|3816.5|3810.5|5
1654669160000|2022-06-08 06:19:20|3817|3811|3816|3810|3817|3811|3816|3810|3
1654669170000|2022-06-08 06:19:30|3815.8|3809.8|3817.3|3811.3|3817.3|3811.3|3815.8|3809.8|2
1654669180000|2022-06-08 06:19:40|3817.5|3811.5|3816.5|3810.5|3817.5|3811.5|3816.5|3810.5|4
1654669200000|2022-06-08 06:20:00|3816.3|3810.3|3816|3810|3816.5|3810.5|3816|3810|3
1654669230000|2022-06-08 06:20:30|3816.3|3810.3|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|3
1654669250000|2022-06-08 06:20:50|3816|3810|3815.5|3809.5|3816|3810|3815.3|3809.3|3
1654669280000|2022-06-08 06:21:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1654669300000|2022-06-08 06:21:40|3815.5|3809.5|3816|3810|3816|3810|3815.5|3809.5|2
1654669340000|2022-06-08 06:22:20|3816.3|3810.3|3816|3810|3816.3|3810.3|3816|3810|2
1654669350000|2022-06-08 06:22:30|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654669360000|2022-06-08 06:22:40|3816.8|3810.8|3816.5|3810.5|3817.3|3811.3|3816.5|3810.5|3
1654669370000|2022-06-08 06:22:50|3816.3|3810.3|3815|3809|3816.3|3810.3|3815|3809|3
1654669380000|2022-06-08 06:23:00|3815.3|3809.3|3814|3808|3815.3|3809.3|3814|3808|4
1654669390000|2022-06-08 06:23:10|3814.3|3808.3|3814.5|3808.5|3814.5|3808.5|3814.3|3808.3|2
1654669430000|2022-06-08 06:23:50|3814|3808|3813.5|3807.5|3814.5|3808.5|3813.3|3807.3|4
1654669440000|2022-06-08 06:24:00|3813.3|3807.3|3811.5|3805.5|3813.3|3807.3|3811.5|3805.5|5
1654669500000|2022-06-08 06:25:00|3811.3|3805.3|3809.8|3803.8|3811.3|3805.3|3809|3803|7
1654669510000|2022-06-08 06:25:10|3810|3804|3809|3803|3810.3|3804.3|3809|3803|4
1654669520000|2022-06-08 06:25:20|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3808.5|3802.5|5
1654669530000|2022-06-08 06:25:30|3809|3803|3808.8|3802.8|3810|3804|3808.8|3802.8|7
1654669540000|2022-06-08 06:25:40|3809.8|3803.8|3809|3803|3809.8|3803.8|3808.9|3802.9|3
1654669550000|2022-06-08 06:25:50|3808.5|3802.5|3808|3802|3808.5|3802.5|3808|3802|2
1654669560000|2022-06-08 06:26:00|3807.8|3801.8|3806.5|3800.5|3807.8|3801.8|3806|3800|5
1654669580000|2022-06-08 06:26:20|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.5|3800.5|3
1654669590000|2022-06-08 06:26:30|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1654669600000|2022-06-08 06:26:40|3805.3|3799.3|3805.8|3799.8|3806|3800|3805.3|3799.3|3
1654669610000|2022-06-08 06:26:50|3805.5|3799.5|3806|3800|3806|3800|3805.5|3799.5|3
1654669620000|2022-06-08 06:27:00|3805.8|3799.8|3804|3798|3805.8|3799.8|3804|3798|4
1654669630000|2022-06-08 06:27:10|3803.8|3797.8|3804.8|3798.8|3804.8|3798.8|3803.8|3797.8|9
1654669640000|2022-06-08 06:27:20|3805|3799|3804.8|3798.8|3805|3799|3804.8|3798.8|2
1654669650000|2022-06-08 06:27:30|3805.3|3799.3|3806|3800|3806|3800|3804.8|3798.8|9
1654669660000|2022-06-08 06:27:40|3805.5|3799.5|3805|3799|3805.5|3799.5|3804.5|3798.5|4
1654669670000|2022-06-08 06:27:50|3804.5|3798.5|3806.3|3800.3|3806.3|3800.3|3804|3798|9
1654669680000|2022-06-08 06:28:00|3806.5|3800.5|3804.5|3798.5|3806.5|3800.5|3804.3|3798.3|9
1654669690000|2022-06-08 06:28:10|3804.3|3798.3|3806.5|3800.5|3806.5|3800.5|3804.3|3798.3|3
1654669710000|2022-06-08 06:28:30|3807.5|3801.5|3807.8|3801.8|3807.8|3801.8|3807.5|3801.5|2
1654669740000|2022-06-08 06:29:00|3808|3802|3809|3803|3809.3|3803.3|3807.8|3801.8|8
1654669750000|2022-06-08 06:29:10|3808.8|3802.8|3808.3|3802.3|3809.3|3803.3|3807.3|3801.3|10
1654669760000|2022-06-08 06:29:20|3808|3802|3807|3801|3808|3802|3807|3801|5
1654669770000|2022-06-08 06:29:30|3806.8|3800.8|3808|3802|3808|3802|3806.8|3800.8|6
1654669780000|2022-06-08 06:29:40|3807.8|3801.8|3808.5|3802.5|3808.5|3802.5|3807.3|3801.3|5
1654669800000|2022-06-08 06:30:00|3808.8|3802.8|3808|3802|3808.8|3802.8|3807.8|3801.8|9
1654669810000|2022-06-08 06:30:10|3808.3|3802.3|3809.5|3803.5|3809.5|3803.5|3808.3|3802.3|4
1654669820000|2022-06-08 06:30:20|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3808.5|3802.5|9
1654669830000|2022-06-08 06:30:30|3809.5|3803.5|3809.8|3803.8|3809.8|3803.8|3809.5|3803.5|2
1654669840000|2022-06-08 06:30:40|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3808.8|3802.8|4
1654669860000|2022-06-08 06:31:00|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654669870000|2022-06-08 06:31:10|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|1
1654669880000|2022-06-08 06:31:20|3809|3803|3809|3803|3809|3803|3808.8|3802.8|3
1654669910000|2022-06-08 06:31:50|3809.3|3803.3|3808.8|3802.8|3809.3|3803.3|3808.8|3802.8|3
1654669920000|2022-06-08 06:32:00|3809|3803|3809.3|3803.3|3809.3|3803.3|3809|3803|2
1654669930000|2022-06-08 06:32:10|3809|3803|3809|3803|3809|3803|3809|3803|1
1654669960000|2022-06-08 06:32:40|3808.8|3802.8|3808.8|3802.8|3809|3803|3808.8|3802.8|3
1654669970000|2022-06-08 06:32:50|3809.3|3803.3|3809|3803|3809.3|3803.3|3809|3803|2
1654669980000|2022-06-08 06:33:00|3808.8|3802.8|3809.8|3803.8|3809.8|3803.8|3808.8|3802.8|5
1654669990000|2022-06-08 06:33:10|3809|3803|3809|3803|3809.8|3803.8|3809|3803|3
1654670010000|2022-06-08 06:33:30|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809|3803|3
1654670020000|2022-06-08 06:33:40|3809|3803|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|3
1654670050000|2022-06-08 06:34:10|3810|3804|3810|3804|3810|3804|3810|3804|1
1654670060000|2022-06-08 06:34:20|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1654670070000|2022-06-08 06:34:30|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654670080000|2022-06-08 06:34:40|3810|3804|3810|3804|3810|3804|3810|3804|1
1654670090000|2022-06-08 06:34:50|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654670130000|2022-06-08 06:35:30|3810.8|3804.8|3811.3|3805.3|3811.8|3805.8|3810.8|3804.8|3
1654670140000|2022-06-08 06:35:40|3812|3806|3812|3806|3812|3806|3812|3806|1
1654670160000|2022-06-08 06:36:00|3811.3|3805.3|3811|3805|3811.3|3805.3|3811|3805|2
1654670190000|2022-06-08 06:36:30|3810.8|3804.8|3808.8|3802.8|3810.8|3804.8|3808.8|3802.8|6
1654670200000|2022-06-08 06:36:40|3808.5|3802.5|3808.8|3802.8|3809.3|3803.3|3808.3|3802.3|6
1654670210000|2022-06-08 06:36:50|3807.9|3801.9|3806.8|3800.8|3807.9|3801.9|3806.8|3800.8|4
1654670220000|2022-06-08 06:37:00|3806|3800|3806|3800|3806|3800|3806|3800|1
1654670260000|2022-06-08 06:37:40|3807.3|3801.3|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|2
1654670270000|2022-06-08 06:37:50|3807.9|3801.9|3808.3|3802.3|3808.9|3802.9|3807.9|3801.9|7
1654670300000|2022-06-08 06:38:20|3807.3|3801.3|3805.3|3799.3|3807.3|3801.3|3805|3799|7
1654670310000|2022-06-08 06:38:30|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654670330000|2022-06-08 06:38:50|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1654670350000|2022-06-08 06:39:10|3805.5|3799.5|3805.3|3799.3|3805.5|3799.5|3805.3|3799.3|2
1654670370000|2022-06-08 06:39:30|3804.5|3798.5|3804|3798|3804.5|3798.5|3804|3798|3
1654670380000|2022-06-08 06:39:40|3803.5|3797.5|3804.3|3798.3|3805.5|3799.5|3803.5|3797.5|7
1654670400000|2022-06-08 06:40:00|3804|3798|3803.8|3797.8|3805.5|3799.5|3803.8|3797.8|11
1654670410000|2022-06-08 06:40:10|3804|3798|3804.8|3798.8|3804.8|3798.8|3803.8|3797.8|3
1654670430000|2022-06-08 06:40:30|3805|3799|3804.8|3798.8|3806|3800|3804.8|3798.8|6
1654670440000|2022-06-08 06:40:40|3805.3|3799.3|3805|3799|3805.5|3799.5|3805|3799|3
1654670450000|2022-06-08 06:40:50|3805.5|3799.5|3805.5|3799.5|3805.8|3799.8|3805.3|3799.3|5
1654670460000|2022-06-08 06:41:00|3806|3800|3805.5|3799.5|3806|3800|3804.5|3798.5|13
1654670470000|2022-06-08 06:41:10|3806|3800|3804.8|3798.8|3806|3800|3804.8|3798.8|8
1654670480000|2022-06-08 06:41:20|3804.5|3798.5|3805|3799|3805|3799|3804.5|3798.5|4
1654670490000|2022-06-08 06:41:30|3804.5|3798.5|3805|3799|3805.5|3799.5|3804.5|3798.5|6
1654670500000|2022-06-08 06:41:40|3805.3|3799.3|3805|3799|3805.3|3799.3|3804.8|3798.8|4
1654670510000|2022-06-08 06:41:50|3804.8|3798.8|3805|3799|3805|3799|3804.8|3798.8|2
1654670520000|2022-06-08 06:42:00|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|1
1654670530000|2022-06-08 06:42:10|3804.5|3798.5|3805|3799|3805|3799|3804|3798|4
1654670540000|2022-06-08 06:42:20|3804.3|3798.3|3805|3799|3805|3799|3804.3|3798.3|2
1654670560000|2022-06-08 06:42:40|3805.3|3799.3|3805|3799|3805.3|3799.3|3805|3799|2
1654670600000|2022-06-08 06:43:20|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|1
1654670610000|2022-06-08 06:43:30|3804.1|3798.1|3804|3798|3804.1|3798.1|3803.8|3797.8|5
1654670620000|2022-06-08 06:43:40|3803.5|3797.5|3800.5|3794.5|3803.5|3797.5|3800.3|3794.3|7
1654670630000|2022-06-08 06:43:50|3801.5|3795.5|3803.3|3797.3|3803.3|3797.3|3800.5|3794.5|9
1654670640000|2022-06-08 06:44:00|3802.8|3796.8|3801.5|3795.5|3803|3797|3800.9|3794.9|10
1654670660000|2022-06-08 06:44:20|3801.8|3795.8|3803|3797|3803|3797|3801.8|3795.8|4
1654670670000|2022-06-08 06:44:30|3802.8|3796.8|3801.8|3795.8|3803|3797|3801.8|3795.8|9
1654670680000|2022-06-08 06:44:40|3802.5|3796.5|3802.3|3796.3|3803.3|3797.3|3802.3|3796.3|7
1654670690000|2022-06-08 06:44:50|3802|3796|3802.5|3796.5|3803|3797|3802|3796|4
1654670700000|2022-06-08 06:45:00|3803.3|3797.3|3803|3797|3803.5|3797.5|3802|3796|7
1654670710000|2022-06-08 06:45:10|3804.8|3798.8|3806.5|3800.5|3806.5|3800.5|3804.8|3798.8|8
1654670720000|2022-06-08 06:45:20|3806.3|3800.3|3805.1|3799.1|3806.3|3800.3|3805.1|3799.1|8
1654670740000|2022-06-08 06:45:40|3805.8|3799.8|3805.3|3799.3|3805.8|3799.8|3805.3|3799.3|2
1654670750000|2022-06-08 06:45:50|3804.3|3798.3|3805|3799|3805|3799|3804.3|3798.3|3
1654670760000|2022-06-08 06:46:00|3804.8|3798.8|3805|3799|3805|3799|3804.8|3798.8|2
1654670770000|2022-06-08 06:46:10|3804.8|3798.8|3805.5|3799.5|3805.5|3799.5|3803.8|3797.8|4
1654670780000|2022-06-08 06:46:20|3805.3|3799.3|3804.8|3798.8|3805.3|3799.3|3804.8|3798.8|2
1654670790000|2022-06-08 06:46:30|3804.5|3798.5|3807|3801|3807|3801|3804.5|3798.5|6
1654670800000|2022-06-08 06:46:40|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|1
1654670810000|2022-06-08 06:46:50|3806.3|3800.3|3807.3|3801.3|3807.5|3801.5|3806.3|3800.3|4
1654670820000|2022-06-08 06:47:00|3807|3801|3806.8|3800.8|3807|3801|3806.8|3800.8|2
1654670830000|2022-06-08 06:47:10|3806.5|3800.5|3805.8|3799.8|3806.5|3800.5|3805.8|3799.8|3
1654670840000|2022-06-08 06:47:20|3805.5|3799.5|3804.8|3798.8|3805.5|3799.5|3804.8|3798.8|3
1654670850000|2022-06-08 06:47:30|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.3|3798.3|3
1654670870000|2022-06-08 06:47:50|3804.3|3798.3|3803.8|3797.8|3804.3|3798.3|3803.8|3797.8|6
1654670880000|2022-06-08 06:48:00|3804|3798|3804.3|3798.3|3804.3|3798.3|3803.8|3797.8|4
1654670890000|2022-06-08 06:48:10|3804|3798|3804|3798|3804|3798|3803.8|3797.8|3
1654670900000|2022-06-08 06:48:20|3803.8|3797.8|3803.3|3797.3|3803.8|3797.8|3803|3797|3
1654670910000|2022-06-08 06:48:30|3803|3797|3799|3793|3803|3797|3799|3793|4
1654670920000|2022-06-08 06:48:40|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|3
1654670930000|2022-06-08 06:48:50|3799|3793|3798|3792|3799|3793|3798|3792|3
1654670940000|2022-06-08 06:49:00|3797.8|3791.8|3796.8|3790.8|3797.8|3791.8|3796.8|3790.8|4
1654670980000|2022-06-08 06:49:40|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.3|3790.3|3
1654671000000|2022-06-08 06:50:00|3796.8|3790.8|3801.3|3795.3|3801.3|3795.3|3796.8|3790.8|20
1654671010000|2022-06-08 06:50:10|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1654671020000|2022-06-08 06:50:20|3801.3|3795.3|3802.3|3796.3|3802.3|3796.3|3801.3|3795.3|3
1654671030000|2022-06-08 06:50:30|3801.3|3795.3|3801.5|3795.5|3802.3|3796.3|3801.3|3795.3|4
1654671040000|2022-06-08 06:50:40|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|1
1654671050000|2022-06-08 06:50:50|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1654671060000|2022-06-08 06:51:00|3802.5|3796.5|3801.8|3795.8|3802.5|3796.5|3801.5|3795.5|8
1654671070000|2022-06-08 06:51:10|3801|3795|3801.5|3795.5|3802.3|3796.3|3801|3795|12
1654671080000|2022-06-08 06:51:20|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1654671090000|2022-06-08 06:51:30|3801.5|3795.5|3801.3|3795.3|3801.5|3795.5|3801.3|3795.3|2
1654671100000|2022-06-08 06:51:40|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1654671110000|2022-06-08 06:51:50|3802.5|3796.5|3801.8|3795.8|3802.5|3796.5|3801|3795|9
1654671120000|2022-06-08 06:52:00|3802|3796|3801.3|3795.3|3802|3796|3801.3|3795.3|3
1654671130000|2022-06-08 06:52:10|3802|3796|3801.8|3795.8|3802|3796|3801.5|3795.5|7
1654671140000|2022-06-08 06:52:20|3801.5|3795.5|3801.5|3795.5|3801.8|3795.8|3801.5|3795.5|7
1654671150000|2022-06-08 06:52:30|3801.8|3795.8|3801.5|3795.5|3801.8|3795.8|3801.5|3795.5|2
1654671160000|2022-06-08 06:52:40|3801.8|3795.8|3804|3798|3804|3798|3801.8|3795.8|4
1654671170000|2022-06-08 06:52:50|3804.5|3798.5|3805.9|3799.9|3805.9|3799.9|3804.5|3798.5|2
1654671180000|2022-06-08 06:53:00|3805.3|3799.3|3804.3|3798.3|3805.3|3799.3|3804.3|3798.3|4
1654671190000|2022-06-08 06:53:10|3805.3|3799.3|3804.3|3798.3|3805.3|3799.3|3804.3|3798.3|2
1654671200000|2022-06-08 06:53:20|3804|3798|3803.8|3797.8|3804.8|3798.8|3803.8|3797.8|3
1654671210000|2022-06-08 06:53:30|3804.8|3798.8|3801.8|3795.8|3804.8|3798.8|3801.8|3795.8|6
1654671220000|2022-06-08 06:53:40|3802.3|3796.3|3802.3|3796.3|3802.9|3796.9|3802|3796|10
1654671230000|2022-06-08 06:53:50|3802|3796|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|4
1654671250000|2022-06-08 06:54:10|3800.8|3794.8|3801.5|3795.5|3801.8|3795.8|3800.3|3794.3|5
1654671260000|2022-06-08 06:54:20|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|3
1654671270000|2022-06-08 06:54:30|3800.3|3794.3|3802.8|3796.8|3802.8|3796.8|3800.3|3794.3|4
1654671280000|2022-06-08 06:54:40|3803.3|3797.3|3802.3|3796.3|3803.5|3797.5|3802.3|3796.3|5
1654671290000|2022-06-08 06:54:50|3803|3797|3802.8|3796.8|3803|3797|3801.3|3795.3|5
1654671300000|2022-06-08 06:55:00|3802.3|3796.3|3802.5|3796.5|3803|3797|3802.3|3796.3|6
1654671310000|2022-06-08 06:55:10|3802.6|3796.6|3804.6|3798.6|3804.6|3798.6|3802.6|3796.6|3
1654671320000|2022-06-08 06:55:20|3804.9|3798.9|3806.4|3800.4|3806.4|3800.4|3804.9|3798.9|5
1654671340000|2022-06-08 06:55:40|3806.1|3800.1|3802.9|3796.9|3806.1|3800.1|3802.9|3796.9|7
1654671350000|2022-06-08 06:55:50|3803.1|3797.1|3805.1|3799.1|3805.1|3799.1|3802.9|3796.9|7
1654671360000|2022-06-08 06:56:00|3805.5|3799.5|3805.6|3799.6|3805.9|3799.9|3804.9|3798.9|9
1654671370000|2022-06-08 06:56:10|3805.4|3799.4|3804.4|3798.4|3805.4|3799.4|3804.1|3798.1|5
1654671380000|2022-06-08 06:56:20|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654671390000|2022-06-08 06:56:30|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|4
1654671400000|2022-06-08 06:56:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1654671410000|2022-06-08 06:56:50|3803.9|3797.9|3803.1|3797.1|3804.6|3798.6|3803.1|3797.1|5
1654671420000|2022-06-08 06:57:00|3803.4|3797.4|3801.9|3795.9|3804.4|3798.4|3801.9|3795.9|11
1654671430000|2022-06-08 06:57:10|3802.9|3796.9|3801.6|3795.6|3802.9|3796.9|3800.4|3794.4|6
1654671450000|2022-06-08 06:57:30|3800.6|3794.6|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|2
1654671460000|2022-06-08 06:57:40|3800.9|3794.9|3801.6|3795.6|3802.1|3796.1|3800.4|3794.4|8
1654671470000|2022-06-08 06:57:50|3801.9|3795.9|3800.6|3794.6|3801.9|3795.9|3800.6|3794.6|7
1654671530000|2022-06-08 06:58:50|3800.1|3794.1|3799.1|3793.1|3800.1|3794.1|3799.1|3793.1|4
1654671540000|2022-06-08 06:59:00|3799.4|3793.4|3798.9|3792.9|3799.6|3793.6|3798.1|3792.1|7
1654671550000|2022-06-08 06:59:10|3798.6|3792.6|3798.4|3792.4|3799.1|3793.1|3797.9|3791.9|4
1654671560000|2022-06-08 06:59:20|3799.4|3793.4|3798.9|3792.9|3799.6|3793.6|3798.4|3792.4|7
1654671570000|2022-06-08 06:59:30|3797.9|3791.9|3798.1|3792.1|3799.1|3793.1|3797.8|3791.8|7
1654671580000|2022-06-08 06:59:40|3797.9|3791.9|3796.9|3790.9|3797.9|3791.9|3796.4|3790.4|7
1654671590000|2022-06-08 06:59:50|3797.4|3791.4|3793.4|3787.4|3797.4|3791.4|3793.4|3787.4|6
1654671600000|2022-06-08 07:00:00|3793.1|3787.1|3793.1|3787.1|3794.4|3788.4|3792.9|3786.9|8
1654671610000|2022-06-08 07:00:10|3793.5|3787.5|3801.6|3795.6|3801.6|3795.6|3793.5|3787.5|16
1654671620000|2022-06-08 07:00:20|3802.6|3796.6|3802|3796|3804.1|3798.1|3802|3796|6
1654671630000|2022-06-08 07:00:30|3802.4|3796.4|3803.1|3797.1|3803.1|3797.1|3802.4|3796.4|6
1654671650000|2022-06-08 07:00:50|3803|3797|3803.9|3797.9|3803.9|3797.9|3803|3797|4
1654671660000|2022-06-08 07:01:00|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3802.9|3796.9|10
1654671670000|2022-06-08 07:01:10|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654671680000|2022-06-08 07:01:20|3805.6|3799.6|3808.6|3802.6|3808.6|3802.6|3805.6|3799.6|8
1654671690000|2022-06-08 07:01:30|3808.9|3802.9|3810.4|3804.4|3810.9|3804.9|3808.9|3802.9|3
1654671700000|2022-06-08 07:01:40|3810.9|3804.9|3809.1|3803.1|3810.9|3804.9|3809.1|3803.1|3
1654671710000|2022-06-08 07:01:50|3808.9|3802.9|3806.4|3800.4|3809.1|3803.1|3806.4|3800.4|7
1654671720000|2022-06-08 07:02:00|3806.1|3800.1|3803.4|3797.4|3806.1|3800.1|3803.4|3797.4|5
1654671730000|2022-06-08 07:02:10|3801.4|3795.4|3805.4|3799.4|3805.4|3799.4|3801.4|3795.4|4
1654671740000|2022-06-08 07:02:20|3805.6|3799.6|3804.4|3798.4|3805.6|3799.6|3804.4|3798.4|8
1654671750000|2022-06-08 07:02:30|3804.6|3798.6|3809.1|3803.1|3809.1|3803.1|3804.6|3798.6|5
1654671770000|2022-06-08 07:02:50|3809.9|3803.9|3808.6|3802.6|3809.9|3803.9|3808.6|3802.6|3
1654671780000|2022-06-08 07:03:00|3809.4|3803.4|3807.1|3801.1|3809.4|3803.4|3806.9|3800.9|7
1654671790000|2022-06-08 07:03:10|3807.4|3801.4|3808.1|3802.1|3808.1|3802.1|3807.4|3801.4|3
1654671800000|2022-06-08 07:03:20|3808.6|3802.6|3808.9|3802.9|3809.1|3803.1|3808.6|3802.6|3
1654671810000|2022-06-08 07:03:30|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|3
1654671820000|2022-06-08 07:03:40|3808.9|3802.9|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|4
1654671830000|2022-06-08 07:03:50|3808.9|3802.9|3808.6|3802.6|3809.4|3803.4|3808.4|3802.4|10
1654671840000|2022-06-08 07:04:00|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3807.9|3801.9|8
1654671850000|2022-06-08 07:04:10|3808.4|3802.4|3808.4|3802.4|3808.6|3802.6|3807.6|3801.6|8
1654671860000|2022-06-08 07:04:20|3809.1|3803.1|3806.9|3800.9|3809.4|3803.4|3806.9|3800.9|4
1654671870000|2022-06-08 07:04:30|3807.4|3801.4|3809.1|3803.1|3809.1|3803.1|3807.4|3801.4|3
1654671880000|2022-06-08 07:04:40|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|3
1654671910000|2022-06-08 07:05:10|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1654671920000|2022-06-08 07:05:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654671940000|2022-06-08 07:05:40|3809.9|3803.9|3809.1|3803.1|3809.9|3803.9|3809.1|3803.1|2
1654671960000|2022-06-08 07:06:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654671970000|2022-06-08 07:06:10|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1654672000000|2022-06-08 07:06:40|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1654672010000|2022-06-08 07:06:50|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1654672020000|2022-06-08 07:07:00|3809.1|3803.1|3808.9|3802.9|3809.1|3803.1|3808.9|3802.9|2
1654672030000|2022-06-08 07:07:10|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1654672040000|2022-06-08 07:07:20|3807.6|3801.6|3805.9|3799.9|3807.6|3801.6|3805.9|3799.9|3
1654672050000|2022-06-08 07:07:30|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1654672060000|2022-06-08 07:07:40|3805.6|3799.6|3806.9|3800.9|3806.9|3800.9|3805.6|3799.6|3
1654672070000|2022-06-08 07:07:50|3806.6|3800.6|3806.4|3800.4|3806.6|3800.6|3805.4|3799.4|4
1654672080000|2022-06-08 07:08:00|3806.1|3800.1|3805.6|3799.6|3806.1|3800.1|3804.4|3798.4|5
1654672090000|2022-06-08 07:08:10|3806.1|3800.1|3805.4|3799.4|3806.1|3800.1|3805.4|3799.4|4
1654672100000|2022-06-08 07:08:20|3805.6|3799.6|3806.1|3800.1|3806.6|3800.6|3805.6|3799.6|7
1654672110000|2022-06-08 07:08:30|3805.9|3799.9|3805.4|3799.4|3806.4|3800.4|3805.1|3799.1|4
1654672130000|2022-06-08 07:08:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1654672140000|2022-06-08 07:09:00|3805.9|3799.9|3804.9|3798.9|3805.9|3799.9|3804.9|3798.9|4
1654672150000|2022-06-08 07:09:10|3804.6|3798.6|3803.9|3797.9|3804.6|3798.6|3803.9|3797.9|4
1654672160000|2022-06-08 07:09:20|3803.6|3797.6|3802.6|3796.6|3803.6|3797.6|3802.6|3796.6|4
1654672170000|2022-06-08 07:09:30|3802.9|3796.9|3801.4|3795.4|3802.9|3796.9|3801.4|3795.4|12
1654672180000|2022-06-08 07:09:40|3801.1|3795.1|3799.1|3793.1|3801.1|3795.1|3798.9|3792.9|11
1654672190000|2022-06-08 07:09:50|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1654672210000|2022-06-08 07:10:10|3799.4|3793.4|3798.6|3792.6|3799.4|3793.4|3798.6|3792.6|4
1654672220000|2022-06-08 07:10:20|3796|3790|3796|3790|3796|3790|3793.8|3787.8|5
1654672230000|2022-06-08 07:10:30|3795.8|3789.8|3796.4|3790.4|3796.4|3790.4|3795.8|3789.8|3
1654672240000|2022-06-08 07:10:40|3796.1|3790.1|3796.9|3790.9|3796.9|3790.9|3794.6|3788.6|5
1654672250000|2022-06-08 07:10:50|3797.6|3791.6|3799.1|3793.1|3799.6|3793.6|3797.6|3791.6|6
1654672270000|2022-06-08 07:11:10|3799.4|3793.4|3799.6|3793.6|3799.6|3793.6|3799.4|3793.4|2
1654672280000|2022-06-08 07:11:20|3799.9|3793.9|3802.9|3796.9|3802.9|3796.9|3799.9|3793.9|4
1654672320000|2022-06-08 07:12:00|3802.6|3796.6|3802.1|3796.1|3802.6|3796.6|3802.1|3796.1|3
1654672330000|2022-06-08 07:12:10|3802.4|3796.4|3804.4|3798.4|3804.4|3798.4|3802.4|3796.4|3
1654672340000|2022-06-08 07:12:20|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1654672350000|2022-06-08 07:12:30|3804.4|3798.4|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|3
1654672360000|2022-06-08 07:12:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654672370000|2022-06-08 07:12:50|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|2
1654672380000|2022-06-08 07:13:00|3804.1|3798.1|3803.4|3797.4|3804.1|3798.1|3803.4|3797.4|3
1654672390000|2022-06-08 07:13:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1654672400000|2022-06-08 07:13:20|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1654672410000|2022-06-08 07:13:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654672420000|2022-06-08 07:13:40|3804.6|3798.6|3805.1|3799.1|3806.1|3800.1|3804.6|3798.6|4
1654672440000|2022-06-08 07:14:00|3805.4|3799.4|3806.6|3800.6|3806.9|3800.9|3805.4|3799.4|6
1654672450000|2022-06-08 07:14:10|3806.9|3800.9|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|4
1654672460000|2022-06-08 07:14:20|3806.6|3800.6|3805.4|3799.4|3806.9|3800.9|3805.4|3799.4|4
1654672470000|2022-06-08 07:14:30|3805.1|3799.1|3804.6|3798.6|3805.1|3799.1|3804.6|3798.6|3
1654672480000|2022-06-08 07:14:40|3804.4|3798.4|3805.1|3799.1|3805.1|3799.1|3804.4|3798.4|3
1654672490000|2022-06-08 07:14:50|3804.9|3798.9|3803.9|3797.9|3804.9|3798.9|3803.9|3797.9|4
1654672500000|2022-06-08 07:15:00|3803.1|3797.1|3803.1|3797.1|3803.4|3797.4|3803.1|3797.1|3
1654672510000|2022-06-08 07:15:10|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1654672520000|2022-06-08 07:15:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1654672530000|2022-06-08 07:15:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1654672540000|2022-06-08 07:15:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1654672570000|2022-06-08 07:16:10|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1654672590000|2022-06-08 07:16:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1654672600000|2022-06-08 07:16:40|3803.4|3797.4|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|5
1654672610000|2022-06-08 07:16:50|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1654672620000|2022-06-08 07:17:00|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|2
1654672630000|2022-06-08 07:17:10|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|2
1654672650000|2022-06-08 07:17:30|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654672660000|2022-06-08 07:17:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654672670000|2022-06-08 07:17:50|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654672680000|2022-06-08 07:18:00|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|2
1654672690000|2022-06-08 07:18:10|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|2
1654672710000|2022-06-08 07:18:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654672720000|2022-06-08 07:18:40|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654672780000|2022-06-08 07:19:40|3800.9|3794.9|3801.1|3795.1|3801.1|3795.1|3800.9|3794.9|2
1654672790000|2022-06-08 07:19:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654672800000|2022-06-08 07:20:00|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1654672810000|2022-06-08 07:20:10|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|2
1654672830000|2022-06-08 07:20:30|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|2
1654672850000|2022-06-08 07:20:50|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1654672880000|2022-06-08 07:21:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1654672890000|2022-06-08 07:21:30|3802.9|3796.9|3803.6|3797.6|3803.6|3797.6|3802.9|3796.9|3
1654672910000|2022-06-08 07:21:50|3803.9|3797.9|3803.6|3797.6|3803.9|3797.9|3803.4|3797.4|6
1654672930000|2022-06-08 07:22:10|3803.4|3797.4|3802.6|3796.6|3803.4|3797.4|3802.4|3796.4|5
1654672950000|2022-06-08 07:22:30|3802.4|3796.4|3802.6|3796.6|3802.6|3796.6|3802.4|3796.4|2
1654672990000|2022-06-08 07:23:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654673000000|2022-06-08 07:23:20|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.1|3795.1|4
1654673030000|2022-06-08 07:23:50|3801.1|3795.1|3800.9|3794.9|3801.1|3795.1|3800.6|3794.6|3
1654673040000|2022-06-08 07:24:00|3800.4|3794.4|3796.9|3790.9|3800.4|3794.4|3795.9|3789.9|4
1654673060000|2022-06-08 07:24:20|3797.1|3791.1|3797.6|3791.6|3797.9|3791.9|3797.1|3791.1|3
1654673080000|2022-06-08 07:24:40|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1654673100000|2022-06-08 07:25:00|3798.1|3792.1|3798.4|3792.4|3798.4|3792.4|3798.1|3792.1|2
1654673110000|2022-06-08 07:25:10|3799.4|3793.4|3800.6|3794.6|3800.6|3794.6|3798.6|3792.6|9
1654673120000|2022-06-08 07:25:20|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3801.1|3795.1|3
1654673130000|2022-06-08 07:25:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.1|3795.1|3
1654673140000|2022-06-08 07:25:40|3801.1|3795.1|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|3
1654673150000|2022-06-08 07:25:50|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654673180000|2022-06-08 07:26:20|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1654673210000|2022-06-08 07:26:50|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654673230000|2022-06-08 07:27:10|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1654673240000|2022-06-08 07:27:20|3801.1|3795.1|3800.9|3794.9|3801.1|3795.1|3800.9|3794.9|2
1654673250000|2022-06-08 07:27:30|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1654673260000|2022-06-08 07:27:40|3800.4|3794.4|3797.4|3791.4|3800.4|3794.4|3797.4|3791.4|3
1654673270000|2022-06-08 07:27:50|3797.1|3791.1|3797.4|3791.4|3797.4|3791.4|3797.1|3791.1|6
1654673300000|2022-06-08 07:28:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1654673310000|2022-06-08 07:28:30|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1654673330000|2022-06-08 07:28:50|3797.6|3791.6|3797.9|3791.9|3797.9|3791.9|3797.6|3791.6|2
1654673340000|2022-06-08 07:29:00|3797.6|3791.6|3798.4|3792.4|3798.4|3792.4|3797.6|3791.6|4
1654673350000|2022-06-08 07:29:10|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1654673360000|2022-06-08 07:29:20|3798.1|3792.1|3795.4|3789.4|3798.1|3792.1|3795.4|3789.4|4
1654673420000|2022-06-08 07:30:20|3795.1|3789.1|3794.1|3788.1|3795.1|3789.1|3793.6|3787.6|4
1654673440000|2022-06-08 07:30:40|3794.4|3788.4|3795.4|3789.4|3795.4|3789.4|3794.4|3788.4|4
1654673460000|2022-06-08 07:31:00|3795.1|3789.1|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|4
1654673470000|2022-06-08 07:31:10|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1654673480000|2022-06-08 07:31:20|3795.4|3789.4|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|3
1654673490000|2022-06-08 07:31:30|3795.6|3789.6|3795.4|3789.4|3796.4|3790.4|3795.1|3789.1|5
1654673500000|2022-06-08 07:31:40|3795.1|3789.1|3795.4|3789.4|3795.4|3789.4|3795.1|3789.1|2
1654673510000|2022-06-08 07:31:50|3795.6|3789.6|3795.9|3789.9|3795.9|3789.9|3795.1|3789.1|4
1654673530000|2022-06-08 07:32:10|3796.1|3790.1|3797.9|3791.9|3797.9|3791.9|3796.1|3790.1|5
1654673540000|2022-06-08 07:32:20|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.1|3792.1|3
1654673570000|2022-06-08 07:32:50|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1654673630000|2022-06-08 07:33:50|3797.9|3791.9|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|3
1654673640000|2022-06-08 07:34:00|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1654673650000|2022-06-08 07:34:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1654673660000|2022-06-08 07:34:20|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1654673670000|2022-06-08 07:34:30|3798.9|3792.9|3797.9|3791.9|3798.9|3792.9|3797.9|3791.9|3
1654673680000|2022-06-08 07:34:40|3797.6|3791.6|3797.4|3791.4|3797.6|3791.6|3797.4|3791.4|2
1654673690000|2022-06-08 07:34:50|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1654673700000|2022-06-08 07:35:00|3798.9|3792.9|3799.1|3793.1|3799.1|3793.1|3798.9|3792.9|2
1654673730000|2022-06-08 07:35:30|3799.4|3793.4|3799.6|3793.6|3799.6|3793.6|3799.4|3793.4|2
1654673740000|2022-06-08 07:35:40|3799.9|3793.9|3799.6|3793.6|3799.9|3793.9|3799.6|3793.6|2
1654673750000|2022-06-08 07:35:50|3799.9|3793.9|3800.6|3794.6|3800.6|3794.6|3799.9|3793.9|3
1654673760000|2022-06-08 07:36:00|3801.4|3795.4|3801.4|3795.4|3801.6|3795.6|3801.4|3795.4|3
1654673770000|2022-06-08 07:36:10|3801.1|3795.1|3802.1|3796.1|3802.1|3796.1|3800.9|3794.9|4
1654673780000|2022-06-08 07:36:20|3802.4|3796.4|3803.9|3797.9|3803.9|3797.9|3802.4|3796.4|2
1654673790000|2022-06-08 07:36:30|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654673800000|2022-06-08 07:36:40|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|2
1654673810000|2022-06-08 07:36:50|3804.6|3798.6|3806.1|3800.1|3806.4|3800.4|3804.6|3798.6|5
1654673820000|2022-06-08 07:37:00|3806.4|3800.4|3807.4|3801.4|3807.4|3801.4|3806.4|3800.4|2
1654673830000|2022-06-08 07:37:10|3807.6|3801.6|3808.4|3802.4|3808.4|3802.4|3807.4|3801.4|5
1654673840000|2022-06-08 07:37:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654673860000|2022-06-08 07:37:40|3808.9|3802.9|3811.1|3805.1|3811.1|3805.1|3808.9|3802.9|2
1654673870000|2022-06-08 07:37:50|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|2
1654673900000|2022-06-08 07:38:20|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1654673940000|2022-06-08 07:39:00|3811.9|3805.9|3812.1|3806.1|3812.1|3806.1|3811.9|3805.9|2
1654673950000|2022-06-08 07:39:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654673970000|2022-06-08 07:39:30|3810.6|3804.6|3808.9|3802.9|3810.6|3804.6|3808.9|3802.9|4
1654673980000|2022-06-08 07:39:40|3809.1|3803.1|3809.9|3803.9|3809.9|3803.9|3809.1|3803.1|2
1654673990000|2022-06-08 07:39:50|3810.1|3804.1|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|2
1654674000000|2022-06-08 07:40:00|3810.6|3804.6|3811.4|3805.4|3811.4|3805.4|3810.4|3804.4|3
1654674010000|2022-06-08 07:40:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654674030000|2022-06-08 07:40:30|3811.9|3805.9|3815.1|3809.1|3815.1|3809.1|3811.9|3805.9|5
1654674040000|2022-06-08 07:40:40|3815.4|3809.4|3815.6|3809.6|3815.9|3809.9|3815.4|3809.4|3
1654674050000|2022-06-08 07:40:50|3815.9|3809.9|3819.8|3813.8|3820|3814|3815.9|3809.9|5
1654674060000|2022-06-08 07:41:00|3820|3814|3819.3|3813.3|3821.8|3815.8|3819.3|3813.3|3
1654674070000|2022-06-08 07:41:10|3819.6|3813.6|3820.8|3814.8|3821|3815|3819.6|3813.6|3
1654674080000|2022-06-08 07:41:20|3821|3815|3817.8|3811.8|3821|3815|3817.3|3811.3|7
1654674090000|2022-06-08 07:41:30|3818.1|3812.1|3817.8|3811.8|3818.5|3812.5|3817.8|3811.8|7
1654674100000|2022-06-08 07:41:40|3817.5|3811.5|3817.3|3811.3|3817.5|3811.5|3817.3|3811.3|2
1654674110000|2022-06-08 07:41:50|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817|3811|4
1654674120000|2022-06-08 07:42:00|3817.4|3811.4|3816.5|3810.5|3817.4|3811.4|3816.5|3810.5|2
1654674130000|2022-06-08 07:42:10|3816.6|3810.6|3817.6|3811.6|3817.6|3811.6|3816.6|3810.6|3
1654674140000|2022-06-08 07:42:20|3817.4|3811.4|3817.1|3811.1|3817.4|3811.4|3816.9|3810.9|4
1654674150000|2022-06-08 07:42:30|3817.4|3811.4|3817.6|3811.6|3817.6|3811.6|3817.4|3811.4|2
1654674160000|2022-06-08 07:42:40|3817.4|3811.4|3816.1|3810.1|3817.4|3811.4|3814.6|3808.6|5
1654674170000|2022-06-08 07:42:50|3815.9|3809.9|3817.1|3811.1|3817.1|3811.1|3815.6|3809.6|4
1654674180000|2022-06-08 07:43:00|3817.4|3811.4|3817.6|3811.6|3817.6|3811.6|3817.4|3811.4|2
1654674220000|2022-06-08 07:43:40|3818.4|3812.4|3819.4|3813.4|3819.4|3813.4|3818.4|3812.4|2
1654674230000|2022-06-08 07:43:50|3819.9|3813.9|3826.1|3820.1|3826.6|3820.6|3819.9|3813.9|10
1654674240000|2022-06-08 07:44:00|3826.4|3820.4|3827.4|3821.4|3829.6|3823.6|3826.4|3820.4|7
1654674250000|2022-06-08 07:44:10|3827.1|3821.1|3825.6|3819.6|3827.6|3821.6|3825.6|3819.6|9
1654674260000|2022-06-08 07:44:20|3825.9|3819.9|3829.9|3823.9|3829.9|3823.9|3825.9|3819.9|8
1654674270000|2022-06-08 07:44:30|3829.6|3823.6|3829.9|3823.9|3829.9|3823.9|3829.6|3823.6|2
1654674280000|2022-06-08 07:44:40|3830.1|3824.1|3825.6|3819.6|3830.1|3824.1|3825.6|3819.6|7
1654674290000|2022-06-08 07:44:50|3825.9|3819.9|3827.1|3821.1|3827.1|3821.1|3825.9|3819.9|2
1654674300000|2022-06-08 07:45:00|3826.9|3820.9|3822.4|3816.4|3826.9|3820.9|3821.6|3815.6|14
1654674310000|2022-06-08 07:45:10|3822.9|3816.9|3821.6|3815.6|3822.9|3816.9|3820.4|3814.4|7
1654674320000|2022-06-08 07:45:20|3821.4|3815.4|3819.9|3813.9|3821.4|3815.4|3819.9|3813.9|6
1654674330000|2022-06-08 07:45:30|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1654674340000|2022-06-08 07:45:40|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|4
1654674350000|2022-06-08 07:45:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|3
1654674360000|2022-06-08 07:46:00|3817.4|3811.4|3816.6|3810.6|3817.4|3811.4|3816.6|3810.6|3
1654674370000|2022-06-08 07:46:10|3816.1|3810.1|3815.4|3809.4|3816.1|3810.1|3815.4|3809.4|2
1654674380000|2022-06-08 07:46:20|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654674390000|2022-06-08 07:46:30|3815.4|3809.4|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|5
1654674400000|2022-06-08 07:46:40|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654674410000|2022-06-08 07:46:50|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1654674420000|2022-06-08 07:47:00|3814.9|3808.9|3816.1|3810.1|3816.1|3810.1|3814.9|3808.9|3
1654674430000|2022-06-08 07:47:10|3815.9|3809.9|3814.6|3808.6|3815.9|3809.9|3814.6|3808.6|4
1654674440000|2022-06-08 07:47:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1654674450000|2022-06-08 07:47:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1654674460000|2022-06-08 07:47:40|3814.9|3808.9|3815.1|3809.1|3815.1|3809.1|3814.9|3808.9|2
1654674470000|2022-06-08 07:47:50|3815.4|3809.4|3815.1|3809.1|3816.6|3810.6|3815.1|3809.1|6
1654674480000|2022-06-08 07:48:00|3815.4|3809.4|3816.1|3810.1|3817.1|3811.1|3815.4|3809.4|6
1654674490000|2022-06-08 07:48:10|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|2
1654674500000|2022-06-08 07:48:20|3815.6|3809.6|3817.4|3811.4|3817.4|3811.4|3815.6|3809.6|4
1654674510000|2022-06-08 07:48:30|3817.6|3811.6|3819.4|3813.4|3819.6|3813.6|3817.6|3811.6|3
1654674520000|2022-06-08 07:48:40|3819.6|3813.6|3821.9|3815.9|3821.9|3815.9|3819.6|3813.6|2
1654674530000|2022-06-08 07:48:50|3822.1|3816.1|3822.9|3816.9|3822.9|3816.9|3822.1|3816.1|2
1654674550000|2022-06-08 07:49:10|3823.4|3817.4|3825.4|3819.4|3825.4|3819.4|3823.4|3817.4|4
1654674560000|2022-06-08 07:49:20|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|2
1654674570000|2022-06-08 07:49:30|3825.6|3819.6|3826.9|3820.9|3827.6|3821.6|3825.6|3819.6|6
1654674590000|2022-06-08 07:49:50|3826.6|3820.6|3824.6|3818.6|3826.6|3820.6|3824.6|3818.6|2
1654674600000|2022-06-08 07:50:00|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1654674610000|2022-06-08 07:50:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654674620000|2022-06-08 07:50:20|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.9|3817.9|2
1654674640000|2022-06-08 07:50:40|3823.6|3817.6|3822.1|3816.1|3823.6|3817.6|3820.4|3814.4|11
1654674650000|2022-06-08 07:50:50|3821.9|3815.9|3822.1|3816.1|3822.6|3816.6|3821.1|3815.1|9
1654674660000|2022-06-08 07:51:00|3822.4|3816.4|3821.1|3815.1|3822.4|3816.4|3820.9|3814.9|9
1654674670000|2022-06-08 07:51:10|3820.9|3814.9|3816.6|3810.6|3820.9|3814.9|3815.6|3809.6|5
1654674680000|2022-06-08 07:51:20|3816.9|3810.9|3817.1|3811.1|3817.9|3811.9|3815.6|3809.6|10
1654674690000|2022-06-08 07:51:30|3816.9|3810.9|3816.6|3810.6|3816.9|3810.9|3816.6|3810.6|2
1654674700000|2022-06-08 07:51:40|3816.9|3810.9|3818.1|3812.1|3818.1|3812.1|3816.9|3810.9|4
1654674710000|2022-06-08 07:51:50|3818.6|3812.6|3820.9|3814.9|3820.9|3814.9|3818.6|3812.6|6
1654674720000|2022-06-08 07:52:00|3820.6|3814.6|3820.6|3814.6|3821.6|3815.6|3820.1|3814.1|8
1654674730000|2022-06-08 07:52:10|3820.9|3814.9|3822.4|3816.4|3824.1|3818.1|3820.9|3814.9|9
1654674740000|2022-06-08 07:52:20|3822.6|3816.6|3823.9|3817.9|3823.9|3817.9|3822.6|3816.6|3
1654674750000|2022-06-08 07:52:30|3824.4|3818.4|3824.4|3818.4|3824.6|3818.6|3824.1|3818.1|5
1654674760000|2022-06-08 07:52:40|3824.6|3818.6|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|2
1654674770000|2022-06-08 07:52:50|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|3
1654674780000|2022-06-08 07:53:00|3824.6|3818.6|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|2
1654674800000|2022-06-08 07:53:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654674820000|2022-06-08 07:53:40|3823.4|3817.4|3822.9|3816.9|3823.4|3817.4|3822.9|3816.9|2
1654674830000|2022-06-08 07:53:50|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.9|3815.9|3
1654674840000|2022-06-08 07:54:00|3821.6|3815.6|3821.4|3815.4|3821.6|3815.6|3821.4|3815.4|2
1654674850000|2022-06-08 07:54:10|3821.6|3815.6|3820.1|3814.1|3821.6|3815.6|3820.1|3814.1|4
1654674870000|2022-06-08 07:54:30|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|2
1654674880000|2022-06-08 07:54:40|3820.6|3814.6|3820.6|3814.6|3821.1|3815.1|3820.4|3814.4|7
1654674890000|2022-06-08 07:54:50|3820.4|3814.4|3819.1|3813.1|3820.4|3814.4|3818.9|3812.9|5
1654674900000|2022-06-08 07:55:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|3
1654674910000|2022-06-08 07:55:10|3819.6|3813.6|3819.9|3813.9|3819.9|3813.9|3819.6|3813.6|2
1654674920000|2022-06-08 07:55:20|3820.1|3814.1|3821.1|3815.1|3821.1|3815.1|3820.1|3814.1|3
1654674930000|2022-06-08 07:55:30|3821.9|3815.9|3823.1|3817.1|3823.1|3817.1|3821.9|3815.9|3
1654674940000|2022-06-08 07:55:40|3823.4|3817.4|3820.4|3814.4|3823.4|3817.4|3820.4|3814.4|5
1654674950000|2022-06-08 07:55:50|3820.5|3814.5|3821.9|3815.9|3821.9|3815.9|3820.4|3814.4|7
1654674960000|2022-06-08 07:56:00|3822.6|3816.6|3820.6|3814.6|3822.6|3816.6|3820.1|3814.1|7
1654674970000|2022-06-08 07:56:10|3820.9|3814.9|3821.9|3815.9|3821.9|3815.9|3820.9|3814.9|8
1654674980000|2022-06-08 07:56:20|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3822.1|3816.1|3
1654674990000|2022-06-08 07:56:30|3822.9|3816.9|3827.6|3821.6|3828.1|3822.1|3822.9|3816.9|10
1654675000000|2022-06-08 07:56:40|3828.1|3822.1|3830.6|3824.6|3830.6|3824.6|3828.1|3822.1|5
1654675010000|2022-06-08 07:56:50|3831.4|3825.4|3825.5|3819.5|3831.4|3825.4|3825.5|3819.5|10
1654675020000|2022-06-08 07:57:00|3825|3819|3824.1|3818.1|3825|3819|3824.1|3818.1|6
1654675040000|2022-06-08 07:57:20|3823.1|3817.1|3822.1|3816.1|3823.1|3817.1|3821.4|3815.4|5
1654675050000|2022-06-08 07:57:30|3822.4|3816.4|3823.1|3817.1|3823.1|3817.1|3822.4|3816.4|4
1654675060000|2022-06-08 07:57:40|3823.4|3817.4|3822.9|3816.9|3824.1|3818.1|3822.9|3816.9|5
1654675070000|2022-06-08 07:57:50|3822.6|3816.6|3822.1|3816.1|3822.6|3816.6|3821.9|3815.9|5
1654675080000|2022-06-08 07:58:00|3821.9|3815.9|3820.6|3814.6|3821.9|3815.9|3819.6|3813.6|6
1654675100000|2022-06-08 07:58:20|3820.4|3814.4|3817.9|3811.9|3820.4|3814.4|3817.6|3811.6|6
1654675110000|2022-06-08 07:58:30|3818.1|3812.1|3817.1|3811.1|3818.4|3812.4|3816.6|3810.6|15
1654675120000|2022-06-08 07:58:40|3817.4|3811.4|3816.9|3810.9|3817.4|3811.4|3816.6|3810.6|11
1654675130000|2022-06-08 07:58:50|3817.6|3811.6|3820.1|3814.1|3820.1|3814.1|3817.6|3811.6|9
1654675140000|2022-06-08 07:59:00|3819.6|3813.6|3819.9|3813.9|3819.9|3813.9|3819.6|3813.6|6
1654675150000|2022-06-08 07:59:10|3820.4|3814.4|3819.6|3813.6|3820.6|3814.6|3819.6|3813.6|8
1654675170000|2022-06-08 07:59:30|3819.9|3813.9|3820.6|3814.6|3820.6|3814.6|3819.9|3813.9|4
1654675180000|2022-06-08 07:59:40|3820.9|3814.9|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|2
1654675190000|2022-06-08 07:59:50|3819.6|3813.6|3816.6|3810.6|3819.6|3813.6|3816.4|3810.4|13
1654675200000|2022-06-08 08:00:00|3816.9|3810.9|3818.6|3812.6|3818.6|3812.6|3816.9|3810.9|5
1654675210000|2022-06-08 08:00:10|3820.4|3814.4|3816.9|3810.9|3820.4|3814.4|3816.9|3810.9|9
1654675220000|2022-06-08 08:00:20|3817.1|3811.1|3817.1|3811.1|3817.9|3811.9|3817.1|3811.1|3
1654675230000|2022-06-08 08:00:30|3817.6|3811.6|3815.6|3809.6|3817.6|3811.6|3814.6|3808.6|6
1654675240000|2022-06-08 08:00:40|3815.4|3809.4|3810.9|3804.9|3815.4|3809.4|3810.9|3804.9|5
1654675250000|2022-06-08 08:00:50|3811.1|3805.1|3810.4|3804.4|3811.4|3805.4|3810.4|3804.4|10
1654675260000|2022-06-08 08:01:00|3811.1|3805.1|3810.9|3804.9|3812.1|3806.1|3810.9|3804.9|6
1654675270000|2022-06-08 08:01:10|3811.1|3805.1|3812.1|3806.1|3812.1|3806.1|3810.9|3804.9|14
1654675280000|2022-06-08 08:01:20|3811.9|3805.9|3814.3|3808.3|3814.3|3808.3|3811.9|3805.9|5
1654675290000|2022-06-08 08:01:30|3815|3809|3815.6|3809.6|3815.6|3809.6|3814.6|3808.6|6
1654675300000|2022-06-08 08:01:40|3817.4|3811.4|3817.4|3811.4|3818.9|3812.9|3817.4|3811.4|5
1654675310000|2022-06-08 08:01:50|3816.9|3810.9|3817.6|3811.6|3817.9|3811.9|3816.9|3810.9|8
1654675320000|2022-06-08 08:02:00|3818.9|3812.9|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|3
1654675330000|2022-06-08 08:02:10|3820.1|3814.1|3820.9|3814.9|3820.9|3814.9|3820.1|3814.1|4
1654675340000|2022-06-08 08:02:20|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|6
1654675350000|2022-06-08 08:02:30|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3820.1|3814.1|4
1654675360000|2022-06-08 08:02:40|3821.1|3815.1|3822.4|3816.4|3822.4|3816.4|3820.9|3814.9|6
1654675370000|2022-06-08 08:02:50|3822.6|3816.6|3823.3|3817.3|3823.4|3817.4|3822.6|3816.6|4
1654675380000|2022-06-08 08:03:00|3823.4|3817.4|3823.6|3817.6|3824.1|3818.1|3823.4|3817.4|5
1654675390000|2022-06-08 08:03:10|3823.4|3817.4|3822.1|3816.1|3823.4|3817.4|3822.1|3816.1|4
1654675420000|2022-06-08 08:03:40|3821.9|3815.9|3820.1|3814.1|3821.9|3815.9|3820.1|3814.1|4
1654675430000|2022-06-08 08:03:50|3819.9|3813.9|3818.6|3812.6|3819.9|3813.9|3818.1|3812.1|6
1654675440000|2022-06-08 08:04:00|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3817.9|3811.9|8
1654675450000|2022-06-08 08:04:10|3819.1|3813.1|3819.9|3813.9|3819.9|3813.9|3819.1|3813.1|3
1654675460000|2022-06-08 08:04:20|3820.1|3814.1|3821.1|3815.1|3821.1|3815.1|3820.1|3814.1|5
1654675470000|2022-06-08 08:04:30|3820.9|3814.9|3822.4|3816.4|3823.4|3817.4|3820.9|3814.9|7
1654675480000|2022-06-08 08:04:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1654675490000|2022-06-08 08:04:50|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1654675500000|2022-06-08 08:05:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1654675530000|2022-06-08 08:05:30|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1654675540000|2022-06-08 08:05:40|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3820.1|3814.1|9
1654675550000|2022-06-08 08:05:50|3821.9|3815.9|3821.6|3815.6|3823.4|3817.4|3821.6|3815.6|13
1654675560000|2022-06-08 08:06:00|3822.1|3816.1|3822.4|3816.4|3822.6|3816.6|3822.1|3816.1|6
1654675570000|2022-06-08 08:06:10|3822.1|3816.1|3823.4|3817.4|3823.4|3817.4|3822.1|3816.1|4
1654675580000|2022-06-08 08:06:20|3823.1|3817.1|3822.4|3816.4|3823.1|3817.1|3822.4|3816.4|3
1654675590000|2022-06-08 08:06:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1654675600000|2022-06-08 08:06:40|3821.9|3815.9|3821.6|3815.6|3822.1|3816.1|3820.9|3814.9|6
1654675610000|2022-06-08 08:06:50|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|2
1654675620000|2022-06-08 08:07:00|3820.4|3814.4|3819.6|3813.6|3820.4|3814.4|3819.6|3813.6|2
1654675630000|2022-06-08 08:07:10|3819.9|3813.9|3820.4|3814.4|3820.6|3814.6|3819.9|3813.9|4
1654675640000|2022-06-08 08:07:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1654675650000|2022-06-08 08:07:30|3818.6|3812.6|3818.4|3812.4|3819.6|3813.6|3818.4|3812.4|5
1654675660000|2022-06-08 08:07:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3817.4|3811.4|6
1654675680000|2022-06-08 08:08:00|3817.9|3811.9|3816.4|3810.4|3817.9|3811.9|3816.1|3810.1|6
1654675690000|2022-06-08 08:08:10|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1654675710000|2022-06-08 08:08:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1654675720000|2022-06-08 08:08:40|3815.4|3809.4|3814.1|3808.1|3815.4|3809.4|3814.1|3808.1|3
1654675730000|2022-06-08 08:08:50|3814.9|3808.9|3815.6|3809.6|3815.6|3809.6|3814.9|3808.9|2
1654675740000|2022-06-08 08:09:00|3815.4|3809.4|3814.6|3808.6|3815.4|3809.4|3814.4|3808.4|3
1654675750000|2022-06-08 08:09:10|3814.9|3808.9|3817.1|3811.1|3817.1|3811.1|3814.9|3808.9|2
1654675760000|2022-06-08 08:09:20|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1654675790000|2022-06-08 08:09:50|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1654675800000|2022-06-08 08:10:00|3816.9|3810.9|3816.6|3810.6|3816.9|3810.9|3816.6|3810.6|2
1654675810000|2022-06-08 08:10:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1654675840000|2022-06-08 08:10:40|3816.1|3810.1|3815.4|3809.4|3816.1|3810.1|3815.1|3809.1|3
1654675850000|2022-06-08 08:10:50|3815.1|3809.1|3814.9|3808.9|3815.1|3809.1|3814.9|3808.9|2
1654675860000|2022-06-08 08:11:00|3815.1|3809.1|3814.1|3808.1|3815.1|3809.1|3813.9|3807.9|3
1654675870000|2022-06-08 08:11:10|3814.4|3808.4|3814.6|3808.6|3814.9|3808.9|3814.4|3808.4|4
1654675880000|2022-06-08 08:11:20|3815.1|3809.1|3815.9|3809.9|3816.1|3810.1|3815.1|3809.1|4
1654675910000|2022-06-08 08:11:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654675920000|2022-06-08 08:12:00|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1654675930000|2022-06-08 08:12:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654675940000|2022-06-08 08:12:20|3814.9|3808.9|3813.6|3807.6|3814.9|3808.9|3813.6|3807.6|2
1654675960000|2022-06-08 08:12:40|3813.4|3807.4|3811.1|3805.1|3813.6|3807.6|3810.9|3804.9|8
1654675970000|2022-06-08 08:12:50|3810.9|3804.9|3809.9|3803.9|3810.9|3804.9|3809.9|3803.9|3
1654675980000|2022-06-08 08:13:00|3810.1|3804.1|3811.1|3805.1|3811.9|3805.9|3810.1|3804.1|6
1654675990000|2022-06-08 08:13:10|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|3
1654676000000|2022-06-08 08:13:20|3810.6|3804.6|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|2
1654676050000|2022-06-08 08:14:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1654676070000|2022-06-08 08:14:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654676080000|2022-06-08 08:14:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654676090000|2022-06-08 08:14:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654676100000|2022-06-08 08:15:00|3810.4|3804.4|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|4
1654676110000|2022-06-08 08:15:10|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1654676120000|2022-06-08 08:15:20|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|3
1654676140000|2022-06-08 08:15:40|3809.1|3803.1|3806.1|3800.1|3809.1|3803.1|3805.9|3799.9|10
1654676150000|2022-06-08 08:15:50|3806.4|3800.4|3804.6|3798.6|3806.4|3800.4|3804.6|3798.6|5
1654676160000|2022-06-08 08:16:00|3804.9|3798.9|3806.6|3800.6|3806.6|3800.6|3803.6|3797.6|7
1654676170000|2022-06-08 08:16:10|3807.1|3801.1|3807.4|3801.4|3807.4|3801.4|3807.1|3801.1|2
1654676190000|2022-06-08 08:16:30|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1654676200000|2022-06-08 08:16:40|3806.6|3800.6|3804.6|3798.6|3806.6|3800.6|3804.6|3798.6|3
1654676210000|2022-06-08 08:16:50|3804.4|3798.4|3802.1|3796.1|3804.4|3798.4|3801.1|3795.1|10
1654676220000|2022-06-08 08:17:00|3801.9|3795.9|3801.9|3795.9|3802.4|3796.4|3801.1|3795.1|6
1654676230000|2022-06-08 08:17:10|3801.6|3795.6|3803.1|3797.1|3803.1|3797.1|3801.6|3795.6|2
1654676240000|2022-06-08 08:17:20|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|4
1654676250000|2022-06-08 08:17:30|3804.4|3798.4|3805.1|3799.1|3805.1|3799.1|3804.1|3798.1|7
1654676260000|2022-06-08 08:17:40|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|4
1654676270000|2022-06-08 08:17:50|3804.6|3798.6|3805.6|3799.6|3805.6|3799.6|3804.4|3798.4|4
1654676280000|2022-06-08 08:18:00|3805.9|3799.9|3806.6|3800.6|3806.6|3800.6|3805.6|3799.6|5
1654676300000|2022-06-08 08:18:20|3807.6|3801.6|3808.4|3802.4|3808.4|3802.4|3807.6|3801.6|3
1654676320000|2022-06-08 08:18:40|3809.1|3803.1|3809.6|3803.6|3809.6|3803.6|3809.1|3803.1|2
1654676330000|2022-06-08 08:18:50|3809.9|3803.9|3810.6|3804.6|3810.6|3804.6|3809.9|3803.9|7
1654676340000|2022-06-08 08:19:00|3811.6|3805.6|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|4
1654676350000|2022-06-08 08:19:10|3811.6|3805.6|3808.8|3802.8|3811.6|3805.6|3808.8|3802.8|3
1654676370000|2022-06-08 08:19:30|3807.1|3801.1|3806.9|3800.9|3808.1|3802.1|3806.6|3800.6|5
1654676390000|2022-06-08 08:19:50|3807.6|3801.6|3807.9|3801.9|3808.4|3802.4|3807.6|3801.6|4
1654676400000|2022-06-08 08:20:00|3808.6|3802.6|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|3
1654676420000|2022-06-08 08:20:20|3808.4|3802.4|3807.9|3801.9|3808.4|3802.4|3807.9|3801.9|2
1654676430000|2022-06-08 08:20:30|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1654676440000|2022-06-08 08:20:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654676450000|2022-06-08 08:20:50|3807.1|3801.1|3807.1|3801.1|3807.4|3801.4|3807.1|3801.1|3
1654676480000|2022-06-08 08:21:20|3807.4|3801.4|3807.1|3801.1|3807.4|3801.4|3806.9|3800.9|4
1654676520000|2022-06-08 08:22:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654676530000|2022-06-08 08:22:10|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3807.9|3801.9|6
1654676540000|2022-06-08 08:22:20|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1654676550000|2022-06-08 08:22:30|3808.4|3802.4|3807.9|3801.9|3808.4|3802.4|3807.9|3801.9|3
1654676560000|2022-06-08 08:22:40|3808.1|3802.1|3810.4|3804.4|3810.4|3804.4|3808.1|3802.1|6
1654676570000|2022-06-08 08:22:50|3810.1|3804.1|3811.9|3805.9|3811.9|3805.9|3810.1|3804.1|3
1654676580000|2022-06-08 08:23:00|3812.4|3806.4|3813.9|3807.9|3813.9|3807.9|3812.4|3806.4|3
1654676590000|2022-06-08 08:23:10|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1654676640000|2022-06-08 08:24:00|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1654676660000|2022-06-08 08:24:20|3815.1|3809.1|3815.1|3809.1|3815.9|3809.9|3815.1|3809.1|3
1654676670000|2022-06-08 08:24:30|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654676700000|2022-06-08 08:25:00|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1654676720000|2022-06-08 08:25:20|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654676730000|2022-06-08 08:25:30|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1654676740000|2022-06-08 08:25:40|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654676760000|2022-06-08 08:26:00|3814.6|3808.6|3814.9|3808.9|3814.9|3808.9|3814.6|3808.6|2
1654676770000|2022-06-08 08:26:10|3814.6|3808.6|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|3
1654676780000|2022-06-08 08:26:20|3813.9|3807.9|3813.6|3807.6|3813.9|3807.9|3813.6|3807.6|2
1654676790000|2022-06-08 08:26:30|3812.9|3806.9|3808.9|3802.9|3812.9|3806.9|3808.9|3802.9|5
1654676810000|2022-06-08 08:26:50|3809.1|3803.1|3809.1|3803.1|3809.6|3803.6|3809.1|3803.1|4
1654676820000|2022-06-08 08:27:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654676830000|2022-06-08 08:27:10|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1654676840000|2022-06-08 08:27:20|3809.4|3803.4|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|6
1654676880000|2022-06-08 08:28:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654676890000|2022-06-08 08:28:10|3809.9|3803.9|3812.1|3806.1|3812.1|3806.1|3809.9|3803.9|6
1654676900000|2022-06-08 08:28:20|3812.6|3806.6|3813.6|3807.6|3813.6|3807.6|3812.6|3806.6|3
1654676910000|2022-06-08 08:28:30|3813.9|3807.9|3814.1|3808.1|3814.1|3808.1|3813.9|3807.9|2
1654676930000|2022-06-08 08:28:50|3813.9|3807.9|3814.9|3808.9|3814.9|3808.9|3813.9|3807.9|4
1654676940000|2022-06-08 08:29:00|3815.1|3809.1|3815.4|3809.4|3815.4|3809.4|3814.6|3808.6|3
1654676950000|2022-06-08 08:29:10|3814.4|3808.4|3813.9|3807.9|3814.4|3808.4|3813.6|3807.6|4
1654676960000|2022-06-08 08:29:20|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1654676970000|2022-06-08 08:29:30|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.4|3807.4|4
1654677000000|2022-06-08 08:30:00|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.6|3806.6|4
1654677010000|2022-06-08 08:30:10|3811.6|3805.6|3809.6|3803.6|3811.6|3805.6|3809.6|3803.6|6
1654677020000|2022-06-08 08:30:20|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|3
1654677030000|2022-06-08 08:30:30|3810.1|3804.1|3810.9|3804.9|3810.9|3804.9|3810.1|3804.1|7
1654677040000|2022-06-08 08:30:40|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654677050000|2022-06-08 08:30:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1654677060000|2022-06-08 08:31:00|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1654677090000|2022-06-08 08:31:30|3811.1|3805.1|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|3
1654677110000|2022-06-08 08:31:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1654677120000|2022-06-08 08:32:00|3810.6|3804.6|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|2
1654677130000|2022-06-08 08:32:10|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1654677140000|2022-06-08 08:32:20|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|7
1654677150000|2022-06-08 08:32:30|3812.4|3806.4|3809.6|3803.6|3812.9|3806.9|3809.6|3803.6|7
1654677160000|2022-06-08 08:32:40|3809.8|3803.8|3809.9|3803.9|3809.9|3803.9|3809.8|3803.8|2
1654677170000|2022-06-08 08:32:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654677210000|2022-06-08 08:33:30|3809.1|3803.1|3808.9|3802.9|3809.1|3803.1|3808.9|3802.9|2
1654677220000|2022-06-08 08:33:40|3808.4|3802.4|3806.6|3800.6|3808.4|3802.4|3806.6|3800.6|2
1654677230000|2022-06-08 08:33:50|3806.4|3800.4|3804.4|3798.4|3806.4|3800.4|3804.4|3798.4|4
1654677240000|2022-06-08 08:34:00|3804.6|3798.6|3801.6|3795.6|3804.6|3798.6|3801.6|3795.6|7
1654677250000|2022-06-08 08:34:10|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|4
1654677260000|2022-06-08 08:34:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|3
1654677270000|2022-06-08 08:34:30|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|2
1654677280000|2022-06-08 08:34:40|3802.6|3796.6|3802.1|3796.1|3802.9|3796.9|3801.6|3795.6|6
1654677290000|2022-06-08 08:34:50|3801.9|3795.9|3802.1|3796.1|3802.6|3796.6|3801.6|3795.6|6
1654677300000|2022-06-08 08:35:00|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1654677310000|2022-06-08 08:35:10|3803.1|3797.1|3803.6|3797.6|3803.9|3797.9|3803.1|3797.1|3
1654677320000|2022-06-08 08:35:20|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.1|3796.1|5
1654677330000|2022-06-08 08:35:30|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|3
1654677340000|2022-06-08 08:35:40|3803.6|3797.6|3802.6|3796.6|3803.6|3797.6|3802.6|3796.6|2
1654677350000|2022-06-08 08:35:50|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1654677360000|2022-06-08 08:36:00|3802.9|3796.9|3801.6|3795.6|3802.9|3796.9|3801.6|3795.6|2
1654677370000|2022-06-08 08:36:10|3801.9|3795.9|3802.6|3796.6|3802.9|3796.9|3801.9|3795.9|6
1654677380000|2022-06-08 08:36:20|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.1|3796.1|7
1654677390000|2022-06-08 08:36:30|3802.9|3796.9|3803.9|3797.9|3803.9|3797.9|3802.4|3796.4|5
1654677400000|2022-06-08 08:36:40|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654677410000|2022-06-08 08:36:50|3805.8|3799.8|3806.4|3800.4|3806.4|3800.4|3805.8|3799.8|3
1654677420000|2022-06-08 08:37:00|3807.1|3801.1|3808.1|3802.1|3808.4|3802.4|3807.1|3801.1|7
1654677430000|2022-06-08 08:37:10|3807.9|3801.9|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|3
1654677440000|2022-06-08 08:37:20|3808.6|3802.6|3807.1|3801.1|3808.6|3802.6|3806.4|3800.4|6
1654677450000|2022-06-08 08:37:30|3807.4|3801.4|3807.1|3801.1|3807.4|3801.4|3806.9|3800.9|4
1654677460000|2022-06-08 08:37:40|3807.4|3801.4|3808.5|3802.5|3808.8|3802.8|3807.1|3801.1|8
1654677470000|2022-06-08 08:37:50|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654677490000|2022-06-08 08:38:10|3808.9|3802.9|3809.1|3803.1|3809.4|3803.4|3808.9|3802.9|4
1654677500000|2022-06-08 08:38:20|3808.1|3802.1|3809.1|3803.1|3809.1|3803.1|3808.1|3802.1|5
1654677530000|2022-06-08 08:38:50|3809.4|3803.4|3809.6|3803.6|3809.6|3803.6|3809.4|3803.4|2
1654677540000|2022-06-08 08:39:00|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|3
1654677550000|2022-06-08 08:39:10|3811.4|3805.4|3813.6|3807.6|3813.6|3807.6|3811.4|3805.4|9
1654677560000|2022-06-08 08:39:20|3813.9|3807.9|3816.1|3810.1|3816.6|3810.6|3813.9|3807.9|5
1654677570000|2022-06-08 08:39:30|3815.9|3809.9|3818.6|3812.6|3818.6|3812.6|3815.9|3809.9|8
1654677580000|2022-06-08 08:39:40|3819.1|3813.1|3812.4|3806.4|3819.1|3813.1|3812.4|3806.4|6
1654677590000|2022-06-08 08:39:50|3812.1|3806.1|3812.1|3806.1|3812.4|3806.4|3810.6|3804.6|4
1654677600000|2022-06-08 08:40:00|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1654677610000|2022-06-08 08:40:10|3811.6|3805.6|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|2
1654677620000|2022-06-08 08:40:20|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654677630000|2022-06-08 08:40:30|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1654677650000|2022-06-08 08:40:50|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.1|3803.1|4
1654677660000|2022-06-08 08:41:00|3809.6|3803.6|3808.1|3802.1|3809.6|3803.6|3808.1|3802.1|4
1654677670000|2022-06-08 08:41:10|3808.4|3802.4|3807.6|3801.6|3808.4|3802.4|3807.6|3801.6|3
1654677680000|2022-06-08 08:41:20|3807.9|3801.9|3808.1|3802.1|3808.1|3802.1|3807.9|3801.9|2
1654677690000|2022-06-08 08:41:30|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654677710000|2022-06-08 08:41:50|3808.6|3802.6|3807.1|3801.1|3808.6|3802.6|3807.1|3801.1|4
1654677720000|2022-06-08 08:42:00|3806.6|3800.6|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|3
1654677730000|2022-06-08 08:42:10|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3806.9|3800.9|2
1654677740000|2022-06-08 08:42:20|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|3
1654677750000|2022-06-08 08:42:30|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|5
1654677780000|2022-06-08 08:43:00|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1654677790000|2022-06-08 08:43:10|3807.1|3801.1|3808.1|3802.1|3808.1|3802.1|3807.1|3801.1|3
1654677810000|2022-06-08 08:43:30|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654677820000|2022-06-08 08:43:40|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654677830000|2022-06-08 08:43:50|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|2
1654677850000|2022-06-08 08:44:10|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1654677880000|2022-06-08 08:44:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654677890000|2022-06-08 08:44:50|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|2
1654677900000|2022-06-08 08:45:00|3811.4|3805.4|3812.4|3806.4|3813.4|3807.4|3811.4|3805.4|6
1654677930000|2022-06-08 08:45:30|3812.1|3806.1|3810.9|3804.9|3812.1|3806.1|3810.9|3804.9|3
1654677940000|2022-06-08 08:45:40|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1654677950000|2022-06-08 08:45:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1654677960000|2022-06-08 08:46:00|3811.6|3805.6|3812.9|3806.9|3812.9|3806.9|3811.4|3805.4|5
1654677970000|2022-06-08 08:46:10|3812.1|3806.1|3812.1|3806.1|3812.4|3806.4|3812.1|3806.1|5
1654677980000|2022-06-08 08:46:20|3812.4|3806.4|3812.1|3806.1|3812.4|3806.4|3812.1|3806.1|2
1654677990000|2022-06-08 08:46:30|3812.4|3806.4|3812.1|3806.1|3812.4|3806.4|3812.1|3806.1|2
1654678000000|2022-06-08 08:46:40|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654678020000|2022-06-08 08:47:00|3811.9|3805.9|3811.6|3805.6|3812.6|3806.6|3811.6|3805.6|6
1654678030000|2022-06-08 08:47:10|3811.1|3805.1|3810.1|3804.1|3811.1|3805.1|3810.1|3804.1|3
1654678040000|2022-06-08 08:47:20|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654678050000|2022-06-08 08:47:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654678090000|2022-06-08 08:48:10|3809.9|3803.9|3809.1|3803.1|3809.9|3803.9|3809.1|3803.1|2
1654678110000|2022-06-08 08:48:30|3809.9|3803.9|3811.1|3805.1|3811.4|3805.4|3809.9|3803.9|5
1654678120000|2022-06-08 08:48:40|3810.9|3804.9|3811.6|3805.6|3811.6|3805.6|3810.9|3804.9|3
1654678130000|2022-06-08 08:48:50|3811.9|3805.9|3812.1|3806.1|3812.1|3806.1|3811.4|3805.4|4
1654678160000|2022-06-08 08:49:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654678170000|2022-06-08 08:49:30|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1654678180000|2022-06-08 08:49:40|3811.9|3805.9|3810.9|3804.9|3811.9|3805.9|3810.9|3804.9|2
1654678200000|2022-06-08 08:50:00|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|3
1654678210000|2022-06-08 08:50:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654678220000|2022-06-08 08:50:20|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654678230000|2022-06-08 08:50:30|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1654678240000|2022-06-08 08:50:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654678250000|2022-06-08 08:50:50|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|2
1654678270000|2022-06-08 08:51:10|3811.4|3805.4|3812.1|3806.1|3812.1|3806.1|3811.4|3805.4|2
1654678300000|2022-06-08 08:51:40|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654678320000|2022-06-08 08:52:00|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3810.9|3804.9|3
1654678330000|2022-06-08 08:52:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|3
1654678340000|2022-06-08 08:52:20|3810.6|3804.6|3808.6|3802.6|3810.6|3804.6|3808.1|3802.1|3
1654678350000|2022-06-08 08:52:30|3808.4|3802.4|3806.4|3800.4|3808.4|3802.4|3806.4|3800.4|6
1654678360000|2022-06-08 08:52:40|3806.1|3800.1|3806.4|3800.4|3806.4|3800.4|3806.1|3800.1|2
1654678370000|2022-06-08 08:52:50|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1654678390000|2022-06-08 08:53:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1654678400000|2022-06-08 08:53:20|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1654678420000|2022-06-08 08:53:40|3805.9|3799.9|3804.6|3798.6|3805.9|3799.9|3804.6|3798.6|2
1654678430000|2022-06-08 08:53:50|3804.9|3798.9|3806.1|3800.1|3806.1|3800.1|3804.9|3798.9|3
1654678440000|2022-06-08 08:54:00|3805.9|3799.9|3803.9|3797.9|3805.9|3799.9|3803.9|3797.9|6
1654678450000|2022-06-08 08:54:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654678480000|2022-06-08 08:54:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1654678500000|2022-06-08 08:55:00|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|3
1654678510000|2022-06-08 08:55:10|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|3
1654678520000|2022-06-08 08:55:20|3802.6|3796.6|3803.6|3797.6|3803.6|3797.6|3802.6|3796.6|6
1654678530000|2022-06-08 08:55:30|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|2
1654678540000|2022-06-08 08:55:40|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|5
1654678550000|2022-06-08 08:55:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|3
1654678560000|2022-06-08 08:56:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1654678570000|2022-06-08 08:56:10|3804.4|3798.4|3805.4|3799.4|3805.6|3799.6|3804.4|3798.4|4
1654678580000|2022-06-08 08:56:20|3805.6|3799.6|3808.1|3802.1|3808.1|3802.1|3805.6|3799.6|7
1654678590000|2022-06-08 08:56:30|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1654678600000|2022-06-08 08:56:40|3809.1|3803.1|3810.1|3804.1|3810.4|3804.4|3809.1|3803.1|4
1654678610000|2022-06-08 08:56:50|3810.6|3804.6|3808.9|3802.9|3810.6|3804.6|3808.9|3802.9|5
1654678620000|2022-06-08 08:57:00|3809.1|3803.1|3810.9|3804.9|3810.9|3804.9|3808.9|3802.9|6
1654678630000|2022-06-08 08:57:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654678640000|2022-06-08 08:57:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654678650000|2022-06-08 08:57:30|3811.9|3805.9|3813.6|3807.6|3813.6|3807.6|3811.9|3805.9|2
1654678660000|2022-06-08 08:57:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654678670000|2022-06-08 08:57:50|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.4|3806.4|2
1654678810000|2022-06-08 09:00:10|3812.1|3806.1|3811.1|3805.1|3812.1|3806.1|3810.9|3804.9|3
1654678820000|2022-06-08 09:00:20|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1654678830000|2022-06-08 09:00:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654678840000|2022-06-08 09:00:40|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|3
1654678860000|2022-06-08 09:01:00|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|2
1654678870000|2022-06-08 09:01:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654678880000|2022-06-08 09:01:20|3811.1|3805.1|3808.1|3802.1|3811.1|3805.1|3808.1|3802.1|4
1654678890000|2022-06-08 09:01:30|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654678900000|2022-06-08 09:01:40|3806.9|3800.9|3808.9|3802.9|3808.9|3802.9|3806.6|3800.6|8
1654678910000|2022-06-08 09:01:50|3808.6|3802.6|3808.4|3802.4|3808.6|3802.6|3808.4|3802.4|2
1654678920000|2022-06-08 09:02:00|3807.4|3801.4|3807.1|3801.1|3808.6|3802.6|3807.1|3801.1|8
1654678930000|2022-06-08 09:02:10|3806.9|3800.9|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|2
1654678940000|2022-06-08 09:02:20|3806.1|3800.1|3805.4|3799.4|3806.1|3800.1|3804.9|3798.9|4
1654678950000|2022-06-08 09:02:30|3805.1|3799.1|3804.9|3798.9|3805.4|3799.4|3804.9|3798.9|4
1654678960000|2022-06-08 09:02:40|3805.1|3799.1|3803.9|3797.9|3805.4|3799.4|3803.9|3797.9|5
1654678970000|2022-06-08 09:02:50|3804.1|3798.1|3802.6|3796.6|3805.1|3799.1|3802.6|3796.6|3
1654678980000|2022-06-08 09:03:00|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1654679000000|2022-06-08 09:03:20|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1654679010000|2022-06-08 09:03:30|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|2
1654679020000|2022-06-08 09:03:40|3804.1|3798.1|3802.9|3796.9|3804.1|3798.1|3802.9|3796.9|2
1654679040000|2022-06-08 09:04:00|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|2
1654679050000|2022-06-08 09:04:10|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1654679060000|2022-06-08 09:04:20|3803.8|3797.8|3804.6|3798.6|3805.1|3799.1|3803.8|3797.8|5
1654679070000|2022-06-08 09:04:30|3804.9|3798.9|3804.4|3798.4|3805.4|3799.4|3804.4|3798.4|4
1654679080000|2022-06-08 09:04:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654679090000|2022-06-08 09:04:50|3804.4|3798.4|3804.6|3798.6|3805.1|3799.1|3804.4|3798.4|4
1654679100000|2022-06-08 09:05:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654679130000|2022-06-08 09:05:30|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|2
1654679140000|2022-06-08 09:05:40|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|2
1654679150000|2022-06-08 09:05:50|3804.4|3798.4|3805.4|3799.4|3805.6|3799.6|3804.4|3798.4|3
1654679170000|2022-06-08 09:06:10|3804.9|3798.9|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|2
1654679180000|2022-06-08 09:06:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654679190000|2022-06-08 09:06:30|3804.1|3798.1|3803.1|3797.1|3804.1|3798.1|3803.1|3797.1|2
1654679210000|2022-06-08 09:06:50|3802.9|3796.9|3799.9|3793.9|3802.9|3796.9|3799.9|3793.9|2
1654679220000|2022-06-08 09:07:00|3799.6|3793.6|3797.4|3791.4|3799.6|3793.6|3797.4|3791.4|5
1654679270000|2022-06-08 09:07:50|3798.4|3792.4|3801.4|3795.4|3801.4|3795.4|3798.4|3792.4|7
1654679280000|2022-06-08 09:08:00|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654679300000|2022-06-08 09:08:20|3801.4|3795.4|3802.4|3796.4|3802.4|3796.4|3801.4|3795.4|2
1654679320000|2022-06-08 09:08:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1654679330000|2022-06-08 09:08:50|3803.1|3797.1|3803.9|3797.9|3804.1|3798.1|3802.9|3796.9|6
1654679340000|2022-06-08 09:09:00|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1654679350000|2022-06-08 09:09:10|3803.1|3797.1|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|4
1654679360000|2022-06-08 09:09:20|3803.4|3797.4|3804.4|3798.4|3804.4|3798.4|3803.1|3797.1|6
1654679380000|2022-06-08 09:09:40|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654679390000|2022-06-08 09:09:50|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1654679400000|2022-06-08 09:10:00|3803.9|3797.9|3803.6|3797.6|3803.9|3797.9|3803.6|3797.6|2
1654679410000|2022-06-08 09:10:10|3803.4|3797.4|3802.6|3796.6|3803.4|3797.4|3802.6|3796.6|3
1654679420000|2022-06-08 09:10:20|3802.1|3796.1|3800.9|3794.9|3802.1|3796.1|3800.9|3794.9|2
1654679430000|2022-06-08 09:10:30|3801.1|3795.1|3802.1|3796.1|3802.1|3796.1|3801.1|3795.1|2
1654679440000|2022-06-08 09:10:40|3802.4|3796.4|3804.5|3798.5|3804.6|3798.6|3802.4|3796.4|4
1654679450000|2022-06-08 09:10:50|3804.4|3798.4|3805.1|3799.1|3805.1|3799.1|3804.4|3798.4|3
1654679460000|2022-06-08 09:11:00|3805.6|3799.6|3805.9|3799.9|3805.9|3799.9|3805.6|3799.6|2
1654679470000|2022-06-08 09:11:10|3806.1|3800.1|3806.6|3800.6|3807.1|3801.1|3806.1|3800.1|6
1654679490000|2022-06-08 09:11:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1654679500000|2022-06-08 09:11:40|3806.1|3800.1|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|2
1654679530000|2022-06-08 09:12:10|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|2
1654679560000|2022-06-08 09:12:40|3806.9|3800.9|3807.1|3801.1|3807.1|3801.1|3806.9|3800.9|2
1654679590000|2022-06-08 09:13:10|3806.9|3800.9|3805.4|3799.4|3806.9|3800.9|3805.4|3799.4|2
1654679620000|2022-06-08 09:13:40|3805.6|3799.6|3806.6|3800.6|3806.6|3800.6|3805.6|3799.6|3
1654679630000|2022-06-08 09:13:50|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|2
1654679640000|2022-06-08 09:14:00|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1654679650000|2022-06-08 09:14:10|3807.1|3801.1|3807.9|3801.9|3807.9|3801.9|3807.1|3801.1|4
1654679660000|2022-06-08 09:14:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1654679670000|2022-06-08 09:14:30|3807.9|3801.9|3807.6|3801.6|3807.9|3801.9|3807.6|3801.6|2
1654679690000|2022-06-08 09:14:50|3807.9|3801.9|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|3
1654679700000|2022-06-08 09:15:00|3808.9|3802.9|3810.4|3804.4|3810.4|3804.4|3808.9|3802.9|3
1654679710000|2022-06-08 09:15:10|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.4|3804.4|4
1654679720000|2022-06-08 09:15:20|3810.6|3804.6|3809.9|3803.9|3810.6|3804.6|3809.9|3803.9|4
1654679730000|2022-06-08 09:15:30|3810.1|3804.1|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|4
1654679750000|2022-06-08 09:15:50|3810.1|3804.1|3808.6|3802.6|3810.1|3804.1|3808.6|3802.6|4
1654679780000|2022-06-08 09:16:20|3808.4|3802.4|3806.9|3800.9|3808.4|3802.4|3806.1|3800.1|9
1654679790000|2022-06-08 09:16:30|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1654679800000|2022-06-08 09:16:40|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|2
1654679810000|2022-06-08 09:16:50|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1654679840000|2022-06-08 09:17:20|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1654679850000|2022-06-08 09:17:30|3807.4|3801.4|3806.6|3800.6|3807.4|3801.4|3806.6|3800.6|2
1654679860000|2022-06-08 09:17:40|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1654679880000|2022-06-08 09:18:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1654679890000|2022-06-08 09:18:10|3807.4|3801.4|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|2
1654679930000|2022-06-08 09:18:50|3807.4|3801.4|3807.1|3801.1|3807.4|3801.4|3807.1|3801.1|2
1654679940000|2022-06-08 09:19:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654680010000|2022-06-08 09:20:10|3808.9|3802.9|3810.4|3804.4|3810.4|3804.4|3808.9|3802.9|2
1654680030000|2022-06-08 09:20:30|3810.1|3804.1|3808.6|3802.6|3810.1|3804.1|3808.6|3802.6|3
1654680040000|2022-06-08 09:20:40|3808.9|3802.9|3809.4|3803.4|3809.4|3803.4|3807.9|3801.9|5
1654680070000|2022-06-08 09:21:10|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654680080000|2022-06-08 09:21:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654680100000|2022-06-08 09:21:40|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.1|3802.1|3
1654680120000|2022-06-08 09:22:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654680140000|2022-06-08 09:22:20|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|2
1654680150000|2022-06-08 09:22:30|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1654680160000|2022-06-08 09:22:40|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1654680170000|2022-06-08 09:22:50|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654680240000|2022-06-08 09:24:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1654680250000|2022-06-08 09:24:10|3807.9|3801.9|3807.9|3801.9|3808.1|3802.1|3807.6|3801.6|5
1654680260000|2022-06-08 09:24:20|3807.6|3801.6|3808.1|3802.1|3808.1|3802.1|3807.6|3801.6|3
1654680280000|2022-06-08 09:24:40|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1654680330000|2022-06-08 09:25:30|3808.4|3802.4|3809.4|3803.4|3809.4|3803.4|3808.4|3802.4|2
1654680380000|2022-06-08 09:26:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654680390000|2022-06-08 09:26:30|3810.9|3804.9|3811.6|3805.6|3811.9|3805.9|3810.9|3804.9|3
1654680400000|2022-06-08 09:26:40|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1654680430000|2022-06-08 09:27:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654680450000|2022-06-08 09:27:30|3811.4|3805.4|3810.4|3804.4|3811.4|3805.4|3810.4|3804.4|2
1654680460000|2022-06-08 09:27:40|3810.6|3804.6|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|2
1654680470000|2022-06-08 09:27:50|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.9|3804.9|2
1654680480000|2022-06-08 09:28:00|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654680490000|2022-06-08 09:28:10|3810.6|3804.6|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|2
1654680510000|2022-06-08 09:28:30|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|3
1654680520000|2022-06-08 09:28:40|3811.1|3805.1|3811.4|3805.4|3811.6|3805.6|3811.1|3805.1|3
1654680540000|2022-06-08 09:29:00|3811.1|3805.1|3810.4|3804.4|3811.1|3805.1|3810.4|3804.4|3
1654680580000|2022-06-08 09:29:40|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.6|3803.6|4
1654680600000|2022-06-08 09:30:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654680610000|2022-06-08 09:30:10|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|3
1654680620000|2022-06-08 09:30:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654680660000|2022-06-08 09:31:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654680670000|2022-06-08 09:31:10|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1654680720000|2022-06-08 09:32:00|3811.4|3805.4|3812.4|3806.4|3812.4|3806.4|3811.4|3805.4|2
1654680740000|2022-06-08 09:32:20|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1654680760000|2022-06-08 09:32:40|3813.1|3807.1|3814.9|3808.9|3814.9|3808.9|3813.1|3807.1|3
1654680770000|2022-06-08 09:32:50|3814.6|3808.6|3814.9|3808.9|3814.9|3808.9|3814.6|3808.6|2
1654680780000|2022-06-08 09:33:00|3815.9|3809.9|3815.6|3809.6|3815.9|3809.9|3815.6|3809.6|2
1654680800000|2022-06-08 09:33:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1654680810000|2022-06-08 09:33:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654680840000|2022-06-08 09:34:00|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1654680890000|2022-06-08 09:34:50|3815.1|3809.1|3811.4|3805.4|3815.1|3809.1|3811.4|3805.4|5
1654680900000|2022-06-08 09:35:00|3811.6|3805.6|3812.1|3806.1|3812.4|3806.4|3811.6|3805.6|4
1654680910000|2022-06-08 09:35:10|3811.9|3805.9|3811.1|3805.1|3811.9|3805.9|3810.9|3804.9|10
1654680920000|2022-06-08 09:35:20|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1654680930000|2022-06-08 09:35:30|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|2
1654680940000|2022-06-08 09:35:40|3809.4|3803.4|3809.6|3803.6|3809.6|3803.6|3809.4|3803.4|2
1654680960000|2022-06-08 09:36:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654680970000|2022-06-08 09:36:10|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1654681020000|2022-06-08 09:37:00|3809.4|3803.4|3809.6|3803.6|3809.6|3803.6|3809.4|3803.4|2
1654681050000|2022-06-08 09:37:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654681200000|2022-06-08 09:40:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654681250000|2022-06-08 09:40:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654681400000|2022-06-08 09:43:20|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1654681430000|2022-06-08 09:43:50|3808.6|3802.6|3804.9|3798.9|3808.6|3802.6|3804.9|3798.9|4
1654681440000|2022-06-08 09:44:00|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3804.1|3798.1|2
1654681450000|2022-06-08 09:44:10|3804.9|3798.9|3805.1|3799.1|3805.1|3799.1|3804.9|3798.9|2
1654681460000|2022-06-08 09:44:20|3804.9|3798.9|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|2
1654681480000|2022-06-08 09:44:40|3804.4|3798.4|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|4
1654681490000|2022-06-08 09:44:50|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|2
1654681500000|2022-06-08 09:45:00|3804.1|3798.1|3803.6|3797.6|3804.1|3798.1|3803.6|3797.6|3
1654681560000|2022-06-08 09:46:00|3803.4|3797.4|3802.6|3796.6|3803.4|3797.4|3802.6|3796.6|2
1654681590000|2022-06-08 09:46:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1654681600000|2022-06-08 09:46:40|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|2
1654681620000|2022-06-08 09:47:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|5
1654681710000|2022-06-08 09:48:30|3803.1|3797.1|3801.6|3795.6|3803.1|3797.1|3801.6|3795.6|2
1654681730000|2022-06-08 09:48:50|3801.4|3795.4|3801.4|3795.4|3802.9|3796.9|3801.4|3795.4|6
1654681750000|2022-06-08 09:49:10|3801.6|3795.6|3800.9|3794.9|3801.6|3795.6|3800.9|3794.9|2
1654681810000|2022-06-08 09:50:10|3799.1|3793.1|3798.9|3792.9|3799.4|3793.4|3798.4|3792.4|4
1654681830000|2022-06-08 09:50:30|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1654681840000|2022-06-08 09:50:40|3799.4|3793.4|3799.9|3793.9|3799.9|3793.9|3799.4|3793.4|2
1654681860000|2022-06-08 09:51:00|3800.9|3794.9|3802.1|3796.1|3802.1|3796.1|3800.9|3794.9|4
1654681880000|2022-06-08 09:51:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654681890000|2022-06-08 09:51:30|3803.1|3797.1|3801.9|3795.9|3803.1|3797.1|3801.9|3795.9|2
1654681900000|2022-06-08 09:51:40|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|3
1654681910000|2022-06-08 09:51:50|3802.1|3796.1|3804.6|3798.6|3805.1|3799.1|3802.1|3796.1|4
1654682000000|2022-06-08 09:53:20|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|3
1654682010000|2022-06-08 09:53:30|3802.9|3796.9|3800.4|3794.4|3802.9|3796.9|3800.4|3794.4|2
1654682040000|2022-06-08 09:54:00|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1654682070000|2022-06-08 09:54:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1654682110000|2022-06-08 09:55:10|3799.6|3793.6|3798.9|3792.9|3799.6|3793.6|3798.9|3792.9|2
1654682120000|2022-06-08 09:55:20|3799.1|3793.1|3799.9|3793.9|3800.6|3794.6|3799.1|3793.1|6
1654682130000|2022-06-08 09:55:30|3799.6|3793.6|3799.1|3793.1|3799.6|3793.6|3798.9|3792.9|5
1654682140000|2022-06-08 09:55:40|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1654682150000|2022-06-08 09:55:50|3798.6|3792.6|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|3
1654682160000|2022-06-08 09:56:00|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1654682170000|2022-06-08 09:56:10|3798.1|3792.1|3799.1|3793.1|3799.1|3793.1|3798.1|3792.1|2
1654682180000|2022-06-08 09:56:20|3799.9|3793.9|3800.1|3794.1|3800.6|3794.6|3799.9|3793.9|5
1654682210000|2022-06-08 09:56:50|3800.4|3794.4|3800.4|3794.4|3800.6|3794.6|3800.4|3794.4|3
1654682230000|2022-06-08 09:57:10|3800.1|3794.1|3799.6|3793.6|3800.1|3794.1|3799.6|3793.6|3
1654682240000|2022-06-08 09:57:20|3798.6|3792.6|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|3
1654682260000|2022-06-08 09:57:40|3798.4|3792.4|3798.1|3792.1|3798.4|3792.4|3797.6|3791.6|4
1654682280000|2022-06-08 09:58:00|3798.4|3792.4|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|4
1654682360000|2022-06-08 09:59:20|3799.1|3793.1|3799.4|3793.4|3799.4|3793.4|3799.1|3793.1|2
1654682370000|2022-06-08 09:59:30|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1654682390000|2022-06-08 09:59:50|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1654682400000|2022-06-08 10:00:00|3798.1|3792.1|3797.9|3791.9|3798.1|3792.1|3797.9|3791.9|2
1654682420000|2022-06-08 10:00:20|3798.1|3792.1|3798.4|3792.4|3798.4|3792.4|3798.1|3792.1|2
1654682430000|2022-06-08 10:00:30|3798.1|3792.1|3797.9|3791.9|3798.6|3792.6|3797.9|3791.9|4
1654682440000|2022-06-08 10:00:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1654682460000|2022-06-08 10:01:00|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1654682480000|2022-06-08 10:01:20|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1654682490000|2022-06-08 10:01:30|3797.4|3791.4|3798.9|3792.9|3798.9|3792.9|3797.4|3791.4|2
1654682500000|2022-06-08 10:01:40|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1654682510000|2022-06-08 10:01:50|3798.6|3792.6|3799.4|3793.4|3799.4|3793.4|3798.6|3792.6|2
1654682520000|2022-06-08 10:02:00|3798.6|3792.6|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|3
1654682530000|2022-06-08 10:02:10|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1654682570000|2022-06-08 10:02:50|3798.6|3792.6|3798.6|3792.6|3799.1|3793.1|3798.6|3792.6|3
1654682590000|2022-06-08 10:03:10|3798.9|3792.9|3799.1|3793.1|3799.1|3793.1|3798.9|3792.9|2
1654682620000|2022-06-08 10:03:40|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|2
1654682630000|2022-06-08 10:03:50|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|2
1654682640000|2022-06-08 10:04:00|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.6|3792.6|3
1654682690000|2022-06-08 10:04:50|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1654682700000|2022-06-08 10:05:00|3801.9|3795.9|3801.9|3795.9|3802.1|3796.1|3801.6|3795.6|4
1654682710000|2022-06-08 10:05:10|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1654682720000|2022-06-08 10:05:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654682730000|2022-06-08 10:05:30|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|5
1654682740000|2022-06-08 10:05:40|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1654682750000|2022-06-08 10:05:50|3802.4|3796.4|3802.6|3796.6|3802.6|3796.6|3802.4|3796.4|2
1654682870000|2022-06-08 10:07:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654682980000|2022-06-08 10:09:40|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654683070000|2022-06-08 10:11:10|3803.9|3797.9|3806.4|3800.4|3806.4|3800.4|3803.9|3797.9|8
1654683080000|2022-06-08 10:11:20|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1654683090000|2022-06-08 10:11:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1654683100000|2022-06-08 10:11:40|3805.6|3799.6|3804.9|3798.9|3805.6|3799.6|3804.9|3798.9|2
1654683120000|2022-06-08 10:12:00|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1654683140000|2022-06-08 10:12:20|3805.4|3799.4|3805.1|3799.1|3805.4|3799.4|3805.1|3799.1|2
1654683170000|2022-06-08 10:12:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654683190000|2022-06-08 10:13:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1654683200000|2022-06-08 10:13:20|3805.9|3799.9|3806.9|3800.9|3806.9|3800.9|3805.9|3799.9|6
1654683210000|2022-06-08 10:13:30|3808.1|3802.1|3809.6|3803.6|3809.6|3803.6|3808.1|3802.1|2
1654683220000|2022-06-08 10:13:40|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1654683230000|2022-06-08 10:13:50|3808.6|3802.6|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|2
1654683250000|2022-06-08 10:14:10|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654683260000|2022-06-08 10:14:20|3807.9|3801.9|3806.1|3800.1|3807.9|3801.9|3806.1|3800.1|4
1654683270000|2022-06-08 10:14:30|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3805.1|3799.1|4
1654683280000|2022-06-08 10:14:40|3804.9|3798.9|3803.9|3797.9|3804.9|3798.9|3803.9|3797.9|3
1654683290000|2022-06-08 10:14:50|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1654683300000|2022-06-08 10:15:00|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1654683310000|2022-06-08 10:15:10|3803.9|3797.9|3803.6|3797.6|3803.9|3797.9|3803.6|3797.6|2
1654683320000|2022-06-08 10:15:20|3803.4|3797.4|3802.6|3796.6|3803.4|3797.4|3802.6|3796.6|2
1654683330000|2022-06-08 10:15:30|3802.4|3796.4|3802.1|3796.1|3802.4|3796.4|3802.1|3796.1|2
1654683360000|2022-06-08 10:16:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654683370000|2022-06-08 10:16:10|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1654683390000|2022-06-08 10:16:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654683410000|2022-06-08 10:16:50|3802.1|3796.1|3802.1|3796.1|3803.9|3797.9|3802.1|3796.1|6
1654683420000|2022-06-08 10:17:00|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1654683430000|2022-06-08 10:17:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654683530000|2022-06-08 10:18:50|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654683560000|2022-06-08 10:19:20|3800.9|3794.9|3800.1|3794.1|3800.9|3794.9|3800.1|3794.1|3
1654683600000|2022-06-08 10:20:00|3800.6|3794.6|3801.6|3795.6|3801.6|3795.6|3800.6|3794.6|3
1654683620000|2022-06-08 10:20:20|3801.4|3795.4|3801.1|3795.1|3801.4|3795.4|3801.1|3795.1|2
1654683670000|2022-06-08 10:21:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654683680000|2022-06-08 10:21:20|3801.6|3795.6|3801.4|3795.4|3801.6|3795.6|3801.4|3795.4|2
1654683720000|2022-06-08 10:22:00|3801.1|3795.1|3800.9|3794.9|3801.1|3795.1|3800.9|3794.9|2
1654683740000|2022-06-08 10:22:20|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1654683870000|2022-06-08 10:24:30|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3799.9|3793.9|3
1654683900000|2022-06-08 10:25:00|3799.9|3793.9|3799.6|3793.6|3799.9|3793.9|3799.6|3793.6|2
1654683910000|2022-06-08 10:25:10|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1654683950000|2022-06-08 10:25:50|3800.6|3794.6|3800.4|3794.4|3801.1|3795.1|3800.4|3794.4|5
1654683990000|2022-06-08 10:26:30|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1654684000000|2022-06-08 10:26:40|3799.9|3793.9|3799.6|3793.6|3799.9|3793.9|3799.6|3793.6|2
1654684010000|2022-06-08 10:26:50|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1654684050000|2022-06-08 10:27:30|3800.4|3794.4|3801.1|3795.1|3801.1|3795.1|3800.4|3794.4|2
1654684060000|2022-06-08 10:27:40|3800.9|3794.9|3800.1|3794.1|3800.9|3794.9|3800.1|3794.1|4
1654684090000|2022-06-08 10:28:10|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|2
1654684200000|2022-06-08 10:30:00|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1654684230000|2022-06-08 10:30:30|3799.4|3793.4|3799.1|3793.1|3799.4|3793.4|3799.1|3793.1|2
1654684290000|2022-06-08 10:31:30|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|2
1654684320000|2022-06-08 10:32:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1654684330000|2022-06-08 10:32:10|3798.4|3792.4|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|3
1654684340000|2022-06-08 10:32:20|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|3
1654684350000|2022-06-08 10:32:30|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1654684370000|2022-06-08 10:32:50|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1654684390000|2022-06-08 10:33:10|3797.9|3791.9|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|3
1654684400000|2022-06-08 10:33:20|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1654684490000|2022-06-08 10:34:50|3797.9|3791.9|3798.1|3792.1|3798.1|3792.1|3797.9|3791.9|2
1654684510000|2022-06-08 10:35:10|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1654684520000|2022-06-08 10:35:20|3799.4|3793.4|3799.1|3793.1|3799.4|3793.4|3799.1|3793.1|2
1654684530000|2022-06-08 10:35:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1654684550000|2022-06-08 10:35:50|3799.4|3793.4|3798.4|3792.4|3799.4|3793.4|3798.4|3792.4|3
1654684570000|2022-06-08 10:36:10|3797.9|3791.9|3798.4|3792.4|3798.4|3792.4|3797.9|3791.9|3
1654684580000|2022-06-08 10:36:20|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.1|3792.1|4
1654684630000|2022-06-08 10:37:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1654684690000|2022-06-08 10:38:10|3798.4|3792.4|3800.6|3794.6|3801.1|3795.1|3798.4|3792.4|5
1654684710000|2022-06-08 10:38:30|3801.1|3795.1|3802.4|3796.4|3802.4|3796.4|3801.1|3795.1|3
1654684720000|2022-06-08 10:38:40|3802.1|3796.1|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|3
1654684730000|2022-06-08 10:38:50|3802.1|3796.1|3800.9|3794.9|3802.1|3796.1|3800.6|3794.6|4
1654684740000|2022-06-08 10:39:00|3801.1|3795.1|3800.6|3794.6|3801.4|3795.4|3800.6|3794.6|4
1654684760000|2022-06-08 10:39:20|3800.4|3794.4|3800.1|3794.1|3800.4|3794.4|3800.1|3794.1|2
1654684810000|2022-06-08 10:40:10|3799.6|3793.6|3800.4|3794.4|3800.4|3794.4|3799.6|3793.6|2
1654684820000|2022-06-08 10:40:20|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1654684830000|2022-06-08 10:40:30|3801.4|3795.4|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|2
1654684890000|2022-06-08 10:41:30|3802.1|3796.1|3802.9|3796.9|3802.9|3796.9|3802.1|3796.1|2
1654684900000|2022-06-08 10:41:40|3803.4|3797.4|3804.9|3798.9|3804.9|3798.9|3803.4|3797.4|5
1654684910000|2022-06-08 10:41:50|3804.6|3798.6|3804.6|3798.6|3805.1|3799.1|3804.1|3798.1|6
1654684930000|2022-06-08 10:42:10|3804.4|3798.4|3804.1|3798.1|3804.4|3798.4|3804.1|3798.1|2
1654684940000|2022-06-08 10:42:20|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|2
1654684970000|2022-06-08 10:42:50|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1654684980000|2022-06-08 10:43:00|3802.6|3796.6|3801.4|3795.4|3802.6|3796.6|3801.4|3795.4|3
1654684990000|2022-06-08 10:43:10|3801.6|3795.6|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|2
1654685010000|2022-06-08 10:43:30|3801.6|3795.6|3800.6|3794.6|3801.6|3795.6|3800.6|3794.6|4
1654685020000|2022-06-08 10:43:40|3800.4|3794.4|3800.1|3794.1|3800.4|3794.4|3800.1|3794.1|2
1654685030000|2022-06-08 10:43:50|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1654685050000|2022-06-08 10:44:10|3800.6|3794.6|3801.9|3795.9|3802.1|3796.1|3800.6|3794.6|4
1654685090000|2022-06-08 10:44:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654685100000|2022-06-08 10:45:00|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1654685120000|2022-06-08 10:45:20|3802.4|3796.4|3799.1|3793.1|3802.4|3796.4|3799.1|3793.1|7
1654685130000|2022-06-08 10:45:30|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|2
1654685140000|2022-06-08 10:45:40|3798.9|3792.9|3799.1|3793.1|3799.1|3793.1|3798.9|3792.9|2
1654685180000|2022-06-08 10:46:20|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1654685200000|2022-06-08 10:46:40|3800.4|3794.4|3801.6|3795.6|3801.6|3795.6|3800.4|3794.4|2
1654685210000|2022-06-08 10:46:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1654685280000|2022-06-08 10:48:00|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1654685310000|2022-06-08 10:48:30|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654685360000|2022-06-08 10:49:20|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1654685380000|2022-06-08 10:49:40|3801.6|3795.6|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|2
1654685390000|2022-06-08 10:49:50|3802.1|3796.1|3802.4|3796.4|3802.4|3796.4|3802.1|3796.1|2
1654685400000|2022-06-08 10:50:00|3802.6|3796.6|3803.6|3797.6|3803.6|3797.6|3802.6|3796.6|3
1654685410000|2022-06-08 10:50:10|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1654685420000|2022-06-08 10:50:20|3804.6|3798.6|3806.1|3800.1|3806.1|3800.1|3804.6|3798.6|5
1654685430000|2022-06-08 10:50:30|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1654685440000|2022-06-08 10:50:40|3805.9|3799.9|3805.1|3799.1|3805.9|3799.9|3804.1|3798.1|7
1654685450000|2022-06-08 10:50:50|3805.4|3799.4|3805.9|3799.9|3805.9|3799.9|3805.4|3799.4|3
1654685460000|2022-06-08 10:51:00|3806.1|3800.1|3805.6|3799.6|3806.1|3800.1|3805.6|3799.6|2
1654685480000|2022-06-08 10:51:20|3805.4|3799.4|3805.6|3799.6|3805.6|3799.6|3805.4|3799.4|2
1654685500000|2022-06-08 10:51:40|3806.1|3800.1|3806.4|3800.4|3806.6|3800.6|3806.1|3800.1|4
1654685520000|2022-06-08 10:52:00|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1654685540000|2022-06-08 10:52:20|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3805.9|3799.9|3
1654685580000|2022-06-08 10:53:00|3805.9|3799.9|3806.1|3800.1|3806.1|3800.1|3805.9|3799.9|2
1654685620000|2022-06-08 10:53:40|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1654685650000|2022-06-08 10:54:10|3806.6|3800.6|3808.9|3802.9|3808.9|3802.9|3806.6|3800.6|3
1654685670000|2022-06-08 10:54:30|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|2
1654685680000|2022-06-08 10:54:40|3810.1|3804.1|3810.9|3804.9|3810.9|3804.9|3810.1|3804.1|2
1654685700000|2022-06-08 10:55:00|3811.1|3805.1|3810.9|3804.9|3812.1|3806.1|3810.9|3804.9|3
1654685730000|2022-06-08 10:55:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654685750000|2022-06-08 10:55:50|3810.6|3804.6|3811.9|3805.9|3811.9|3805.9|3810.6|3804.6|2
1654685760000|2022-06-08 10:56:00|3811.6|3805.6|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|2
1654685790000|2022-06-08 10:56:30|3811.6|3805.6|3809.1|3803.1|3811.9|3805.9|3809.1|3803.1|4
1654685800000|2022-06-08 10:56:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654685820000|2022-06-08 10:57:00|3809.1|3803.1|3807.4|3801.4|3809.1|3803.1|3807.1|3801.1|5
1654685850000|2022-06-08 10:57:30|3807.1|3801.1|3804.9|3798.9|3807.1|3801.1|3804.9|3798.9|4
1654685900000|2022-06-08 10:58:20|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3803.4|3797.4|5
1654685910000|2022-06-08 10:58:30|3805.9|3799.9|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|3
1654685930000|2022-06-08 10:58:50|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3804.9|3798.9|8
1654685940000|2022-06-08 10:59:00|3806.4|3800.4|3802.9|3796.9|3806.4|3800.4|3802.9|3796.9|9
1654685960000|2022-06-08 10:59:20|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|2
1654685970000|2022-06-08 10:59:30|3804.1|3798.1|3804.4|3798.4|3804.6|3798.6|3804.1|3798.1|3
1654685980000|2022-06-08 10:59:40|3804.9|3798.9|3804.1|3798.1|3804.9|3798.9|3804.1|3798.1|2
1654686000000|2022-06-08 11:00:00|3803.9|3797.9|3802.4|3796.4|3803.9|3797.9|3802.4|3796.4|4
1654686010000|2022-06-08 11:00:10|3802.1|3796.1|3801.4|3795.4|3802.1|3796.1|3801.4|3795.4|2
1654686050000|2022-06-08 11:00:50|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1654686060000|2022-06-08 11:01:00|3801.4|3795.4|3799.1|3793.1|3801.4|3795.4|3798.4|3792.4|7
1654686080000|2022-06-08 11:01:20|3798.6|3792.6|3798.9|3792.9|3798.9|3792.9|3798.6|3792.6|2
1654686090000|2022-06-08 11:01:30|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|6
1654686100000|2022-06-08 11:01:40|3798.6|3792.6|3798.9|3792.9|3798.9|3792.9|3798.6|3792.6|2
1654686110000|2022-06-08 11:01:50|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|2
1654686120000|2022-06-08 11:02:00|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3797.6|3791.6|8
1654686130000|2022-06-08 11:02:10|3798.1|3792.1|3798.1|3792.1|3798.4|3792.4|3798.1|3792.1|3
1654686140000|2022-06-08 11:02:20|3798.4|3792.4|3796.1|3790.1|3798.4|3792.4|3795.6|3789.6|7
1654686150000|2022-06-08 11:02:30|3795.9|3789.9|3796.4|3790.4|3796.4|3790.4|3795.9|3789.9|3
1654686160000|2022-06-08 11:02:40|3796.1|3790.1|3795.9|3789.9|3796.1|3790.1|3795.6|3789.6|4
1654686180000|2022-06-08 11:03:00|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.6|3790.6|2
1654686190000|2022-06-08 11:03:10|3797.4|3791.4|3797.1|3791.1|3797.4|3791.4|3797.1|3791.1|2
1654686200000|2022-06-08 11:03:20|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|2
1654686210000|2022-06-08 11:03:30|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|2
1654686240000|2022-06-08 11:04:00|3795.9|3789.9|3797.4|3791.4|3797.4|3791.4|3795.9|3789.9|4
1654686250000|2022-06-08 11:04:10|3797.1|3791.1|3795.9|3789.9|3797.1|3791.1|3795.9|3789.9|3
1654686260000|2022-06-08 11:04:20|3795.6|3789.6|3795.6|3789.6|3795.9|3789.9|3795.6|3789.6|3
1654686270000|2022-06-08 11:04:30|3795.4|3789.4|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|3
1654686280000|2022-06-08 11:04:40|3795.6|3789.6|3795.1|3789.1|3795.6|3789.6|3795.1|3789.1|3
1654686290000|2022-06-08 11:04:50|3795.6|3789.6|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|2
1654686300000|2022-06-08 11:05:00|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1654686330000|2022-06-08 11:05:30|3794.9|3788.9|3792.4|3786.4|3794.9|3788.9|3792.4|3786.4|3
1654686340000|2022-06-08 11:05:40|3792.6|3786.6|3793.9|3787.9|3794.6|3788.6|3792.6|3786.6|4
1654686350000|2022-06-08 11:05:50|3793.6|3787.6|3793.9|3787.9|3794.1|3788.1|3792.6|3786.6|6
1654686360000|2022-06-08 11:06:00|3794.1|3788.1|3793.9|3787.9|3794.4|3788.4|3793.4|3787.4|5
1654686370000|2022-06-08 11:06:10|3794.1|3788.1|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|2
1654686380000|2022-06-08 11:06:20|3793.6|3787.6|3792.4|3786.4|3793.6|3787.6|3792.4|3786.4|4
1654686390000|2022-06-08 11:06:30|3792.1|3786.1|3793.4|3787.4|3793.4|3787.4|3791.6|3785.6|5
1654686410000|2022-06-08 11:06:50|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1654686420000|2022-06-08 11:07:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1654686430000|2022-06-08 11:07:10|3793.6|3787.6|3792.6|3786.6|3793.6|3787.6|3792.6|3786.6|5
1654686440000|2022-06-08 11:07:20|3792.4|3786.4|3791.1|3785.1|3792.4|3786.4|3791.1|3785.1|2
1654686450000|2022-06-08 11:07:30|3791.4|3785.4|3792.6|3786.6|3792.6|3786.6|3791.4|3785.4|5
1654686460000|2022-06-08 11:07:40|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3792.1|3786.1|2
1654686480000|2022-06-08 11:08:00|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1654686540000|2022-06-08 11:09:00|3792.9|3786.9|3793.9|3787.9|3793.9|3787.9|3792.9|3786.9|4
1654686550000|2022-06-08 11:09:10|3793.6|3787.6|3793.4|3787.4|3793.6|3787.6|3793.4|3787.4|2
1654686560000|2022-06-08 11:09:20|3793.6|3787.6|3793.6|3787.6|3794.1|3788.1|3793.4|3787.4|7
1654686570000|2022-06-08 11:09:30|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1654686580000|2022-06-08 11:09:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1654686600000|2022-06-08 11:10:00|3792.1|3786.1|3792.9|3786.9|3792.9|3786.9|3792.1|3786.1|3
1654686610000|2022-06-08 11:10:10|3792.6|3786.6|3791.6|3785.6|3792.6|3786.6|3791.6|3785.6|2
1654686630000|2022-06-08 11:10:30|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|2
1654686650000|2022-06-08 11:10:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1654686670000|2022-06-08 11:11:10|3790.4|3784.4|3792.4|3786.4|3792.6|3786.6|3790.4|3784.4|4
1654686680000|2022-06-08 11:11:20|3792.6|3786.6|3793.1|3787.1|3793.1|3787.1|3792.6|3786.6|5
1654686690000|2022-06-08 11:11:30|3793.4|3787.4|3792.6|3786.6|3793.4|3787.4|3792.6|3786.6|3
1654686710000|2022-06-08 11:11:50|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3791.4|3785.4|6
1654686720000|2022-06-08 11:12:00|3792.9|3786.9|3792.1|3786.1|3793.6|3787.6|3792.1|3786.1|5
1654686730000|2022-06-08 11:12:10|3791.9|3785.9|3792.6|3786.6|3792.6|3786.6|3791.9|3785.9|2
1654686750000|2022-06-08 11:12:30|3792.4|3786.4|3792.1|3786.1|3792.4|3786.4|3791.9|3785.9|4
1654686770000|2022-06-08 11:12:50|3792.4|3786.4|3792.6|3786.6|3792.6|3786.6|3792.4|3786.4|2
1654686780000|2022-06-08 11:13:00|3792.9|3786.9|3794.1|3788.1|3794.1|3788.1|3792.9|3786.9|4
1654686790000|2022-06-08 11:13:10|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1654686800000|2022-06-08 11:13:20|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1654686810000|2022-06-08 11:13:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.6|3787.6|3
1654686820000|2022-06-08 11:13:40|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1654686830000|2022-06-08 11:13:50|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|2
1654686840000|2022-06-08 11:14:00|3794.1|3788.1|3795.9|3789.9|3795.9|3789.9|3794.1|3788.1|5
1654686850000|2022-06-08 11:14:10|3795.6|3789.6|3795.4|3789.4|3795.6|3789.6|3794.9|3788.9|5
1654686870000|2022-06-08 11:14:30|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3794.9|3788.9|3
1654686900000|2022-06-08 11:15:00|3795.4|3789.4|3796.9|3790.9|3796.9|3790.9|3795.4|3789.4|8
1654686910000|2022-06-08 11:15:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|4
1654686920000|2022-06-08 11:15:20|3796.4|3790.4|3796.6|3790.6|3796.9|3790.9|3796.1|3790.1|5
1654686930000|2022-06-08 11:15:30|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1654686940000|2022-06-08 11:15:40|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|3
1654686950000|2022-06-08 11:15:50|3795.9|3789.9|3795.9|3789.9|3796.6|3790.6|3795.9|3789.9|4
1654687000000|2022-06-08 11:16:40|3795.4|3789.4|3796.1|3790.1|3796.4|3790.4|3795.4|3789.4|5
1654687010000|2022-06-08 11:16:50|3796.4|3790.4|3796.6|3790.6|3796.6|3790.6|3796.4|3790.4|2
1654687020000|2022-06-08 11:17:00|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1654687030000|2022-06-08 11:17:10|3796.1|3790.1|3795.4|3789.4|3796.1|3790.1|3795.4|3789.4|4
1654687040000|2022-06-08 11:17:20|3793.4|3787.4|3793.4|3787.4|3794.1|3788.1|3793.4|3787.4|6
1654687050000|2022-06-08 11:17:30|3793.6|3787.6|3794.6|3788.6|3794.6|3788.6|3793.6|3787.6|2
1654687060000|2022-06-08 11:17:40|3792.9|3786.9|3793.4|3787.4|3793.4|3787.4|3792.9|3786.9|3
1654687070000|2022-06-08 11:17:50|3793.1|3787.1|3792.9|3786.9|3793.1|3787.1|3792.9|3786.9|2
1654687090000|2022-06-08 11:18:10|3793.8|3787.8|3795.8|3789.8|3795.8|3789.8|3793.8|3787.8|2
1654687100000|2022-06-08 11:18:20|3795.9|3789.9|3796.4|3790.4|3796.4|3790.4|3795.9|3789.9|3
1654687110000|2022-06-08 11:18:30|3796.3|3790.3|3796.6|3790.6|3796.6|3790.6|3796.3|3790.3|3
1654687120000|2022-06-08 11:18:40|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1654687130000|2022-06-08 11:18:50|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1654687150000|2022-06-08 11:19:10|3796.4|3790.4|3796.1|3790.1|3796.4|3790.4|3796.1|3790.1|2
1654687160000|2022-06-08 11:19:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1654687190000|2022-06-08 11:19:50|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1654687200000|2022-06-08 11:20:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1654687210000|2022-06-08 11:20:10|3795.6|3789.6|3795.9|3789.9|3795.9|3789.9|3795.6|3789.6|4
1654687230000|2022-06-08 11:20:30|3795.6|3789.6|3795.9|3789.9|3795.9|3789.9|3795.6|3789.6|2
1654687250000|2022-06-08 11:20:50|3795.6|3789.6|3792.1|3786.1|3795.6|3789.6|3791.4|3785.4|11
1654687270000|2022-06-08 11:21:10|3791.9|3785.9|3791.1|3785.1|3791.9|3785.9|3791.1|3785.1|4
1654687280000|2022-06-08 11:21:20|3791.4|3785.4|3791.6|3785.6|3791.6|3785.6|3791.4|3785.4|2
1654687300000|2022-06-08 11:21:40|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|2
1654687320000|2022-06-08 11:22:00|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1654687360000|2022-06-08 11:22:40|3791.4|3785.4|3791.1|3785.1|3791.6|3785.6|3790.9|3784.9|5
1654687390000|2022-06-08 11:23:10|3791.4|3785.4|3792.1|3786.1|3792.1|3786.1|3791.4|3785.4|4
1654687400000|2022-06-08 11:23:20|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|3
1654687410000|2022-06-08 11:23:30|3792.1|3786.1|3791.9|3785.9|3792.1|3786.1|3791.9|3785.9|2
1654687420000|2022-06-08 11:23:40|3791.6|3785.6|3792.1|3786.1|3792.1|3786.1|3791.4|3785.4|4
1654687430000|2022-06-08 11:23:50|3791.9|3785.9|3791.6|3785.6|3791.9|3785.9|3791.6|3785.6|2
1654687440000|2022-06-08 11:24:00|3791.4|3785.4|3790.6|3784.6|3791.4|3785.4|3790.6|3784.6|3
1654687490000|2022-06-08 11:24:50|3790.1|3784.1|3789.4|3783.4|3790.1|3784.1|3789.4|3783.4|3
1654687510000|2022-06-08 11:25:10|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1654687520000|2022-06-08 11:25:20|3788.9|3782.9|3793.4|3787.4|3793.4|3787.4|3788.9|3782.9|7
1654687530000|2022-06-08 11:25:30|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1654687540000|2022-06-08 11:25:40|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1654687570000|2022-06-08 11:26:10|3793.6|3787.6|3796.1|3790.1|3796.1|3790.1|3793.6|3787.6|4
1654687580000|2022-06-08 11:26:20|3796.4|3790.4|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|2
1654687590000|2022-06-08 11:26:30|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|5
1654687640000|2022-06-08 11:27:20|3796.4|3790.4|3796.6|3790.6|3796.6|3790.6|3796.4|3790.4|2
1654687650000|2022-06-08 11:27:30|3796.4|3790.4|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|5
1654687660000|2022-06-08 11:27:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1654687670000|2022-06-08 11:27:50|3796.4|3790.4|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|5
1654687680000|2022-06-08 11:28:00|3796.9|3790.9|3796.6|3790.6|3796.9|3790.9|3796.6|3790.6|4
1654687700000|2022-06-08 11:28:20|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1654687710000|2022-06-08 11:28:30|3796.1|3790.1|3795.4|3789.4|3796.1|3790.1|3794.9|3788.9|5
1654687730000|2022-06-08 11:28:50|3795.1|3789.1|3793.4|3787.4|3795.1|3789.1|3793.4|3787.4|2
1654687740000|2022-06-08 11:29:00|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|3
1654687750000|2022-06-08 11:29:10|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|2
1654687760000|2022-06-08 11:29:20|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|2
1654687770000|2022-06-08 11:29:30|3791.1|3785.1|3790.9|3784.9|3791.1|3785.1|3790.9|3784.9|2
1654687800000|2022-06-08 11:30:00|3790.6|3784.6|3789.1|3783.1|3790.6|3784.6|3788.4|3782.4|4
1654687810000|2022-06-08 11:30:10|3788.9|3782.9|3788.6|3782.6|3788.9|3782.9|3788.4|3782.4|4
1654687820000|2022-06-08 11:30:20|3788.9|3782.9|3788.6|3782.6|3788.9|3782.9|3788.4|3782.4|5
1654687830000|2022-06-08 11:30:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1654687840000|2022-06-08 11:30:40|3789.1|3783.1|3790.4|3784.4|3791.4|3785.4|3789.1|3783.1|9
1654687850000|2022-06-08 11:30:50|3788.9|3782.9|3788.6|3782.6|3788.9|3782.9|3788.1|3782.1|5
1654687860000|2022-06-08 11:31:00|3788.9|3782.9|3792.1|3786.1|3792.9|3786.9|3788.9|3782.9|14
1654687870000|2022-06-08 11:31:10|3792.4|3786.4|3793.1|3787.1|3793.1|3787.1|3792.4|3786.4|3
1654687890000|2022-06-08 11:31:30|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|5
1654687900000|2022-06-08 11:31:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1654687920000|2022-06-08 11:32:00|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|2
1654687930000|2022-06-08 11:32:10|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|3
1654687940000|2022-06-08 11:32:20|3793.1|3787.1|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|4
1654687970000|2022-06-08 11:32:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1654687990000|2022-06-08 11:33:10|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|2
1654688000000|2022-06-08 11:33:20|3792.1|3786.1|3792.9|3786.9|3792.9|3786.9|3792.1|3786.1|2
1654688010000|2022-06-08 11:33:30|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1654688020000|2022-06-08 11:33:40|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|2
1654688040000|2022-06-08 11:34:00|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1654688060000|2022-06-08 11:34:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1654688080000|2022-06-08 11:34:40|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|2
1654688100000|2022-06-08 11:35:00|3793.4|3787.4|3795.1|3789.1|3795.1|3789.1|3793.4|3787.4|7
1654688110000|2022-06-08 11:35:10|3795.4|3789.4|3793.9|3787.9|3795.4|3789.4|3793.9|3787.9|4
1654688120000|2022-06-08 11:35:20|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|6
1654688130000|2022-06-08 11:35:30|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1654688150000|2022-06-08 11:35:50|3793.9|3787.9|3794.9|3788.9|3795.4|3789.4|3793.9|3787.9|4
1654688160000|2022-06-08 11:36:00|3795.1|3789.1|3794.1|3788.1|3795.1|3789.1|3794.1|3788.1|2
1654688170000|2022-06-08 11:36:10|3793.9|3787.9|3794.1|3788.1|3794.1|3788.1|3793.4|3787.4|4
1654688180000|2022-06-08 11:36:20|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|2
1654688190000|2022-06-08 11:36:30|3793.1|3787.1|3792.4|3786.4|3793.1|3787.1|3792.4|3786.4|2
1654688200000|2022-06-08 11:36:40|3792.1|3786.1|3791.9|3785.9|3792.1|3786.1|3791.9|3785.9|2
1654688210000|2022-06-08 11:36:50|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1654688230000|2022-06-08 11:37:10|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1654688240000|2022-06-08 11:37:20|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1654688270000|2022-06-08 11:37:50|3792.4|3786.4|3794.1|3788.1|3794.1|3788.1|3792.4|3786.4|5
1654688280000|2022-06-08 11:38:00|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|4
1654688290000|2022-06-08 11:38:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1654688300000|2022-06-08 11:38:20|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1654688310000|2022-06-08 11:38:30|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.4|3787.4|3
1654688330000|2022-06-08 11:38:50|3793.4|3787.4|3793.6|3787.6|3793.6|3787.6|3793.4|3787.4|2
1654688350000|2022-06-08 11:39:10|3793.9|3787.9|3793.1|3787.1|3793.9|3787.9|3793.1|3787.1|6
1654688360000|2022-06-08 11:39:20|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|6
1654688370000|2022-06-08 11:39:30|3793.9|3787.9|3795.6|3789.6|3795.9|3789.9|3793.9|3787.9|4
1654688380000|2022-06-08 11:39:40|3796.3|3790.3|3796.5|3790.5|3796.5|3790.5|3796.3|3790.3|2
1654688390000|2022-06-08 11:39:50|3797.1|3791.1|3796.9|3790.9|3797.1|3791.1|3796.9|3790.9|2
1654688410000|2022-06-08 11:40:10|3796.1|3790.1|3795.6|3789.6|3796.4|3790.4|3795.6|3789.6|3
1654688440000|2022-06-08 11:40:40|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1654688450000|2022-06-08 11:40:50|3796.1|3790.1|3794.4|3788.4|3796.1|3790.1|3794.4|3788.4|2
1654688460000|2022-06-08 11:41:00|3793.1|3787.1|3792.4|3786.4|3793.1|3787.1|3792.4|3786.4|8
1654688470000|2022-06-08 11:41:10|3792.9|3786.9|3792.9|3786.9|3793.1|3787.1|3792.4|3786.4|9
1654688480000|2022-06-08 11:41:20|3792.1|3786.1|3791.9|3785.9|3792.1|3786.1|3791.9|3785.9|2
1654688490000|2022-06-08 11:41:30|3792.1|3786.1|3794.4|3788.4|3794.4|3788.4|3792.1|3786.1|5
1654688500000|2022-06-08 11:41:40|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3793.6|3787.6|8
1654688510000|2022-06-08 11:41:50|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|2
1654688520000|2022-06-08 11:42:00|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|2
1654688530000|2022-06-08 11:42:10|3794.1|3788.1|3793.4|3787.4|3794.6|3788.6|3793.4|3787.4|7
1654688540000|2022-06-08 11:42:20|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|3
1654688550000|2022-06-08 11:42:30|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1654688560000|2022-06-08 11:42:40|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|3
1654688570000|2022-06-08 11:42:50|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|3
1654688590000|2022-06-08 11:43:10|3792.6|3786.6|3792.1|3786.1|3792.6|3786.6|3792.1|3786.1|2
1654688600000|2022-06-08 11:43:20|3791.9|3785.9|3792.1|3786.1|3792.4|3786.4|3791.9|3785.9|4
1654688610000|2022-06-08 11:43:30|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|3
1654688620000|2022-06-08 11:43:40|3792.1|3786.1|3792.1|3786.1|3792.4|3786.4|3791.9|3785.9|5
1654688630000|2022-06-08 11:43:50|3791.9|3785.9|3793.1|3787.1|3793.4|3787.4|3791.9|3785.9|4
1654688640000|2022-06-08 11:44:00|3792.6|3786.6|3794.4|3788.4|3794.4|3788.4|3792.6|3786.6|4
1654688690000|2022-06-08 11:44:50|3793.9|3787.9|3792.9|3786.9|3794.1|3788.1|3792.9|3786.9|4
1654688700000|2022-06-08 11:45:00|3793.1|3787.1|3793.6|3787.6|3793.6|3787.6|3793.1|3787.1|4
1654688720000|2022-06-08 11:45:20|3793.4|3787.4|3791.6|3785.6|3793.4|3787.4|3791.6|3785.6|6
1654688730000|2022-06-08 11:45:30|3790.4|3784.4|3789.1|3783.1|3791.1|3785.1|3788.9|3782.9|12
1654688740000|2022-06-08 11:45:40|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|3
1654688750000|2022-06-08 11:45:50|3789.6|3783.6|3788.9|3782.9|3789.6|3783.6|3788.1|3782.1|7
1654688760000|2022-06-08 11:46:00|3788.6|3782.6|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|4
1654688770000|2022-06-08 11:46:10|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3787.9|3781.9|6
1654688780000|2022-06-08 11:46:20|3788.4|3782.4|3788.1|3782.1|3788.4|3782.4|3788.1|3782.1|2
1654688790000|2022-06-08 11:46:30|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.1|3782.1|3
1654688800000|2022-06-08 11:46:40|3788.9|3782.9|3791.6|3785.6|3791.6|3785.6|3788.9|3782.9|4
1654688810000|2022-06-08 11:46:50|3791.4|3785.4|3793.4|3787.4|3793.4|3787.4|3791.4|3785.4|6
1654688820000|2022-06-08 11:47:00|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|3
1654688830000|2022-06-08 11:47:10|3792.9|3786.9|3793.1|3787.1|3793.1|3787.1|3792.9|3786.9|2
1654688840000|2022-06-08 11:47:20|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|2
1654688850000|2022-06-08 11:47:30|3792.6|3786.6|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|2
1654688860000|2022-06-08 11:47:40|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|2
1654688870000|2022-06-08 11:47:50|3792.6|3786.6|3792.1|3786.1|3792.6|3786.6|3792.1|3786.1|2
1654688910000|2022-06-08 11:48:30|3792.4|3786.4|3793.6|3787.6|3793.6|3787.6|3792.4|3786.4|6
1654688920000|2022-06-08 11:48:40|3793.4|3787.4|3793.1|3787.1|3793.4|3787.4|3793.1|3787.1|2
1654688930000|2022-06-08 11:48:50|3792.9|3786.9|3792.1|3786.1|3792.9|3786.9|3792.1|3786.1|4
1654688940000|2022-06-08 11:49:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1654688960000|2022-06-08 11:49:20|3791.6|3785.6|3790.4|3784.4|3791.6|3785.6|3789.6|3783.6|8
1654688970000|2022-06-08 11:49:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1654688980000|2022-06-08 11:49:40|3790.9|3784.9|3790.6|3784.6|3791.1|3785.1|3790.6|3784.6|4
1654688990000|2022-06-08 11:49:50|3790.9|3784.9|3790.4|3784.4|3791.4|3785.4|3790.1|3784.1|8
1654689000000|2022-06-08 11:50:00|3790.6|3784.6|3788.6|3782.6|3790.9|3784.9|3788.6|3782.6|6
1654689010000|2022-06-08 11:50:10|3787.9|3781.9|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|2
1654689030000|2022-06-08 11:50:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1654689040000|2022-06-08 11:50:40|3786.9|3780.9|3786.4|3780.4|3786.9|3780.9|3786.4|3780.4|2
1654689050000|2022-06-08 11:50:50|3786.6|3780.6|3786.9|3780.9|3787.1|3781.1|3786.6|3780.6|8
1654689060000|2022-06-08 11:51:00|3787.1|3781.1|3791.4|3785.4|3791.4|3785.4|3787.1|3781.1|9
1654689070000|2022-06-08 11:51:10|3790.4|3784.4|3790.1|3784.1|3790.4|3784.4|3790.1|3784.1|4
1654689080000|2022-06-08 11:51:20|3789.4|3783.4|3788.6|3782.6|3789.4|3783.4|3788.6|3782.6|2
1654689090000|2022-06-08 11:51:30|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.6|3782.6|3
1654689100000|2022-06-08 11:51:40|3789.9|3783.9|3790.4|3784.4|3790.6|3784.6|3789.9|3783.9|3
1654689110000|2022-06-08 11:51:50|3790.6|3784.6|3792.4|3786.4|3793.1|3787.1|3790.6|3784.6|5
1654689120000|2022-06-08 11:52:00|3793.3|3787.3|3795.6|3789.6|3795.6|3789.6|3793.3|3787.3|4
1654689130000|2022-06-08 11:52:10|3796.4|3790.4|3797.9|3791.9|3797.9|3791.9|3796.4|3790.4|4
1654689140000|2022-06-08 11:52:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1654689150000|2022-06-08 11:52:30|3796.6|3790.6|3795.1|3789.1|3796.6|3790.6|3795.1|3789.1|3
1654689160000|2022-06-08 11:52:40|3794.9|3788.9|3795.1|3789.1|3795.1|3789.1|3794.9|3788.9|2
1654689170000|2022-06-08 11:52:50|3794.6|3788.6|3795.9|3789.9|3796.1|3790.1|3794.6|3788.6|4
1654689180000|2022-06-08 11:53:00|3796.4|3790.4|3798.3|3792.3|3798.3|3792.3|3796.4|3790.4|3
1654689190000|2022-06-08 11:53:10|3798.8|3792.8|3801.6|3795.6|3801.6|3795.6|3798.8|3792.8|6
1654689200000|2022-06-08 11:53:20|3801.4|3795.4|3802.4|3796.4|3802.4|3796.4|3801.4|3795.4|4
1654689210000|2022-06-08 11:53:30|3801.1|3795.1|3805|3799|3805|3799|3800.6|3794.6|6
1654689220000|2022-06-08 11:53:40|3804.1|3798.1|3804.5|3798.5|3805.8|3799.8|3804.1|3798.1|4
1654689240000|2022-06-08 11:54:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1654689250000|2022-06-08 11:54:10|3804.1|3798.1|3804.6|3798.6|3805.1|3799.1|3804.1|3798.1|5
1654689260000|2022-06-08 11:54:20|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654689280000|2022-06-08 11:54:40|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1654689290000|2022-06-08 11:54:50|3805.4|3799.4|3805.9|3799.9|3805.9|3799.9|3804.9|3798.9|5
1654689300000|2022-06-08 11:55:00|3806.4|3800.4|3805.6|3799.6|3806.4|3800.4|3805.4|3799.4|5
1654689310000|2022-06-08 11:55:10|3805.9|3799.9|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|3
1654689320000|2022-06-08 11:55:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.4|3799.4|3
1654689330000|2022-06-08 11:55:30|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.6|3799.6|5
1654689350000|2022-06-08 11:55:50|3805.6|3799.6|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|4
1654689360000|2022-06-08 11:56:00|3805.1|3799.1|3805.9|3799.9|3805.9|3799.9|3805.1|3799.1|3
1654689370000|2022-06-08 11:56:10|3805.6|3799.6|3804.9|3798.9|3805.6|3799.6|3804.9|3798.9|6
1654689410000|2022-06-08 11:56:50|3805.1|3799.1|3805.9|3799.9|3805.9|3799.9|3805.1|3799.1|7
1654689420000|2022-06-08 11:57:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1654689430000|2022-06-08 11:57:10|3807.4|3801.4|3806.1|3800.1|3807.4|3801.4|3806.1|3800.1|2
1654689440000|2022-06-08 11:57:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1654689450000|2022-06-08 11:57:30|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1654689500000|2022-06-08 11:58:20|3807.1|3801.1|3808.1|3802.1|3808.1|3802.1|3807.1|3801.1|3
1654689540000|2022-06-08 11:59:00|3808.6|3802.6|3810.4|3804.4|3811.1|3805.1|3808.6|3802.6|9
1654689550000|2022-06-08 11:59:10|3810.6|3804.6|3810.4|3804.4|3811.1|3805.1|3810.4|3804.4|6
1654689560000|2022-06-08 11:59:20|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654689570000|2022-06-08 11:59:30|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3807.6|3801.6|5
1654689580000|2022-06-08 11:59:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654689590000|2022-06-08 11:59:50|3809.6|3803.6|3809.4|3803.4|3809.6|3803.6|3809.4|3803.4|2
1654689600000|2022-06-08 12:00:00|3809.6|3803.6|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|6
1654689610000|2022-06-08 12:00:10|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3808.6|3802.6|3
1654689620000|2022-06-08 12:00:20|3810.1|3804.1|3813.6|3807.6|3814.1|3808.1|3810.1|3804.1|6
1654689630000|2022-06-08 12:00:30|3813.4|3807.4|3815.4|3809.4|3815.4|3809.4|3813.1|3807.1|10
1654689640000|2022-06-08 12:00:40|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1654689650000|2022-06-08 12:00:50|3815.9|3809.9|3815.4|3809.4|3816.1|3810.1|3815.1|3809.1|6
1654689660000|2022-06-08 12:01:00|3815.6|3809.6|3810.6|3804.6|3815.9|3809.9|3809.9|3803.9|12
1654689670000|2022-06-08 12:01:10|3809.6|3803.6|3813.8|3807.8|3814.5|3808.5|3809.4|3803.4|8
1654689680000|2022-06-08 12:01:20|3813.5|3807.5|3815.1|3809.1|3815.1|3809.1|3813|3807|3
1654689700000|2022-06-08 12:01:40|3816|3810|3814.5|3808.5|3816|3810|3814.5|3808.5|3
1654689710000|2022-06-08 12:01:50|3814.3|3808.3|3814.1|3808.1|3814.3|3808.3|3813.8|3807.8|5
1654689720000|2022-06-08 12:02:00|3814.4|3808.4|3814.4|3808.4|3814.5|3808.5|3814|3808|5
1654689730000|2022-06-08 12:02:10|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654689740000|2022-06-08 12:02:20|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|2
1654689750000|2022-06-08 12:02:30|3814.8|3808.8|3817.6|3811.6|3817.6|3811.6|3814.8|3808.8|2
1654689760000|2022-06-08 12:02:40|3818.4|3812.4|3818|3812|3818.4|3812.4|3818|3812|3
1654689770000|2022-06-08 12:02:50|3817.5|3811.5|3816.8|3810.8|3817.5|3811.5|3816.8|3810.8|3
1654689780000|2022-06-08 12:03:00|3817.3|3811.3|3817.9|3811.9|3818|3812|3817.3|3811.3|4
1654689810000|2022-06-08 12:03:30|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|3
1654689820000|2022-06-08 12:03:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1654689840000|2022-06-08 12:04:00|3819|3813|3819.8|3813.8|3822|3816|3819|3813|9
1654689850000|2022-06-08 12:04:10|3819.6|3813.6|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|2
1654689860000|2022-06-08 12:04:20|3819.9|3813.9|3820.3|3814.3|3821.1|3815.1|3819.9|3813.9|4
1654689880000|2022-06-08 12:04:40|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1654689890000|2022-06-08 12:04:50|3819.6|3813.6|3818.6|3812.6|3819.6|3813.6|3818.6|3812.6|2
1654689900000|2022-06-08 12:05:00|3821.4|3815.4|3821.6|3815.6|3822|3816|3820.9|3814.9|8
1654689910000|2022-06-08 12:05:10|3821.4|3815.4|3825.4|3819.4|3825.4|3819.4|3821.4|3815.4|9
1654689920000|2022-06-08 12:05:20|3824.9|3818.9|3824.6|3818.6|3825.9|3819.9|3824.4|3818.4|11
1654689940000|2022-06-08 12:05:40|3824.9|3818.9|3825.1|3819.1|3825.4|3819.4|3824.9|3818.9|3
1654689960000|2022-06-08 12:06:00|3825.9|3819.9|3822.3|3816.3|3826.4|3820.4|3822|3816|7
1654689970000|2022-06-08 12:06:10|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.4|3814.4|2
1654689980000|2022-06-08 12:06:20|3820.5|3814.5|3819.9|3813.9|3820.6|3814.6|3819.9|3813.9|5
1654690040000|2022-06-08 12:07:20|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3819.1|3813.1|2
1654690060000|2022-06-08 12:07:40|3819.9|3813.9|3821.1|3815.1|3821.4|3815.4|3819.9|3813.9|6
1654690070000|2022-06-08 12:07:50|3820.9|3814.9|3819.9|3813.9|3821.1|3815.1|3819.9|3813.9|5
1654690100000|2022-06-08 12:08:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1654690110000|2022-06-08 12:08:30|3819.9|3813.9|3818.9|3812.9|3819.9|3813.9|3818.9|3812.9|3
1654690120000|2022-06-08 12:08:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1654690130000|2022-06-08 12:08:50|3818.9|3812.9|3816.9|3810.9|3818.9|3812.9|3816.9|3810.9|2
1654690140000|2022-06-08 12:09:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1654690190000|2022-06-08 12:09:50|3816.1|3810.1|3817.4|3811.4|3817.4|3811.4|3816.1|3810.1|2
1654690200000|2022-06-08 12:10:00|3817.5|3811.5|3818.3|3812.3|3818.3|3812.3|3817.5|3811.5|3
1654690210000|2022-06-08 12:10:10|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|3
1654690230000|2022-06-08 12:10:30|3817.4|3811.4|3815.9|3809.9|3817.4|3811.4|3815.9|3809.9|2
1654690260000|2022-06-08 12:11:00|3815.6|3809.6|3814.4|3808.4|3815.6|3809.6|3814.4|3808.4|2
1654690270000|2022-06-08 12:11:10|3814.6|3808.6|3816.6|3810.6|3816.6|3810.6|3814.6|3808.6|9
1654690280000|2022-06-08 12:11:20|3816.4|3810.4|3815.4|3809.4|3816.4|3810.4|3815.4|3809.4|2
1654690290000|2022-06-08 12:11:30|3815.1|3809.1|3813.1|3807.1|3815.1|3809.1|3813.1|3807.1|4
1654690300000|2022-06-08 12:11:40|3813.9|3807.9|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|5
1654690310000|2022-06-08 12:11:50|3813.9|3807.9|3813.6|3807.6|3813.9|3807.9|3813.6|3807.6|2
1654690320000|2022-06-08 12:12:00|3813.4|3807.4|3814.1|3808.1|3814.1|3808.1|3812.9|3806.9|4
1654690340000|2022-06-08 12:12:20|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654690380000|2022-06-08 12:13:00|3814.1|3808.1|3814.4|3808.4|3814.4|3808.4|3814.1|3808.1|2
1654690390000|2022-06-08 12:13:10|3814.9|3808.9|3814.1|3808.1|3814.9|3808.9|3814.1|3808.1|3
1654690400000|2022-06-08 12:13:20|3814.4|3808.4|3814.9|3808.9|3815.1|3809.1|3814.4|3808.4|7
1654690410000|2022-06-08 12:13:30|3814.4|3808.4|3814.6|3808.6|3814.6|3808.6|3814.1|3808.1|4
1654690420000|2022-06-08 12:13:40|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654690450000|2022-06-08 12:14:10|3814.6|3808.6|3814.9|3808.9|3814.9|3808.9|3814.6|3808.6|2
1654690460000|2022-06-08 12:14:20|3814.6|3808.6|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|3
1654690480000|2022-06-08 12:14:40|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1654690500000|2022-06-08 12:15:00|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|3
1654690520000|2022-06-08 12:15:20|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654690550000|2022-06-08 12:15:50|3814.1|3808.1|3814.4|3808.4|3814.4|3808.4|3814.1|3808.1|2
1654690560000|2022-06-08 12:16:00|3814.6|3808.6|3814.9|3808.9|3814.9|3808.9|3814.6|3808.6|2
1654690570000|2022-06-08 12:16:10|3815.1|3809.1|3814.4|3808.4|3815.1|3809.1|3814.4|3808.4|3
1654690600000|2022-06-08 12:16:40|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|2
1654690610000|2022-06-08 12:16:50|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1654690620000|2022-06-08 12:17:00|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3814.4|3808.4|4
1654690640000|2022-06-08 12:17:20|3813.9|3807.9|3815.1|3809.1|3815.1|3809.1|3813.9|3807.9|3
1654690660000|2022-06-08 12:17:40|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|6
1654690670000|2022-06-08 12:17:50|3816.1|3810.1|3816.1|3810.1|3816.4|3810.4|3816.1|3810.1|3
1654690680000|2022-06-08 12:18:00|3816.4|3810.4|3816.1|3810.1|3816.4|3810.4|3816.1|3810.1|2
1654690690000|2022-06-08 12:18:10|3815.9|3809.9|3814.9|3808.9|3815.9|3809.9|3814.9|3808.9|3
1654690710000|2022-06-08 12:18:30|3813.4|3807.4|3813.9|3807.9|3814.4|3808.4|3813.4|3807.4|3
1654690720000|2022-06-08 12:18:40|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|3
1654690730000|2022-06-08 12:18:50|3814.6|3808.6|3813.9|3807.9|3814.6|3808.6|3813.9|3807.9|2
1654690750000|2022-06-08 12:19:10|3814.1|3808.1|3814.4|3808.4|3814.6|3808.6|3814.1|3808.1|3
1654690760000|2022-06-08 12:19:20|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1654690770000|2022-06-08 12:19:30|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1654690780000|2022-06-08 12:19:40|3815.1|3809.1|3814.9|3808.9|3815.1|3809.1|3814.9|3808.9|4
1654690800000|2022-06-08 12:20:00|3815.1|3809.1|3813.9|3807.9|3815.1|3809.1|3813.9|3807.9|5
1654690810000|2022-06-08 12:20:10|3813.6|3807.6|3813.9|3807.9|3813.9|3807.9|3813.6|3807.6|2
1654690830000|2022-06-08 12:20:30|3813.6|3807.6|3813.9|3807.9|3813.9|3807.9|3813.6|3807.6|2
1654690840000|2022-06-08 12:20:40|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|2
1654690860000|2022-06-08 12:21:00|3814.1|3808.1|3814.9|3808.9|3814.9|3808.9|3814.1|3808.1|3
1654690890000|2022-06-08 12:21:30|3814.6|3808.6|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|4
1654690900000|2022-06-08 12:21:40|3814.4|3808.4|3815.1|3809.1|3815.1|3809.1|3814.4|3808.4|2
1654690910000|2022-06-08 12:21:50|3814.9|3808.9|3813.6|3807.6|3814.9|3808.9|3813.6|3807.6|3
1654690920000|2022-06-08 12:22:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1654690930000|2022-06-08 12:22:10|3813.6|3807.6|3814.1|3808.1|3814.4|3808.4|3813.6|3807.6|4
1654690940000|2022-06-08 12:22:20|3814.4|3808.4|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|4
1654690950000|2022-06-08 12:22:30|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1654690960000|2022-06-08 12:22:40|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|3
1654690980000|2022-06-08 12:23:00|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1654690990000|2022-06-08 12:23:10|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1654691000000|2022-06-08 12:23:20|3812.9|3806.9|3813.6|3807.6|3813.6|3807.6|3812.9|3806.9|2
1654691010000|2022-06-08 12:23:30|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3812.9|3806.9|3
1654691020000|2022-06-08 12:23:40|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1654691030000|2022-06-08 12:23:50|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654691040000|2022-06-08 12:24:00|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1654691050000|2022-06-08 12:24:10|3813.4|3807.4|3810.4|3804.4|3813.4|3807.4|3810.4|3804.4|2
1654691060000|2022-06-08 12:24:20|3810.1|3804.1|3809.1|3803.1|3810.1|3804.1|3809.1|3803.1|2
1654691070000|2022-06-08 12:24:30|3808.9|3802.9|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|2
1654691080000|2022-06-08 12:24:40|3808.6|3802.6|3809.4|3803.4|3809.6|3803.6|3808.6|3802.6|4
1654691100000|2022-06-08 12:25:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654691110000|2022-06-08 12:25:10|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654691130000|2022-06-08 12:25:30|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1654691140000|2022-06-08 12:25:40|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654691150000|2022-06-08 12:25:50|3808.4|3802.4|3809.9|3803.9|3810.6|3804.6|3808.4|3802.4|6
1654691180000|2022-06-08 12:26:20|3809.4|3803.4|3810.4|3804.4|3810.4|3804.4|3809.4|3803.4|4
1654691190000|2022-06-08 12:26:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654691240000|2022-06-08 12:27:20|3810.4|3804.4|3811.6|3805.6|3811.9|3805.9|3810.4|3804.4|4
1654691280000|2022-06-08 12:28:00|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1654691290000|2022-06-08 12:28:10|3810.9|3804.9|3810.1|3804.1|3810.9|3804.9|3810.1|3804.1|2
1654691330000|2022-06-08 12:28:50|3810.4|3804.4|3811.4|3805.4|3811.9|3805.9|3810.4|3804.4|3
1654691340000|2022-06-08 12:29:00|3811.6|3805.6|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|4
1654691360000|2022-06-08 12:29:20|3811.1|3805.1|3810.4|3804.4|3811.1|3805.1|3810.4|3804.4|2
1654691370000|2022-06-08 12:29:30|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|2
1654691380000|2022-06-08 12:29:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|3
1654691390000|2022-06-08 12:29:50|3811.1|3805.1|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|3
1654691400000|2022-06-08 12:30:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1654691410000|2022-06-08 12:30:10|3810.4|3804.4|3810.9|3804.9|3811.1|3805.1|3810.4|3804.4|7
1654691420000|2022-06-08 12:30:20|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654691460000|2022-06-08 12:31:00|3810.9|3804.9|3810.1|3804.1|3810.9|3804.9|3809.9|3803.9|5
1654691510000|2022-06-08 12:31:50|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1654691520000|2022-06-08 12:32:00|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1654691530000|2022-06-08 12:32:10|3809.9|3803.9|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|2
1654691540000|2022-06-08 12:32:20|3809.4|3803.4|3807.1|3801.1|3809.6|3803.6|3807.1|3801.1|6
1654691580000|2022-06-08 12:33:00|3807.4|3801.4|3809.1|3803.1|3809.4|3803.4|3807.4|3801.4|3
1654691590000|2022-06-08 12:33:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1654691600000|2022-06-08 12:33:20|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1654691630000|2022-06-08 12:33:50|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|2
1654691650000|2022-06-08 12:34:10|3809.6|3803.6|3808.1|3802.1|3809.6|3803.6|3808.1|3802.1|5
1654691660000|2022-06-08 12:34:20|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1654691670000|2022-06-08 12:34:30|3808.1|3802.1|3809.6|3803.6|3809.6|3803.6|3808.1|3802.1|3
1654691700000|2022-06-08 12:35:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654691710000|2022-06-08 12:35:10|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|2
1654691750000|2022-06-08 12:35:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654691760000|2022-06-08 12:36:00|3810.9|3804.9|3810.1|3804.1|3810.9|3804.9|3810.1|3804.1|2
1654691780000|2022-06-08 12:36:20|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|2
1654691810000|2022-06-08 12:36:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.6|3804.6|3
1654691830000|2022-06-08 12:37:10|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|3
1654691840000|2022-06-08 12:37:20|3810.1|3804.1|3809.1|3803.1|3810.1|3804.1|3809.1|3803.1|4
1654691850000|2022-06-08 12:37:30|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1654691860000|2022-06-08 12:37:40|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1654691880000|2022-06-08 12:38:00|3808.4|3802.4|3809.1|3803.1|3809.1|3803.1|3808.4|3802.4|4
1654691890000|2022-06-08 12:38:10|3808.9|3802.9|3807.9|3801.9|3808.9|3802.9|3807.9|3801.9|3
1654691900000|2022-06-08 12:38:20|3807.6|3801.6|3807.9|3801.9|3807.9|3801.9|3807.6|3801.6|2
1654691910000|2022-06-08 12:38:30|3808.1|3802.1|3809.4|3803.4|3809.4|3803.4|3808.1|3802.1|2
1654691920000|2022-06-08 12:38:40|3809.9|3803.9|3811.4|3805.4|3811.4|3805.4|3809.9|3803.9|2
1654691930000|2022-06-08 12:38:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654691940000|2022-06-08 12:39:00|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|2
1654691980000|2022-06-08 12:39:40|3812.4|3806.4|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|2
1654691990000|2022-06-08 12:39:50|3813.4|3807.4|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|2
1654692000000|2022-06-08 12:40:00|3813.9|3807.9|3814.9|3808.9|3814.9|3808.9|3813.9|3807.9|4
1654692010000|2022-06-08 12:40:10|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3813.9|3807.9|9
1654692020000|2022-06-08 12:40:20|3814.9|3808.9|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|2
1654692030000|2022-06-08 12:40:30|3814.4|3808.4|3813.6|3807.6|3814.4|3808.4|3813.6|3807.6|3
1654692050000|2022-06-08 12:40:50|3813.4|3807.4|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|2
1654692060000|2022-06-08 12:41:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1654692070000|2022-06-08 12:41:10|3813.6|3807.6|3813.4|3807.4|3813.6|3807.6|3813.4|3807.4|2
1654692080000|2022-06-08 12:41:20|3813.1|3807.1|3812.4|3806.4|3813.1|3807.1|3812.4|3806.4|2
1654692090000|2022-06-08 12:41:30|3812.6|3806.6|3813.9|3807.9|3813.9|3807.9|3812.6|3806.6|3
1654692100000|2022-06-08 12:41:40|3813.6|3807.6|3812.9|3806.9|3813.6|3807.6|3812.9|3806.9|5
1654692110000|2022-06-08 12:41:50|3813.1|3807.1|3813.9|3807.9|3813.9|3807.9|3813.1|3807.1|4
1654692120000|2022-06-08 12:42:00|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|3
1654692130000|2022-06-08 12:42:10|3813.9|3807.9|3813.4|3807.4|3814.1|3808.1|3813.4|3807.4|4
1654692140000|2022-06-08 12:42:20|3813.1|3807.1|3812.4|3806.4|3813.1|3807.1|3812.4|3806.4|2
1654692150000|2022-06-08 12:42:30|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|2
1654692160000|2022-06-08 12:42:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1654692200000|2022-06-08 12:43:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1654692210000|2022-06-08 12:43:30|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|2
1654692230000|2022-06-08 12:43:50|3812.1|3806.1|3812.6|3806.6|3812.6|3806.6|3812.1|3806.1|3
1654692240000|2022-06-08 12:44:00|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3812.9|3806.9|3
1654692250000|2022-06-08 12:44:10|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3812.6|3806.6|2
1654692270000|2022-06-08 12:44:30|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3812.9|3806.9|3
1654692280000|2022-06-08 12:44:40|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3812.9|3806.9|3
1654692300000|2022-06-08 12:45:00|3813.4|3807.4|3813.1|3807.1|3813.6|3807.6|3812.6|3806.6|6
1654692310000|2022-06-08 12:45:10|3813.4|3807.4|3812.6|3806.6|3813.4|3807.4|3812.6|3806.6|4
1654692320000|2022-06-08 12:45:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1654692330000|2022-06-08 12:45:30|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1654692340000|2022-06-08 12:45:40|3811.9|3805.9|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|2
1654692350000|2022-06-08 12:45:50|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|2
1654692360000|2022-06-08 12:46:00|3813.4|3807.4|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|2
1654692370000|2022-06-08 12:46:10|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1654692390000|2022-06-08 12:46:30|3813.4|3807.4|3813.4|3807.4|3813.6|3807.6|3813.4|3807.4|3
1654692420000|2022-06-08 12:47:00|3813.1|3807.1|3813.1|3807.1|3813.4|3807.4|3812.9|3806.9|5
1654692430000|2022-06-08 12:47:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1654692450000|2022-06-08 12:47:30|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1654692460000|2022-06-08 12:47:40|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|3
1654692490000|2022-06-08 12:48:10|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1654692520000|2022-06-08 12:48:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654692530000|2022-06-08 12:48:50|3814.4|3808.4|3814.9|3808.9|3815.1|3809.1|3814.4|3808.4|3
1654692540000|2022-06-08 12:49:00|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|2
1654692550000|2022-06-08 12:49:10|3814.1|3808.1|3813.6|3807.6|3815.1|3809.1|3813.6|3807.6|9
1654692600000|2022-06-08 12:50:00|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654692610000|2022-06-08 12:50:10|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1654692660000|2022-06-08 12:51:00|3813.4|3807.4|3811.6|3805.6|3813.4|3807.4|3811.6|3805.6|6
1654692670000|2022-06-08 12:51:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654692680000|2022-06-08 12:51:20|3811.1|3805.1|3812.4|3806.4|3812.4|3806.4|3811.1|3805.1|4
1654692700000|2022-06-08 12:51:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1654692730000|2022-06-08 12:52:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654692740000|2022-06-08 12:52:20|3813.6|3807.6|3812.4|3806.4|3813.6|3807.6|3812.4|3806.4|4
1654692750000|2022-06-08 12:52:30|3812.6|3806.6|3812.4|3806.4|3813.1|3807.1|3812.4|3806.4|13
1654692760000|2022-06-08 12:52:40|3812.6|3806.6|3813.1|3807.1|3813.1|3807.1|3812.6|3806.6|3
1654692770000|2022-06-08 12:52:50|3812.9|3806.9|3812.4|3806.4|3812.9|3806.9|3812.1|3806.1|4
1654692790000|2022-06-08 12:53:10|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|2
1654692820000|2022-06-08 12:53:40|3812.4|3806.4|3812.6|3806.6|3812.9|3806.9|3812.4|3806.4|4
1654692830000|2022-06-08 12:53:50|3812.4|3806.4|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|2
1654692850000|2022-06-08 12:54:10|3812.4|3806.4|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|4
1654692860000|2022-06-08 12:54:20|3812.4|3806.4|3812.1|3806.1|3812.4|3806.4|3812.1|3806.1|2
1654692890000|2022-06-08 12:54:50|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1654692900000|2022-06-08 12:55:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1654692910000|2022-06-08 12:55:10|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.4|3804.4|4
1654692920000|2022-06-08 12:55:20|3810.6|3804.6|3809.6|3803.6|3810.6|3804.6|3809.4|3803.4|6
1654692930000|2022-06-08 12:55:30|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654692940000|2022-06-08 12:55:40|3809.4|3803.4|3809.6|3803.6|3809.6|3803.6|3809.4|3803.4|2
1654692950000|2022-06-08 12:55:50|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654692970000|2022-06-08 12:56:10|3810.9|3804.9|3810.9|3804.9|3811.6|3805.6|3810.9|3804.9|6
1654692980000|2022-06-08 12:56:20|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1654692990000|2022-06-08 12:56:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1654693000000|2022-06-08 12:56:40|3810.9|3804.9|3810.4|3804.4|3811.1|3805.1|3810.4|3804.4|6
1654693010000|2022-06-08 12:56:50|3810.1|3804.1|3808.6|3802.6|3810.1|3804.1|3808.6|3802.6|6
1654693020000|2022-06-08 12:57:00|3808.4|3802.4|3807.6|3801.6|3808.4|3802.4|3807.6|3801.6|4
1654693030000|2022-06-08 12:57:10|3807.4|3801.4|3807.4|3801.4|3807.6|3801.6|3807.4|3801.4|3
1654693040000|2022-06-08 12:57:20|3807.6|3801.6|3807.4|3801.4|3807.9|3801.9|3807.1|3801.1|7
1654693050000|2022-06-08 12:57:30|3807.1|3801.1|3806.9|3800.9|3807.1|3801.1|3806.9|3800.9|4
1654693060000|2022-06-08 12:57:40|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3805.6|3799.6|6
1654693070000|2022-06-08 12:57:50|3805.9|3799.9|3804.9|3798.9|3805.9|3799.9|3804.9|3798.9|6
1654693080000|2022-06-08 12:58:00|3804.6|3798.6|3805.1|3799.1|3806.1|3800.1|3804.6|3798.6|5
1654693090000|2022-06-08 12:58:10|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1654693100000|2022-06-08 12:58:20|3805.1|3799.1|3804.6|3798.6|3805.1|3799.1|3804.6|3798.6|3
1654693110000|2022-06-08 12:58:30|3804.4|3798.4|3804.1|3798.1|3804.4|3798.4|3804.1|3798.1|2
1654693140000|2022-06-08 12:59:00|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|4
1654693150000|2022-06-08 12:59:10|3803.6|3797.6|3804.6|3798.6|3805.6|3799.6|3803.6|3797.6|12
1654693160000|2022-06-08 12:59:20|3804.9|3798.9|3804.9|3798.9|3805.9|3799.9|3804.4|3798.4|6
1654693170000|2022-06-08 12:59:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1654693180000|2022-06-08 12:59:40|3806.1|3800.1|3805.4|3799.4|3806.1|3800.1|3805.4|3799.4|3
1654693200000|2022-06-08 13:00:00|3805.1|3799.1|3808.1|3802.1|3808.4|3802.4|3805.1|3799.1|13
1654693210000|2022-06-08 13:00:10|3807.9|3801.9|3807.1|3801.1|3807.9|3801.9|3805.9|3799.9|14
1654693220000|2022-06-08 13:00:20|3806.6|3800.6|3809.4|3803.4|3809.6|3803.6|3806.6|3800.6|10
1654693230000|2022-06-08 13:00:30|3809.6|3803.6|3808.6|3802.6|3810.4|3804.4|3808.1|3802.1|7
1654693240000|2022-06-08 13:00:40|3809.1|3803.1|3806.4|3800.4|3810.9|3804.9|3806.4|3800.4|14
1654693250000|2022-06-08 13:00:50|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3805.4|3799.4|10
1654693260000|2022-06-08 13:01:00|3806.6|3800.6|3805.5|3799.5|3806.9|3800.9|3805|3799|13
1654693270000|2022-06-08 13:01:10|3807|3801|3808|3802|3808.1|3802.1|3806.3|3800.3|12
1654693280000|2022-06-08 13:01:20|3808.5|3802.5|3808|3802|3808.5|3802.5|3808|3802|4
1654693290000|2022-06-08 13:01:30|3808.8|3802.8|3808.4|3802.4|3808.9|3802.9|3807.5|3801.5|8
1654693300000|2022-06-08 13:01:40|3808.9|3802.9|3810.5|3804.5|3810.5|3804.5|3808.5|3802.5|8
1654693310000|2022-06-08 13:01:50|3810.3|3804.3|3809.4|3803.4|3810.4|3804.4|3809.4|3803.4|6
1654693320000|2022-06-08 13:02:00|3809.1|3803.1|3810.1|3804.1|3810.4|3804.4|3809.1|3803.1|10
1654693330000|2022-06-08 13:02:10|3810.4|3804.4|3811.6|3805.6|3812.1|3806.1|3810.1|3804.1|7
1654693340000|2022-06-08 13:02:20|3812.6|3806.6|3813.4|3807.4|3813.4|3807.4|3812.4|3806.4|8
1654693350000|2022-06-08 13:02:30|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3811.9|3805.9|7
1654693360000|2022-06-08 13:02:40|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3811.9|3805.9|8
1654693370000|2022-06-08 13:02:50|3812.4|3806.4|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|10
1654693380000|2022-06-08 13:03:00|3812.4|3806.4|3816.1|3810.1|3816.1|3810.1|3812.4|3806.4|6
1654693390000|2022-06-08 13:03:10|3815.9|3809.9|3816.1|3810.1|3816.1|3810.1|3815.9|3809.9|2
1654693400000|2022-06-08 13:03:20|3816.9|3810.9|3816|3810|3816.9|3810.9|3814.3|3808.3|15
1654693410000|2022-06-08 13:03:30|3816.5|3810.5|3815.3|3809.3|3817.1|3811.1|3814.3|3808.3|15
1654693420000|2022-06-08 13:03:40|3814.9|3808.9|3815.4|3809.4|3815.6|3809.6|3814.9|3808.9|3
1654693430000|2022-06-08 13:03:50|3815.6|3809.6|3815.6|3809.6|3816.4|3810.4|3815.6|3809.6|3
1654693440000|2022-06-08 13:04:00|3816.1|3810.1|3814.5|3808.5|3816.1|3810.1|3814.1|3808.1|5
1654693450000|2022-06-08 13:04:10|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|2
1654693460000|2022-06-08 13:04:20|3814.1|3808.1|3814.4|3808.4|3814.4|3808.4|3814.1|3808.1|2
1654693480000|2022-06-08 13:04:40|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|4
1654693490000|2022-06-08 13:04:50|3814.6|3808.6|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|3
1654693500000|2022-06-08 13:05:00|3814.4|3808.4|3814.6|3808.6|3814.6|3808.6|3814.4|3808.4|2
1654693510000|2022-06-08 13:05:10|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654693520000|2022-06-08 13:05:20|3813.6|3807.6|3810.4|3804.4|3813.6|3807.6|3810.1|3804.1|6
1654693530000|2022-06-08 13:05:30|3810.6|3804.6|3808.4|3802.4|3810.6|3804.6|3808.4|3802.4|7
1654693550000|2022-06-08 13:05:50|3808.1|3802.1|3807.4|3801.4|3808.1|3802.1|3807.4|3801.4|3
1654693560000|2022-06-08 13:06:00|3807.1|3801.1|3806.9|3800.9|3807.6|3801.6|3806.9|3800.9|4
1654693570000|2022-06-08 13:06:10|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3806.9|3800.9|6
1654693580000|2022-06-08 13:06:20|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654693590000|2022-06-08 13:06:30|3807.6|3801.6|3808.4|3802.4|3808.4|3802.4|3807.6|3801.6|3
1654693610000|2022-06-08 13:06:50|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1654693620000|2022-06-08 13:07:00|3810.4|3804.4|3810.9|3804.9|3811.4|3805.4|3810.4|3804.4|11
1654693630000|2022-06-08 13:07:10|3810.6|3804.6|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|4
1654693640000|2022-06-08 13:07:20|3810.6|3804.6|3809.4|3803.4|3810.9|3804.9|3808.4|3802.4|8
1654693660000|2022-06-08 13:07:40|3808.6|3802.6|3808.6|3802.6|3809.4|3803.4|3808.4|3802.4|7
1654693670000|2022-06-08 13:07:50|3808.4|3802.4|3806.6|3800.6|3808.4|3802.4|3805.6|3799.6|11
1654693680000|2022-06-08 13:08:00|3807.1|3801.1|3809.9|3803.9|3809.9|3803.9|3806.9|3800.9|17
1654693690000|2022-06-08 13:08:10|3809.4|3803.4|3812.1|3806.1|3812.1|3806.1|3809.1|3803.1|16
1654693700000|2022-06-08 13:08:20|3812.6|3806.6|3812.9|3806.9|3812.9|3806.9|3812.6|3806.6|4
1654693710000|2022-06-08 13:08:30|3811.6|3805.6|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|4
1654693720000|2022-06-08 13:08:40|3811.6|3805.6|3810.6|3804.6|3811.6|3805.6|3810.4|3804.4|5
1654693730000|2022-06-08 13:08:50|3810.9|3804.9|3811.9|3805.9|3811.9|3805.9|3810.9|3804.9|4
1654693740000|2022-06-08 13:09:00|3814.1|3808.1|3813.5|3807.5|3814.1|3808.1|3812.9|3806.9|10
1654693750000|2022-06-08 13:09:10|3812.4|3806.4|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|2
1654693770000|2022-06-08 13:09:30|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1654693780000|2022-06-08 13:09:40|3813.1|3807.1|3812.9|3806.9|3813.9|3807.9|3812.9|3806.9|8
1654693800000|2022-06-08 13:10:00|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.4|3806.4|2
1654693810000|2022-06-08 13:10:10|3812.1|3806.1|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|2
1654693820000|2022-06-08 13:10:20|3811.4|3805.4|3810.1|3804.1|3811.4|3805.4|3810.1|3804.1|3
1654693830000|2022-06-08 13:10:30|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.4|3803.4|4
1654693850000|2022-06-08 13:10:50|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|2
1654693860000|2022-06-08 13:11:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654693870000|2022-06-08 13:11:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654693880000|2022-06-08 13:11:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654693890000|2022-06-08 13:11:30|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654693900000|2022-06-08 13:11:40|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3808.9|3802.9|4
1654693910000|2022-06-08 13:11:50|3809.4|3803.4|3809.1|3803.1|3809.6|3803.6|3809.1|3803.1|4
1654693920000|2022-06-08 13:12:00|3808.9|3802.9|3808.9|3802.9|3809.1|3803.1|3808.9|3802.9|3
1654693930000|2022-06-08 13:12:10|3809.1|3803.1|3807.9|3801.9|3809.1|3803.1|3807.9|3801.9|4
1654693960000|2022-06-08 13:12:40|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|2
1654693970000|2022-06-08 13:12:50|3808.9|3802.9|3808.4|3802.4|3809.1|3803.1|3808.4|3802.4|6
1654693980000|2022-06-08 13:13:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654693990000|2022-06-08 13:13:10|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1654694000000|2022-06-08 13:13:20|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654694010000|2022-06-08 13:13:30|3808.6|3802.6|3808.4|3802.4|3808.6|3802.6|3808.1|3802.1|4
1654694020000|2022-06-08 13:13:40|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3807.9|3801.9|5
1654694040000|2022-06-08 13:14:00|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1654694050000|2022-06-08 13:14:10|3807.6|3801.6|3808.1|3802.1|3808.4|3802.4|3807.6|3801.6|7
1654694060000|2022-06-08 13:14:20|3807.6|3801.6|3807.4|3801.4|3807.6|3801.6|3807.4|3801.4|2
1654694070000|2022-06-08 13:14:30|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|3
1654694080000|2022-06-08 13:14:40|3808.1|3802.1|3808.9|3802.9|3808.9|3802.9|3808.1|3802.1|3
1654694090000|2022-06-08 13:14:50|3809.1|3803.1|3809.6|3803.6|3809.9|3803.9|3808.9|3802.9|6
1654694100000|2022-06-08 13:15:00|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.1|3803.1|11
1654694110000|2022-06-08 13:15:10|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.1|3803.1|13
1654694120000|2022-06-08 13:15:20|3809.4|3803.4|3809.4|3803.4|3809.6|3803.6|3809.4|3803.4|5
1654694130000|2022-06-08 13:15:30|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.4|3803.4|10
1654694150000|2022-06-08 13:15:50|3810.6|3804.6|3811.9|3805.9|3812.4|3806.4|3810.6|3804.6|4
1654694160000|2022-06-08 13:16:00|3811.6|3805.6|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|3
1654694170000|2022-06-08 13:16:10|3812.1|3806.1|3811.4|3805.4|3812.4|3806.4|3811.4|3805.4|4
1654694180000|2022-06-08 13:16:20|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1654694210000|2022-06-08 13:16:50|3811.9|3805.9|3810.9|3804.9|3811.9|3805.9|3810.9|3804.9|5
1654694220000|2022-06-08 13:17:00|3811.6|3805.6|3810.6|3804.6|3811.6|3805.6|3810.6|3804.6|8
1654694230000|2022-06-08 13:17:10|3810.4|3804.4|3809.9|3803.9|3810.6|3804.6|3809.9|3803.9|3
1654694240000|2022-06-08 13:17:20|3810.1|3804.1|3811.4|3805.4|3811.4|3805.4|3810.1|3804.1|3
1654694260000|2022-06-08 13:17:40|3810.9|3804.9|3809.6|3803.6|3810.9|3804.9|3809.6|3803.6|3
1654694280000|2022-06-08 13:18:00|3809.4|3803.4|3809.1|3803.1|3810.1|3804.1|3808.1|3802.1|8
1654694290000|2022-06-08 13:18:10|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|3
1654694300000|2022-06-08 13:18:20|3809.9|3803.9|3809.1|3803.1|3810.1|3804.1|3809.1|3803.1|8
1654694310000|2022-06-08 13:18:30|3809.4|3803.4|3809.4|3803.4|3809.6|3803.6|3809.4|3803.4|3
1654694320000|2022-06-08 13:18:40|3809.6|3803.6|3808.9|3802.9|3809.6|3803.6|3808.9|3802.9|3
1654694330000|2022-06-08 13:18:50|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.4|3802.4|3
1654694360000|2022-06-08 13:19:20|3807.6|3801.6|3807.6|3801.6|3808.6|3802.6|3807.6|3801.6|3
1654694370000|2022-06-08 13:19:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654694380000|2022-06-08 13:19:40|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1654694390000|2022-06-08 13:19:50|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|2
1654694400000|2022-06-08 13:20:00|3806.9|3800.9|3805.9|3799.9|3806.9|3800.9|3805.4|3799.4|4
1654694410000|2022-06-08 13:20:10|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|2
1654694420000|2022-06-08 13:20:20|3805.4|3799.4|3806.1|3800.1|3806.1|3800.1|3805.4|3799.4|2
1654694430000|2022-06-08 13:20:30|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1654694450000|2022-06-08 13:20:50|3806.4|3800.4|3806.6|3800.6|3806.9|3800.9|3806.1|3800.1|5
1654694470000|2022-06-08 13:21:10|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|2
1654694480000|2022-06-08 13:21:20|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3806.9|3800.9|3
1654694500000|2022-06-08 13:21:40|3807.6|3801.6|3807.9|3801.9|3807.9|3801.9|3807.6|3801.6|2
1654694510000|2022-06-08 13:21:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|3
1654694520000|2022-06-08 13:22:00|3807.9|3801.9|3808.9|3802.9|3808.9|3802.9|3807.9|3801.9|2
1654694530000|2022-06-08 13:22:10|3808.6|3802.6|3808.9|3802.9|3808.9|3802.9|3808.6|3802.6|2
1654694540000|2022-06-08 13:22:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1654694560000|2022-06-08 13:22:40|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1654694570000|2022-06-08 13:22:50|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1654694580000|2022-06-08 13:23:00|3807.9|3801.9|3808.1|3802.1|3808.1|3802.1|3807.4|3801.4|7
1654694590000|2022-06-08 13:23:10|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|3
1654694610000|2022-06-08 13:23:30|3808.1|3802.1|3808.4|3802.4|3808.4|3802.4|3808.1|3802.1|2
1654694620000|2022-06-08 13:23:40|3807.9|3801.9|3808.1|3802.1|3808.1|3802.1|3807.9|3801.9|2
1654694630000|2022-06-08 13:23:50|3807.9|3801.9|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|3
1654694640000|2022-06-08 13:24:00|3808.1|3802.1|3808.4|3802.4|3808.4|3802.4|3808.1|3802.1|2
1654694650000|2022-06-08 13:24:10|3808.1|3802.1|3807.1|3801.1|3808.1|3802.1|3807.1|3801.1|3
1654694680000|2022-06-08 13:24:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1654694700000|2022-06-08 13:25:00|3808.9|3802.9|3809.9|3803.9|3809.9|3803.9|3808.4|3802.4|5
1654694710000|2022-06-08 13:25:10|3810.4|3804.4|3811.6|3805.6|3811.6|3805.6|3809.9|3803.9|7
1654694720000|2022-06-08 13:25:20|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|2
1654694730000|2022-06-08 13:25:30|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1654694740000|2022-06-08 13:25:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|3
1654694750000|2022-06-08 13:25:50|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1654694780000|2022-06-08 13:26:20|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1654694790000|2022-06-08 13:26:30|3811.9|3805.9|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|2
1654694820000|2022-06-08 13:27:00|3812.6|3806.6|3814.1|3808.1|3814.9|3808.9|3812.6|3806.6|12
1654694830000|2022-06-08 13:27:10|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|5
1654694840000|2022-06-08 13:27:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1654694850000|2022-06-08 13:27:30|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|6
1654694860000|2022-06-08 13:27:40|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.1|3808.1|4
1654694870000|2022-06-08 13:27:50|3814.1|3808.1|3814.6|3808.6|3814.6|3808.6|3814.1|3808.1|3
1654694880000|2022-06-08 13:28:00|3814.4|3808.4|3813.6|3807.6|3814.4|3808.4|3813.6|3807.6|2
1654694890000|2022-06-08 13:28:10|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|2
1654694900000|2022-06-08 13:28:20|3814.1|3808.1|3812.9|3806.9|3814.1|3808.1|3812.9|3806.9|2
1654694910000|2022-06-08 13:28:30|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1654694930000|2022-06-08 13:28:50|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1654694970000|2022-06-08 13:29:30|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1654694990000|2022-06-08 13:29:50|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1654695000000|2022-06-08 13:30:00|3816.1|3810.1|3817.9|3811.9|3817.9|3811.9|3816.1|3810.1|6
1654695010000|2022-06-08 13:30:10|3818.6|3812.6|3817.9|3811.9|3819.4|3813.4|3817.9|3811.9|6
1654695020000|2022-06-08 13:30:20|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|4
1654695030000|2022-06-08 13:30:30|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1654695040000|2022-06-08 13:30:40|3817.6|3811.6|3816.9|3810.9|3817.6|3811.6|3816.9|3810.9|2
1654695050000|2022-06-08 13:30:50|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.1|3810.1|4
1654695060000|2022-06-08 13:31:00|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3815.9|3809.9|4
1654695070000|2022-06-08 13:31:10|3816.6|3810.6|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|3
1654695080000|2022-06-08 13:31:20|3815.1|3809.1|3813.6|3807.6|3815.1|3809.1|3813.4|3807.4|9
1654695090000|2022-06-08 13:31:30|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|3
1654695100000|2022-06-08 13:31:40|3813.1|3807.1|3815.8|3809.8|3815.8|3809.8|3813.1|3807.1|5
1654695120000|2022-06-08 13:32:00|3815.6|3809.6|3818.5|3812.5|3818.8|3812.8|3815.6|3809.6|7
1654695130000|2022-06-08 13:32:10|3818.9|3812.9|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|3
1654695160000|2022-06-08 13:32:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1654695170000|2022-06-08 13:32:50|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.4|3811.4|3
1654695180000|2022-06-08 13:33:00|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|3
1654695190000|2022-06-08 13:33:10|3817.9|3811.9|3817.4|3811.4|3817.9|3811.9|3816.9|3810.9|9
1654695200000|2022-06-08 13:33:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1654695260000|2022-06-08 13:34:20|3816.9|3810.9|3817.4|3811.4|3817.9|3811.9|3816.9|3810.9|7
1654695270000|2022-06-08 13:34:30|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.4|3810.4|4
1654695280000|2022-06-08 13:34:40|3816.9|3810.9|3817.1|3811.1|3817.1|3811.1|3816.9|3810.9|2
1654695290000|2022-06-08 13:34:50|3817.4|3811.4|3818.1|3812.1|3818.1|3812.1|3817.4|3811.4|5
1654695300000|2022-06-08 13:35:00|3817.9|3811.9|3817.4|3811.4|3817.9|3811.9|3817.1|3811.1|7
1654695310000|2022-06-08 13:35:10|3817.1|3811.1|3816.4|3810.4|3817.1|3811.1|3816.4|3810.4|6
1654695320000|2022-06-08 13:35:20|3816.1|3810.1|3816.4|3810.4|3816.4|3810.4|3816.1|3810.1|2
1654695380000|2022-06-08 13:36:20|3816.6|3810.6|3815.9|3809.9|3816.6|3810.6|3815.9|3809.9|3
1654695390000|2022-06-08 13:36:30|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.4|3809.4|4
1654695400000|2022-06-08 13:36:40|3816.6|3810.6|3817.4|3811.4|3817.4|3811.4|3816.6|3810.6|6
1654695410000|2022-06-08 13:36:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.4|3811.4|3
1654695420000|2022-06-08 13:37:00|3817.9|3811.9|3819.9|3813.9|3819.9|3813.9|3817.9|3811.9|5
1654695440000|2022-06-08 13:37:20|3820.1|3814.1|3821.1|3815.1|3821.4|3815.4|3820.1|3814.1|5
1654695450000|2022-06-08 13:37:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1654695470000|2022-06-08 13:37:50|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|3
1654695480000|2022-06-08 13:38:00|3819.9|3813.9|3819.6|3813.6|3819.9|3813.9|3819.6|3813.6|2
1654695490000|2022-06-08 13:38:10|3819.1|3813.1|3816.6|3810.6|3819.1|3813.1|3816.6|3810.6|8
1654695500000|2022-06-08 13:38:20|3817.1|3811.1|3816.4|3810.4|3817.1|3811.1|3816.4|3810.4|4
1654695510000|2022-06-08 13:38:30|3816.6|3810.6|3816.6|3810.6|3817.4|3811.4|3816.4|3810.4|6
1654695520000|2022-06-08 13:38:40|3816.1|3810.1|3815.4|3809.4|3816.6|3810.6|3815.4|3809.4|8
1654695530000|2022-06-08 13:38:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654695600000|2022-06-08 13:40:00|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|6
1654695610000|2022-06-08 13:40:10|3815.6|3809.6|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|3
1654695660000|2022-06-08 13:41:00|3815.6|3809.6|3820.4|3814.4|3820.6|3814.6|3815.1|3809.1|12
1654695670000|2022-06-08 13:41:10|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3818.6|3812.6|5
1654695680000|2022-06-08 13:41:20|3818.9|3812.9|3817.6|3811.6|3818.9|3812.9|3817.4|3811.4|9
1654695690000|2022-06-08 13:41:30|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|6
1654695700000|2022-06-08 13:41:40|3818.1|3812.1|3817.4|3811.4|3818.1|3812.1|3817.4|3811.4|5
1654695710000|2022-06-08 13:41:50|3817.6|3811.6|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|3
1654695720000|2022-06-08 13:42:00|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|5
1654695730000|2022-06-08 13:42:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1654695750000|2022-06-08 13:42:30|3815.4|3809.4|3815.1|3809.1|3815.4|3809.4|3815.1|3809.1|2
1654695760000|2022-06-08 13:42:40|3815.4|3809.4|3815.6|3809.6|3815.6|3809.6|3815.4|3809.4|2
1654695800000|2022-06-08 13:43:20|3815.4|3809.4|3815.6|3809.6|3815.6|3809.6|3815.4|3809.4|2
1654695810000|2022-06-08 13:43:30|3815.4|3809.4|3815.6|3809.6|3815.6|3809.6|3815.4|3809.4|4
1654695820000|2022-06-08 13:43:40|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|2
1654695830000|2022-06-08 13:43:50|3817.6|3811.6|3818.6|3812.6|3818.6|3812.6|3817.4|3811.4|6
1654695840000|2022-06-08 13:44:00|3819.4|3813.4|3819.1|3813.1|3819.9|3813.9|3818.6|3812.6|6
1654695850000|2022-06-08 13:44:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1654695860000|2022-06-08 13:44:20|3818.6|3812.6|3818.4|3812.4|3818.6|3812.6|3818.4|3812.4|2
1654695870000|2022-06-08 13:44:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1654695880000|2022-06-08 13:44:40|3818.9|3812.9|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|2
1654695900000|2022-06-08 13:45:00|3821.1|3815.1|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|10
1654695910000|2022-06-08 13:45:10|3821.1|3815.1|3820.4|3814.4|3821.1|3815.1|3820.1|3814.1|9
1654695920000|2022-06-08 13:45:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1654695930000|2022-06-08 13:45:30|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1654695940000|2022-06-08 13:45:40|3820.6|3814.6|3821.1|3815.1|3821.1|3815.1|3820.6|3814.6|3
1654695950000|2022-06-08 13:45:50|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|2
1654695960000|2022-06-08 13:46:00|3820.1|3814.1|3820.4|3814.4|3820.4|3814.4|3820.1|3814.1|2
1654695970000|2022-06-08 13:46:10|3820.1|3814.1|3819.4|3813.4|3820.1|3814.1|3819.4|3813.4|9
1654695990000|2022-06-08 13:46:30|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1654696010000|2022-06-08 13:46:50|3819.4|3813.4|3819.4|3813.4|3820.1|3814.1|3819.4|3813.4|6
1654696020000|2022-06-08 13:47:00|3819.6|3813.6|3821.4|3815.4|3821.6|3815.6|3819.6|3813.6|6
1654696030000|2022-06-08 13:47:10|3821.6|3815.6|3820.6|3814.6|3821.6|3815.6|3819.9|3813.9|8
1654696040000|2022-06-08 13:47:20|3820.9|3814.9|3821.1|3815.1|3821.4|3815.4|3820.9|3814.9|5
1654696050000|2022-06-08 13:47:30|3822.1|3816.1|3821.1|3815.1|3822.4|3816.4|3820.9|3814.9|7
1654696060000|2022-06-08 13:47:40|3821.4|3815.4|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|3
1654696080000|2022-06-08 13:48:00|3820.4|3814.4|3819.4|3813.4|3820.4|3814.4|3819.4|3813.4|3
1654696090000|2022-06-08 13:48:10|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1654696100000|2022-06-08 13:48:20|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1654696140000|2022-06-08 13:49:00|3820.9|3814.9|3821.4|3815.4|3821.9|3815.9|3820.9|3814.9|6
1654696180000|2022-06-08 13:49:40|3821.1|3815.1|3819.4|3813.4|3821.1|3815.1|3819.4|3813.4|3
1654696190000|2022-06-08 13:49:50|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1654696200000|2022-06-08 13:50:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|5
1654696210000|2022-06-08 13:50:10|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1654696220000|2022-06-08 13:50:20|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|5
1654696230000|2022-06-08 13:50:30|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|4
1654696240000|2022-06-08 13:50:40|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|2
1654696260000|2022-06-08 13:51:00|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.6|3813.6|3
1654696270000|2022-06-08 13:51:10|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|7
1654696310000|2022-06-08 13:51:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1654696320000|2022-06-08 13:52:00|3819.1|3813.1|3821.4|3815.4|3821.4|3815.4|3819.1|3813.1|11
1654696330000|2022-06-08 13:52:10|3821.1|3815.1|3820.4|3814.4|3821.1|3815.1|3820.4|3814.4|7
1654696340000|2022-06-08 13:52:20|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.9|3813.9|2
1654696400000|2022-06-08 13:53:20|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.9|3813.9|2
1654696410000|2022-06-08 13:53:30|3819.6|3813.6|3818.9|3812.9|3819.6|3813.6|3818.6|3812.6|4
1654696440000|2022-06-08 13:54:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|3
1654696450000|2022-06-08 13:54:10|3820.6|3814.6|3819.9|3813.9|3820.6|3814.6|3819.9|3813.9|3
1654696460000|2022-06-08 13:54:20|3820.1|3814.1|3820.1|3814.1|3820.4|3814.4|3819.9|3813.9|4
1654696470000|2022-06-08 13:54:30|3820.4|3814.4|3821.9|3815.9|3821.9|3815.9|3820.4|3814.4|3
1654696480000|2022-06-08 13:54:40|3820.9|3814.9|3826.1|3820.1|3826.1|3820.1|3820.9|3814.9|6
1654696490000|2022-06-08 13:54:50|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|2
1654696500000|2022-06-08 13:55:00|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1654696510000|2022-06-08 13:55:10|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3824.6|3818.6|5
1654696520000|2022-06-08 13:55:20|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654696530000|2022-06-08 13:55:30|3825.4|3819.4|3825.1|3819.1|3825.4|3819.4|3825.1|3819.1|2
1654696540000|2022-06-08 13:55:40|3825.4|3819.4|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|2
1654696550000|2022-06-08 13:55:50|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654696560000|2022-06-08 13:56:00|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|2
1654696570000|2022-06-08 13:56:10|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1654696580000|2022-06-08 13:56:20|3826.1|3820.1|3824.4|3818.4|3826.1|3820.1|3824.4|3818.4|5
1654696590000|2022-06-08 13:56:30|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|4
1654696600000|2022-06-08 13:56:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654696620000|2022-06-08 13:57:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1654696660000|2022-06-08 13:57:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654696670000|2022-06-08 13:57:50|3823.1|3817.1|3823.4|3817.4|3823.4|3817.4|3823.1|3817.1|2
1654696680000|2022-06-08 13:58:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1654696690000|2022-06-08 13:58:10|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654696700000|2022-06-08 13:58:20|3823.1|3817.1|3822.1|3816.1|3823.1|3817.1|3822.1|3816.1|3
1654696710000|2022-06-08 13:58:30|3821.9|3815.9|3819.1|3813.1|3821.9|3815.9|3818.9|3812.9|7
1654696720000|2022-06-08 13:58:40|3819.6|3813.6|3820.1|3814.1|3820.1|3814.1|3819.6|3813.6|3
1654696730000|2022-06-08 13:58:50|3819.9|3813.9|3818.9|3812.9|3819.9|3813.9|3818.9|3812.9|4
1654696740000|2022-06-08 13:59:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1654696750000|2022-06-08 13:59:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1654696760000|2022-06-08 13:59:20|3820.4|3814.4|3820.9|3814.9|3821.4|3815.4|3820.4|3814.4|9
1654696770000|2022-06-08 13:59:30|3820.6|3814.6|3820.9|3814.9|3821.1|3815.1|3820.6|3814.6|5
1654696780000|2022-06-08 13:59:40|3820.6|3814.6|3819.9|3813.9|3820.6|3814.6|3819.9|3813.9|4
1654696790000|2022-06-08 13:59:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1654696800000|2022-06-08 14:00:00|3819.9|3813.9|3821.4|3815.4|3821.4|3815.4|3819.9|3813.9|5
1654696810000|2022-06-08 14:00:10|3821.6|3815.6|3823.9|3817.9|3823.9|3817.9|3821.6|3815.6|11
1654696820000|2022-06-08 14:00:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654696830000|2022-06-08 14:00:30|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3822.1|3816.1|7
1654696840000|2022-06-08 14:00:40|3823.4|3817.4|3822.6|3816.6|3823.4|3817.4|3822.1|3816.1|9
1654696850000|2022-06-08 14:00:50|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.4|3816.4|5
1654696860000|2022-06-08 14:01:00|3822.9|3816.9|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|5
1654696880000|2022-06-08 14:01:20|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|2
1654696890000|2022-06-08 14:01:30|3823.6|3817.6|3823.6|3817.6|3823.9|3817.9|3823.4|3817.4|5
1654696900000|2022-06-08 14:01:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1654696910000|2022-06-08 14:01:50|3822.4|3816.4|3820.4|3814.4|3822.4|3816.4|3820.4|3814.4|6
1654696920000|2022-06-08 14:02:00|3820.1|3814.1|3820.6|3814.6|3820.6|3814.6|3819.9|3813.9|5
1654696930000|2022-06-08 14:02:10|3820.9|3814.9|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|6
1654696940000|2022-06-08 14:02:20|3821.6|3815.6|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|2
1654696950000|2022-06-08 14:02:30|3821.6|3815.6|3821.1|3815.1|3821.6|3815.6|3820.9|3814.9|7
1654696960000|2022-06-08 14:02:40|3821.4|3815.4|3822.4|3816.4|3822.9|3816.9|3821.4|3815.4|4
1654696970000|2022-06-08 14:02:50|3822.1|3816.1|3823.4|3817.4|3823.4|3817.4|3822.1|3816.1|4
1654696980000|2022-06-08 14:03:00|3823.6|3817.6|3822.6|3816.6|3823.6|3817.6|3822.1|3816.1|4
1654696990000|2022-06-08 14:03:10|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|2
1654697000000|2022-06-08 14:03:20|3822.9|3816.9|3823.6|3817.6|3823.9|3817.9|3822.9|3816.9|5
1654697020000|2022-06-08 14:03:40|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|2
1654697030000|2022-06-08 14:03:50|3823.9|3817.9|3825.4|3819.4|3825.4|3819.4|3823.9|3817.9|9
1654697040000|2022-06-08 14:04:00|3825.1|3819.1|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|5
1654697050000|2022-06-08 14:04:10|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|2
1654697060000|2022-06-08 14:04:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654697080000|2022-06-08 14:04:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654697090000|2022-06-08 14:04:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1654697160000|2022-06-08 14:06:00|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654697200000|2022-06-08 14:06:40|3824.6|3818.6|3827.1|3821.1|3827.1|3821.1|3824.6|3818.6|3
1654697210000|2022-06-08 14:06:50|3828.1|3822.1|3828.1|3822.1|3828.6|3822.6|3827.6|3821.6|6
1654697230000|2022-06-08 14:07:10|3827.9|3821.9|3828.1|3822.1|3828.6|3822.6|3827.9|3821.9|4
1654697240000|2022-06-08 14:07:20|3827.9|3821.9|3829.4|3823.4|3829.4|3823.4|3827.9|3821.9|7
1654697250000|2022-06-08 14:07:30|3829.1|3823.1|3828.1|3822.1|3829.1|3823.1|3828.1|3822.1|3
1654697260000|2022-06-08 14:07:40|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1654697270000|2022-06-08 14:07:50|3827.6|3821.6|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|3
1654697280000|2022-06-08 14:08:00|3827.1|3821.1|3826.4|3820.4|3827.1|3821.1|3826.4|3820.4|3
1654697290000|2022-06-08 14:08:10|3826.6|3820.6|3826.1|3820.1|3826.9|3820.9|3826.1|3820.1|7
1654697300000|2022-06-08 14:08:20|3826.4|3820.4|3825.6|3819.6|3826.4|3820.4|3825.6|3819.6|3
1654697310000|2022-06-08 14:08:30|3825.4|3819.4|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|4
1654697320000|2022-06-08 14:08:40|3825.4|3819.4|3824.6|3818.6|3825.4|3819.4|3824.6|3818.6|4
1654697340000|2022-06-08 14:09:00|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|4
1654697350000|2022-06-08 14:09:10|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|2
1654697360000|2022-06-08 14:09:20|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654697370000|2022-06-08 14:09:30|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1654697380000|2022-06-08 14:09:40|3823.9|3817.9|3823.9|3817.9|3824.4|3818.4|3823.6|3817.6|6
1654697400000|2022-06-08 14:10:00|3824.9|3818.9|3825.1|3819.1|3825.4|3819.4|3824.1|3818.1|11
1654697410000|2022-06-08 14:10:10|3825.4|3819.4|3825.4|3819.4|3825.9|3819.9|3824.9|3818.9|6
1654697420000|2022-06-08 14:10:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1654697430000|2022-06-08 14:10:30|3824.9|3818.9|3825.9|3819.9|3825.9|3819.9|3824.9|3818.9|3
1654697440000|2022-06-08 14:10:40|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.1|3820.1|3
1654697450000|2022-06-08 14:10:50|3826.6|3820.6|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|3
1654697460000|2022-06-08 14:11:00|3826.9|3820.9|3828.1|3822.1|3828.1|3822.1|3826.6|3820.6|3
1654697470000|2022-06-08 14:11:10|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1654697490000|2022-06-08 14:11:30|3827.6|3821.6|3825.6|3819.6|3827.6|3821.6|3825.1|3819.1|8
1654697500000|2022-06-08 14:11:40|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1654697510000|2022-06-08 14:11:50|3826.6|3820.6|3826.9|3820.9|3826.9|3820.9|3826.6|3820.6|2
1654697520000|2022-06-08 14:12:00|3827.9|3821.9|3832.9|3826.9|3833|3827|3827.9|3821.9|9
1654697530000|2022-06-08 14:12:10|3833|3827|3833.4|3827.4|3834.1|3828.1|3832.6|3826.6|10
1654697540000|2022-06-08 14:12:20|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1654697550000|2022-06-08 14:12:30|3833.4|3827.4|3832.9|3826.9|3833.4|3827.4|3832.9|3826.9|3
1654697570000|2022-06-08 14:12:50|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3831.6|3825.6|4
1654697580000|2022-06-08 14:13:00|3832.4|3826.4|3832.4|3826.4|3833.1|3827.1|3831.6|3825.6|9
1654697600000|2022-06-08 14:13:20|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.1|3825.1|5
1654697610000|2022-06-08 14:13:30|3831.9|3825.9|3830.6|3824.6|3831.9|3825.9|3830.4|3824.4|8
1654697620000|2022-06-08 14:13:40|3830.4|3824.4|3829.6|3823.6|3830.4|3824.4|3828.9|3822.9|7
1654697630000|2022-06-08 14:13:50|3829.4|3823.4|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|3
1654697640000|2022-06-08 14:14:00|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|2
1654697650000|2022-06-08 14:14:10|3828.1|3822.1|3826.6|3820.6|3828.1|3822.1|3826.6|3820.6|8
1654697660000|2022-06-08 14:14:20|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.6|3819.6|5
1654697670000|2022-06-08 14:14:30|3826.6|3820.6|3826.4|3820.4|3827.1|3821.1|3826.1|3820.1|10
1654697680000|2022-06-08 14:14:40|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|3
1654697690000|2022-06-08 14:14:50|3827.1|3821.1|3826.9|3820.9|3827.1|3821.1|3826.9|3820.9|2
1654697700000|2022-06-08 14:15:00|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1654697710000|2022-06-08 14:15:10|3827.4|3821.4|3828.1|3822.1|3828.1|3822.1|3827.4|3821.4|4
1654697720000|2022-06-08 14:15:20|3828.9|3822.9|3827.6|3821.6|3828.9|3822.9|3827.6|3821.6|4
1654697730000|2022-06-08 14:15:30|3827.9|3821.9|3827.4|3821.4|3828.4|3822.4|3827.4|3821.4|7
1654697740000|2022-06-08 14:15:40|3827.1|3821.1|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|4
1654697750000|2022-06-08 14:15:50|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1654697760000|2022-06-08 14:16:00|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1654697770000|2022-06-08 14:16:10|3826.4|3820.4|3827.1|3821.1|3827.4|3821.4|3826.4|3820.4|3
1654697780000|2022-06-08 14:16:20|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1654697790000|2022-06-08 14:16:30|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1654697800000|2022-06-08 14:16:40|3826.9|3820.9|3830.1|3824.1|3830.4|3824.4|3826.9|3820.9|7
1654697810000|2022-06-08 14:16:50|3830.4|3824.4|3830.9|3824.9|3831.4|3825.4|3829.9|3823.9|6
1654697820000|2022-06-08 14:17:00|3830.6|3824.6|3829.9|3823.9|3830.6|3824.6|3829.9|3823.9|4
1654697830000|2022-06-08 14:17:10|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1654697840000|2022-06-08 14:17:20|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1654697850000|2022-06-08 14:17:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1654697860000|2022-06-08 14:17:40|3828.9|3822.9|3829.4|3823.4|3829.4|3823.4|3828.9|3822.9|2
1654697870000|2022-06-08 14:17:50|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3827.1|3821.1|8
1654697880000|2022-06-08 14:18:00|3828.4|3822.4|3831.9|3825.9|3831.9|3825.9|3828.4|3822.4|9
1654697890000|2022-06-08 14:18:10|3832.1|3826.1|3831.9|3825.9|3832.1|3826.1|3831.6|3825.6|4
1654697900000|2022-06-08 14:18:20|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1654697940000|2022-06-08 14:19:00|3831.9|3825.9|3831.6|3825.6|3831.9|3825.9|3831.1|3825.1|9
1654697950000|2022-06-08 14:19:10|3831.4|3825.4|3831.6|3825.6|3831.6|3825.6|3831.4|3825.4|2
1654697980000|2022-06-08 14:19:40|3831.4|3825.4|3831.4|3825.4|3831.6|3825.6|3831.4|3825.4|5
1654697990000|2022-06-08 14:19:50|3831.1|3825.1|3830.6|3824.6|3831.1|3825.1|3830.6|3824.6|2
1654698000000|2022-06-08 14:20:00|3830.4|3824.4|3831.1|3825.1|3831.1|3825.1|3830.4|3824.4|5
1654698010000|2022-06-08 14:20:10|3831.4|3825.4|3831.1|3825.1|3831.4|3825.4|3831.1|3825.1|2
1654698020000|2022-06-08 14:20:20|3830.9|3824.9|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|2
1654698030000|2022-06-08 14:20:30|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1654698050000|2022-06-08 14:20:50|3831.6|3825.6|3833.9|3827.9|3833.9|3827.9|3831.6|3825.6|5
1654698060000|2022-06-08 14:21:00|3834.6|3828.6|3835.1|3829.1|3835.4|3829.4|3834.6|3828.6|5
1654698070000|2022-06-08 14:21:10|3835.9|3829.9|3836.9|3830.9|3836.9|3830.9|3835.9|3829.9|3
1654698080000|2022-06-08 14:21:20|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|3
1654698090000|2022-06-08 14:21:30|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3834.9|3828.9|3
1654698100000|2022-06-08 14:21:40|3834.9|3828.9|3836.9|3830.9|3837.1|3831.1|3834.9|3828.9|4
1654698110000|2022-06-08 14:21:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.4|3830.4|3
1654698120000|2022-06-08 14:22:00|3836.9|3830.9|3836.6|3830.6|3837.1|3831.1|3836.6|3830.6|3
1654698140000|2022-06-08 14:22:20|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|1
1654698150000|2022-06-08 14:22:30|3836.6|3830.6|3835.9|3829.9|3836.6|3830.6|3835.9|3829.9|4
1654698160000|2022-06-08 14:22:40|3835.6|3829.6|3835.9|3829.9|3835.9|3829.9|3835.6|3829.6|4
1654698170000|2022-06-08 14:22:50|3835.6|3829.6|3834.6|3828.6|3835.6|3829.6|3834.6|3828.6|6
1654698190000|2022-06-08 14:23:10|3834.4|3828.4|3832.9|3826.9|3834.4|3828.4|3832.9|3826.9|4
1654698200000|2022-06-08 14:23:20|3832.4|3826.4|3831.9|3825.9|3832.4|3826.4|3831.9|3825.9|3
1654698220000|2022-06-08 14:23:40|3831.6|3825.6|3830.6|3824.6|3831.6|3825.6|3830.6|3824.6|6
1654698230000|2022-06-08 14:23:50|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.1|3824.1|3
1654698240000|2022-06-08 14:24:00|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1654698250000|2022-06-08 14:24:10|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1654698260000|2022-06-08 14:24:20|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1654698270000|2022-06-08 14:24:30|3830.9|3824.9|3832.1|3826.1|3832.1|3826.1|3830.9|3824.9|2
1654698290000|2022-06-08 14:24:50|3832.4|3826.4|3831.9|3825.9|3832.4|3826.4|3831.9|3825.9|2
1654698300000|2022-06-08 14:25:00|3831.4|3825.4|3832.4|3826.4|3832.4|3826.4|3831.4|3825.4|7
1654698310000|2022-06-08 14:25:10|3832.1|3826.1|3831.9|3825.9|3832.1|3826.1|3831.6|3825.6|4
1654698320000|2022-06-08 14:25:20|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|7
1654698330000|2022-06-08 14:25:30|3830.6|3824.6|3830.6|3824.6|3830.9|3824.9|3829.9|3823.9|9
1654698340000|2022-06-08 14:25:40|3830.9|3824.9|3831.1|3825.1|3831.1|3825.1|3830.6|3824.6|3
1654698370000|2022-06-08 14:26:10|3830.9|3824.9|3830.1|3824.1|3830.9|3824.9|3830.1|3824.1|2
1654698380000|2022-06-08 14:26:20|3829.9|3823.9|3826.9|3820.9|3830.1|3824.1|3826.9|3820.9|7
1654698390000|2022-06-08 14:26:30|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.4|3820.4|2
1654698400000|2022-06-08 14:26:40|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|3
1654698420000|2022-06-08 14:27:00|3826.6|3820.6|3829.8|3823.8|3829.8|3823.8|3826.6|3820.6|2
1654698430000|2022-06-08 14:27:10|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1654698440000|2022-06-08 14:27:20|3830.4|3824.4|3830.4|3824.4|3830.6|3824.6|3830.4|3824.4|3
1654698450000|2022-06-08 14:27:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1654698460000|2022-06-08 14:27:40|3829.9|3823.9|3832.6|3826.6|3832.9|3826.9|3829.9|3823.9|4
1654698470000|2022-06-08 14:27:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1654698480000|2022-06-08 14:28:00|3832.6|3826.6|3832.4|3826.4|3833.1|3827.1|3832.1|3826.1|8
1654698490000|2022-06-08 14:28:10|3833.1|3827.1|3833.9|3827.9|3833.9|3827.9|3833.1|3827.1|3
1654698550000|2022-06-08 14:29:10|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|2
1654698560000|2022-06-08 14:29:20|3833.4|3827.4|3833.1|3827.1|3833.4|3827.4|3832.9|3826.9|4
1654698570000|2022-06-08 14:29:30|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|2
1654698580000|2022-06-08 14:29:40|3834.4|3828.4|3834.6|3828.6|3835.4|3829.4|3834.1|3828.1|6
1654698590000|2022-06-08 14:29:50|3834.9|3828.9|3835.4|3829.4|3835.6|3829.6|3834.9|3828.9|7
1654698600000|2022-06-08 14:30:00|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|1
1654698610000|2022-06-08 14:30:10|3836.4|3830.4|3836.9|3830.9|3837.1|3831.1|3836.4|3830.4|5
1654698620000|2022-06-08 14:30:20|3837.4|3831.4|3838.9|3832.9|3838.9|3832.9|3837.4|3831.4|6
1654698630000|2022-06-08 14:30:30|3839.1|3833.1|3839.1|3833.1|3839.4|3833.4|3839.1|3833.1|3
1654698650000|2022-06-08 14:30:50|3838.9|3832.9|3838.6|3832.6|3838.9|3832.9|3838.6|3832.6|2
1654698660000|2022-06-08 14:31:00|3838.9|3832.9|3836.6|3830.6|3838.9|3832.9|3836.6|3830.6|4
1654698670000|2022-06-08 14:31:10|3836.9|3830.9|3834.4|3828.4|3836.9|3830.9|3834.4|3828.4|3
1654698680000|2022-06-08 14:31:20|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1654698690000|2022-06-08 14:31:30|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1654698700000|2022-06-08 14:31:40|3835.1|3829.1|3835.4|3829.4|3835.9|3829.9|3834.4|3828.4|6
1654698710000|2022-06-08 14:31:50|3835.1|3829.1|3834.6|3828.6|3835.1|3829.1|3834.6|3828.6|2
1654698720000|2022-06-08 14:32:00|3834.4|3828.4|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|3
1654698730000|2022-06-08 14:32:10|3834.1|3828.1|3834.4|3828.4|3834.4|3828.4|3834.1|3828.1|2
1654698740000|2022-06-08 14:32:20|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1654698830000|2022-06-08 14:33:50|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|2
1654698840000|2022-06-08 14:34:00|3834.1|3828.1|3835.1|3829.1|3835.1|3829.1|3834.1|3828.1|4
1654698850000|2022-06-08 14:34:10|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3834.6|3828.6|5
1654698860000|2022-06-08 14:34:20|3834.9|3828.9|3834.6|3828.6|3835.1|3829.1|3834.6|3828.6|6
1654698870000|2022-06-08 14:34:30|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1654698880000|2022-06-08 14:34:40|3834.1|3828.1|3833.6|3827.6|3834.1|3828.1|3833.6|3827.6|3
1654698890000|2022-06-08 14:34:50|3833.9|3827.9|3833.6|3827.6|3833.9|3827.9|3833.6|3827.6|2
1654698900000|2022-06-08 14:35:00|3833.4|3827.4|3833.9|3827.9|3834.1|3828.1|3833.4|3827.4|4
1654698910000|2022-06-08 14:35:10|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1654698920000|2022-06-08 14:35:20|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1654698940000|2022-06-08 14:35:40|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|2
1654698950000|2022-06-08 14:35:50|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1654698960000|2022-06-08 14:36:00|3833.9|3827.9|3833.9|3827.9|3834.4|3828.4|3833.9|3827.9|3
1654698970000|2022-06-08 14:36:10|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|4
1654698980000|2022-06-08 14:36:20|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1654699000000|2022-06-08 14:36:40|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1654699040000|2022-06-08 14:37:20|3833.1|3827.1|3833.4|3827.4|3833.4|3827.4|3833.1|3827.1|2
1654699070000|2022-06-08 14:37:50|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1654699090000|2022-06-08 14:38:10|3834.1|3828.1|3834.6|3828.6|3834.6|3828.6|3834.1|3828.1|2
1654699110000|2022-06-08 14:38:30|3835.4|3829.4|3835.9|3829.9|3835.9|3829.9|3835.4|3829.4|2
1654699150000|2022-06-08 14:39:10|3836.1|3830.1|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|3
1654699160000|2022-06-08 14:39:20|3835.9|3829.9|3835.6|3829.6|3835.9|3829.9|3835.6|3829.6|2
1654699170000|2022-06-08 14:39:30|3835.4|3829.4|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|2
1654699200000|2022-06-08 14:40:00|3833.9|3827.9|3833.6|3827.6|3833.9|3827.9|3833.6|3827.6|2
1654699210000|2022-06-08 14:40:10|3833.4|3827.4|3833.6|3827.6|3833.6|3827.6|3833.4|3827.4|2
1654699220000|2022-06-08 14:40:20|3833.4|3827.4|3833.4|3827.4|3833.6|3827.6|3833.4|3827.4|3
1654699240000|2022-06-08 14:40:40|3832.9|3826.9|3833.4|3827.4|3833.4|3827.4|3832.9|3826.9|2
1654699260000|2022-06-08 14:41:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.4|3827.4|3
1654699270000|2022-06-08 14:41:10|3834.1|3828.1|3834.9|3828.9|3836.1|3830.1|3834.1|3828.1|3
1654699290000|2022-06-08 14:41:30|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1654699300000|2022-06-08 14:41:40|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1654699320000|2022-06-08 14:42:00|3834.4|3828.4|3833.6|3827.6|3834.4|3828.4|3833.6|3827.6|4
1654699380000|2022-06-08 14:43:00|3834.4|3828.4|3835.4|3829.4|3835.4|3829.4|3834.1|3828.1|6
1654699390000|2022-06-08 14:43:10|3835.1|3829.1|3834.4|3828.4|3835.1|3829.1|3834.4|3828.4|4
1654699400000|2022-06-08 14:43:20|3834.1|3828.1|3833.6|3827.6|3834.1|3828.1|3833.6|3827.6|3
1654699410000|2022-06-08 14:43:30|3833.4|3827.4|3833.6|3827.6|3833.6|3827.6|3833.4|3827.4|4
1654699420000|2022-06-08 14:43:40|3833.4|3827.4|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|3
1654699430000|2022-06-08 14:43:50|3832.6|3826.6|3830.9|3824.9|3832.6|3826.6|3830.9|3824.9|5
1654699440000|2022-06-08 14:44:00|3830.6|3824.6|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|4
1654699450000|2022-06-08 14:44:10|3831.6|3825.6|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|2
1654699460000|2022-06-08 14:44:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1654699480000|2022-06-08 14:44:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1654699500000|2022-06-08 14:45:00|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1654699520000|2022-06-08 14:45:20|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.4|3826.4|3
1654699530000|2022-06-08 14:45:30|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1654699610000|2022-06-08 14:46:50|3832.1|3826.1|3832.4|3826.4|3832.4|3826.4|3832.1|3826.1|2
1654699620000|2022-06-08 14:47:00|3832.1|3826.1|3832.1|3826.1|3832.4|3826.4|3832.1|3826.1|3
1654699630000|2022-06-08 14:47:10|3831.9|3825.9|3832.1|3826.1|3832.1|3826.1|3831.9|3825.9|4
1654699640000|2022-06-08 14:47:20|3831.9|3825.9|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|3
1654699650000|2022-06-08 14:47:30|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1654699690000|2022-06-08 14:48:10|3831.1|3825.1|3828.6|3822.6|3831.4|3825.4|3828.6|3822.6|10
1654699700000|2022-06-08 14:48:20|3828.1|3822.1|3827.9|3821.9|3828.1|3822.1|3827.9|3821.9|2
1654699710000|2022-06-08 14:48:30|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|2
1654699720000|2022-06-08 14:48:40|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1654699730000|2022-06-08 14:48:50|3827.4|3821.4|3827.6|3821.6|3828.1|3822.1|3827.4|3821.4|6
1654699740000|2022-06-08 14:49:00|3827.4|3821.4|3825.6|3819.6|3827.4|3821.4|3825.6|3819.6|6
1654699750000|2022-06-08 14:49:10|3825.9|3819.9|3825.6|3819.6|3825.9|3819.9|3824.9|3818.9|3
1654699760000|2022-06-08 14:49:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654699770000|2022-06-08 14:49:30|3824.4|3818.4|3824.1|3818.1|3824.9|3818.9|3824.1|3818.1|5
1654699780000|2022-06-08 14:49:40|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654699790000|2022-06-08 14:49:50|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1654699800000|2022-06-08 14:50:00|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.9|3817.9|2
1654699820000|2022-06-08 14:50:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654699840000|2022-06-08 14:50:40|3823.6|3817.6|3822.6|3816.6|3823.6|3817.6|3822.4|3816.4|4
1654699850000|2022-06-08 14:50:50|3822.4|3816.4|3821.1|3815.1|3822.6|3816.6|3821.1|3815.1|7
1654699860000|2022-06-08 14:51:00|3820.9|3814.9|3822.1|3816.1|3822.6|3816.6|3819.6|3813.6|8
1654699870000|2022-06-08 14:51:10|3822.4|3816.4|3821.6|3815.6|3822.4|3816.4|3821.6|3815.6|2
1654699880000|2022-06-08 14:51:20|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.9|3814.9|6
1654699890000|2022-06-08 14:51:30|3820.6|3814.6|3819.9|3813.9|3820.6|3814.6|3819.9|3813.9|4
1654699900000|2022-06-08 14:51:40|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.6|3813.6|6
1654699910000|2022-06-08 14:51:50|3819.6|3813.6|3819.1|3813.1|3819.9|3813.9|3819.1|3813.1|4
1654699930000|2022-06-08 14:52:10|3819.4|3813.4|3822.4|3816.4|3822.4|3816.4|3819.4|3813.4|7
1654699940000|2022-06-08 14:52:20|3822.9|3816.9|3822.6|3816.6|3822.9|3816.9|3822.6|3816.6|4
1654699950000|2022-06-08 14:52:30|3822.4|3816.4|3822.9|3816.9|3822.9|3816.9|3821.1|3815.1|7
1654699960000|2022-06-08 14:52:40|3823.5|3817.5|3829.4|3823.4|3829.4|3823.4|3823.5|3817.5|12
1654699970000|2022-06-08 14:52:50|3829.1|3823.1|3827.4|3821.4|3829.1|3823.1|3826.9|3820.9|4
1654699980000|2022-06-08 14:53:00|3827.6|3821.6|3824.6|3818.6|3827.6|3821.6|3824.6|3818.6|8
1654699990000|2022-06-08 14:53:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1654700000000|2022-06-08 14:53:20|3824.1|3818.1|3824.1|3818.1|3824.4|3818.4|3824.1|3818.1|3
1654700010000|2022-06-08 14:53:30|3823.9|3817.9|3821.9|3815.9|3823.9|3817.9|3821.9|3815.9|6
1654700020000|2022-06-08 14:53:40|3822.1|3816.1|3823.1|3817.1|3823.6|3817.6|3822.1|3816.1|5
1654700030000|2022-06-08 14:53:50|3823.4|3817.4|3823.1|3817.1|3823.4|3817.4|3823.1|3817.1|2
1654700040000|2022-06-08 14:54:00|3822.9|3816.9|3821.6|3815.6|3822.9|3816.9|3821.1|3815.1|7
1654700050000|2022-06-08 14:54:10|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3820.4|3814.4|7
1654700060000|2022-06-08 14:54:20|3820.9|3814.9|3820.1|3814.1|3820.9|3814.9|3820.1|3814.1|4
1654700070000|2022-06-08 14:54:30|3819.9|3813.9|3819.6|3813.6|3819.9|3813.9|3819.4|3813.4|5
1654700080000|2022-06-08 14:54:40|3819.9|3813.9|3821.4|3815.4|3821.4|3815.4|3819.6|3813.6|5
1654700090000|2022-06-08 14:54:50|3821.1|3815.1|3821.1|3815.1|3821.4|3815.4|3821.1|3815.1|3
1654700100000|2022-06-08 14:55:00|3820.9|3814.9|3819.9|3813.9|3820.9|3814.9|3819.9|3813.9|9
1654700110000|2022-06-08 14:55:10|3819.6|3813.6|3819.9|3813.9|3819.9|3813.9|3819.1|3813.1|4
1654700120000|2022-06-08 14:55:20|3821.4|3815.4|3822.6|3816.6|3822.6|3816.6|3821.4|3815.4|3
1654700130000|2022-06-08 14:55:30|3822.9|3816.9|3822.1|3816.1|3823.4|3817.4|3822.1|3816.1|6
1654700140000|2022-06-08 14:55:40|3822.4|3816.4|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|3
1654700150000|2022-06-08 14:55:50|3822.4|3816.4|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|2
1654700160000|2022-06-08 14:56:00|3823.1|3817.1|3822.9|3816.9|3823.1|3817.1|3822.4|3816.4|5
1654700170000|2022-06-08 14:56:10|3821.9|3815.9|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|2
1654700180000|2022-06-08 14:56:20|3822.4|3816.4|3821.6|3815.6|3822.4|3816.4|3821.6|3815.6|4
1654700190000|2022-06-08 14:56:30|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|3
1654700200000|2022-06-08 14:56:40|3821.4|3815.4|3820.4|3814.4|3821.6|3815.6|3820.4|3814.4|8
1654700210000|2022-06-08 14:56:50|3820.9|3814.9|3822.4|3816.4|3822.4|3816.4|3820.9|3814.9|4
1654700220000|2022-06-08 14:57:00|3824.1|3818.1|3825.9|3819.9|3825.9|3819.9|3824.1|3818.1|8
1654700230000|2022-06-08 14:57:10|3825.6|3819.6|3824.9|3818.9|3825.6|3819.6|3824.9|3818.9|2
1654700250000|2022-06-08 14:57:30|3824.6|3818.6|3824.6|3818.6|3824.9|3818.9|3824.6|3818.6|3
1654700260000|2022-06-08 14:57:40|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.4|3818.4|2
1654700270000|2022-06-08 14:57:50|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|4
1654700280000|2022-06-08 14:58:00|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3822.9|3816.9|7
1654700290000|2022-06-08 14:58:10|3823.6|3817.6|3826.1|3820.1|3826.1|3820.1|3823.6|3817.6|4
1654700300000|2022-06-08 14:58:20|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|3
1654700310000|2022-06-08 14:58:30|3825.9|3819.9|3827.4|3821.4|3827.6|3821.6|3825.9|3819.9|5
1654700320000|2022-06-08 14:58:40|3827.6|3821.6|3828.4|3822.4|3828.4|3822.4|3827.6|3821.6|2
1654700330000|2022-06-08 14:58:50|3828.1|3822.1|3827.9|3821.9|3828.1|3822.1|3827.9|3821.9|2
1654700340000|2022-06-08 14:59:00|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|4
1654700350000|2022-06-08 14:59:10|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3828.9|3822.9|2
1654700360000|2022-06-08 14:59:20|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1654700370000|2022-06-08 14:59:30|3828.4|3822.4|3827.4|3821.4|3828.4|3822.4|3826.9|3820.9|3
1654700380000|2022-06-08 14:59:40|3827.6|3821.6|3827.4|3821.4|3827.6|3821.6|3827.1|3821.1|4
1654700390000|2022-06-08 14:59:50|3825.9|3819.9|3825.1|3819.1|3825.9|3819.9|3825.1|3819.1|4
1654700400000|2022-06-08 15:00:00|3824.9|3818.9|3824.6|3818.6|3824.9|3818.9|3823.9|3817.9|6
1654700410000|2022-06-08 15:00:10|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.1|3818.1|3
1654700420000|2022-06-08 15:00:20|3824.9|3818.9|3825.4|3819.4|3826.6|3820.6|3824.9|3818.9|5
1654700430000|2022-06-08 15:00:30|3825.9|3819.9|3825.4|3819.4|3826.1|3820.1|3825.4|3819.4|4
1654700440000|2022-06-08 15:00:40|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1654700450000|2022-06-08 15:00:50|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|3
1654700460000|2022-06-08 15:01:00|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1654700490000|2022-06-08 15:01:30|3825.9|3819.9|3824.9|3818.9|3825.9|3819.9|3824.9|3818.9|6
1654700500000|2022-06-08 15:01:40|3825.1|3819.1|3825.4|3819.4|3825.4|3819.4|3825.1|3819.1|2
1654700510000|2022-06-08 15:01:50|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654700520000|2022-06-08 15:02:00|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654700530000|2022-06-08 15:02:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1654700540000|2022-06-08 15:02:20|3824.9|3818.9|3824.6|3818.6|3824.9|3818.9|3824.4|3818.4|4
1654700590000|2022-06-08 15:03:10|3824.9|3818.9|3826.4|3820.4|3826.4|3820.4|3824.9|3818.9|4
1654700600000|2022-06-08 15:03:20|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1654700610000|2022-06-08 15:03:30|3826.9|3820.9|3827.1|3821.1|3827.1|3821.1|3826.9|3820.9|2
1654700620000|2022-06-08 15:03:40|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.6|3820.6|5
1654700630000|2022-06-08 15:03:50|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.4|3820.4|2
1654700640000|2022-06-08 15:04:00|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|4
1654700650000|2022-06-08 15:04:10|3825.9|3819.9|3826.9|3820.9|3826.9|3820.9|3825.9|3819.9|11
1654700660000|2022-06-08 15:04:20|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|3
1654700670000|2022-06-08 15:04:30|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|3
1654700680000|2022-06-08 15:04:40|3825.6|3819.6|3824.6|3818.6|3825.9|3819.9|3824.6|3818.6|8
1654700690000|2022-06-08 15:04:50|3824.4|3818.4|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|7
1654700700000|2022-06-08 15:05:00|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.9|3817.9|6
1654700710000|2022-06-08 15:05:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1654700720000|2022-06-08 15:05:20|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.9|3817.9|3
1654700730000|2022-06-08 15:05:30|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1654700740000|2022-06-08 15:05:40|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|3
1654700750000|2022-06-08 15:05:50|3825.4|3819.4|3826.1|3820.1|3826.1|3820.1|3824.9|3818.9|7
1654700760000|2022-06-08 15:06:00|3826.4|3820.4|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|4
1654700770000|2022-06-08 15:06:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654700780000|2022-06-08 15:06:20|3825.4|3819.4|3825.1|3819.1|3825.4|3819.4|3824.9|3818.9|4
1654700790000|2022-06-08 15:06:30|3824.9|3818.9|3825.1|3819.1|3825.1|3819.1|3824.9|3818.9|2
1654700810000|2022-06-08 15:06:50|3825.4|3819.4|3824.6|3818.6|3825.4|3819.4|3824.4|3818.4|5
1654700820000|2022-06-08 15:07:00|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.4|3818.4|6
1654700830000|2022-06-08 15:07:10|3824.4|3818.4|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|3
1654700840000|2022-06-08 15:07:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.4|3818.4|3
1654700850000|2022-06-08 15:07:30|3823.9|3817.9|3821.1|3815.1|3823.9|3817.9|3821.1|3815.1|3
1654700860000|2022-06-08 15:07:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1654700880000|2022-06-08 15:08:00|3820.4|3814.4|3820.6|3814.6|3821.4|3815.4|3820.4|3814.4|3
1654700890000|2022-06-08 15:08:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1654700900000|2022-06-08 15:08:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1654700910000|2022-06-08 15:08:30|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1654700940000|2022-06-08 15:09:00|3820.9|3814.9|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|2
1654700950000|2022-06-08 15:09:10|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|2
1654700980000|2022-06-08 15:09:40|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1654700990000|2022-06-08 15:09:50|3820.6|3814.6|3820.4|3814.4|3820.6|3814.6|3820.4|3814.4|2
1654701000000|2022-06-08 15:10:00|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1654701010000|2022-06-08 15:10:10|3820.9|3814.9|3821.1|3815.1|3821.6|3815.6|3820.9|3814.9|3
1654701030000|2022-06-08 15:10:30|3821.4|3815.4|3821.1|3815.1|3821.4|3815.4|3821.1|3815.1|2
1654701050000|2022-06-08 15:10:50|3821.4|3815.4|3821.4|3815.4|3821.6|3815.6|3821.4|3815.4|3
1654701060000|2022-06-08 15:11:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1654701080000|2022-06-08 15:11:20|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.6|3814.6|3
1654701090000|2022-06-08 15:11:30|3821.1|3815.1|3821.1|3815.1|3821.4|3815.4|3821.1|3815.1|3
1654701100000|2022-06-08 15:11:40|3821.9|3815.9|3821.1|3815.1|3821.9|3815.9|3821.1|3815.1|2
1654701130000|2022-06-08 15:12:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1654701140000|2022-06-08 15:12:20|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1654701180000|2022-06-08 15:13:00|3820.6|3814.6|3821.4|3815.4|3821.6|3815.6|3820.6|3814.6|4
1654701200000|2022-06-08 15:13:20|3821.6|3815.6|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|2
1654701210000|2022-06-08 15:13:30|3821.6|3815.6|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|2
1654701220000|2022-06-08 15:13:40|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1654701230000|2022-06-08 15:13:50|3821.4|3815.4|3821.1|3815.1|3821.4|3815.4|3821.1|3815.1|4
1654701240000|2022-06-08 15:14:00|3821.4|3815.4|3821.4|3815.4|3821.9|3815.9|3821.1|3815.1|5
1654701250000|2022-06-08 15:14:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1654701260000|2022-06-08 15:14:20|3820.9|3814.9|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|2
1654701270000|2022-06-08 15:14:30|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1654701280000|2022-06-08 15:14:40|3821.1|3815.1|3821.4|3815.4|3821.4|3815.4|3821.1|3815.1|2
1654701300000|2022-06-08 15:15:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3820.6|3814.6|4
1654701310000|2022-06-08 15:15:10|3821.4|3815.4|3820.6|3814.6|3821.4|3815.4|3820.6|3814.6|4
1654701330000|2022-06-08 15:15:30|3821.1|3815.1|3820.9|3814.9|3821.1|3815.1|3820.6|3814.6|5
1654701340000|2022-06-08 15:15:40|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1654701350000|2022-06-08 15:15:50|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1654701360000|2022-06-08 15:16:00|3821.1|3815.1|3821.4|3815.4|3821.4|3815.4|3821.1|3815.1|2
1654701380000|2022-06-08 15:16:20|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1654701390000|2022-06-08 15:16:30|3821.9|3815.9|3821.4|3815.4|3821.9|3815.9|3821.4|3815.4|2
1654701400000|2022-06-08 15:16:40|3821.1|3815.1|3821.4|3815.4|3821.4|3815.4|3821.1|3815.1|4
1654701410000|2022-06-08 15:16:50|3821.1|3815.1|3821.4|3815.4|3821.4|3815.4|3821.1|3815.1|2
1654701420000|2022-06-08 15:17:00|3821.9|3815.9|3824.6|3818.6|3824.9|3818.9|3821.9|3815.9|3
1654701430000|2022-06-08 15:17:10|3824.4|3818.4|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|7
1654701440000|2022-06-08 15:17:20|3824.6|3818.6|3824.6|3818.6|3824.9|3818.9|3824.6|3818.6|3
1654701450000|2022-06-08 15:17:30|3824.9|3818.9|3825.1|3819.1|3825.1|3819.1|3824.9|3818.9|2
1654701460000|2022-06-08 15:17:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654701480000|2022-06-08 15:18:00|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.4|3819.4|6
1654701490000|2022-06-08 15:18:10|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654701510000|2022-06-08 15:18:30|3825.6|3819.6|3825.6|3819.6|3825.9|3819.9|3825.6|3819.6|5
1654701520000|2022-06-08 15:18:40|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654701530000|2022-06-08 15:18:50|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|2
1654701540000|2022-06-08 15:19:00|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654701550000|2022-06-08 15:19:10|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654701560000|2022-06-08 15:19:20|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1654701570000|2022-06-08 15:19:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654701580000|2022-06-08 15:19:40|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1654701590000|2022-06-08 15:19:50|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.4|3820.4|2
1654701600000|2022-06-08 15:20:00|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654701610000|2022-06-08 15:20:10|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1654701620000|2022-06-08 15:20:20|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654701630000|2022-06-08 15:20:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654701640000|2022-06-08 15:20:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654701690000|2022-06-08 15:21:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654701700000|2022-06-08 15:21:40|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|2
1654701730000|2022-06-08 15:22:10|3825.6|3819.6|3824.9|3818.9|3825.6|3819.6|3824.9|3818.9|3
1654701780000|2022-06-08 15:23:00|3826.1|3820.1|3827.4|3821.4|3827.4|3821.4|3825.9|3819.9|7
1654701790000|2022-06-08 15:23:10|3827.6|3821.6|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|7
1654701800000|2022-06-08 15:23:20|3827.9|3821.9|3828.1|3822.1|3828.1|3822.1|3827.9|3821.9|2
1654701810000|2022-06-08 15:23:30|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.6|3821.6|3
1654701820000|2022-06-08 15:23:40|3827.6|3821.6|3827.1|3821.1|3827.9|3821.9|3827.1|3821.1|9
1654701830000|2022-06-08 15:23:50|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1654701860000|2022-06-08 15:24:20|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|2
1654701870000|2022-06-08 15:24:30|3827.4|3821.4|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|3
1654701880000|2022-06-08 15:24:40|3826.6|3820.6|3825.9|3819.9|3826.6|3820.6|3825.9|3819.9|4
1654701890000|2022-06-08 15:24:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|5
1654701900000|2022-06-08 15:25:00|3826.6|3820.6|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|5
1654701910000|2022-06-08 15:25:10|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1654701930000|2022-06-08 15:25:30|3826.6|3820.6|3826.9|3820.9|3826.9|3820.9|3826.6|3820.6|2
1654701950000|2022-06-08 15:25:50|3827.1|3821.1|3827.4|3821.4|3827.4|3821.4|3827.1|3821.1|6
1654701960000|2022-06-08 15:26:00|3827.1|3821.1|3825.9|3819.9|3827.4|3821.4|3825.9|3819.9|6
1654701980000|2022-06-08 15:26:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654702030000|2022-06-08 15:27:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1654702170000|2022-06-08 15:29:30|3824.9|3818.9|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|3
1654702200000|2022-06-08 15:30:00|3825.6|3819.6|3827.1|3821.1|3827.1|3821.1|3825.6|3819.6|6
1654702210000|2022-06-08 15:30:10|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1654702250000|2022-06-08 15:30:50|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|4
1654702260000|2022-06-08 15:31:00|3826.1|3820.1|3826.6|3820.6|3826.9|3820.9|3825.6|3819.6|8
1654702270000|2022-06-08 15:31:10|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1654702280000|2022-06-08 15:31:20|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1654702290000|2022-06-08 15:31:30|3827.1|3821.1|3826.9|3820.9|3827.1|3821.1|3826.9|3820.9|2
1654702300000|2022-06-08 15:31:40|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|3
1654702310000|2022-06-08 15:31:50|3826.4|3820.4|3826.1|3820.1|3826.4|3820.4|3826.1|3820.1|2
1654702320000|2022-06-08 15:32:00|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|3
1654702330000|2022-06-08 15:32:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1654702340000|2022-06-08 15:32:20|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1654702350000|2022-06-08 15:32:30|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654702360000|2022-06-08 15:32:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1654702370000|2022-06-08 15:32:50|3826.1|3820.1|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|4
1654702390000|2022-06-08 15:33:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654702410000|2022-06-08 15:33:30|3825.4|3819.4|3825.1|3819.1|3825.4|3819.4|3825.1|3819.1|6
1654702420000|2022-06-08 15:33:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.1|3819.1|9
1654702430000|2022-06-08 15:33:50|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654702510000|2022-06-08 15:35:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654702520000|2022-06-08 15:35:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654702530000|2022-06-08 15:35:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654702540000|2022-06-08 15:35:40|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|3
1654702550000|2022-06-08 15:35:50|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|4
1654702560000|2022-06-08 15:36:00|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|4
1654702570000|2022-06-08 15:36:10|3826.1|3820.1|3826.4|3820.4|3826.4|3820.4|3826.1|3820.1|2
1654702580000|2022-06-08 15:36:20|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1654702590000|2022-06-08 15:36:30|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1654702620000|2022-06-08 15:37:00|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654702660000|2022-06-08 15:37:40|3826.4|3820.4|3826.1|3820.1|3826.4|3820.4|3826.1|3820.1|4
1654702670000|2022-06-08 15:37:50|3826.4|3820.4|3826.1|3820.1|3826.4|3820.4|3826.1|3820.1|6
1654702680000|2022-06-08 15:38:00|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.1|3820.1|3
1654702690000|2022-06-08 15:38:10|3826.1|3820.1|3826.4|3820.4|3826.4|3820.4|3826.1|3820.1|2
1654702720000|2022-06-08 15:38:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654702740000|2022-06-08 15:39:00|3825.9|3819.9|3825.6|3819.6|3825.9|3819.9|3825.6|3819.6|2
1654702760000|2022-06-08 15:39:20|3825.4|3819.4|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|3
1654702770000|2022-06-08 15:39:30|3827.9|3821.9|3828.9|3822.9|3828.9|3822.9|3827.9|3821.9|3
1654702780000|2022-06-08 15:39:40|3830.1|3824.1|3829.5|3823.5|3830.1|3824.1|3829.5|3823.5|2
1654702790000|2022-06-08 15:39:50|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1654702800000|2022-06-08 15:40:00|3831.6|3825.6|3831.4|3825.4|3831.9|3825.9|3830.9|3824.9|5
1654702820000|2022-06-08 15:40:20|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1654702830000|2022-06-08 15:40:30|3830.9|3824.9|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|2
1654702840000|2022-06-08 15:40:40|3830.9|3824.9|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|3
1654702850000|2022-06-08 15:40:50|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|2
1654702860000|2022-06-08 15:41:00|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|6
1654702870000|2022-06-08 15:41:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|7
1654702880000|2022-06-08 15:41:20|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1654702890000|2022-06-08 15:41:30|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|3
1654702900000|2022-06-08 15:41:40|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1654702960000|2022-06-08 15:42:40|3830.4|3824.4|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|2
1654702970000|2022-06-08 15:42:50|3829.1|3823.1|3828.9|3822.9|3829.1|3823.1|3828.9|3822.9|2
1654702980000|2022-06-08 15:43:00|3828.6|3822.6|3828.4|3822.4|3828.6|3822.6|3828.4|3822.4|2
1654702990000|2022-06-08 15:43:10|3828.6|3822.6|3829.4|3823.4|3829.4|3823.4|3828.6|3822.6|3
1654703000000|2022-06-08 15:43:20|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|2
1654703010000|2022-06-08 15:43:30|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1654703020000|2022-06-08 15:43:40|3828.9|3822.9|3827.1|3821.1|3828.9|3822.9|3827.1|3821.1|4
1654703030000|2022-06-08 15:43:50|3827.4|3821.4|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|5
1654703040000|2022-06-08 15:44:00|3828.4|3822.4|3828.8|3822.8|3829.3|3823.3|3828.4|3822.4|3
1654703050000|2022-06-08 15:44:10|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1654703070000|2022-06-08 15:44:30|3828.6|3822.6|3826.4|3820.4|3828.6|3822.6|3826.4|3820.4|4
1654703080000|2022-06-08 15:44:40|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|6
1654703090000|2022-06-08 15:44:50|3824.4|3818.4|3821.9|3815.9|3824.4|3818.4|3821.9|3815.9|5
1654703100000|2022-06-08 15:45:00|3822.1|3816.1|3821.9|3815.9|3822.1|3816.1|3821.9|3815.9|2
1654703110000|2022-06-08 15:45:10|3822.1|3816.1|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|7
1654703120000|2022-06-08 15:45:20|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|6
1654703130000|2022-06-08 15:45:30|3823.4|3817.4|3822.9|3816.9|3823.4|3817.4|3822.4|3816.4|6
1654703140000|2022-06-08 15:45:40|3821.9|3815.9|3822.1|3816.1|3822.1|3816.1|3821.9|3815.9|2
1654703150000|2022-06-08 15:45:50|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1654703170000|2022-06-08 15:46:10|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.4|3815.4|3
1654703180000|2022-06-08 15:46:20|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1654703190000|2022-06-08 15:46:30|3822.9|3816.9|3823.4|3817.4|3823.4|3817.4|3822.9|3816.9|2
1654703200000|2022-06-08 15:46:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.1|3816.1|6
1654703210000|2022-06-08 15:46:50|3822.6|3816.6|3822.4|3816.4|3822.6|3816.6|3822.4|3816.4|2
1654703240000|2022-06-08 15:47:20|3822.6|3816.6|3822.9|3816.9|3822.9|3816.9|3822.6|3816.6|2
1654703260000|2022-06-08 15:47:40|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|3
1654703270000|2022-06-08 15:47:50|3824|3818|3824.3|3818.3|3824.3|3818.3|3824|3818|2
1654703280000|2022-06-08 15:48:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1654703300000|2022-06-08 15:48:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654703320000|2022-06-08 15:48:40|3826.4|3820.4|3825.6|3819.6|3826.4|3820.4|3825.6|3819.6|2
1654703330000|2022-06-08 15:48:50|3825.4|3819.4|3825.1|3819.1|3825.4|3819.4|3824.9|3818.9|3
1654703340000|2022-06-08 15:49:00|3826|3820|3827.4|3821.4|3827.4|3821.4|3826|3820|2
1654703350000|2022-06-08 15:49:10|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|2
1654703360000|2022-06-08 15:49:20|3827.9|3821.9|3828.1|3822.1|3828.1|3822.1|3827.9|3821.9|2
1654703380000|2022-06-08 15:49:40|3826.6|3820.6|3826.9|3820.9|3826.9|3820.9|3826.6|3820.6|2
1654703390000|2022-06-08 15:49:50|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|1
1654703400000|2022-06-08 15:50:00|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1654703450000|2022-06-08 15:50:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654703470000|2022-06-08 15:51:10|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654703550000|2022-06-08 15:52:30|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|2
1654703560000|2022-06-08 15:52:40|3825.4|3819.4|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|3
1654703590000|2022-06-08 15:53:10|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|3
1654703600000|2022-06-08 15:53:20|3824.9|3818.9|3824.6|3818.6|3824.9|3818.9|3824.6|3818.6|2
1654703640000|2022-06-08 15:54:00|3824.9|3818.9|3826.1|3820.1|3826.1|3820.1|3824.9|3818.9|5
1654703660000|2022-06-08 15:54:20|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|3
1654703670000|2022-06-08 15:54:30|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|3
1654703680000|2022-06-08 15:54:40|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.1|3820.1|7
1654703690000|2022-06-08 15:54:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1654703700000|2022-06-08 15:55:00|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|3
1654703710000|2022-06-08 15:55:10|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1654703750000|2022-06-08 15:55:50|3825.6|3819.6|3824.9|3818.9|3825.6|3819.6|3824.9|3818.9|4
1654703760000|2022-06-08 15:56:00|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1654703770000|2022-06-08 15:56:10|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.9|3818.9|3
1654703800000|2022-06-08 15:56:40|3825.1|3819.1|3824.4|3818.4|3825.1|3819.1|3824.4|3818.4|4
1654703810000|2022-06-08 15:56:50|3824.6|3818.6|3823.6|3817.6|3824.6|3818.6|3823.6|3817.6|5
1654703820000|2022-06-08 15:57:00|3823.4|3817.4|3822.6|3816.6|3823.4|3817.4|3822.6|3816.6|4
1654703830000|2022-06-08 15:57:10|3822.4|3816.4|3822.4|3816.4|3822.6|3816.6|3822.4|3816.4|7
1654703840000|2022-06-08 15:57:20|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1654703850000|2022-06-08 15:57:30|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1654703890000|2022-06-08 15:58:10|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1654703980000|2022-06-08 15:59:40|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|5
1654703990000|2022-06-08 15:59:50|3822.1|3816.1|3821.9|3815.9|3822.1|3816.1|3821.9|3815.9|2
1654704000000|2022-06-08 16:00:00|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|6
1654704010000|2022-06-08 16:00:10|3822.1|3816.1|3822.1|3816.1|3822.4|3816.4|3821.9|3815.9|4
1654704020000|2022-06-08 16:00:20|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1654704030000|2022-06-08 16:00:30|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1654704040000|2022-06-08 16:00:40|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1654704060000|2022-06-08 16:01:00|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1654704080000|2022-06-08 16:01:20|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.4|3815.4|4
1654704090000|2022-06-08 16:01:30|3821.4|3815.4|3821.6|3815.6|3821.6|3815.6|3821.4|3815.4|2
1654704120000|2022-06-08 16:02:00|3821.9|3815.9|3822.1|3816.1|3822.1|3816.1|3821.9|3815.9|2
1654704130000|2022-06-08 16:02:10|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1654704140000|2022-06-08 16:02:20|3821.9|3815.9|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|2
1654704150000|2022-06-08 16:02:30|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1654704300000|2022-06-08 16:05:00|3823.1|3817.1|3823.5|3817.5|3823.5|3817.5|3823.1|3817.1|2
1654704320000|2022-06-08 16:05:20|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|4
1654704340000|2022-06-08 16:05:40|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|2
1654704350000|2022-06-08 16:05:50|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654704370000|2022-06-08 16:06:10|3824.1|3818.1|3825.6|3819.6|3825.6|3819.6|3824.1|3818.1|2
1654704380000|2022-06-08 16:06:20|3825.9|3819.9|3823.1|3817.1|3825.9|3819.9|3823.1|3817.1|5
1654704390000|2022-06-08 16:06:30|3822.9|3816.9|3822.1|3816.1|3822.9|3816.9|3821.9|3815.9|4
1654704420000|2022-06-08 16:07:00|3821.9|3815.9|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|2
1654704430000|2022-06-08 16:07:10|3821.9|3815.9|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|4
1654704440000|2022-06-08 16:07:20|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1654704560000|2022-06-08 16:09:20|3821.6|3815.6|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|2
1654704570000|2022-06-08 16:09:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1654704640000|2022-06-08 16:10:40|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.6|3815.6|2
1654704670000|2022-06-08 16:11:10|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1654704680000|2022-06-08 16:11:20|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1654704690000|2022-06-08 16:11:30|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1654704760000|2022-06-08 16:12:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1654704780000|2022-06-08 16:13:00|3822.6|3816.6|3822.9|3816.9|3822.9|3816.9|3822.6|3816.6|2
1654704830000|2022-06-08 16:13:50|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1654704840000|2022-06-08 16:14:00|3822.9|3816.9|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|4
1654704850000|2022-06-08 16:14:10|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|7
1654704900000|2022-06-08 16:15:00|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1654704910000|2022-06-08 16:15:10|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1654704920000|2022-06-08 16:15:20|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1654704950000|2022-06-08 16:15:50|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1654704970000|2022-06-08 16:16:10|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|2
1654705010000|2022-06-08 16:16:50|3824.1|3818.1|3823.9|3817.9|3824.1|3818.1|3823.9|3817.9|2
1654705020000|2022-06-08 16:17:00|3823.6|3817.6|3823.1|3817.1|3823.9|3817.9|3823.1|3817.1|7
1654705030000|2022-06-08 16:17:10|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.1|3817.1|3
1654705040000|2022-06-08 16:17:20|3823.1|3817.1|3823.9|3817.9|3823.9|3817.9|3823.1|3817.1|4
1654705050000|2022-06-08 16:17:30|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|3
1654705060000|2022-06-08 16:17:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1654705110000|2022-06-08 16:18:30|3825.1|3819.1|3826.1|3820.1|3826.1|3820.1|3825.1|3819.1|3
1654705120000|2022-06-08 16:18:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1654705140000|2022-06-08 16:19:00|3825.4|3819.4|3825.9|3819.9|3825.9|3819.9|3825.4|3819.4|2
1654705150000|2022-06-08 16:19:10|3826.1|3820.1|3828.4|3822.4|3828.6|3822.6|3826.1|3820.1|5
1654705160000|2022-06-08 16:19:20|3828.1|3822.1|3828.4|3822.4|3828.6|3822.6|3827.4|3821.4|6
1654705170000|2022-06-08 16:19:30|3828.1|3822.1|3828.4|3822.4|3828.4|3822.4|3828.1|3822.1|4
1654705180000|2022-06-08 16:19:40|3827.9|3821.9|3829.6|3823.6|3829.6|3823.6|3827.9|3821.9|8
1654705190000|2022-06-08 16:19:50|3829.9|3823.9|3829.4|3823.4|3829.9|3823.9|3829.4|3823.4|2
1654705200000|2022-06-08 16:20:00|3829.1|3823.1|3828.9|3822.9|3829.1|3823.1|3828.9|3822.9|2
1654705230000|2022-06-08 16:20:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1654705240000|2022-06-08 16:20:40|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1654705250000|2022-06-08 16:20:50|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3828.9|3822.9|2
1654705280000|2022-06-08 16:21:20|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1654705290000|2022-06-08 16:21:30|3829.1|3823.1|3828.9|3822.9|3829.1|3823.1|3828.9|3822.9|2
1654705300000|2022-06-08 16:21:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1654705310000|2022-06-08 16:21:50|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1654705320000|2022-06-08 16:22:00|3829.1|3823.1|3829.4|3823.4|3829.4|3823.4|3829.1|3823.1|2
1654705330000|2022-06-08 16:22:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1654705390000|2022-06-08 16:23:10|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1654705410000|2022-06-08 16:23:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1654705420000|2022-06-08 16:23:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1654705430000|2022-06-08 16:23:50|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3828.9|3822.9|2
1654705440000|2022-06-08 16:24:00|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1654705460000|2022-06-08 16:24:20|3829.6|3823.6|3829.9|3823.9|3829.9|3823.9|3829.6|3823.6|2
1654705470000|2022-06-08 16:24:30|3829.6|3823.6|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|2
1654705490000|2022-06-08 16:24:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1654705510000|2022-06-08 16:25:10|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1654705520000|2022-06-08 16:25:20|3828.4|3822.4|3828.6|3822.6|3828.6|3822.6|3828.4|3822.4|2
1654705530000|2022-06-08 16:25:30|3828.4|3822.4|3828.1|3822.1|3828.4|3822.4|3828.1|3822.1|2
1654705550000|2022-06-08 16:25:50|3828.4|3822.4|3828.6|3822.6|3828.6|3822.6|3828.4|3822.4|2
1654705560000|2022-06-08 16:26:00|3828.9|3822.9|3828.4|3822.4|3829.1|3823.1|3828.4|3822.4|5
1654705570000|2022-06-08 16:26:10|3827.9|3821.9|3826.9|3820.9|3827.9|3821.9|3826.9|3820.9|4
1654705580000|2022-06-08 16:26:20|3826.6|3820.6|3827.4|3821.4|3827.4|3821.4|3826.6|3820.6|2
1654705600000|2022-06-08 16:26:40|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1654705620000|2022-06-08 16:27:00|3826.4|3820.4|3826.1|3820.1|3826.4|3820.4|3826.1|3820.1|2
1654705630000|2022-06-08 16:27:10|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1654705640000|2022-06-08 16:27:20|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1654705650000|2022-06-08 16:27:30|3826.9|3820.9|3826.9|3820.9|3828.1|3822.1|3826.9|3820.9|4
1654705660000|2022-06-08 16:27:40|3826.4|3820.4|3826.6|3820.6|3827.1|3821.1|3826.4|3820.4|4
1654705680000|2022-06-08 16:28:00|3826.4|3820.4|3826.4|3820.4|3826.9|3820.9|3825.6|3819.6|8
1654705690000|2022-06-08 16:28:10|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3825.9|3819.9|4
1654705700000|2022-06-08 16:28:20|3825.9|3819.9|3826.4|3820.4|3826.6|3820.6|3825.9|3819.9|5
1654705720000|2022-06-08 16:28:40|3826.6|3820.6|3825.4|3819.4|3826.6|3820.6|3825.4|3819.4|3
1654705730000|2022-06-08 16:28:50|3826.1|3820.1|3825.4|3819.4|3826.1|3820.1|3825.4|3819.4|3
1654705740000|2022-06-08 16:29:00|3824.6|3818.6|3826.1|3820.1|3826.1|3820.1|3824.6|3818.6|6
1654705780000|2022-06-08 16:29:40|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|6
1654705790000|2022-06-08 16:29:50|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1654705800000|2022-06-08 16:30:00|3825.9|3819.9|3826.1|3820.1|3826.4|3820.4|3825.6|3819.6|6
1654705810000|2022-06-08 16:30:10|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1654705820000|2022-06-08 16:30:20|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3824.9|3818.9|5
1654705830000|2022-06-08 16:30:30|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3824.9|3818.9|11
1654705840000|2022-06-08 16:30:40|3825.1|3819.1|3825.4|3819.4|3825.6|3819.6|3824.9|3818.9|6
1654705850000|2022-06-08 16:30:50|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3824.9|3818.9|3
1654705860000|2022-06-08 16:31:00|3825.4|3819.4|3826.1|3820.1|3826.1|3820.1|3825.4|3819.4|4
1654705870000|2022-06-08 16:31:10|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|3
1654705880000|2022-06-08 16:31:20|3826.1|3820.1|3825.9|3819.9|3826.6|3820.6|3825.6|3819.6|8
1654705890000|2022-06-08 16:31:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|7
1654705910000|2022-06-08 16:31:50|3825.4|3819.4|3826.1|3820.1|3826.1|3820.1|3825.4|3819.4|3
1654705920000|2022-06-08 16:32:00|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1654705930000|2022-06-08 16:32:10|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3825.9|3819.9|3
1654705940000|2022-06-08 16:32:20|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|2
1654705960000|2022-06-08 16:32:40|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|2
1654705970000|2022-06-08 16:32:50|3826.1|3820.1|3825.9|3819.9|3826.6|3820.6|3825.9|3819.9|3
1654706000000|2022-06-08 16:33:20|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|2
1654706010000|2022-06-08 16:33:30|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|2
1654706040000|2022-06-08 16:34:00|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|2
1654706050000|2022-06-08 16:34:10|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1654706060000|2022-06-08 16:34:20|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1654706080000|2022-06-08 16:34:40|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1654706100000|2022-06-08 16:35:00|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1654706110000|2022-06-08 16:35:10|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|2
1654706120000|2022-06-08 16:35:20|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|2
1654706200000|2022-06-08 16:36:40|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1654706260000|2022-06-08 16:37:40|3824.1|3818.1|3823.9|3817.9|3824.1|3818.1|3823.9|3817.9|2
1654706270000|2022-06-08 16:37:50|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1654706280000|2022-06-08 16:38:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1654706480000|2022-06-08 16:41:20|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3820.9|3814.9|3
1654706490000|2022-06-08 16:41:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1654706610000|2022-06-08 16:43:30|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.6|3815.6|2
1654706620000|2022-06-08 16:43:40|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1654706630000|2022-06-08 16:43:50|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1654706640000|2022-06-08 16:44:00|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.6|3815.6|2
1654706650000|2022-06-08 16:44:10|3821.9|3815.9|3819.4|3813.4|3821.9|3815.9|3819.4|3813.4|2
1654706660000|2022-06-08 16:44:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1654706670000|2022-06-08 16:44:30|3819.4|3813.4|3816.8|3810.8|3819.4|3813.4|3814.8|3808.8|5
1654706700000|2022-06-08 16:45:00|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3816.6|3810.6|3
1654706710000|2022-06-08 16:45:10|3818.3|3812.3|3819|3813|3819|3813|3818.3|3812.3|3
1654706720000|2022-06-08 16:45:20|3818.8|3812.8|3818.5|3812.5|3818.8|3812.8|3818.5|3812.5|2
1654706730000|2022-06-08 16:45:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1654706740000|2022-06-08 16:45:40|3818.5|3812.5|3819|3813|3819|3813|3818.5|3812.5|3
1654706750000|2022-06-08 16:45:50|3818.8|3812.8|3818.5|3812.5|3818.8|3812.8|3818.5|3812.5|2
1654706760000|2022-06-08 16:46:00|3818.3|3812.3|3818|3812|3818.3|3812.3|3818|3812|2
1654706770000|2022-06-08 16:46:10|3817.4|3811.4|3818.1|3812.1|3818.1|3812.1|3817.4|3811.4|4
1654706780000|2022-06-08 16:46:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1654706790000|2022-06-08 16:46:30|3818.6|3812.6|3818.6|3812.6|3818.9|3812.9|3818.6|3812.6|3
1654706800000|2022-06-08 16:46:40|3818.4|3812.4|3818.6|3812.6|3818.6|3812.6|3818.4|3812.4|2
1654706820000|2022-06-08 16:47:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1654706840000|2022-06-08 16:47:20|3819.1|3813.1|3819.1|3813.1|3819.4|3813.4|3818.6|3812.6|11
1654706850000|2022-06-08 16:47:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1654706860000|2022-06-08 16:47:40|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|2
1654706870000|2022-06-08 16:47:50|3819.1|3813.1|3820.9|3814.9|3820.9|3814.9|3819.1|3813.1|4
1654706880000|2022-06-08 16:48:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1654706900000|2022-06-08 16:48:20|3820.9|3814.9|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|2
1654706910000|2022-06-08 16:48:30|3822.1|3816.1|3823.3|3817.3|3823.4|3817.4|3822.1|3816.1|5
1654706920000|2022-06-08 16:48:40|3823.5|3817.5|3825.4|3819.4|3825.4|3819.4|3823.5|3817.5|9
1654706930000|2022-06-08 16:48:50|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.4|3818.4|2
1654706940000|2022-06-08 16:49:00|3824.4|3818.4|3823.9|3817.9|3824.4|3818.4|3823.9|3817.9|2
1654706960000|2022-06-08 16:49:20|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|2
1654706980000|2022-06-08 16:49:40|3823.1|3817.1|3823.4|3817.4|3823.6|3817.6|3823.1|3817.1|3
1654706990000|2022-06-08 16:49:50|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|2
1654707000000|2022-06-08 16:50:00|3823.4|3817.4|3823.6|3817.6|3823.9|3817.9|3823.4|3817.4|4
1654707010000|2022-06-08 16:50:10|3823.4|3817.4|3823.9|3817.9|3823.9|3817.9|3823.4|3817.4|2
1654707020000|2022-06-08 16:50:20|3824.4|3818.4|3823.6|3817.6|3824.4|3818.4|3823.6|3817.6|2
1654707030000|2022-06-08 16:50:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1654707050000|2022-06-08 16:50:50|3822.4|3816.4|3819.8|3813.8|3822.4|3816.4|3819.8|3813.8|3
1654707060000|2022-06-08 16:51:00|3819.4|3813.4|3818.4|3812.4|3819.4|3813.4|3818.1|3812.1|5
1654707080000|2022-06-08 16:51:20|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1654707090000|2022-06-08 16:51:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1654707100000|2022-06-08 16:51:40|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3819.1|3813.1|2
1654707110000|2022-06-08 16:51:50|3818.9|3812.9|3818.1|3812.1|3818.9|3812.9|3818.1|3812.1|4
1654707120000|2022-06-08 16:52:00|3819.1|3813.1|3817.9|3811.9|3819.1|3813.1|3817.9|3811.9|2
1654707140000|2022-06-08 16:52:20|3818.9|3812.9|3818.4|3812.4|3819.6|3813.6|3818.4|3812.4|7
1654707150000|2022-06-08 16:52:30|3818.9|3812.9|3818.4|3812.4|3818.9|3812.9|3818.1|3812.1|5
1654707160000|2022-06-08 16:52:40|3818.6|3812.6|3818.4|3812.4|3818.6|3812.6|3818.4|3812.4|2
1654707180000|2022-06-08 16:53:00|3819.6|3813.6|3817.9|3811.9|3819.6|3813.6|3817.9|3811.9|3
1654707230000|2022-06-08 16:53:50|3818.1|3812.1|3817.9|3811.9|3818.1|3812.1|3817.6|3811.6|4
1654707240000|2022-06-08 16:54:00|3818.4|3812.4|3818.6|3812.6|3819.1|3813.1|3818.4|3812.4|10
1654707250000|2022-06-08 16:54:10|3818.9|3812.9|3818.9|3812.9|3819.1|3813.1|3818.6|3812.6|12
1654707260000|2022-06-08 16:54:20|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|2
1654707280000|2022-06-08 16:54:40|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|6
1654707310000|2022-06-08 16:55:10|3820|3814|3820|3814|3820|3814|3820|3814|1
1654707320000|2022-06-08 16:55:20|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|1
1654707330000|2022-06-08 16:55:30|3820|3814|3820|3814|3820|3814|3820|3814|1
1654707360000|2022-06-08 16:56:00|3820.3|3814.3|3820|3814|3820.3|3814.3|3820|3814|2
1654707390000|2022-06-08 16:56:30|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|1
1654707420000|2022-06-08 16:57:00|3819.8|3813.8|3819.8|3813.8|3820.3|3814.3|3819.8|3813.8|7
1654707430000|2022-06-08 16:57:10|3820|3814|3819.8|3813.8|3820|3814|3819.6|3813.6|10
1654707440000|2022-06-08 16:57:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1654707450000|2022-06-08 16:57:30|3819.6|3813.6|3819.8|3813.8|3819.8|3813.8|3819.6|3813.6|2
1654707460000|2022-06-08 16:57:40|3819.6|3813.6|3820.3|3814.3|3820.4|3814.4|3819.3|3813.3|9
1654707490000|2022-06-08 16:58:10|3819.5|3813.5|3820.4|3814.4|3820.4|3814.4|3819.5|3813.5|2
1654707500000|2022-06-08 16:58:20|3819.8|3813.8|3820.5|3814.5|3820.5|3814.5|3819.8|3813.8|6
1654707510000|2022-06-08 16:58:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654707540000|2022-06-08 16:59:00|3819.6|3813.6|3820|3814|3820|3814|3819.6|3813.6|5
1654707550000|2022-06-08 16:59:10|3819.9|3813.9|3818.6|3812.6|3819.9|3813.9|3818.6|3812.6|3
1654707560000|2022-06-08 16:59:20|3819.3|3813.3|3819.1|3813.1|3819.5|3813.5|3819.1|3813.1|3
1654732920000|2022-06-09 00:02:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1654732930000|2022-06-09 00:02:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1654732970000|2022-06-09 00:02:50|3818|3812|3808.8|3802.8|3818|3812|3808.8|3802.8|4
1654732990000|2022-06-09 00:03:10|3808|3802|3808|3802|3808|3802|3808|3802|1
1654733000000|2022-06-09 00:03:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1654733010000|2022-06-09 00:03:30|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1654733030000|2022-06-09 00:03:50|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|2
1654733060000|2022-06-09 00:04:20|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1654733090000|2022-06-09 00:04:50|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|1
1654733100000|2022-06-09 00:05:00|3808.3|3802.3|3809|3803|3809|3803|3808.3|3802.3|2
1654733130000|2022-06-09 00:05:30|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1654733200000|2022-06-09 00:06:40|3810.5|3804.5|3810.3|3804.3|3811.1|3805.1|3810.3|3804.3|4
1654733210000|2022-06-09 00:06:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654733220000|2022-06-09 00:07:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1654733230000|2022-06-09 00:07:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654733250000|2022-06-09 00:07:30|3811.5|3805.5|3814|3808|3814|3808|3811.5|3805.5|2
1654733260000|2022-06-09 00:07:40|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813.6|3807.6|4
1654733270000|2022-06-09 00:07:50|3814|3808|3814|3808|3814|3808|3814|3808|1
1654733280000|2022-06-09 00:08:00|3814.5|3808.5|3814.8|3808.8|3814.8|3808.8|3814.5|3808.5|2
1654733310000|2022-06-09 00:08:30|3814.9|3808.9|3817.1|3811.1|3818|3812|3814.9|3808.9|4
1654733320000|2022-06-09 00:08:40|3816.8|3810.8|3816.1|3810.1|3816.8|3810.8|3816.1|3810.1|3
1654733330000|2022-06-09 00:08:50|3816.4|3810.4|3817.1|3811.1|3817.1|3811.1|3816.4|3810.4|2
1654733340000|2022-06-09 00:09:00|3816.9|3810.9|3816.6|3810.6|3816.9|3810.9|3816.6|3810.6|2
1654733350000|2022-06-09 00:09:10|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1654733360000|2022-06-09 00:09:20|3815.6|3809.6|3815.8|3809.8|3815.8|3809.8|3813.6|3807.6|8
1654733450000|2022-06-09 00:10:50|3814.8|3808.8|3814.5|3808.5|3814.8|3808.8|3814.5|3808.5|2
1654733460000|2022-06-09 00:11:00|3814.3|3808.3|3813.4|3807.4|3814.3|3808.3|3813.4|3807.4|2
1654733470000|2022-06-09 00:11:10|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654733480000|2022-06-09 00:11:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1654733500000|2022-06-09 00:11:40|3816.3|3808.3|3815.6|3809.6|3816.3|3809.6|3815.6|3808.3|2
1654733510000|2022-06-09 00:11:50|3815.5|3809.5|3816|3810|3816|3810|3813.5|3807.5|10
1654733520000|2022-06-09 00:12:00|3814.9|3808.9|3815.5|3809.5|3816|3810|3813.5|3807.5|8
1654733580000|2022-06-09 00:13:00|3815.3|3809.3|3816|3810|3816|3810|3813.3|3807.3|5
1654733590000|2022-06-09 00:13:10|3814.4|3808.4|3812.3|3806.3|3814.4|3808.4|3812|3806|8
1654733600000|2022-06-09 00:13:20|3812.5|3806.5|3810.8|3804.8|3812.5|3806.5|3810.8|3804.8|4
1654733610000|2022-06-09 00:13:30|3811|3805|3811.8|3805.8|3811.8|3805.8|3811|3805|2
1654733620000|2022-06-09 00:13:40|3810.8|3804.8|3812.4|3806.4|3812.4|3806.4|3810.4|3804.4|4
1654733630000|2022-06-09 00:13:50|3812.6|3806.6|3812.3|3806.3|3812.6|3806.6|3812.3|3806.3|2
1654733640000|2022-06-09 00:14:00|3811.8|3805.8|3811.8|3805.8|3812|3806|3811.5|3805.5|4
1654733650000|2022-06-09 00:14:10|3812|3806|3811.5|3805.5|3812|3806|3811.5|3805.5|2
1654733660000|2022-06-09 00:14:20|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|3
1654733670000|2022-06-09 00:14:30|3812.1|3806.1|3810.6|3804.6|3812.1|3806.1|3810.6|3804.6|5
1654733680000|2022-06-09 00:14:40|3810.9|3804.9|3811.6|3805.6|3811.6|3805.6|3810.9|3804.9|2
1654733690000|2022-06-09 00:14:50|3811.9|3805.9|3812.1|3806.1|3812.1|3806.1|3810.6|3804.6|8
1654733700000|2022-06-09 00:15:00|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|4
1654733730000|2022-06-09 00:15:30|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3810.8|3804.8|3
1654733740000|2022-06-09 00:15:40|3811.5|3805.5|3811.8|3805.8|3811.8|3805.8|3811.5|3805.5|2
1654733800000|2022-06-09 00:16:40|3811.5|3805.5|3810.3|3804.3|3811.5|3805.5|3810.3|3804.3|4
1654733830000|2022-06-09 00:17:10|3810.5|3804.5|3811.8|3805.8|3811.8|3805.8|3810|3804|3
1654733890000|2022-06-09 00:18:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654733900000|2022-06-09 00:18:20|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654733930000|2022-06-09 00:18:50|3812|3806|3811.8|3805.8|3812|3806|3811|3805|4
1654733940000|2022-06-09 00:19:00|3812|3806|3812|3806|3812|3806|3811.8|3805.8|3
1654733950000|2022-06-09 00:19:10|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654733970000|2022-06-09 00:19:30|3813.3|3807.3|3812.5|3806.5|3813.3|3807.3|3811.5|3805.5|3
1654733980000|2022-06-09 00:19:40|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|1
1654733990000|2022-06-09 00:19:50|3812.5|3806.5|3810.8|3804.8|3812.8|3806.8|3810.8|3804.8|4
1654734000000|2022-06-09 00:20:00|3811|3805|3812|3806|3813|3807|3811|3805|6
1654734010000|2022-06-09 00:20:10|3811.8|3805.8|3810.8|3804.8|3811.8|3805.8|3810.8|3804.8|2
1654734040000|2022-06-09 00:20:40|3810.3|3804.3|3812.3|3806.3|3812.3|3806.3|3810.3|3804.3|2
1654734050000|2022-06-09 00:20:50|3812|3806|3811|3805|3812|3806|3810.8|3804.8|3
1654734060000|2022-06-09 00:21:00|3812|3806|3812.5|3806.5|3812.5|3806.5|3812|3806|2
1654734090000|2022-06-09 00:21:30|3812|3806|3812|3806|3812|3806|3812|3806|1
1654734100000|2022-06-09 00:21:40|3811.8|3805.8|3810.5|3804.5|3811.8|3805.8|3810.5|3804.5|2
1654734120000|2022-06-09 00:22:00|3810.8|3804.8|3811.5|3805.5|3812|3806|3810.8|3804.8|4
1654734160000|2022-06-09 00:22:40|3812.8|3806.8|3813|3807|3813|3807|3812.8|3806.8|2
1654734320000|2022-06-09 00:25:20|3814.6|3808.6|3815.8|3809.8|3815.8|3809.8|3814.6|3808.6|2
1654734330000|2022-06-09 00:25:30|3816|3810|3815|3809|3816|3810|3815|3809|2
1654734340000|2022-06-09 00:25:40|3814.8|3808.8|3814.5|3808.5|3814.8|3808.8|3814.5|3808.5|2
1654734350000|2022-06-09 00:25:50|3814.8|3808.8|3816|3810|3816|3810|3814.8|3808.8|4
1654734360000|2022-06-09 00:26:00|3815.5|3809.5|3815.3|3809.3|3815.5|3809.5|3814.8|3808.8|5
1654734370000|2022-06-09 00:26:10|3814.8|3808.8|3814.8|3808.8|3815.5|3809.5|3814.8|3808.8|4
1654734380000|2022-06-09 00:26:20|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|2
1654734390000|2022-06-09 00:26:30|3814|3808|3815.3|3809.3|3816|3810|3814|3808|4
1654734400000|2022-06-09 00:26:40|3815.5|3809.5|3814.5|3808.5|3815.8|3809.8|3814.5|3808.5|6
1654734410000|2022-06-09 00:26:50|3814.3|3808.3|3814.5|3808.5|3814.5|3808.5|3814.3|3808.3|2
1654734420000|2022-06-09 00:27:00|3814.3|3808.3|3814.5|3808.5|3814.5|3808.5|3814.3|3808.3|2
1654734430000|2022-06-09 00:27:10|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.5|3808.5|3
1654734440000|2022-06-09 00:27:20|3814.3|3808.3|3814.5|3808.5|3814.5|3808.5|3814.3|3808.3|2
1654734450000|2022-06-09 00:27:30|3814.8|3808.8|3815|3809|3815|3809|3814.5|3808.5|4
1654734460000|2022-06-09 00:27:40|3815.3|3809.3|3815|3809|3815.5|3809.5|3815|3809|6
1654734470000|2022-06-09 00:27:50|3815.3|3809.3|3815|3809|3815.3|3809.3|3815|3809|2
1654734480000|2022-06-09 00:28:00|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.8|3808.8|2
1654734490000|2022-06-09 00:28:10|3814.5|3808.5|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|2
1654734560000|2022-06-09 00:29:20|3814|3808|3814|3808|3814|3808|3814|3808|1
1654734590000|2022-06-09 00:29:50|3814.3|3808.3|3814|3808|3814.3|3808.3|3814|3808|2
1654734600000|2022-06-09 00:30:00|3813.8|3807.8|3814.5|3808.5|3814.5|3808.5|3813.8|3807.8|3
1654734610000|2022-06-09 00:30:10|3814.3|3808.3|3814|3808|3814.3|3808.3|3814|3808|2
1654734640000|2022-06-09 00:30:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654734650000|2022-06-09 00:30:50|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|2
1654734660000|2022-06-09 00:31:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654734680000|2022-06-09 00:31:20|3814|3808|3814.8|3808.8|3814.8|3808.8|3814|3808|3
1654734690000|2022-06-09 00:31:30|3815.3|3809.3|3815|3809|3815.3|3809.3|3813.8|3807.8|5
1654734700000|2022-06-09 00:31:40|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.8|3808.8|2
1654734710000|2022-06-09 00:31:50|3814.5|3808.5|3815.3|3809.3|3815.3|3809.3|3814.5|3808.5|2
1654734720000|2022-06-09 00:32:00|3815.5|3809.5|3814.8|3808.8|3815.5|3809.5|3814.8|3808.8|2
1654734730000|2022-06-09 00:32:10|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654734740000|2022-06-09 00:32:20|3814.5|3808.5|3814.8|3808.8|3814.8|3808.8|3814.5|3808.5|2
1654734750000|2022-06-09 00:32:30|3814.5|3808.5|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|2
1654734760000|2022-06-09 00:32:40|3814|3808|3814|3808|3814.5|3808.5|3814|3808|4
1654734770000|2022-06-09 00:32:50|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|3
1654734780000|2022-06-09 00:33:00|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654734800000|2022-06-09 00:33:20|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654734840000|2022-06-09 00:34:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654734990000|2022-06-09 00:36:30|3814|3808|3813.3|3807.3|3814|3808|3813.3|3807.3|2
1654735000000|2022-06-09 00:36:40|3813|3807|3813.3|3807.3|3813.3|3807.3|3813|3807|2
1654735110000|2022-06-09 00:38:30|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654735380000|2022-06-09 00:43:00|3814.8|3808.8|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|2
1654735390000|2022-06-09 00:43:10|3813.6|3807.6|3813.8|3807.8|3814|3808|3813.6|3807.6|4
1654735400000|2022-06-09 00:43:20|3814|3808|3814|3808|3814|3808|3814|3808|1
1654735410000|2022-06-09 00:43:30|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|2
1654735420000|2022-06-09 00:43:40|3814|3808|3814|3808|3814|3808|3814|3808|1
1654735500000|2022-06-09 00:45:00|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|2
1654735520000|2022-06-09 00:45:20|3813|3807|3813.8|3807.8|3813.8|3807.8|3813|3807|2
1654735530000|2022-06-09 00:45:30|3814|3808|3813|3807|3814|3808|3813|3807|2
1654735730000|2022-06-09 00:48:50|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654735770000|2022-06-09 00:49:30|3813|3807|3812.8|3806.8|3813|3807|3812.8|3806.8|2
1654735870000|2022-06-09 00:51:10|3812.5|3806.5|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|2
1654735900000|2022-06-09 00:51:40|3812.5|3806.5|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|2
1654735990000|2022-06-09 00:53:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654736100000|2022-06-09 00:55:00|3813|3807|3812.8|3806.8|3813|3807|3812.5|3806.5|4
1654736170000|2022-06-09 00:56:10|3812.5|3806.5|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|2
1654736250000|2022-06-09 00:57:30|3813|3807|3812.8|3806.8|3813|3807|3812.8|3806.8|2
1654736300000|2022-06-09 00:58:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654736310000|2022-06-09 00:58:30|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654736330000|2022-06-09 00:58:50|3812.5|3806.5|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|2
1654736400000|2022-06-09 01:00:00|3813|3807|3814.8|3808.8|3814.8|3808.8|3812.5|3806.5|18
1654736410000|2022-06-09 01:00:10|3815.5|3809.5|3815.3|3809.3|3816.3|3810.3|3813.8|3807.8|22
1654736420000|2022-06-09 01:00:20|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|4
1654736430000|2022-06-09 01:00:30|3814.8|3808.8|3814.3|3808.3|3815.8|3809.8|3814|3808|12
1654736440000|2022-06-09 01:00:40|3814.5|3808.5|3812.8|3806.8|3814.8|3808.8|3812.8|3806.8|19
1654736450000|2022-06-09 01:00:50|3812.5|3806.5|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|2
1654736460000|2022-06-09 01:01:00|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654736470000|2022-06-09 01:01:10|3813.3|3807.3|3813.5|3807.5|3813.5|3807.5|3812.8|3806.8|5
1654736480000|2022-06-09 01:01:20|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813|3807|3
1654736490000|2022-06-09 01:01:30|3813|3807|3812.8|3806.8|3813|3807|3812.8|3806.8|2
1654736500000|2022-06-09 01:01:40|3813|3807|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|4
1654736510000|2022-06-09 01:01:50|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654736530000|2022-06-09 01:02:10|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|2
1654736550000|2022-06-09 01:02:30|3813|3807|3813|3807|3813|3807|3812.8|3806.8|3
1654736560000|2022-06-09 01:02:40|3813.5|3807.5|3814|3808|3814|3808|3813|3807|5
1654736570000|2022-06-09 01:02:50|3813.8|3807.8|3813.8|3807.8|3814.5|3808.5|3813.8|3807.8|4
1654736580000|2022-06-09 01:03:00|3813.5|3807.5|3813.5|3807.5|3814|3808|3813.3|3807.3|11
1654736590000|2022-06-09 01:03:10|3813.8|3807.8|3813.3|3807.3|3814.3|3808.3|3813.3|3807.3|8
1654736600000|2022-06-09 01:03:20|3813.5|3807.5|3813.3|3807.3|3813.8|3807.8|3813|3807|9
1654736610000|2022-06-09 01:03:30|3813|3807|3812.8|3806.8|3813|3807|3812.8|3806.8|2
1654736620000|2022-06-09 01:03:40|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654736640000|2022-06-09 01:04:00|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654736650000|2022-06-09 01:04:10|3813|3807|3813|3807|3813|3807|3812.8|3806.8|5
1654736660000|2022-06-09 01:04:20|3813.3|3807.3|3814.5|3808.5|3814.5|3808.5|3813.3|3807.3|6
1654736670000|2022-06-09 01:04:30|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|3
1654736700000|2022-06-09 01:05:00|3813.8|3807.8|3814|3808|3814.8|3808.8|3813.8|3807.8|5
1654736710000|2022-06-09 01:05:10|3813.5|3807.5|3812.8|3806.8|3814|3808|3812.8|3806.8|7
1654736760000|2022-06-09 01:06:00|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654736780000|2022-06-09 01:06:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|3
1654736830000|2022-06-09 01:07:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.3|3806.3|3
1654736840000|2022-06-09 01:07:20|3812.3|3806.3|3812|3806|3812.3|3806.3|3812|3806|2
1654736850000|2022-06-09 01:07:30|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654737000000|2022-06-09 01:10:00|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|2
1654737010000|2022-06-09 01:10:10|3813.8|3807.8|3814.8|3808.8|3814.8|3808.8|3813.3|3807.3|7
1654737020000|2022-06-09 01:10:20|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654737030000|2022-06-09 01:10:30|3814|3808|3814.5|3808.5|3814.5|3808.5|3814|3808|2
1654737050000|2022-06-09 01:10:50|3814.3|3808.3|3815|3809|3815|3809|3814.3|3808.3|2
1654737060000|2022-06-09 01:11:00|3814.8|3808.8|3814.5|3808.5|3814.8|3808.8|3814.3|3808.3|5
1654737170000|2022-06-09 01:12:50|3814.8|3808.8|3815.8|3809.8|3815.8|3809.8|3814.8|3808.8|2
1654737180000|2022-06-09 01:13:00|3816|3810|3815.8|3809.8|3816|3810|3815.8|3809.8|2
1654737190000|2022-06-09 01:13:10|3816|3810|3816|3810|3816|3810|3815.8|3809.8|3
1654737200000|2022-06-09 01:13:20|3815.8|3809.8|3815.5|3809.5|3815.8|3809.8|3815.5|3809.5|4
1654737210000|2022-06-09 01:13:30|3815.3|3809.3|3814.8|3808.8|3815.5|3809.5|3814.5|3808.5|5
1654737230000|2022-06-09 01:13:50|3815.5|3809.5|3813.3|3807.3|3815.5|3809.5|3813.3|3807.3|5
1654737240000|2022-06-09 01:14:00|3813|3807|3814.3|3808.3|3814.5|3808.5|3813|3807|10
1654737250000|2022-06-09 01:14:10|3814|3808|3814.3|3808.3|3814.3|3808.3|3814|3808|2
1654737260000|2022-06-09 01:14:20|3815.3|3809.3|3814.5|3808.5|3815.3|3809.3|3814.5|3808.5|2
1654737270000|2022-06-09 01:14:30|3815.3|3809.3|3814.3|3808.3|3815.3|3809.3|3814.3|3808.3|4
1654737280000|2022-06-09 01:14:40|3814.5|3808.5|3814.8|3808.8|3814.8|3808.8|3814.5|3808.5|2
1654737290000|2022-06-09 01:14:50|3815|3809|3815.3|3809.3|3815.5|3809.5|3815|3809|4
1654737300000|2022-06-09 01:15:00|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|1
1654737310000|2022-06-09 01:15:10|3814.8|3808.8|3815.8|3809.8|3815.8|3809.8|3814.8|3808.8|3
1654737320000|2022-06-09 01:15:20|3815.3|3809.3|3813.3|3807.3|3815.3|3809.3|3813|3807|9
1654737330000|2022-06-09 01:15:30|3813|3807|3813.3|3807.3|3814|3808|3813|3807|8
1654737340000|2022-06-09 01:15:40|3814.3|3808.3|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|3
1654737350000|2022-06-09 01:15:50|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|2
1654737360000|2022-06-09 01:16:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654737370000|2022-06-09 01:16:10|3814|3808|3812.5|3806.5|3814|3808|3812.5|3806.5|3
1654737420000|2022-06-09 01:17:00|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654737430000|2022-06-09 01:17:10|3813|3807|3813|3807|3813|3807|3813|3807|1
1654737440000|2022-06-09 01:17:20|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654737460000|2022-06-09 01:17:40|3814|3808|3814|3808|3814|3808|3814|3808|1
1654737470000|2022-06-09 01:17:50|3813.8|3807.8|3813|3807|3813.8|3807.8|3813|3807|4
1654737480000|2022-06-09 01:18:00|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654737490000|2022-06-09 01:18:10|3813|3807|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|4
1654737500000|2022-06-09 01:18:20|3813|3807|3812.5|3806.5|3813|3807|3812.5|3806.5|2
1654737530000|2022-06-09 01:18:50|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654737540000|2022-06-09 01:19:00|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654737610000|2022-06-09 01:20:10|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|1
1654737620000|2022-06-09 01:20:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654737680000|2022-06-09 01:21:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654737700000|2022-06-09 01:21:40|3813|3807|3814|3808|3814.3|3808.3|3813|3807|3
1654737710000|2022-06-09 01:21:50|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654737740000|2022-06-09 01:22:20|3813.5|3807.5|3813.3|3807.3|3813.5|3807.5|3813.3|3807.3|2
1654737750000|2022-06-09 01:22:30|3813|3807|3812.8|3806.8|3813|3807|3812.8|3806.8|2
1654737800000|2022-06-09 01:23:20|3813|3807|3812.8|3806.8|3813|3807|3812.8|3806.8|2
1654737810000|2022-06-09 01:23:30|3813|3807|3813.8|3807.8|3813.8|3807.8|3813|3807|5
1654737820000|2022-06-09 01:23:40|3814|3808|3814.5|3808.5|3814.5|3808.5|3813.8|3807.8|4
1654737860000|2022-06-09 01:24:20|3814.3|3808.3|3814.5|3808.5|3814.8|3808.8|3814|3808|8
1654737870000|2022-06-09 01:24:30|3813.3|3807.3|3813.4|3807.4|3813.4|3807.4|3813|3807|3
1654737880000|2022-06-09 01:24:40|3813.6|3807.6|3814.1|3808.1|3814.1|3808.1|3813.6|3807.6|2
1654737890000|2022-06-09 01:24:50|3814.5|3808.5|3813.1|3807.1|3814.5|3808.5|3813.1|3807.1|3
1654737900000|2022-06-09 01:25:00|3812.9|3806.9|3813.3|3807.3|3813.5|3807.5|3812.9|3806.9|4
1654737910000|2022-06-09 01:25:10|3811.8|3805.8|3812|3806|3812|3806|3811.8|3805.8|2
1654737930000|2022-06-09 01:25:30|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|3
1654737940000|2022-06-09 01:25:40|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654737950000|2022-06-09 01:25:50|3812|3806|3811|3805|3812|3806|3811|3805|2
1654737960000|2022-06-09 01:26:00|3809.8|3803.8|3811|3805|3811.5|3805.5|3809.8|3803.8|5
1654737970000|2022-06-09 01:26:10|3810.8|3804.8|3811|3805|3811|3805|3808.9|3802.9|8
1654737980000|2022-06-09 01:26:20|3809.9|3803.9|3810.6|3804.6|3810.6|3804.6|3809.9|3803.9|2
1654737990000|2022-06-09 01:26:30|3810.4|3804.4|3809.9|3803.9|3811.3|3805.3|3809.6|3803.6|4
1654738000000|2022-06-09 01:26:40|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1654738010000|2022-06-09 01:26:50|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1654738020000|2022-06-09 01:27:00|3810.1|3804.1|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|2
1654738030000|2022-06-09 01:27:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1654738050000|2022-06-09 01:27:30|3810.5|3804.5|3810.3|3804.3|3810.5|3804.5|3810|3804|3
1654738140000|2022-06-09 01:29:00|3810.5|3804.5|3811.3|3805.3|3811.8|3805.8|3810.3|3804.3|5
1654738200000|2022-06-09 01:30:00|3812.3|3806.3|3811.3|3805.3|3812.3|3806.3|3810.3|3804.3|6
1654738210000|2022-06-09 01:30:10|3811.5|3805.5|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|6
1654738220000|2022-06-09 01:30:20|3811.5|3805.5|3811.3|3805.3|3812.8|3806.8|3810.8|3804.8|7
1654738230000|2022-06-09 01:30:30|3811|3805|3811|3805|3811|3805|3811|3805|1
1654738270000|2022-06-09 01:31:10|3811.3|3805.3|3812.3|3806.3|3812.3|3806.3|3811.3|3805.3|2
1654738280000|2022-06-09 01:31:20|3812|3806|3810.8|3804.8|3812|3806|3810.3|3804.3|5
1654738320000|2022-06-09 01:32:00|3811|3805|3811.5|3805.5|3812|3806|3811|3805|4
1654738330000|2022-06-09 01:32:10|3811.8|3805.8|3811.3|3805.3|3812|3806|3811|3805|5
1654738340000|2022-06-09 01:32:20|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1654738360000|2022-06-09 01:32:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654738390000|2022-06-09 01:33:10|3811|3805|3811|3805|3811|3805|3811|3805|1
1654738430000|2022-06-09 01:33:50|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654738450000|2022-06-09 01:34:10|3811.8|3805.8|3812|3806|3812|3806|3811.8|3805.8|2
1654738480000|2022-06-09 01:34:40|3812.3|3806.3|3811|3805|3812.3|3806.3|3811|3805|2
1654738490000|2022-06-09 01:34:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654738510000|2022-06-09 01:35:10|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|2
1654738560000|2022-06-09 01:36:00|3812.8|3806.8|3812|3806|3812.8|3806.8|3811.3|3805.3|4
1654738570000|2022-06-09 01:36:10|3812.3|3806.3|3814|3808|3814|3808|3812.3|3806.3|4
1654738580000|2022-06-09 01:36:20|3813.8|3807.8|3812.3|3806.3|3813.8|3807.8|3812.1|3806.1|4
1654738590000|2022-06-09 01:36:30|3812.5|3806.5|3813|3807|3813|3807|3812|3806|4
1654738620000|2022-06-09 01:37:00|3811.8|3805.8|3811|3805|3812|3806|3811|3805|5
1654738630000|2022-06-09 01:37:10|3811.3|3805.3|3811|3805|3812.5|3806.5|3811|3805|4
1654738640000|2022-06-09 01:37:20|3811.3|3805.3|3811|3805|3811.3|3805.3|3811|3805|2
1654738670000|2022-06-09 01:37:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654738680000|2022-06-09 01:38:00|3811|3805|3811|3805|3811|3805|3811|3805|1
1654738700000|2022-06-09 01:38:20|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1654738720000|2022-06-09 01:38:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654738730000|2022-06-09 01:38:50|3810.3|3804.3|3810.5|3804.5|3810.5|3804.5|3810.3|3804.3|2
1654738740000|2022-06-09 01:39:00|3810.3|3804.3|3810.8|3804.8|3810.8|3804.8|3810.3|3804.3|3
1654738760000|2022-06-09 01:39:20|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654738790000|2022-06-09 01:39:50|3811|3805|3811|3805|3811|3805|3811|3805|1
1654738810000|2022-06-09 01:40:10|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654738820000|2022-06-09 01:40:20|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654738830000|2022-06-09 01:40:30|3811|3805|3811|3805|3811|3805|3811|3805|1
1654738860000|2022-06-09 01:41:00|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811|3805|3
1654738870000|2022-06-09 01:41:10|3811.5|3805.5|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|2
1654738920000|2022-06-09 01:42:00|3812.3|3806.3|3811.3|3805.3|3812.3|3806.3|3811|3805|5
1654738930000|2022-06-09 01:42:10|3811.5|3805.5|3812.3|3806.3|3812.3|3806.3|3811.5|3805.5|2
1654738940000|2022-06-09 01:42:20|3812|3806|3811.5|3805.5|3812|3806|3811.3|3805.3|5
1654738950000|2022-06-09 01:42:30|3811.8|3805.8|3812|3806|3812|3806|3811.8|3805.8|2
1654738960000|2022-06-09 01:42:40|3812.8|3806.8|3811.5|3805.5|3812.8|3806.8|3811.5|3805.5|2
1654738970000|2022-06-09 01:42:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654738990000|2022-06-09 01:43:10|3811|3805|3811.3|3805.3|3811.3|3805.3|3811|3805|2
1654739000000|2022-06-09 01:43:20|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654739050000|2022-06-09 01:44:10|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654739070000|2022-06-09 01:44:30|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654739080000|2022-06-09 01:44:40|3811|3805|3811|3805|3811|3805|3811|3805|1
1654739100000|2022-06-09 01:45:00|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1654739110000|2022-06-09 01:45:10|3811|3805|3811|3805|3811|3805|3810.8|3804.8|3
1654739130000|2022-06-09 01:45:30|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1654739140000|2022-06-09 01:45:40|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654739150000|2022-06-09 01:45:50|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654739160000|2022-06-09 01:46:00|3811|3805|3811|3805|3811.3|3805.3|3811|3805|3
1654739170000|2022-06-09 01:46:10|3811.3|3805.3|3812|3806|3812.3|3806.3|3811.3|3805.3|3
1654739180000|2022-06-09 01:46:20|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654739190000|2022-06-09 01:46:30|3811.5|3805.5|3810.8|3804.8|3811.5|3805.5|3810.5|3804.5|5
1654739220000|2022-06-09 01:47:00|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811|3805|3
1654739230000|2022-06-09 01:47:10|3811|3805|3811|3805|3811|3805|3811|3805|1
1654739250000|2022-06-09 01:47:30|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654739280000|2022-06-09 01:48:00|3811.5|3805.5|3812.5|3806.5|3812.5|3806.5|3811.5|3805.5|6
1654739290000|2022-06-09 01:48:10|3811.8|3805.8|3811.8|3805.8|3812|3806|3811.8|3805.8|3
1654739300000|2022-06-09 01:48:20|3811.5|3805.5|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|2
1654739320000|2022-06-09 01:48:40|3811|3805|3811|3805|3811|3805|3811|3805|1
1654739330000|2022-06-09 01:48:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654739370000|2022-06-09 01:49:30|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654739410000|2022-06-09 01:50:10|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654739420000|2022-06-09 01:50:20|3810.5|3804.5|3810.8|3804.8|3810.8|3804.8|3810.3|3804.3|3
1654739490000|2022-06-09 01:51:30|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654739560000|2022-06-09 01:52:40|3811.8|3805.8|3811.5|3805.5|3811.8|3805.8|3811.5|3805.5|2
1654739580000|2022-06-09 01:53:00|3811.8|3805.8|3811.5|3805.5|3812.5|3806.5|3811.5|3805.5|5
1654739590000|2022-06-09 01:53:10|3811.8|3805.8|3811.5|3805.5|3811.8|3805.8|3811.5|3805.5|2
1654739630000|2022-06-09 01:53:50|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|2
1654739640000|2022-06-09 01:54:00|3812|3806|3811.5|3805.5|3812.3|3806.3|3811.5|3805.5|4
1654739670000|2022-06-09 01:54:30|3811.8|3805.8|3812|3806|3812.3|3806.3|3811.8|3805.8|3
1654739680000|2022-06-09 01:54:40|3812.3|3806.3|3812|3806|3812.3|3806.3|3812|3806|2
1654739690000|2022-06-09 01:54:50|3812.3|3806.3|3812.3|3806.3|3812.5|3806.5|3812.3|3806.3|3
1654739700000|2022-06-09 01:55:00|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3811.5|3805.5|7
1654739710000|2022-06-09 01:55:10|3812.5|3806.5|3811.8|3805.8|3812.5|3806.5|3811.8|3805.8|3
1654739730000|2022-06-09 01:55:30|3812|3806|3811.8|3805.8|3812|3806|3811.8|3805.8|2
1654739750000|2022-06-09 01:55:50|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654739760000|2022-06-09 01:56:00|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654739770000|2022-06-09 01:56:10|3812.5|3806.5|3811.8|3805.8|3812.5|3806.5|3811.8|3805.8|2
1654739780000|2022-06-09 01:56:20|3812|3806|3812|3806|3812|3806|3812|3806|1
1654739790000|2022-06-09 01:56:30|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654739800000|2022-06-09 01:56:40|3812.5|3806.5|3811.8|3805.8|3812.8|3806.8|3811.8|3805.8|3
1654739840000|2022-06-09 01:57:20|3812|3806|3811.8|3805.8|3812|3806|3811.5|3805.5|3
1654739890000|2022-06-09 01:58:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654739900000|2022-06-09 01:58:20|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654739920000|2022-06-09 01:58:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654740010000|2022-06-09 02:00:10|3811.8|3805.8|3811.8|3805.8|3812.3|3806.3|3811.8|3805.8|4
1654740020000|2022-06-09 02:00:20|3811.5|3805.5|3811.8|3805.8|3811.8|3805.8|3811.5|3805.5|2
1654740030000|2022-06-09 02:00:30|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|3
1654740040000|2022-06-09 02:00:40|3811.3|3805.3|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|3
1654740060000|2022-06-09 02:01:00|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654740070000|2022-06-09 02:01:10|3811.3|3805.3|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|2
1654740080000|2022-06-09 02:01:20|3811.3|3805.3|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|12
1654740090000|2022-06-09 02:01:30|3811.3|3805.3|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|6
1654740100000|2022-06-09 02:01:40|3811.3|3805.3|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|6
1654740110000|2022-06-09 02:01:50|3811.3|3805.3|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|3
1654740260000|2022-06-09 02:04:20|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654740270000|2022-06-09 02:04:30|3811.5|3805.5|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|2
1654740280000|2022-06-09 02:04:40|3810.8|3804.8|3811.3|3805.3|3811.3|3805.3|3810.8|3804.8|2
1654740500000|2022-06-09 02:08:20|3811|3805|3811.3|3805.3|3811.3|3805.3|3811|3805|2
1654740530000|2022-06-09 02:08:50|3811|3805|3810.8|3804.8|3811|3805|3810.8|3804.8|2
1654740540000|2022-06-09 02:09:00|3811|3805|3811|3805|3811|3805|3811|3805|1
1654740550000|2022-06-09 02:09:10|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654740560000|2022-06-09 02:09:20|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|3
1654740570000|2022-06-09 02:09:30|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654740580000|2022-06-09 02:09:40|3811|3805|3811|3805|3811|3805|3811|3805|1
1654740590000|2022-06-09 02:09:50|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654740600000|2022-06-09 02:10:00|3811.3|3805.3|3811|3805|3811.3|3805.3|3811|3805|2
1654740610000|2022-06-09 02:10:10|3810.8|3804.8|3811|3805|3811.3|3805.3|3810.5|3804.5|5
1654740620000|2022-06-09 02:10:20|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|6
1654740630000|2022-06-09 02:10:30|3811.5|3805.5|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|2
1654740640000|2022-06-09 02:10:40|3811|3805|3811|3805|3811|3805|3811|3805|1
1654740660000|2022-06-09 02:11:00|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654740690000|2022-06-09 02:11:30|3812|3806|3811.3|3805.3|3812|3806|3811.3|3805.3|2
1654740730000|2022-06-09 02:12:10|3811|3805|3809.8|3803.8|3811.3|3805.3|3809.8|3803.8|5
1654740740000|2022-06-09 02:12:20|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1654740780000|2022-06-09 02:13:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654740820000|2022-06-09 02:13:40|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1654740850000|2022-06-09 02:14:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654740900000|2022-06-09 02:15:00|3811.5|3805.5|3812|3806|3812.3|3806.3|3811.5|3805.5|4
1654740910000|2022-06-09 02:15:10|3811.8|3805.8|3811|3805|3811.8|3805.8|3811|3805|4
1654740960000|2022-06-09 02:16:00|3811.3|3805.3|3811|3805|3811.3|3805.3|3811|3805|2
1654741040000|2022-06-09 02:17:20|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654741490000|2022-06-09 02:24:50|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654741550000|2022-06-09 02:25:50|3810.3|3804.3|3810|3804|3810.3|3804.3|3810|3804|2
1654741790000|2022-06-09 02:29:50|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654741800000|2022-06-09 02:30:00|3810|3804|3810.8|3804.8|3811.5|3805.5|3810|3804|4
1654741810000|2022-06-09 02:30:10|3811|3805|3811.3|3805.3|3811.3|3805.3|3811|3805|4
1654741820000|2022-06-09 02:30:20|3811|3805|3811.3|3805.3|3811.3|3805.3|3810.8|3804.8|4
1654741830000|2022-06-09 02:30:30|3811|3805|3810|3804|3811|3805|3810|3804|6
1654741860000|2022-06-09 02:31:00|3809.8|3803.8|3807.5|3801.5|3810|3804|3806.8|3800.8|11
1654741870000|2022-06-09 02:31:10|3808.5|3802.5|3808.5|3802.5|3808.8|3802.8|3807.5|3801.5|10
1654741880000|2022-06-09 02:31:20|3809.3|3803.3|3808.5|3802.5|3809.3|3803.3|3808|3802|8
1654741890000|2022-06-09 02:31:30|3808.3|3802.3|3809.8|3803.8|3809.8|3803.8|3808.3|3802.3|10
1654741900000|2022-06-09 02:31:40|3809.5|3803.5|3809.8|3803.8|3810|3804|3808.8|3802.8|12
1654741910000|2022-06-09 02:31:50|3809.5|3803.5|3810|3804|3810.3|3804.3|3809.3|3803.3|4
1654741920000|2022-06-09 02:32:00|3810.3|3804.3|3809.3|3803.3|3810.3|3804.3|3808.5|3802.5|7
1654741930000|2022-06-09 02:32:10|3809.5|3803.5|3809.5|3803.5|3811|3805|3809|3803|10
1654741940000|2022-06-09 02:32:20|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654741950000|2022-06-09 02:32:30|3809.3|3803.3|3810.3|3804.3|3810.3|3804.3|3809.3|3803.3|6
1654741960000|2022-06-09 02:32:40|3810|3804|3809.8|3803.8|3810.5|3804.5|3809.3|3803.3|5
1654741970000|2022-06-09 02:32:50|3809.5|3803.5|3810|3804|3810.3|3804.3|3809.5|3803.5|5
1654741980000|2022-06-09 02:33:00|3809.8|3803.8|3808.8|3802.8|3810|3804|3808.8|3802.8|8
1654741990000|2022-06-09 02:33:10|3809|3803|3810.3|3804.3|3810.3|3804.3|3809|3803|6
1654742000000|2022-06-09 02:33:20|3810|3804|3809.5|3803.5|3810.3|3804.3|3809.5|3803.5|4
1654742010000|2022-06-09 02:33:30|3810|3804|3809.5|3803.5|3810.3|3804.3|3809.5|3803.5|9
1654742040000|2022-06-09 02:34:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654742050000|2022-06-09 02:34:10|3810.3|3804.3|3810|3804|3810.5|3804.5|3809|3803|16
1654742060000|2022-06-09 02:34:20|3810.3|3804.3|3809.8|3803.8|3810.3|3804.3|3809.5|3803.5|3
1654742070000|2022-06-09 02:34:30|3809.5|3803.5|3809.8|3803.8|3810|3804|3809.5|3803.5|4
1654742100000|2022-06-09 02:35:00|3808.5|3802.5|3810|3804|3810.3|3804.3|3808.5|3802.5|7
1654742110000|2022-06-09 02:35:10|3809.8|3803.8|3809.8|3803.8|3810.5|3804.5|3809.8|3803.8|7
1654742120000|2022-06-09 02:35:20|3810|3804|3810|3804|3810|3804|3810|3804|1
1654742130000|2022-06-09 02:35:30|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654742140000|2022-06-09 02:35:40|3810|3804|3810|3804|3810|3804|3810|3804|1
1654742160000|2022-06-09 02:36:00|3810.3|3804.3|3810.3|3804.3|3810.5|3804.5|3810.3|3804.3|3
1654742210000|2022-06-09 02:36:50|3809.3|3803.3|3810.8|3804.8|3810.8|3804.8|3809.3|3803.3|2
1654742220000|2022-06-09 02:37:00|3811|3805|3810.3|3804.3|3811|3805|3810|3804|3
1654742240000|2022-06-09 02:37:20|3810|3804|3810|3804|3810|3804|3810|3804|1
1654742280000|2022-06-09 02:38:00|3810.3|3804.3|3810|3804|3811|3805|3809.8|3803.8|6
1654742290000|2022-06-09 02:38:10|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654742310000|2022-06-09 02:38:30|3809.3|3803.3|3810|3804|3810.5|3804.5|3809.3|3803.3|3
1654742320000|2022-06-09 02:38:40|3810.8|3804.8|3810|3804|3810.8|3804.8|3810|3804|4
1654742340000|2022-06-09 02:39:00|3810.3|3804.3|3810|3804|3810.3|3804.3|3810|3804|2
1654742350000|2022-06-09 02:39:10|3809.8|3803.8|3810|3804|3810|3804|3809.8|3803.8|2
1654742400000|2022-06-09 02:40:00|3809.8|3803.8|3810|3804|3810|3804|3809.8|3803.8|2
1654742490000|2022-06-09 02:41:30|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654742510000|2022-06-09 02:41:50|3808.8|3802.8|3809.5|3803.5|3809.5|3803.5|3808.8|3802.8|2
1654742520000|2022-06-09 02:42:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654742540000|2022-06-09 02:42:20|3809.5|3803.5|3809|3803|3809.5|3803.5|3808.3|3802.3|5
1654742550000|2022-06-09 02:42:30|3809.3|3803.3|3810|3804|3810.3|3804.3|3809.3|3803.3|5
1654742560000|2022-06-09 02:42:40|3810.3|3804.3|3809.3|3803.3|3810.3|3804.3|3809.3|3803.3|5
1654742590000|2022-06-09 02:43:10|3808.5|3802.5|3809.8|3803.8|3809.8|3803.8|3808.5|3802.5|4
1654742600000|2022-06-09 02:43:20|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1654742650000|2022-06-09 02:44:10|3808.8|3802.8|3809.8|3803.8|3809.8|3803.8|3808.8|3802.8|4
1654742660000|2022-06-09 02:44:20|3809.5|3803.5|3809.8|3803.8|3810|3804|3809.5|3803.5|5
1654742670000|2022-06-09 02:44:30|3810.3|3804.3|3810.5|3804.5|3810.5|3804.5|3810.3|3804.3|2
1654742680000|2022-06-09 02:44:40|3810.3|3804.3|3810|3804|3810.3|3804.3|3810|3804|2
1654742710000|2022-06-09 02:45:10|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.5|3803.5|3
1654742720000|2022-06-09 02:45:20|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|3
1654742730000|2022-06-09 02:45:30|3808.3|3802.3|3809.8|3803.8|3809.8|3803.8|3808.3|3802.3|5
1654742740000|2022-06-09 02:45:40|3810|3804|3809.5|3803.5|3810|3804|3809.3|3803.3|4
1654742760000|2022-06-09 02:46:00|3808.5|3802.5|3809.5|3803.5|3810.9|3804.9|3808.5|3802.5|4
1654742770000|2022-06-09 02:46:10|3809.3|3803.3|3809|3803|3809.3|3803.3|3808|3802|4
1654742780000|2022-06-09 02:46:20|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.5|3802.5|3
1654742810000|2022-06-09 02:46:50|3809|3803|3809.5|3803.5|3809.8|3803.8|3808.5|3802.5|5
1654742820000|2022-06-09 02:47:00|3809.3|3803.3|3808.5|3802.5|3809.3|3803.3|3808.3|3802.3|5
1654742850000|2022-06-09 02:47:30|3808.8|3802.8|3809|3803|3809|3803|3808.5|3802.5|4
1654742880000|2022-06-09 02:48:00|3809.3|3803.3|3809.8|3803.8|3809.8|3803.8|3809.3|3803.3|2
1654742890000|2022-06-09 02:48:10|3810|3804|3810.3|3804.3|3810.3|3804.3|3810|3804|2
1654742900000|2022-06-09 02:48:20|3810.5|3804.5|3810.8|3804.8|3810.8|3804.8|3810.3|3804.3|5
1654742930000|2022-06-09 02:48:50|3810.5|3804.5|3810.8|3804.8|3810.8|3804.8|3810.5|3804.5|2
1654742950000|2022-06-09 02:49:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654742970000|2022-06-09 02:49:30|3810.8|3804.8|3811.3|3805.3|3811.3|3805.3|3810.8|3804.8|2
1654742990000|2022-06-09 02:49:50|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|2
1654743020000|2022-06-09 02:50:20|3813|3807|3813|3807|3813|3807|3813|3807|1
1654743050000|2022-06-09 02:50:50|3813.5|3807.5|3813.8|3807.8|3814.3|3808.3|3813.5|3807.5|4
1654743070000|2022-06-09 02:51:10|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654743090000|2022-06-09 02:51:30|3813.5|3807.5|3813.3|3807.3|3813.5|3807.5|3813.3|3807.3|2
1654743110000|2022-06-09 02:51:50|3813|3807|3813|3807|3813|3807|3813|3807|1
1654743120000|2022-06-09 02:52:00|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654743150000|2022-06-09 02:52:30|3813|3807|3813|3807|3813|3807|3813|3807|1
1654743180000|2022-06-09 02:53:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654743190000|2022-06-09 02:53:10|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654743240000|2022-06-09 02:54:00|3813|3807|3813|3807|3813|3807|3813|3807|1
1654743260000|2022-06-09 02:54:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654743270000|2022-06-09 02:54:30|3811.5|3805.5|3812|3806|3812.3|3806.3|3810.8|3804.8|6
1654743380000|2022-06-09 02:56:20|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654743400000|2022-06-09 02:56:40|3812|3806|3812|3806|3812|3806|3812|3806|1
1654743420000|2022-06-09 02:57:00|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|3
1654743490000|2022-06-09 02:58:10|3813|3807|3813|3807|3813|3807|3813|3807|1
1654743500000|2022-06-09 02:58:20|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654743520000|2022-06-09 02:58:40|3814.5|3808.5|3815.8|3809.8|3815.8|3809.8|3814.5|3808.5|2
1654743530000|2022-06-09 02:58:50|3816|3810|3816|3810|3816|3810|3816|3810|1
1654743540000|2022-06-09 02:59:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|3
1654743590000|2022-06-09 02:59:50|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.3|3810.3|3
1654743600000|2022-06-09 03:00:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654743610000|2022-06-09 03:00:10|3816.5|3810.5|3816.8|3810.8|3817|3811|3816.5|3810.5|4
1654743620000|2022-06-09 03:00:20|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|3
1654743640000|2022-06-09 03:00:40|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654743650000|2022-06-09 03:00:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654743660000|2022-06-09 03:01:00|3816.5|3810.5|3817|3811|3817|3811|3816.5|3810.5|3
1654743710000|2022-06-09 03:01:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654743720000|2022-06-09 03:02:00|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1654743730000|2022-06-09 03:02:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1654743780000|2022-06-09 03:03:00|3818|3812|3818|3812|3818|3812|3818|3812|1
1654744200000|2022-06-09 03:10:00|3817.8|3811.8|3813.8|3807.8|3817.8|3811.8|3813.8|3807.8|2
1654744210000|2022-06-09 03:10:10|3814|3808|3813.8|3807.8|3814|3808|3813.8|3807.8|2
1654744280000|2022-06-09 03:11:20|3814.5|3808.5|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|4
1654744290000|2022-06-09 03:11:30|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|2
1654744350000|2022-06-09 03:12:30|3814.3|3808.3|3814|3808|3814.3|3808.3|3814|3808|2
1654744370000|2022-06-09 03:12:50|3813.8|3807.8|3814|3808|3814.3|3808.3|3813.8|3807.8|5
1654744380000|2022-06-09 03:13:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654744440000|2022-06-09 03:14:00|3812.9|3806.9|3812|3806|3812.9|3806.9|3811.8|3805.8|7
1654744450000|2022-06-09 03:14:10|3811.8|3805.8|3812.8|3806.8|3812.8|3806.8|3811.8|3805.8|4
1654744480000|2022-06-09 03:14:40|3812.5|3806.5|3811.8|3805.8|3812.5|3806.5|3811.8|3805.8|4
1654744510000|2022-06-09 03:15:10|3812|3806|3812|3806|3812|3806|3812|3806|1
1654744520000|2022-06-09 03:15:20|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|8
1654744530000|2022-06-09 03:15:30|3812.5|3806.5|3812|3806|3813.3|3807.3|3812|3806|7
1654744570000|2022-06-09 03:16:10|3811.5|3805.5|3811.3|3805.3|3811.5|3805.5|3811|3805|8
1654744580000|2022-06-09 03:16:20|3811|3805|3811.3|3805.3|3811.3|3805.3|3811|3805|2
1654744620000|2022-06-09 03:17:00|3811.5|3805.5|3812.3|3806.3|3813|3807|3811.5|3805.5|4
1654744630000|2022-06-09 03:17:10|3811.5|3805.5|3811.8|3805.8|3811.8|3805.8|3811.5|3805.5|2
1654744650000|2022-06-09 03:17:30|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654744680000|2022-06-09 03:18:00|3811.3|3805.3|3811|3805|3811.3|3805.3|3811|3805|2
1654744690000|2022-06-09 03:18:10|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1654744700000|2022-06-09 03:18:20|3811.5|3805.5|3811.8|3805.8|3811.8|3805.8|3811.5|3805.5|4
1654744710000|2022-06-09 03:18:30|3811.5|3805.5|3811.3|3805.3|3811.5|3805.5|3811.3|3805.3|2
1654744720000|2022-06-09 03:18:40|3810.3|3804.3|3811.3|3805.3|3811.3|3805.3|3810.3|3804.3|5
1654744730000|2022-06-09 03:18:50|3811|3805|3811|3805|3811|3805|3811|3805|1
1654744760000|2022-06-09 03:19:20|3810.8|3804.8|3810.3|3804.3|3810.8|3804.8|3810.3|3804.3|3
1654744770000|2022-06-09 03:19:30|3810.5|3804.5|3811.3|3805.3|3811.3|3805.3|3810.5|3804.5|4
1654744780000|2022-06-09 03:19:40|3812.3|3806.3|3811.5|3805.5|3812.3|3806.3|3811.3|3805.3|4
1654744790000|2022-06-09 03:19:50|3811.3|3805.3|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|2
1654744800000|2022-06-09 03:20:00|3811|3805|3811.3|3805.3|3811.3|3805.3|3810.3|3804.3|7
1654744810000|2022-06-09 03:20:10|3812|3806|3812|3806|3812|3806|3812|3806|1
1654744860000|2022-06-09 03:21:00|3811.8|3805.8|3811.5|3805.5|3811.8|3805.8|3810.5|3804.5|4
1654744870000|2022-06-09 03:21:10|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654744880000|2022-06-09 03:21:20|3812|3806|3812.3|3806.3|3812.3|3806.3|3812|3806|2
1654744890000|2022-06-09 03:21:30|3813.3|3807.3|3812.5|3806.5|3813.3|3807.3|3812.5|3806.5|2
1654744950000|2022-06-09 03:22:30|3812.8|3806.8|3813|3807|3813|3807|3812.8|3806.8|2
1654744960000|2022-06-09 03:22:40|3813.3|3807.3|3814|3808|3814.3|3808.3|3813.3|3807.3|4
1654744980000|2022-06-09 03:23:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654745010000|2022-06-09 03:23:30|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654745020000|2022-06-09 03:23:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654745030000|2022-06-09 03:23:50|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654745100000|2022-06-09 03:25:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654745110000|2022-06-09 03:25:10|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654745160000|2022-06-09 03:26:00|3813.3|3807.3|3813|3807|3813.3|3807.3|3813|3807|4
1654745180000|2022-06-09 03:26:20|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.3|3806.3|6
1654745200000|2022-06-09 03:26:40|3812.8|3806.8|3813|3807|3813.5|3807.5|3812.8|3806.8|4
1654745210000|2022-06-09 03:26:50|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|1
1654745220000|2022-06-09 03:27:00|3813|3807|3813|3807|3813|3807|3813|3807|1
1654745230000|2022-06-09 03:27:10|3813.3|3807.3|3813|3807|3813.3|3807.3|3813|3807|4
1654745240000|2022-06-09 03:27:20|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654745250000|2022-06-09 03:27:30|3813.5|3807.5|3814|3808|3814.3|3808.3|3813.5|3807.5|3
1654745270000|2022-06-09 03:27:50|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654745300000|2022-06-09 03:28:20|3813.5|3807.5|3813.3|3807.3|3813.5|3807.5|3813.3|3807.3|2
1654745310000|2022-06-09 03:28:30|3813|3807|3813|3807|3813.3|3807.3|3813|3807|3
1654745460000|2022-06-09 03:31:00|3813.5|3807.5|3814.3|3808.3|3814.3|3808.3|3813.5|3807.5|2
1654745520000|2022-06-09 03:32:00|3814.5|3808.5|3814.8|3808.8|3815.5|3809.5|3814.5|3808.5|3
1654745540000|2022-06-09 03:32:20|3814|3808|3814|3808|3814|3808|3814|3808|1
1654745550000|2022-06-09 03:32:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654745560000|2022-06-09 03:32:40|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654745570000|2022-06-09 03:32:50|3815.3|3809.3|3814.3|3808.3|3815.3|3809.3|3814.3|3808.3|3
1654745580000|2022-06-09 03:33:00|3814.5|3808.5|3814.3|3808.3|3814.5|3808.5|3814.3|3808.3|2
1654745590000|2022-06-09 03:33:10|3814|3808|3813.8|3807.8|3814|3808|3813.8|3807.8|2
1654745600000|2022-06-09 03:33:20|3813|3807|3813|3807|3813.3|3807.3|3813|3807|3
1654745610000|2022-06-09 03:33:30|3813.3|3807.3|3813.5|3807.5|3813.8|3807.8|3813.3|3807.3|3
1654745640000|2022-06-09 03:34:00|3812.6|3806.6|3813|3807|3813|3807|3811.8|3805.8|4
1654745680000|2022-06-09 03:34:40|3812|3806|3812.8|3806.8|3812.8|3806.8|3812|3806|2
1654745690000|2022-06-09 03:34:50|3812.5|3806.5|3812.8|3806.8|3812.8|3806.8|3812.5|3806.5|2
1654745730000|2022-06-09 03:35:30|3813|3807|3812.8|3806.8|3813.5|3807.5|3812.8|3806.8|6
1654745740000|2022-06-09 03:35:40|3813|3807|3813.5|3807.5|3813.5|3807.5|3812.8|3806.8|6
1654745760000|2022-06-09 03:36:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1654745770000|2022-06-09 03:36:10|3814|3808|3814|3808|3814|3808|3814|3808|1
1654745800000|2022-06-09 03:36:40|3815|3809|3813.8|3807.8|3815|3809|3813.8|3807.8|2
1654745850000|2022-06-09 03:37:30|3814|3808|3814.8|3808.8|3815|3809|3814|3808|5
1654745860000|2022-06-09 03:37:40|3815|3809|3815.3|3809.3|3815.3|3809.3|3815|3809|2
1654745870000|2022-06-09 03:37:50|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|2
1654745890000|2022-06-09 03:38:10|3814.3|3808.3|3814.5|3808.5|3814.8|3808.8|3813.8|3807.8|5
1654745910000|2022-06-09 03:38:30|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|5
1654745970000|2022-06-09 03:39:30|3815|3809|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|4
1654745980000|2022-06-09 03:39:40|3815|3809|3815|3809|3815|3809|3815|3809|1
1654745990000|2022-06-09 03:39:50|3814.8|3808.8|3815.8|3809.8|3815.8|3809.8|3814.8|3808.8|6
1654746000000|2022-06-09 03:40:00|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|1
1654746010000|2022-06-09 03:40:10|3815.3|3809.3|3815.3|3809.3|3815.5|3809.5|3815.3|3809.3|3
1654746050000|2022-06-09 03:40:50|3815|3809|3814.8|3808.8|3815|3809|3814.8|3808.8|2
1654746060000|2022-06-09 03:41:00|3813.8|3807.8|3814.5|3808.5|3814.8|3808.8|3813.8|3807.8|3
1654746070000|2022-06-09 03:41:10|3814.8|3808.8|3814.5|3808.5|3814.8|3808.8|3814.5|3808.5|4
1654746080000|2022-06-09 03:41:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654746120000|2022-06-09 03:42:00|3815|3809|3815.3|3809.3|3815.5|3809.5|3815|3809|3
1654746130000|2022-06-09 03:42:10|3815|3809|3815.5|3809.5|3815.8|3809.8|3815|3809|8
1654746140000|2022-06-09 03:42:20|3815.8|3809.8|3815.5|3809.5|3815.8|3809.8|3815.5|3809.5|2
1654746240000|2022-06-09 03:44:00|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|2
1654746380000|2022-06-09 03:46:20|3816|3810|3816.5|3810.5|3816.5|3810.5|3815.8|3809.8|6
1654746390000|2022-06-09 03:46:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654746440000|2022-06-09 03:47:20|3816.5|3810.5|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|2
1654746490000|2022-06-09 03:48:10|3817|3811|3817.5|3811.5|3817.5|3811.5|3817|3811|4
1654746500000|2022-06-09 03:48:20|3817.3|3811.3|3817|3811|3817.3|3811.3|3817|3811|2
1654746510000|2022-06-09 03:48:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654746540000|2022-06-09 03:49:00|3817.5|3811.5|3818.3|3812.3|3818.5|3812.5|3817.5|3811.5|5
1654746600000|2022-06-09 03:50:00|3818|3812|3817.8|3811.8|3818|3812|3817.8|3811.8|2
1654746650000|2022-06-09 03:50:50|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|2
1654746670000|2022-06-09 03:51:10|3818.5|3812.5|3819.3|3813.3|3819.8|3813.8|3818.5|3812.5|10
1654746680000|2022-06-09 03:51:20|3819|3813|3818.3|3812.3|3819|3813|3818.3|3812.3|4
1654746690000|2022-06-09 03:51:30|3818.8|3812.8|3819|3813|3819.3|3813.3|3818.8|3812.8|3
1654746700000|2022-06-09 03:51:40|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1654746710000|2022-06-09 03:51:50|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|2
1654746720000|2022-06-09 03:52:00|3818.5|3812.5|3818.8|3812.8|3819.3|3813.3|3818.5|3812.5|6
1654746730000|2022-06-09 03:52:10|3818.5|3812.5|3819.3|3813.3|3819.3|3813.3|3818.5|3812.5|2
1654746740000|2022-06-09 03:52:20|3819|3813|3818.3|3812.3|3819|3813|3818.3|3812.3|2
1654746750000|2022-06-09 03:52:30|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|2
1654746780000|2022-06-09 03:53:00|3818|3812|3817.8|3811.8|3818|3812|3817.3|3811.3|4
1654746800000|2022-06-09 03:53:20|3818|3812|3817.8|3811.8|3818.5|3812.5|3817.8|3811.8|4
1654746810000|2022-06-09 03:53:30|3817.5|3811.5|3817.8|3811.8|3817.8|3811.8|3817.5|3811.5|2
1654746820000|2022-06-09 03:53:40|3817|3811|3817.5|3811.5|3817.8|3811.8|3817|3811|4
1654746830000|2022-06-09 03:53:50|3817.8|3811.8|3817.5|3811.5|3817.8|3811.8|3817.5|3811.5|2
1654746840000|2022-06-09 03:54:00|3817.3|3811.3|3817.5|3811.5|3817.5|3811.5|3817|3811|5
1654746850000|2022-06-09 03:54:10|3817.3|3811.3|3817|3811|3817.3|3811.3|3817|3811|4
1654746860000|2022-06-09 03:54:20|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|2
1654746870000|2022-06-09 03:54:30|3817|3811|3817|3811|3817|3811|3816.8|3810.8|3
1654746880000|2022-06-09 03:54:40|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|2
1654746890000|2022-06-09 03:54:50|3817|3811|3816.8|3810.8|3817|3811|3816.8|3810.8|2
1654746900000|2022-06-09 03:55:00|3817|3811|3817.5|3811.5|3817.5|3811.5|3817|3811|2
1654747060000|2022-06-09 03:57:40|3817.8|3811.8|3817.8|3811.8|3818.5|3812.5|3817.8|3811.8|4
1654747090000|2022-06-09 03:58:10|3817|3811|3817.3|3811.3|3817.5|3811.5|3817|3811|5
1654747120000|2022-06-09 03:58:40|3817.5|3811.5|3817.5|3811.5|3818|3812|3817|3811|7
1654747130000|2022-06-09 03:58:50|3817.3|3811.3|3817.5|3811.5|3817.5|3811.5|3817.3|3811.3|2
1654747140000|2022-06-09 03:59:00|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|4
1654747150000|2022-06-09 03:59:10|3817.5|3811.5|3818|3812|3818|3812|3817.3|3811.3|8
1654747170000|2022-06-09 03:59:30|3817.8|3811.8|3818.3|3812.3|3818.5|3812.5|3817.8|3811.8|4
1654747180000|2022-06-09 03:59:40|3818.8|3812.8|3819|3813|3819|3813|3818.3|3812.3|6
1654747190000|2022-06-09 03:59:50|3818.8|3812.8|3818.5|3812.5|3818.8|3812.8|3818.5|3812.5|2
1654747200000|2022-06-09 04:00:00|3818.8|3812.8|3818.8|3812.8|3819.3|3813.3|3818.5|3812.5|6
1654747210000|2022-06-09 04:00:10|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|2
1654747220000|2022-06-09 04:00:20|3818|3812|3817.8|3811.8|3818|3812|3817.8|3811.8|2
1654747250000|2022-06-09 04:00:50|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1654747260000|2022-06-09 04:01:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1654747290000|2022-06-09 04:01:30|3818|3812|3818.8|3812.8|3818.8|3812.8|3818|3812|2
1654747300000|2022-06-09 04:01:40|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3817.8|3811.8|4
1654747310000|2022-06-09 04:01:50|3818|3812|3818.8|3812.8|3818.8|3812.8|3817.8|3811.8|3
1654747330000|2022-06-09 04:02:10|3818.5|3812.5|3818.8|3812.8|3818.8|3812.8|3818|3812|3
1654747340000|2022-06-09 04:02:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.3|3812.3|3
1654747350000|2022-06-09 04:02:30|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|2
1654747380000|2022-06-09 04:03:00|3818|3812|3818.5|3812.5|3818.5|3812.5|3818|3812|2
1654747390000|2022-06-09 04:03:10|3818.3|3812.3|3818.5|3812.5|3818.8|3812.8|3817.8|3811.8|5
1654747400000|2022-06-09 04:03:20|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1654747430000|2022-06-09 04:03:50|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|2
1654747440000|2022-06-09 04:04:00|3818|3812|3818.3|3812.3|3818.3|3812.3|3818|3812|2
1654747450000|2022-06-09 04:04:10|3818|3812|3818.3|3812.3|3818.3|3812.3|3818|3812|2
1654747470000|2022-06-09 04:04:30|3818|3812|3818.3|3812.3|3818.3|3812.3|3818|3812|2
1654747500000|2022-06-09 04:05:00|3819.3|3813.3|3818.8|3812.8|3819.8|3813.8|3818.8|3812.8|4
1654747510000|2022-06-09 04:05:10|3817.8|3811.8|3818.8|3812.8|3818.8|3812.8|3817.8|3811.8|2
1654747520000|2022-06-09 04:05:20|3818.3|3812.3|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|5
1654747530000|2022-06-09 04:05:30|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|4
1654747540000|2022-06-09 04:05:40|3818.5|3812.5|3819.3|3813.3|3819.3|3813.3|3818.5|3812.5|3
1654747550000|2022-06-09 04:05:50|3819|3813|3818.8|3812.8|3819|3813|3818.8|3812.8|2
1654747590000|2022-06-09 04:06:30|3818.5|3812.5|3818.3|3812.3|3818.5|3812.5|3818.3|3812.3|2
1654747680000|2022-06-09 04:08:00|3818|3812|3818|3812|3818|3812|3818|3812|1
1654747720000|2022-06-09 04:08:40|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|2
1654747760000|2022-06-09 04:09:20|3817.5|3811.5|3816.8|3810.8|3817.5|3811.5|3816.8|3810.8|4
1654747800000|2022-06-09 04:10:00|3817|3811|3817.8|3811.8|3817.8|3811.8|3817|3811|3
1654747840000|2022-06-09 04:10:40|3817.5|3811.5|3818|3812|3818|3812|3817.5|3811.5|3
1654747860000|2022-06-09 04:11:00|3817.5|3811.5|3818|3812|3818|3812|3817.5|3811.5|6
1654747890000|2022-06-09 04:11:30|3817.8|3811.8|3818|3812|3818|3812|3817.8|3811.8|6
1654747900000|2022-06-09 04:11:40|3817.8|3811.8|3817.5|3811.5|3817.8|3811.8|3817.5|3811.5|2
1654747910000|2022-06-09 04:11:50|3817.8|3811.8|3818|3812|3818|3812|3817.5|3811.5|3
1654747940000|2022-06-09 04:12:20|3818.5|3812.5|3818.8|3812.8|3818.8|3812.8|3818.5|3812.5|2
1654747970000|2022-06-09 04:12:50|3818.5|3812.5|3817.8|3811.8|3818.5|3812.5|3817.8|3811.8|2
1654748040000|2022-06-09 04:14:00|3817|3811|3817.3|3811.3|3817.8|3811.8|3817|3811|4
1654748140000|2022-06-09 04:15:40|3816.8|3810.8|3817.5|3811.5|3817.8|3811.8|3816.8|3810.8|3
1654748170000|2022-06-09 04:16:10|3817.8|3811.8|3818.8|3812.8|3818.8|3812.8|3817.8|3811.8|7
1654748180000|2022-06-09 04:16:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3817.3|3811.3|7
1654748190000|2022-06-09 04:16:30|3818.3|3812.3|3818|3812|3818.3|3812.3|3818|3812|2
1654748200000|2022-06-09 04:16:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1654748230000|2022-06-09 04:17:10|3818|3812|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|3
1654748400000|2022-06-09 04:20:00|3818|3812|3818.5|3812.5|3818.8|3812.8|3818|3812|3
1654748410000|2022-06-09 04:20:10|3818.8|3812.8|3818.5|3812.5|3818.8|3812.8|3818.3|3812.3|3
1654748420000|2022-06-09 04:20:20|3818.3|3812.3|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|4
1654748430000|2022-06-09 04:20:30|3818.5|3812.5|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|4
1654748450000|2022-06-09 04:20:50|3818.5|3812.5|3818.5|3812.5|3818.8|3812.8|3818.3|3812.3|8
1654748460000|2022-06-09 04:21:00|3818.3|3812.3|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|2
1654748470000|2022-06-09 04:21:10|3818.5|3812.5|3818.8|3812.8|3819.3|3813.3|3818.3|3812.3|7
1654748590000|2022-06-09 04:23:10|3819|3813|3818.8|3812.8|3819|3813|3818.8|3812.8|2
1654748670000|2022-06-09 04:24:30|3819|3813|3819.8|3813.8|3819.8|3813.8|3819|3813|2
1654748720000|2022-06-09 04:25:20|3819.5|3813.5|3819.8|3813.8|3819.8|3813.8|3819.5|3813.5|2
1654748730000|2022-06-09 04:25:30|3819.5|3813.5|3819.8|3813.8|3819.8|3813.8|3819.5|3813.5|2
1654748740000|2022-06-09 04:25:40|3818.3|3812.3|3819.5|3813.5|3819.8|3813.8|3818.3|3812.3|3
1654748750000|2022-06-09 04:25:50|3819.3|3813.3|3819.3|3813.3|3819.5|3813.5|3819.3|3813.3|3
1654748770000|2022-06-09 04:26:10|3819|3813|3818.8|3812.8|3819|3813|3818.8|3812.8|2
1654748830000|2022-06-09 04:27:10|3817.5|3811.5|3818.3|3812.3|3818.8|3812.8|3817.5|3811.5|4
1654748840000|2022-06-09 04:27:20|3818|3812|3818|3812|3818|3812|3817.8|3811.8|3
1654748850000|2022-06-09 04:27:30|3817.8|3811.8|3817.5|3811.5|3817.8|3811.8|3817.5|3811.5|2
1654748860000|2022-06-09 04:27:40|3817.3|3811.3|3817|3811|3817.3|3811.3|3817|3811|2
1654749030000|2022-06-09 04:30:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1654749050000|2022-06-09 04:30:50|3817|3811|3817.3|3811.3|3817.3|3811.3|3817|3811|2
1654749060000|2022-06-09 04:31:00|3817|3811|3817|3811|3817|3811|3817|3811|1
1654749070000|2022-06-09 04:31:10|3817.3|3811.3|3817|3811|3817.3|3811.3|3817|3811|2
1654749090000|2022-06-09 04:31:30|3817.3|3811.3|3817|3811|3817.3|3811.3|3817|3811|2
1654749170000|2022-06-09 04:32:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654749180000|2022-06-09 04:33:00|3817|3811|3817|3811|3817|3811|3817|3811|1
1654749290000|2022-06-09 04:34:50|3817.3|3811.3|3817.5|3811.5|3817.8|3811.8|3817.3|3811.3|3
1654749380000|2022-06-09 04:36:20|3817.3|3811.3|3817|3811|3817.3|3811.3|3816.5|3810.5|4
1654749390000|2022-06-09 04:36:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654749510000|2022-06-09 04:38:30|3817|3811|3816.3|3810.3|3817|3811|3816.3|3810.3|2
1654749550000|2022-06-09 04:39:10|3816|3810|3815.8|3809.8|3816|3810|3815.8|3809.8|2
1654749570000|2022-06-09 04:39:30|3816|3810|3816.3|3810.3|3816.3|3810.3|3816|3810|4
1654749720000|2022-06-09 04:42:00|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|2
1654749740000|2022-06-09 04:42:20|3816.5|3810.5|3816.8|3810.8|3817.3|3811.3|3816.5|3810.5|3
1654749750000|2022-06-09 04:42:30|3816.5|3810.5|3816.5|3810.5|3816.8|3810.8|3816.5|3810.5|3
1654749770000|2022-06-09 04:42:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1654749780000|2022-06-09 04:43:00|3816.5|3810.5|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|2
1654749800000|2022-06-09 04:43:20|3816.5|3810.5|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|4
1654749830000|2022-06-09 04:43:50|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654749840000|2022-06-09 04:44:00|3816.3|3810.3|3816|3810|3816.3|3810.3|3816|3810|2
1654749900000|2022-06-09 04:45:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1654749910000|2022-06-09 04:45:10|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654750080000|2022-06-09 04:48:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1654750110000|2022-06-09 04:48:30|3816.3|3810.3|3816.5|3810.5|3816.8|3810.8|3816.3|3810.3|3
1654750140000|2022-06-09 04:49:00|3816.3|3810.3|3816.5|3810.5|3816.5|3810.5|3816.3|3810.3|2
1654750270000|2022-06-09 04:51:10|3816.8|3810.8|3817|3811|3817|3811|3816.8|3810.8|2
1654750290000|2022-06-09 04:51:30|3816.8|3810.8|3816.5|3810.5|3816.8|3810.8|3816.5|3810.5|2
1654750340000|2022-06-09 04:52:20|3816.8|3810.8|3816.8|3810.8|3817|3811|3816.8|3810.8|3
1654750390000|2022-06-09 04:53:10|3817|3811|3816.8|3810.8|3817|3811|3816.8|3810.8|4
1654750400000|2022-06-09 04:53:20|3817|3811|3817|3811|3817.3|3811.3|3816.8|3810.8|6
1654750410000|2022-06-09 04:53:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|3
1654750420000|2022-06-09 04:53:40|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654750560000|2022-06-09 04:56:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654750580000|2022-06-09 04:56:20|3816|3810|3816.3|3810.3|3816.3|3810.3|3816|3810|4
1654750600000|2022-06-09 04:56:40|3816|3810|3816.3|3810.3|3816.3|3810.3|3816|3810|2
1654750740000|2022-06-09 04:59:00|3816|3810|3816.5|3810.5|3816.5|3810.5|3816|3810|5
1654750750000|2022-06-09 04:59:10|3816.3|3810.3|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|3
1654750770000|2022-06-09 04:59:30|3816.5|3810.5|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|2
1654750790000|2022-06-09 04:59:50|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816|3810|6
1654750800000|2022-06-09 05:00:00|3816|3810|3816.3|3810.3|3816.3|3810.3|3816|3810|2
1654750810000|2022-06-09 05:00:10|3816|3810|3816|3810|3816|3810|3816|3810|1
1654750860000|2022-06-09 05:01:00|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|1
1654751010000|2022-06-09 05:03:30|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|1
1654751030000|2022-06-09 05:03:50|3815|3809|3815|3809|3815|3809|3815|3809|1
1654751160000|2022-06-09 05:06:00|3816|3810|3817|3811|3817|3811|3816|3810|4
1654751170000|2022-06-09 05:06:10|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|2
1654751180000|2022-06-09 05:06:20|3817.5|3811.5|3817.8|3811.8|3818.3|3812.3|3817.5|3811.5|4
1654751230000|2022-06-09 05:07:10|3817.5|3811.5|3817|3811|3817.5|3811.5|3817|3811|2
1654751370000|2022-06-09 05:09:30|3817.3|3811.3|3818.3|3812.3|3818.5|3812.5|3817.3|3811.3|5
1654751380000|2022-06-09 05:09:40|3817.8|3811.8|3818.8|3812.8|3818.8|3812.8|3817.8|3811.8|2
1654751390000|2022-06-09 05:09:50|3818.5|3812.5|3817.3|3811.3|3818.5|3812.5|3817.3|3811.3|3
1654751400000|2022-06-09 05:10:00|3817.5|3811.5|3818|3812|3818.3|3812.3|3817.5|3811.5|5
1654751410000|2022-06-09 05:10:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.5|3811.5|3
1654751420000|2022-06-09 05:10:20|3817.5|3811.5|3817.8|3811.8|3817.8|3811.8|3817.5|3811.5|2
1654751440000|2022-06-09 05:10:40|3817|3811|3817|3811|3817|3811|3817|3811|1
1654751460000|2022-06-09 05:11:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654751500000|2022-06-09 05:11:40|3817|3811|3817|3811|3817|3811|3817|3811|1
1654751520000|2022-06-09 05:12:00|3817.3|3811.3|3817.3|3811.3|3817.5|3811.5|3817.3|3811.3|3
1654751540000|2022-06-09 05:12:20|3817.5|3811.5|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|5
1654751550000|2022-06-09 05:12:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654751560000|2022-06-09 05:12:40|3817|3811|3817|3811|3817|3811|3817|3811|1
1654751640000|2022-06-09 05:14:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1654751650000|2022-06-09 05:14:10|3817|3811|3816.8|3810.8|3817|3811|3816.8|3810.8|8
1654751660000|2022-06-09 05:14:20|3817|3811|3817|3811|3817|3811|3817|3811|1
1654751670000|2022-06-09 05:14:30|3816.8|3810.8|3816.8|3810.8|3817|3811|3816.8|3810.8|3
1654751680000|2022-06-09 05:14:40|3815.8|3809.8|3814|3808|3815.8|3809.8|3814|3808|4
1654751710000|2022-06-09 05:15:10|3813.3|3807.3|3814|3808|3814|3808|3813.3|3807.3|2
1654751750000|2022-06-09 05:15:50|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|4
1654751760000|2022-06-09 05:16:00|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1654751840000|2022-06-09 05:17:20|3813.3|3807.3|3812.3|3806.3|3813.3|3807.3|3812.3|3806.3|3
1654751850000|2022-06-09 05:17:30|3812.5|3806.5|3812.3|3806.3|3812.5|3806.5|3812.3|3806.3|2
1654751860000|2022-06-09 05:17:40|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|2
1654751870000|2022-06-09 05:17:50|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1654751900000|2022-06-09 05:18:20|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|1
1654751910000|2022-06-09 05:18:30|3812.5|3806.5|3812.3|3806.3|3812.5|3806.5|3812.3|3806.3|2
1654751990000|2022-06-09 05:19:50|3812.5|3806.5|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|3
1654752000000|2022-06-09 05:20:00|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|2
1654752050000|2022-06-09 05:20:50|3812.3|3806.3|3811.8|3805.8|3812.3|3806.3|3811.8|3805.8|2
1654752060000|2022-06-09 05:21:00|3812|3806|3812|3806|3812|3806|3812|3806|1
1654752120000|2022-06-09 05:22:00|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|2
1654752150000|2022-06-09 05:22:30|3811|3805|3811|3805|3811|3805|3811|3805|1
1654752210000|2022-06-09 05:23:30|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|1
1654752220000|2022-06-09 05:23:40|3810|3804|3810|3804|3810|3804|3810|3804|1
1654752520000|2022-06-09 05:28:40|3809.3|3803.3|3810|3804|3810|3804|3809.3|3803.3|2
1654752600000|2022-06-09 05:30:00|3809.8|3803.8|3808|3802|3809.8|3803.8|3806.5|3800.5|14
1654752610000|2022-06-09 05:30:10|3807.8|3801.8|3807.5|3801.5|3807.8|3801.8|3806.8|3800.8|14
1654752620000|2022-06-09 05:30:20|3807.8|3801.8|3807.3|3801.3|3807.8|3801.8|3807.3|3801.3|7
1654752630000|2022-06-09 05:30:30|3807|3801|3807|3801|3807.3|3801.3|3806.5|3800.5|7
1654752640000|2022-06-09 05:30:40|3806.8|3800.8|3806.8|3800.8|3807|3801|3806.5|3800.5|5
1654752650000|2022-06-09 05:30:50|3807|3801|3807|3801|3807|3801|3806.3|3800.3|11
1654752660000|2022-06-09 05:31:00|3806.8|3800.8|3806.5|3800.5|3806.8|3800.8|3806.3|3800.3|3
1654752670000|2022-06-09 05:31:10|3806.8|3800.8|3807.3|3801.3|3807.3|3801.3|3806.8|3800.8|3
1654752680000|2022-06-09 05:31:20|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|1
1654752730000|2022-06-09 05:32:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|1
1654752740000|2022-06-09 05:32:20|3808|3802|3808|3802|3808.3|3802.3|3807.8|3801.8|4
1654752750000|2022-06-09 05:32:30|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|1
1654752780000|2022-06-09 05:33:00|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1654752790000|2022-06-09 05:33:10|3808|3802|3808|3802|3808|3802|3808|3802|1
1654752800000|2022-06-09 05:33:20|3807.8|3801.8|3806.5|3800.5|3808|3802|3806.5|3800.5|8
1654752810000|2022-06-09 05:33:30|3806.8|3800.8|3806.8|3800.8|3808|3802|3806.8|3800.8|9
1654752820000|2022-06-09 05:33:40|3807|3801|3806.8|3800.8|3807|3801|3806.3|3800.3|5
1654752830000|2022-06-09 05:33:50|3806.5|3800.5|3806.3|3800.3|3806.5|3800.5|3806|3800|5
1654752850000|2022-06-09 05:34:10|3806.5|3800.5|3807.5|3801.5|3807.8|3801.8|3806.5|3800.5|6
1654752870000|2022-06-09 05:34:30|3807.8|3801.8|3808.5|3802.5|3808.5|3802.5|3807.8|3801.8|2
1654752880000|2022-06-09 05:34:40|3808.3|3802.3|3808|3802|3808.3|3802.3|3808|3802|2
1654752890000|2022-06-09 05:34:50|3808.3|3802.3|3807.8|3801.8|3808.3|3802.3|3807.8|3801.8|3
1654752900000|2022-06-09 05:35:00|3808|3802|3808.5|3802.5|3808.5|3802.5|3807.3|3801.3|13
1654752910000|2022-06-09 05:35:10|3808.8|3802.8|3810.3|3804.3|3810.3|3804.3|3808.8|3802.8|3
1654752930000|2022-06-09 05:35:30|3811.3|3805.3|3812.5|3806.5|3812.5|3806.5|3811.3|3805.3|5
1654752940000|2022-06-09 05:35:40|3811.5|3805.5|3813.3|3807.3|3813.3|3807.3|3811.5|3805.5|4
1654752950000|2022-06-09 05:35:50|3812|3806|3812|3806|3812|3806|3811.8|3805.8|3
1654752960000|2022-06-09 05:36:00|3812.3|3806.3|3814|3808|3814|3808|3812.3|3806.3|7
1654752970000|2022-06-09 05:36:10|3813.8|3807.8|3814|3808|3814|3808|3813.8|3807.8|2
1654752980000|2022-06-09 05:36:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654752990000|2022-06-09 05:36:30|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654753000000|2022-06-09 05:36:40|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|2
1654753010000|2022-06-09 05:36:50|3816|3810|3816|3810|3816|3810|3816|3810|1
1654753020000|2022-06-09 05:37:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654753030000|2022-06-09 05:37:10|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1654753050000|2022-06-09 05:37:30|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654753060000|2022-06-09 05:37:40|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1654753070000|2022-06-09 05:37:50|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|2
1654753110000|2022-06-09 05:38:30|3816.8|3810.8|3816.5|3810.5|3816.8|3810.8|3816.5|3810.5|2
1654753120000|2022-06-09 05:38:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654753140000|2022-06-09 05:39:00|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|2
1654753150000|2022-06-09 05:39:10|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1654753180000|2022-06-09 05:39:40|3816.8|3810.8|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|2
1654753210000|2022-06-09 05:40:10|3818|3812|3817.3|3811.3|3818.5|3812.5|3817.3|3811.3|5
1654753220000|2022-06-09 05:40:20|3817|3811|3817|3811|3817|3811|3816.8|3810.8|3
1654753230000|2022-06-09 05:40:30|3816.8|3810.8|3817|3811|3817|3811|3816.8|3810.8|4
1654753240000|2022-06-09 05:40:40|3816.8|3810.8|3817|3811|3818.8|3812.8|3816.8|3810.8|7
1654753260000|2022-06-09 05:41:00|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|6
1654753270000|2022-06-09 05:41:10|3818.5|3812.5|3818.8|3812.8|3818.8|3812.8|3818.5|3812.5|2
1654753290000|2022-06-09 05:41:30|3818.5|3812.5|3818.8|3812.8|3819|3813|3818.5|3812.5|3
1654753300000|2022-06-09 05:41:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|1
1654753310000|2022-06-09 05:41:50|3819|3813|3819.3|3813.3|3819.5|3813.5|3819|3813|3
1654753320000|2022-06-09 05:42:00|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654753330000|2022-06-09 05:42:10|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1654753360000|2022-06-09 05:42:40|3819|3813|3816|3810|3819|3813|3815.8|3809.8|9
1654753370000|2022-06-09 05:42:50|3815.8|3809.8|3815.5|3809.5|3816|3810|3815.5|3809.5|4
1654753410000|2022-06-09 05:43:30|3815.8|3809.8|3816.5|3810.5|3817|3811|3815.8|3809.8|6
1654753420000|2022-06-09 05:43:40|3816.3|3810.3|3816|3810|3816.3|3810.3|3814.8|3808.8|6
1654753430000|2022-06-09 05:43:50|3815.8|3809.8|3816|3810|3816|3810|3815.8|3809.8|2
1654753440000|2022-06-09 05:44:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.5|3809.5|9
1654753450000|2022-06-09 05:44:10|3815.5|3809.5|3815.8|3809.8|3815.8|3809.8|3815.5|3809.5|4
1654753460000|2022-06-09 05:44:20|3815.5|3809.5|3817|3811|3817|3811|3815.5|3809.5|4
1654753470000|2022-06-09 05:44:30|3816.8|3810.8|3817.5|3811.5|3817.8|3811.8|3816.8|3810.8|6
1654753480000|2022-06-09 05:44:40|3817.3|3811.3|3817.5|3811.5|3817.5|3811.5|3817.3|3811.3|2
1654753500000|2022-06-09 05:45:00|3817.3|3811.3|3818|3812|3818|3812|3817.3|3811.3|9
1654753510000|2022-06-09 05:45:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1654753520000|2022-06-09 05:45:20|3817.5|3811.5|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|3
1654753530000|2022-06-09 05:45:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1654753540000|2022-06-09 05:45:40|3818.8|3812.8|3818.5|3812.5|3819.8|3813.8|3818.5|3812.5|5
1654753550000|2022-06-09 05:45:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1654753560000|2022-06-09 05:46:00|3818.5|3812.5|3819|3813|3819.8|3813.8|3818.5|3812.5|5
1654753570000|2022-06-09 05:46:10|3818.8|3812.8|3818.5|3812.5|3819|3813|3818.5|3812.5|4
1654753580000|2022-06-09 05:46:20|3818|3812|3817.5|3811.5|3818|3812|3817.5|3811.5|2
1654753590000|2022-06-09 05:46:30|3817|3811|3818|3812|3818|3812|3816.5|3810.5|9
1654753600000|2022-06-09 05:46:40|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.5|3811.5|5
1654753610000|2022-06-09 05:46:50|3817.5|3811.5|3816.5|3810.5|3818|3812|3816.5|3810.5|7
1654753620000|2022-06-09 05:47:00|3816.3|3810.3|3815|3809|3817.8|3811.8|3815|3809|11
1654753630000|2022-06-09 05:47:10|3814|3808|3814|3808|3814.5|3808.5|3813.3|3807.3|7
1654753640000|2022-06-09 05:47:20|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|5
1654753650000|2022-06-09 05:47:30|3813.5|3807.5|3813.8|3807.8|3814|3808|3813.5|3807.5|4
1654753660000|2022-06-09 05:47:40|3814|3808|3814.5|3808.5|3814.5|3808.5|3814|3808|6
1654753670000|2022-06-09 05:47:50|3814.8|3808.8|3814.5|3808.5|3815|3809|3814|3808|9
1654753680000|2022-06-09 05:48:00|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|3
1654753690000|2022-06-09 05:48:10|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1654753700000|2022-06-09 05:48:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.3|3808.3|3
1654753710000|2022-06-09 05:48:30|3814|3808|3814.5|3808.5|3814.8|3808.8|3814|3808|5
1654753720000|2022-06-09 05:48:40|3814.8|3808.8|3815.5|3809.5|3815.5|3809.5|3814.8|3808.8|4
1654753730000|2022-06-09 05:48:50|3815.3|3809.3|3816|3810|3816.3|3810.3|3815.3|3809.3|4
1654753740000|2022-06-09 05:49:00|3815.8|3809.8|3814|3808|3816|3810|3814|3808|5
1654753750000|2022-06-09 05:49:10|3813.6|3807.6|3814.3|3808.3|3814.3|3808.3|3813.6|3807.6|6
1654753760000|2022-06-09 05:49:20|3814.5|3808.5|3814.3|3808.3|3815.3|3809.3|3814|3808|6
1654753770000|2022-06-09 05:49:30|3814|3808|3814|3808|3814.3|3808.3|3814|3808|3
1654753810000|2022-06-09 05:50:10|3814.3|3808.3|3814.8|3808.8|3815.5|3809.5|3814.3|3808.3|9
1654753820000|2022-06-09 05:50:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654753830000|2022-06-09 05:50:30|3814|3808|3814.3|3808.3|3814.3|3808.3|3814|3808|4
1654753840000|2022-06-09 05:50:40|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|3
1654753860000|2022-06-09 05:51:00|3813.5|3807.5|3813.3|3807.3|3814.3|3808.3|3813.3|3807.3|8
1654753870000|2022-06-09 05:51:10|3813.8|3807.8|3814.5|3808.5|3814.5|3808.5|3813.8|3807.8|2
1654753880000|2022-06-09 05:51:20|3814.3|3808.3|3814.3|3808.3|3814.5|3808.5|3814|3808|6
1654753890000|2022-06-09 05:51:30|3814|3808|3814.8|3808.8|3814.8|3808.8|3814|3808|3
1654753900000|2022-06-09 05:51:40|3814.5|3808.5|3815.3|3809.3|3815.3|3809.3|3814.5|3808.5|2
1654753910000|2022-06-09 05:51:50|3815|3809|3815.3|3809.3|3815.3|3809.3|3814.5|3808.5|8
1654753920000|2022-06-09 05:52:00|3815|3809|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|6
1654753930000|2022-06-09 05:52:10|3815|3809|3815.8|3809.8|3815.8|3809.8|3815|3809|4
1654753950000|2022-06-09 05:52:30|3815.5|3809.5|3814.8|3808.8|3815.5|3809.5|3814.8|3808.8|2
1654753960000|2022-06-09 05:52:40|3815|3809|3814.3|3808.3|3815|3809|3813.5|3807.5|9
1654753970000|2022-06-09 05:52:50|3814|3808|3813.3|3807.3|3814|3808|3813.3|3807.3|3
1654753980000|2022-06-09 05:53:00|3813.5|3807.5|3814.5|3808.5|3815|3809|3813.5|3807.5|5
1654753990000|2022-06-09 05:53:10|3814.8|3808.8|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|5
1654754010000|2022-06-09 05:53:30|3814|3808|3814|3808|3814|3808|3814|3808|1
1654754040000|2022-06-09 05:54:00|3813.8|3807.8|3813.3|3807.3|3814.3|3808.3|3813.3|3807.3|8
1654754050000|2022-06-09 05:54:10|3813|3807|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|5
1654754060000|2022-06-09 05:54:20|3813|3807|3813|3807|3813|3807|3812.5|3806.5|7
1654754070000|2022-06-09 05:54:30|3812.8|3806.8|3812.8|3806.8|3813|3807|3812.3|3806.3|9
1654754080000|2022-06-09 05:54:40|3812.5|3806.5|3812|3806|3812.5|3806.5|3811|3805|7
1654754090000|2022-06-09 05:54:50|3811.8|3805.8|3811.5|3805.5|3812.3|3806.3|3811.5|3805.5|4
1654754100000|2022-06-09 05:55:00|3811|3805|3811.8|3805.8|3811.8|3805.8|3811|3805|5
1654754110000|2022-06-09 05:55:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1654754140000|2022-06-09 05:55:40|3811.3|3805.3|3811.5|3805.5|3812|3806|3811.3|3805.3|4
1654754150000|2022-06-09 05:55:50|3811.3|3805.3|3812.5|3806.5|3812.5|3806.5|3811|3805|5
1654754160000|2022-06-09 05:56:00|3813|3807|3813|3807|3813.8|3807.8|3812.5|3806.5|6
1654754220000|2022-06-09 05:57:00|3813.3|3807.3|3814|3808|3814|3808|3813.3|3807.3|3
1654754230000|2022-06-09 05:57:10|3814.8|3808.8|3814.5|3808.5|3814.8|3808.8|3814.5|3808.5|2
1654754270000|2022-06-09 05:57:50|3814.8|3808.8|3819.3|3813.3|3819.5|3813.5|3814.8|3808.8|3
1654754280000|2022-06-09 05:58:00|3819.8|3813.8|3821.8|3815.8|3822.3|3816.3|3819.8|3813.8|11
1654754290000|2022-06-09 05:58:10|3821.5|3815.5|3821|3815|3821.5|3815.5|3821|3815|3
1654754300000|2022-06-09 05:58:20|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|1
1654754310000|2022-06-09 05:58:30|3820.8|3814.8|3820.3|3814.3|3820.8|3814.8|3820.3|3814.3|3
1654754320000|2022-06-09 05:58:40|3820|3814|3820.3|3814.3|3820.3|3814.3|3820|3814|2
1654754330000|2022-06-09 05:58:50|3820|3814|3819.8|3813.8|3820|3814|3819.8|3813.8|2
1654754340000|2022-06-09 05:59:00|3819.5|3813.5|3818.8|3812.8|3819.5|3813.5|3818.8|3812.8|3
1654754350000|2022-06-09 05:59:10|3818.5|3812.5|3819|3813|3819|3813|3818.5|3812.5|2
1654754370000|2022-06-09 05:59:30|3819.8|3813.8|3820.3|3814.3|3820.5|3814.5|3819.8|3813.8|7
1654754380000|2022-06-09 05:59:40|3820|3814|3820|3814|3820|3814|3820|3814|1
1654754390000|2022-06-09 05:59:50|3820.3|3814.3|3820|3814|3820.3|3814.3|3820|3814|2
1654754400000|2022-06-09 06:00:00|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820|3814|11
1654754410000|2022-06-09 06:00:10|3820|3814|3819.3|3813.3|3820|3814|3819.3|3813.3|3
1654754440000|2022-06-09 06:00:40|3820|3814|3820|3814|3820|3814|3819.8|3813.8|3
1654754460000|2022-06-09 06:01:00|3820.3|3814.3|3820.5|3814.5|3821.5|3815.5|3820.3|3814.3|11
1654754470000|2022-06-09 06:01:10|3820.3|3814.3|3819.8|3813.8|3820.3|3814.3|3819.8|3813.8|3
1654754480000|2022-06-09 06:01:20|3819.5|3813.5|3819.3|3813.3|3819.5|3813.5|3819.3|3813.3|2
1654754500000|2022-06-09 06:01:40|3819.5|3813.5|3819.3|3813.3|3819.5|3813.5|3819.3|3813.3|2
1654754510000|2022-06-09 06:01:50|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654754540000|2022-06-09 06:02:20|3819.8|3813.8|3820|3814|3820.5|3814.5|3819.8|3813.8|8
1654754550000|2022-06-09 06:02:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.5|3813.5|3
1654754570000|2022-06-09 06:02:50|3820|3814|3820|3814|3820|3814|3820|3814|1
1654754640000|2022-06-09 06:04:00|3819.8|3813.8|3819.5|3813.5|3820|3814|3819.5|3813.5|4
1654754650000|2022-06-09 06:04:10|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|3
1654754660000|2022-06-09 06:04:20|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1654754690000|2022-06-09 06:04:50|3819.5|3813.5|3820|3814|3820|3814|3819.3|3813.3|5
1654754700000|2022-06-09 06:05:00|3819.8|3813.8|3819.5|3813.5|3819.8|3813.8|3819.5|3813.5|2
1654754720000|2022-06-09 06:05:20|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1654754750000|2022-06-09 06:05:50|3819.5|3813.5|3819.5|3813.5|3819.8|3813.8|3819.5|3813.5|3
1654754800000|2022-06-09 06:06:40|3819.8|3813.8|3820.8|3814.8|3821|3815|3819.8|3813.8|7
1654754810000|2022-06-09 06:06:50|3821|3815|3820.8|3814.8|3821|3815|3820.8|3814.8|4
1654754830000|2022-06-09 06:07:10|3821|3815|3821|3815|3821|3815|3821|3815|1
1654754840000|2022-06-09 06:07:20|3820.8|3814.8|3820.3|3814.3|3820.8|3814.8|3820.3|3814.3|2
1654754850000|2022-06-09 06:07:30|3820|3814|3820.3|3814.3|3820.3|3814.3|3820|3814|4
1654754860000|2022-06-09 06:07:40|3820.5|3814.5|3820.3|3814.3|3820.5|3814.5|3820.3|3814.3|2
1654754870000|2022-06-09 06:07:50|3820|3814|3819.8|3813.8|3820|3814|3819.5|3813.5|4
1654754880000|2022-06-09 06:08:00|3819.5|3813.5|3819.5|3813.5|3820|3814|3819.5|3813.5|4
1654754900000|2022-06-09 06:08:20|3819.8|3813.8|3820|3814|3820|3814|3819.8|3813.8|2
1654754910000|2022-06-09 06:08:30|3819.8|3813.8|3819.5|3813.5|3819.8|3813.8|3819.5|3813.5|2
1654754930000|2022-06-09 06:08:50|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654754940000|2022-06-09 06:09:00|3819.5|3813.5|3820.5|3814.5|3820.5|3814.5|3819.5|3813.5|3
1654754950000|2022-06-09 06:09:10|3820.8|3814.8|3821|3815|3821|3815|3820.5|3814.5|3
1654754960000|2022-06-09 06:09:20|3821.3|3815.3|3821|3815|3821.3|3815.3|3821|3815|2
1654754980000|2022-06-09 06:09:40|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|1
1654754990000|2022-06-09 06:09:50|3821|3815|3821|3815|3821|3815|3820.8|3814.8|3
1654755030000|2022-06-09 06:10:30|3820.8|3814.8|3820.3|3814.3|3820.8|3814.8|3820.3|3814.3|3
1654755040000|2022-06-09 06:10:40|3819.5|3813.5|3820.3|3814.3|3820.3|3814.3|3819.5|3813.5|2
1654755060000|2022-06-09 06:11:00|3819|3813|3819.8|3813.8|3819.8|3813.8|3819|3813|2
1654755100000|2022-06-09 06:11:40|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654755120000|2022-06-09 06:12:00|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654755140000|2022-06-09 06:12:20|3820|3814|3820|3814|3820|3814|3820|3814|1
1654755160000|2022-06-09 06:12:40|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654755180000|2022-06-09 06:13:00|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654755190000|2022-06-09 06:13:10|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654755350000|2022-06-09 06:15:50|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654755400000|2022-06-09 06:16:40|3819.8|3813.8|3819.8|3813.8|3820|3814|3819.8|3813.8|3
1654755440000|2022-06-09 06:17:20|3820|3814|3820|3814|3820|3814|3820|3814|1
1654755450000|2022-06-09 06:17:30|3820.8|3814.8|3820.5|3814.5|3820.8|3814.8|3820.3|3814.3|4
1654755460000|2022-06-09 06:17:40|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|1
1654755470000|2022-06-09 06:17:50|3820.5|3814.5|3820.8|3814.8|3820.8|3814.8|3820.5|3814.5|2
1654755480000|2022-06-09 06:18:00|3821|3815|3820.8|3814.8|3821|3815|3820.8|3814.8|2
1654755500000|2022-06-09 06:18:20|3820.5|3814.5|3819.8|3813.8|3820.5|3814.5|3819.8|3813.8|2
1654755630000|2022-06-09 06:20:30|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654755680000|2022-06-09 06:21:20|3819|3813|3819|3813|3819|3813|3819|3813|1
1654755690000|2022-06-09 06:21:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1654755700000|2022-06-09 06:21:40|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1654755710000|2022-06-09 06:21:50|3818.8|3812.8|3819.5|3813.5|3819.5|3813.5|3818.8|3812.8|2
1654755720000|2022-06-09 06:22:00|3819|3813|3819|3813|3819|3813|3819|3813|1
1654755850000|2022-06-09 06:24:10|3818.8|3812.8|3819|3813|3819|3813|3818.8|3812.8|2
1654755860000|2022-06-09 06:24:20|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1654755910000|2022-06-09 06:25:10|3819|3813|3819|3813|3819|3813|3819|3813|1
1654756020000|2022-06-09 06:27:00|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1654756170000|2022-06-09 06:29:30|3819|3813|3819|3813|3819|3813|3819|3813|1
1654756210000|2022-06-09 06:30:10|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|3
1654756220000|2022-06-09 06:30:20|3818|3812|3814.5|3808.5|3818|3812|3814.5|3808.5|5
1654756250000|2022-06-09 06:30:50|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3813.5|3807.5|5
1654756260000|2022-06-09 06:31:00|3814|3808|3810.8|3804.8|3814|3808|3810.8|3804.8|6
1654756270000|2022-06-09 06:31:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654756280000|2022-06-09 06:31:20|3810.8|3804.8|3811.8|3805.8|3812.5|3806.5|3810.8|3804.8|7
1654756290000|2022-06-09 06:31:30|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|3
1654756300000|2022-06-09 06:31:40|3812|3806|3812|3806|3812|3806|3811.8|3805.8|3
1654756310000|2022-06-09 06:31:50|3812.5|3806.5|3813.5|3807.5|3813.5|3807.5|3812.5|3806.5|3
1654756320000|2022-06-09 06:32:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654756340000|2022-06-09 06:32:20|3813|3807|3813|3807|3813|3807|3813|3807|1
1654756350000|2022-06-09 06:32:30|3813.3|3807.3|3813.5|3807.5|3813.5|3807.5|3813.3|3807.3|2
1654756360000|2022-06-09 06:32:40|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654756370000|2022-06-09 06:32:50|3813.5|3807.5|3813.8|3807.8|3813.8|3807.8|3813.5|3807.5|4
1654756380000|2022-06-09 06:33:00|3814.3|3808.3|3814|3808|3814.3|3808.3|3814|3808|2
1654756390000|2022-06-09 06:33:10|3814.3|3808.3|3816|3810|3816|3810|3814.3|3808.3|8
1654756400000|2022-06-09 06:33:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1654756420000|2022-06-09 06:33:40|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.3|3809.3|3
1654756430000|2022-06-09 06:33:50|3814|3808|3813.5|3807.5|3814|3808|3813.3|3807.3|4
1654756440000|2022-06-09 06:34:00|3813.3|3807.3|3813.5|3807.5|3814|3808|3813.3|3807.3|6
1654756450000|2022-06-09 06:34:10|3813.8|3807.8|3814.5|3808.5|3814.5|3808.5|3813.8|3807.8|4
1654756460000|2022-06-09 06:34:20|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|2
1654756470000|2022-06-09 06:34:30|3815|3809|3816.3|3810.3|3816.5|3810.5|3815|3809|7
1654756500000|2022-06-09 06:35:00|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816|3810|4
1654756530000|2022-06-09 06:35:30|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|4
1654756540000|2022-06-09 06:35:40|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|6
1654756550000|2022-06-09 06:35:50|3816|3810|3816.3|3810.3|3816.3|3810.3|3816|3810|2
1654756560000|2022-06-09 06:36:00|3816|3810|3816|3810|3816|3810|3816|3810|1
1654756570000|2022-06-09 06:36:10|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|3
1654756580000|2022-06-09 06:36:20|3815.5|3809.5|3815.5|3809.5|3816.3|3810.3|3815.5|3809.5|4
1654756590000|2022-06-09 06:36:30|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1654756610000|2022-06-09 06:36:50|3815.5|3809.5|3814.5|3808.5|3815.5|3809.5|3814.5|3808.5|2
1654756620000|2022-06-09 06:37:00|3813.3|3807.3|3812.8|3806.8|3813.5|3807.5|3812.5|3806.5|8
1654756630000|2022-06-09 06:37:10|3813|3807|3814|3808|3814|3808|3813|3807|3
1654756640000|2022-06-09 06:37:20|3814.3|3808.3|3815.8|3809.8|3815.8|3809.8|3814.3|3808.3|5
1654756650000|2022-06-09 06:37:30|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|2
1654756660000|2022-06-09 06:37:40|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|1
1654756670000|2022-06-09 06:37:50|3815|3809|3815|3809|3815.8|3809.8|3815|3809|4
1654756680000|2022-06-09 06:38:00|3815.3|3809.3|3814.5|3808.5|3815.3|3809.3|3814|3808|7
1654756690000|2022-06-09 06:38:10|3814.3|3808.3|3814|3808|3814.5|3808.5|3813.8|3807.8|5
1654756700000|2022-06-09 06:38:20|3813.8|3807.8|3813.5|3807.5|3813.8|3807.8|3813.5|3807.5|2
1654756720000|2022-06-09 06:38:40|3813.3|3807.3|3814.3|3808.3|3814.3|3808.3|3813|3807|8
1654756730000|2022-06-09 06:38:50|3814.5|3808.5|3813.5|3807.5|3814.5|3808.5|3813.5|3807.5|3
1654756750000|2022-06-09 06:39:10|3813.3|3807.3|3813|3807|3813.3|3807.3|3813|3807|2
1654756760000|2022-06-09 06:39:20|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1654756770000|2022-06-09 06:39:30|3813|3807|3813|3807|3813|3807|3813|3807|1
1654756790000|2022-06-09 06:39:50|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|2
1654756800000|2022-06-09 06:40:00|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|3
1654756810000|2022-06-09 06:40:10|3812.5|3806.5|3813|3807|3813.3|3807.3|3812.5|3806.5|4
1654756830000|2022-06-09 06:40:30|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|7
1654756850000|2022-06-09 06:40:50|3812.5|3806.5|3812|3806|3812.5|3806.5|3812|3806|5
1654756860000|2022-06-09 06:41:00|3813.5|3807.5|3813.3|3807.3|3813.5|3807.5|3812.3|3806.3|4
1654756870000|2022-06-09 06:41:10|3813|3807|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|4
1654756880000|2022-06-09 06:41:20|3813.8|3807.8|3813.5|3807.5|3813.8|3807.8|3813.5|3807.5|2
1654756890000|2022-06-09 06:41:30|3813|3807|3812|3806|3813|3807|3812|3806|2
1654756940000|2022-06-09 06:42:20|3812.3|3806.3|3810|3804|3812.3|3806.3|3810|3804|2
1654756950000|2022-06-09 06:42:30|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1654756960000|2022-06-09 06:42:40|3810.3|3804.3|3809.5|3803.5|3810.3|3804.3|3809.5|3803.5|2
1654756970000|2022-06-09 06:42:50|3809.3|3803.3|3809.5|3803.5|3809.5|3803.5|3809.3|3803.3|2
1654756980000|2022-06-09 06:43:00|3810|3804|3807.5|3801.5|3810.3|3804.3|3807.5|3801.5|6
1654757010000|2022-06-09 06:43:30|3808|3802|3809|3803|3809|3803|3808|3802|4
1654757020000|2022-06-09 06:43:40|3808.8|3802.8|3809.5|3803.5|3809.5|3803.5|3808.5|3802.5|5
1654757030000|2022-06-09 06:43:50|3809.8|3803.8|3810.5|3804.5|3810.5|3804.5|3809.5|3803.5|6
1654757050000|2022-06-09 06:44:10|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654757060000|2022-06-09 06:44:20|3810|3804|3810|3804|3810|3804|3810|3804|1
1654757130000|2022-06-09 06:45:30|3810.3|3804.3|3807.8|3801.8|3810.3|3804.3|3807.5|3801.5|4
1654757140000|2022-06-09 06:45:40|3807.5|3801.5|3807.5|3801.5|3807.8|3801.8|3807.5|3801.5|3
1654757150000|2022-06-09 06:45:50|3807.8|3801.8|3807.8|3801.8|3808|3802|3807.5|3801.5|7
1654757160000|2022-06-09 06:46:00|3808|3802|3808|3802|3808|3802|3808|3802|1
1654757170000|2022-06-09 06:46:10|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|1
1654757180000|2022-06-09 06:46:20|3808|3802|3810|3804|3810.3|3804.3|3808|3802|9
1654757190000|2022-06-09 06:46:30|3809.3|3803.3|3809.5|3803.5|3810|3804|3809.3|3803.3|5
1654757200000|2022-06-09 06:46:40|3809.3|3803.3|3810|3804|3810|3804|3809.3|3803.3|6
1654757210000|2022-06-09 06:46:50|3809.8|3803.8|3810|3804|3810|3804|3809.8|3803.8|2
1654757220000|2022-06-09 06:47:00|3809.8|3803.8|3810|3804|3810|3804|3809.8|3803.8|2
1654757230000|2022-06-09 06:47:10|3809.8|3803.8|3809.5|3803.5|3810|3804|3809|3803|7
1654757240000|2022-06-09 06:47:20|3809.3|3803.3|3808.5|3802.5|3809.3|3803.3|3808.5|3802.5|3
1654757250000|2022-06-09 06:47:30|3808.8|3802.8|3808.5|3802.5|3809.5|3803.5|3808.3|3802.3|9
1654757260000|2022-06-09 06:47:40|3808.8|3802.8|3809|3803|3809|3803|3808.8|3802.8|2
1654757280000|2022-06-09 06:48:00|3809.3|3803.3|3809|3803|3809.3|3803.3|3809|3803|2
1654757290000|2022-06-09 06:48:10|3809.3|3803.3|3808.5|3802.5|3810|3804|3808.5|3802.5|10
1654757300000|2022-06-09 06:48:20|3808.3|3802.3|3808.5|3802.5|3808.5|3802.5|3808.3|3802.3|2
1654757310000|2022-06-09 06:48:30|3808.3|3802.3|3808.8|3802.8|3808.8|3802.8|3808.3|3802.3|2
1654757320000|2022-06-09 06:48:40|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.3|3802.3|3
1654757330000|2022-06-09 06:48:50|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|1
1654757340000|2022-06-09 06:49:00|3809.8|3803.8|3810.3|3804.3|3810.3|3804.3|3809.8|3803.8|3
1654757360000|2022-06-09 06:49:20|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654757370000|2022-06-09 06:49:30|3810.3|3804.3|3810.8|3804.8|3810.8|3804.8|3810|3804|4
1654757380000|2022-06-09 06:49:40|3810.5|3804.5|3812.3|3806.3|3812.3|3806.3|3810.3|3804.3|7
1654757390000|2022-06-09 06:49:50|3812.5|3806.5|3812.3|3806.3|3812.5|3806.5|3812.3|3806.3|2
1654757400000|2022-06-09 06:50:00|3812.5|3806.5|3812.3|3806.3|3812.5|3806.5|3812.3|3806.3|2
1654757430000|2022-06-09 06:50:30|3812.5|3806.5|3812.3|3806.3|3813.8|3807.8|3812.3|3806.3|5
1654757440000|2022-06-09 06:50:40|3812.5|3806.5|3814.3|3808.3|3814.3|3808.3|3812.5|3806.5|4
1654757450000|2022-06-09 06:50:50|3813.8|3807.8|3814.8|3808.8|3814.8|3808.8|3813.5|3807.5|3
1654757480000|2022-06-09 06:51:20|3814.5|3808.5|3813.5|3807.5|3814.5|3808.5|3813.5|3807.5|3
1654757490000|2022-06-09 06:51:30|3813|3807|3812.5|3806.5|3813|3807|3812.5|3806.5|3
1654757500000|2022-06-09 06:51:40|3813.3|3807.3|3815.3|3809.3|3815.8|3809.8|3813.3|3807.3|3
1654757510000|2022-06-09 06:51:50|3815|3809|3815.3|3809.3|3815.3|3809.3|3814.5|3808.5|6
1654757530000|2022-06-09 06:52:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654757560000|2022-06-09 06:52:40|3814.5|3808.5|3816.8|3810.8|3818.3|3812.3|3814.5|3808.5|5
1654757570000|2022-06-09 06:52:50|3816.5|3810.5|3816|3810|3816.5|3810.5|3816|3810|5
1654757590000|2022-06-09 06:53:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1654757620000|2022-06-09 06:53:40|3816.5|3810.5|3816.8|3810.8|3816.8|3810.8|3816.5|3810.5|4
1654757630000|2022-06-09 06:53:50|3817.3|3811.3|3817.3|3811.3|3817.5|3811.5|3817.3|3811.3|3
1654757650000|2022-06-09 06:54:10|3817|3811|3817.3|3811.3|3817.5|3811.5|3817|3811|4
1654757660000|2022-06-09 06:54:20|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1654757670000|2022-06-09 06:54:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1654757680000|2022-06-09 06:54:40|3817.5|3811.5|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|4
1654757690000|2022-06-09 06:54:50|3817.5|3811.5|3817.3|3811.3|3817.5|3811.5|3817.3|3811.3|2
1654757700000|2022-06-09 06:55:00|3817.5|3811.5|3818.3|3812.3|3818.5|3812.5|3817.5|3811.5|7
1654757710000|2022-06-09 06:55:10|3818.1|3812.1|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|4
1654757720000|2022-06-09 06:55:20|3818.1|3812.1|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|2
1654757730000|2022-06-09 06:55:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1654757740000|2022-06-09 06:55:40|3818.4|3812.4|3818.6|3812.6|3818.6|3812.6|3818.4|3812.4|6
1654757760000|2022-06-09 06:56:00|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|2
1654757790000|2022-06-09 06:56:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1654757810000|2022-06-09 06:56:50|3818.9|3812.9|3818.6|3812.6|3818.9|3812.9|3818.6|3812.6|2
1654757830000|2022-06-09 06:57:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1654757950000|2022-06-09 06:59:10|3818.1|3812.1|3817.9|3811.9|3818.1|3812.1|3817.9|3811.9|2
1654757960000|2022-06-09 06:59:20|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|3
1654757970000|2022-06-09 06:59:30|3816.6|3810.6|3816.9|3810.9|3817.1|3811.1|3816.6|3810.6|4
1654757980000|2022-06-09 06:59:40|3816.1|3810.1|3812.4|3806.4|3816.1|3810.1|3812.4|3806.4|4
1654757990000|2022-06-09 06:59:50|3812.1|3806.1|3810.4|3804.4|3812.1|3806.1|3810.4|3804.4|5
1654758000000|2022-06-09 07:00:00|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.9|3804.9|2
1654758010000|2022-06-09 07:00:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1654758020000|2022-06-09 07:00:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1654758030000|2022-06-09 07:00:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1654758060000|2022-06-09 07:01:00|3810.1|3804.1|3806.1|3800.1|3810.1|3804.1|3805.9|3799.9|6
1654758070000|2022-06-09 07:01:10|3805.1|3799.1|3804.9|3798.9|3805.1|3799.1|3804.9|3798.9|2
1654758080000|2022-06-09 07:01:20|3804.4|3798.4|3801.9|3795.9|3804.4|3798.4|3800.4|3794.4|6
1654758090000|2022-06-09 07:01:30|3801.6|3795.6|3799.1|3793.1|3801.6|3795.6|3797.9|3791.9|9
1654758100000|2022-06-09 07:01:40|3799.3|3793.3|3801.4|3795.4|3801.4|3795.4|3799|3793|5
1654758110000|2022-06-09 07:01:50|3802|3796|3805.6|3799.6|3806.9|3800.9|3802|3796|6
1654758120000|2022-06-09 07:02:00|3805.9|3799.9|3807.6|3801.6|3807.6|3801.6|3805.4|3799.4|10
1654758130000|2022-06-09 07:02:10|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1654758140000|2022-06-09 07:02:20|3807.3|3801.3|3806.5|3800.5|3807.3|3801.3|3806.5|3800.5|3
1654758150000|2022-06-09 07:02:30|3806.3|3800.3|3807.5|3801.5|3807.5|3801.5|3806.3|3800.3|3
1654758160000|2022-06-09 07:02:40|3806.8|3800.8|3805|3799|3806.8|3800.8|3804.9|3798.9|4
1654758170000|2022-06-09 07:02:50|3805.8|3799.8|3807.3|3801.3|3807.3|3801.3|3805.8|3799.8|4
1654758180000|2022-06-09 07:03:00|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|1
1654758200000|2022-06-09 07:03:20|3806.8|3800.8|3807.5|3801.5|3807.5|3801.5|3806.3|3800.3|6
1654758210000|2022-06-09 07:03:30|3807.8|3801.8|3807.5|3801.5|3807.8|3801.8|3807.3|3801.3|3
1654758220000|2022-06-09 07:03:40|3807.3|3801.3|3804.5|3798.5|3807.3|3801.3|3804.5|3798.5|7
1654758230000|2022-06-09 07:03:50|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|1
1654758240000|2022-06-09 07:04:00|3804.1|3798.1|3802.3|3796.3|3804.1|3798.1|3802.3|3796.3|5
1654758250000|2022-06-09 07:04:10|3802.6|3796.6|3802.1|3796.1|3803|3797|3801.5|3795.5|7
1654758260000|2022-06-09 07:04:20|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3799.5|3793.5|7
1654758270000|2022-06-09 07:04:30|3802.6|3796.6|3802.5|3796.5|3802.6|3796.6|3802.5|3796.5|2
1654758290000|2022-06-09 07:04:50|3801.4|3795.4|3801.6|3795.6|3801.6|3795.6|3801.4|3795.4|2
1654758300000|2022-06-09 07:05:00|3801.1|3795.1|3804.6|3798.6|3805.1|3799.1|3798.8|3792.8|5
1654758310000|2022-06-09 07:05:10|3805.5|3799.5|3806.5|3800.5|3807.3|3801.3|3805.5|3799.5|6
1654758320000|2022-06-09 07:05:20|3805.5|3799.5|3805.3|3799.3|3805.5|3799.5|3804.8|3798.8|5
1654758340000|2022-06-09 07:05:40|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1654758350000|2022-06-09 07:05:50|3805.8|3799.8|3810|3804|3811|3805|3805.8|3799.8|11
1654758360000|2022-06-09 07:06:00|3809.5|3803.5|3809|3803|3809.5|3803.5|3808.1|3802.1|4
1654758370000|2022-06-09 07:06:10|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|1
1654758380000|2022-06-09 07:06:20|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1654758390000|2022-06-09 07:06:30|3810|3804|3810|3804|3810|3804|3810|3804|1
1654758400000|2022-06-09 07:06:40|3810.5|3804.5|3810.8|3804.8|3811.3|3805.3|3810.5|3804.5|4
1654758410000|2022-06-09 07:06:50|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|3
1654758420000|2022-06-09 07:07:00|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1654758430000|2022-06-09 07:07:10|3812|3806|3810|3804|3812|3806|3809.8|3803.8|12
1654758450000|2022-06-09 07:07:30|3810.3|3804.3|3810.4|3804.4|3810.4|3804.4|3810.3|3804.3|2
1654758460000|2022-06-09 07:07:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1654758470000|2022-06-09 07:07:50|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1654758480000|2022-06-09 07:08:00|3808.9|3802.9|3804.8|3798.8|3808.9|3802.9|3803.5|3797.5|6
1654758490000|2022-06-09 07:08:10|3804.9|3798.9|3808.8|3802.8|3808.8|3802.8|3804.9|3798.9|6
1654758510000|2022-06-09 07:08:30|3809|3803|3811.3|3805.3|3811.3|3805.3|3809|3803|4
1654758520000|2022-06-09 07:08:40|3812.3|3806.3|3813.8|3807.8|3813.8|3807.8|3812.3|3806.3|6
1654758530000|2022-06-09 07:08:50|3813.5|3807.5|3814.5|3808.5|3814.5|3808.5|3813.5|3807.5|4
1654758540000|2022-06-09 07:09:00|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|3
1654758550000|2022-06-09 07:09:10|3814.5|3808.5|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|6
1654758560000|2022-06-09 07:09:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1654758570000|2022-06-09 07:09:30|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1654758580000|2022-06-09 07:09:40|3815|3809|3814.8|3808.8|3815.5|3809.5|3814.8|3808.8|5
1654758590000|2022-06-09 07:09:50|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.4|3808.4|3
1654758600000|2022-06-09 07:10:00|3814.9|3808.9|3815.6|3809.6|3815.9|3809.9|3814.9|3808.9|4
1654758610000|2022-06-09 07:10:10|3815.9|3809.9|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|3
1654758620000|2022-06-09 07:10:20|3815.6|3809.6|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|4
1654758630000|2022-06-09 07:10:30|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|3
1654758660000|2022-06-09 07:11:00|3814.6|3808.6|3812.9|3806.9|3814.6|3808.6|3812.9|3806.9|4
1654758670000|2022-06-09 07:11:10|3812.6|3806.6|3810.1|3804.1|3812.6|3806.6|3810.1|3804.1|5
1654758680000|2022-06-09 07:11:20|3809.4|3803.4|3808.1|3802.1|3809.4|3803.4|3808.1|3802.1|3
1654758690000|2022-06-09 07:11:30|3807.9|3801.9|3806.4|3800.4|3807.9|3801.9|3806.4|3800.4|4
1654758700000|2022-06-09 07:11:40|3807.9|3801.9|3801.8|3795.8|3807.9|3801.9|3801.8|3795.8|4
1654758710000|2022-06-09 07:11:50|3803|3797|3802.3|3796.3|3803|3797|3802.3|3796.3|2
1654758730000|2022-06-09 07:12:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1654758750000|2022-06-09 07:12:30|3802.6|3796.6|3795.8|3789.8|3802.6|3796.6|3794.8|3788.8|9
1654758760000|2022-06-09 07:12:40|3795|3789|3796.3|3790.3|3796.3|3790.3|3794.8|3788.8|8
1654758770000|2022-06-09 07:12:50|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|1
1654758780000|2022-06-09 07:13:00|3796.9|3790.9|3800.3|3794.3|3800.3|3794.3|3796.9|3790.9|5
1654758790000|2022-06-09 07:13:10|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.5|3793.5|7
1654758800000|2022-06-09 07:13:20|3800.5|3794.5|3800.3|3794.3|3801.1|3795.1|3800.3|3794.3|4
1654758810000|2022-06-09 07:13:30|3800|3794|3799.8|3793.8|3800|3794|3799.8|3793.8|2
1654758820000|2022-06-09 07:13:40|3800|3794|3800|3794|3800|3794|3800|3794|1
1654758830000|2022-06-09 07:13:50|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1654758840000|2022-06-09 07:14:00|3800.1|3794.1|3801.4|3795.4|3801.4|3795.4|3800.1|3794.1|5
1654758850000|2022-06-09 07:14:10|3801.6|3795.6|3802.4|3796.4|3802.4|3796.4|3801.4|3795.4|7
1654758870000|2022-06-09 07:14:30|3801.6|3795.6|3800.9|3794.9|3802.1|3796.1|3800.4|3794.4|8
1654758880000|2022-06-09 07:14:40|3801.4|3795.4|3801.1|3795.1|3801.4|3795.4|3800.9|3794.9|3
1654758890000|2022-06-09 07:14:50|3800.9|3794.9|3799.6|3793.6|3800.9|3794.9|3799.6|3793.6|4
1654758900000|2022-06-09 07:15:00|3799.4|3793.4|3796|3790|3799.4|3793.4|3794.8|3788.8|9
1654758910000|2022-06-09 07:15:10|3795.8|3789.8|3794.8|3788.8|3795.8|3789.8|3794.3|3788.3|4
1654758920000|2022-06-09 07:15:20|3794.9|3788.9|3791.8|3785.8|3795.5|3789.5|3789.5|3783.5|12
1654758930000|2022-06-09 07:15:30|3792|3786|3795.3|3789.3|3795.3|3789.3|3792|3786|11
1654758940000|2022-06-09 07:15:40|3795.8|3789.8|3796.3|3790.3|3796.8|3790.8|3795.8|3789.8|9
1654758950000|2022-06-09 07:15:50|3796.5|3790.5|3795.9|3789.9|3796.8|3790.8|3795|3789|5
1654758960000|2022-06-09 07:16:00|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.3|3789.3|6
1654758970000|2022-06-09 07:16:10|3796|3790|3795.3|3789.3|3796|3790|3795.3|3789.3|4
1654758980000|2022-06-09 07:16:20|3795|3789|3794|3788|3795|3789|3794|3788|2
1654759000000|2022-06-09 07:16:40|3793.5|3787.5|3794.4|3788.4|3794.4|3788.4|3793.5|3787.5|2
1654759030000|2022-06-09 07:17:10|3794.1|3788.1|3789.6|3783.6|3794.1|3788.1|3789.4|3783.4|10
1654759040000|2022-06-09 07:17:20|3783.5|3777.5|3785|3779|3785|3779|3783.5|3777.5|3
1654759050000|2022-06-09 07:17:30|3783.1|3777.1|3783.1|3777.1|3783.8|3777.8|3782.8|3776.8|6
1654759060000|2022-06-09 07:17:40|3782.9|3776.9|3779.4|3773.4|3782.9|3776.9|3779.4|3773.4|5
1654759070000|2022-06-09 07:17:50|3777.5|3771.5|3774.5|3768.5|3777.5|3771.5|3774.5|3768.5|11
1654759080000|2022-06-09 07:18:00|3772.8|3766.8|3769|3763|3772.8|3766.8|3769|3763|8
1654759090000|2022-06-09 07:18:10|3765.8|3759.8|3764.5|3758.5|3766.5|3760.5|3764.5|3758.5|9
1654759100000|2022-06-09 07:18:20|3771.5|3765.5|3770.9|3764.9|3775.4|3769.4|3770.6|3764.6|13
1654759110000|2022-06-09 07:18:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654759130000|2022-06-09 07:18:50|3771.4|3765.4|3773.4|3767.4|3773.4|3767.4|3771.4|3765.4|3
1654759140000|2022-06-09 07:19:00|3773.1|3767.1|3773|3767|3773.1|3767.1|3772.1|3766.1|5
1654759150000|2022-06-09 07:19:10|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773|3767|3
1654759160000|2022-06-09 07:19:20|3773.8|3767.8|3773.1|3767.1|3774|3768|3773.1|3767.1|4
1654759170000|2022-06-09 07:19:30|3773.5|3767.5|3774.8|3768.8|3775.3|3769.3|3773.5|3767.5|4
1654759180000|2022-06-09 07:19:40|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1654759190000|2022-06-09 07:19:50|3774.6|3768.6|3779.5|3773.5|3779.5|3773.5|3774.6|3768.6|12
1654759200000|2022-06-09 07:20:00|3779.3|3773.3|3778.3|3772.3|3779.3|3773.3|3778.3|3772.3|5
1654759210000|2022-06-09 07:20:10|3778.5|3772.5|3779.8|3773.8|3780|3774|3778.5|3772.5|3
1654759220000|2022-06-09 07:20:20|3780|3774|3780.8|3774.8|3780.8|3774.8|3780|3774|3
1654759230000|2022-06-09 07:20:30|3781.3|3775.3|3781.5|3775.5|3781.5|3775.5|3781.3|3775.3|2
1654759240000|2022-06-09 07:20:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1654759250000|2022-06-09 07:20:50|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.1|3775.1|6
1654759260000|2022-06-09 07:21:00|3781.5|3775.5|3782.8|3776.8|3782.8|3776.8|3781.5|3775.5|3
1654759280000|2022-06-09 07:21:20|3782.9|3776.9|3777.3|3771.3|3783.4|3777.4|3777.3|3771.3|7
1654759290000|2022-06-09 07:21:30|3777.4|3771.4|3785.6|3779.6|3785.6|3779.6|3777.4|3771.4|5
1654759300000|2022-06-09 07:21:40|3785.9|3779.9|3786.1|3780.1|3786.4|3780.4|3785.9|3779.9|4
1654759310000|2022-06-09 07:21:50|3786.4|3780.4|3785.9|3779.9|3787.1|3781.1|3785.6|3779.6|6
1654759320000|2022-06-09 07:22:00|3785.6|3779.6|3787.9|3781.9|3789.6|3783.6|3785.6|3779.6|6
1654759330000|2022-06-09 07:22:10|3787.6|3781.6|3788.9|3782.9|3788.9|3782.9|3787.4|3781.4|5
1654759340000|2022-06-09 07:22:20|3789|3783|3789.5|3783.5|3789.5|3783.5|3789|3783|2
1654759350000|2022-06-09 07:22:30|3789.8|3783.8|3790.5|3784.5|3790.5|3784.5|3789.8|3783.8|3
1654759370000|2022-06-09 07:22:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1654759380000|2022-06-09 07:23:00|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1654759390000|2022-06-09 07:23:10|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1654759400000|2022-06-09 07:23:20|3790.6|3784.6|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|2
1654759430000|2022-06-09 07:23:50|3790.1|3784.1|3786.1|3780.1|3790.1|3784.1|3786.1|3780.1|4
1654759440000|2022-06-09 07:24:00|3786.4|3780.4|3785.6|3779.6|3786.6|3780.6|3785.4|3779.4|6
1654759450000|2022-06-09 07:24:10|3785.4|3779.4|3785.6|3779.6|3785.6|3779.6|3785.4|3779.4|2
1654759480000|2022-06-09 07:24:40|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|3
1654759490000|2022-06-09 07:24:50|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3785.1|3779.1|2
1654759500000|2022-06-09 07:25:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654759530000|2022-06-09 07:25:30|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654759540000|2022-06-09 07:25:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654759580000|2022-06-09 07:26:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654759600000|2022-06-09 07:26:40|3784.6|3778.6|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|2
1654759610000|2022-06-09 07:26:50|3784.6|3778.6|3785.6|3779.6|3785.6|3779.6|3784.6|3778.6|3
1654759620000|2022-06-09 07:27:00|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|2
1654759640000|2022-06-09 07:27:20|3785.1|3779.1|3785.9|3779.9|3785.9|3779.9|3785.1|3779.1|2
1654759660000|2022-06-09 07:27:40|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654759670000|2022-06-09 07:27:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654759710000|2022-06-09 07:28:30|3786.1|3780.1|3788.1|3782.1|3788.1|3782.1|3786.1|3780.1|5
1654759720000|2022-06-09 07:28:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1654759740000|2022-06-09 07:29:00|3788.6|3782.6|3786.9|3780.9|3788.6|3782.6|3786.9|3780.9|7
1654759750000|2022-06-09 07:29:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654759760000|2022-06-09 07:29:20|3786.1|3780.1|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|4
1654759770000|2022-06-09 07:29:30|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654759780000|2022-06-09 07:29:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654759790000|2022-06-09 07:29:50|3786.1|3780.1|3785.4|3779.4|3786.1|3780.1|3785.4|3779.4|4
1654759800000|2022-06-09 07:30:00|3785.6|3779.6|3786.9|3780.9|3787.1|3781.1|3785.6|3779.6|5
1654759810000|2022-06-09 07:30:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654759820000|2022-06-09 07:30:20|3786.4|3780.4|3786.6|3780.6|3786.6|3780.6|3786.4|3780.4|2
1654759830000|2022-06-09 07:30:30|3786.4|3780.4|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|5
1654759840000|2022-06-09 07:30:40|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1654759850000|2022-06-09 07:30:50|3786.4|3780.4|3784.9|3778.9|3786.4|3780.4|3784.9|3778.9|2
1654759860000|2022-06-09 07:31:00|3784.6|3778.6|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|2
1654759900000|2022-06-09 07:31:40|3784.1|3778.1|3784.4|3778.4|3784.4|3778.4|3784.1|3778.1|2
1654759910000|2022-06-09 07:31:50|3784.6|3778.6|3786.9|3780.9|3786.9|3780.9|3784.6|3778.6|3
1654759920000|2022-06-09 07:32:00|3787.4|3781.4|3787.4|3781.4|3787.9|3781.9|3787.1|3781.1|6
1654759940000|2022-06-09 07:32:20|3787.1|3781.1|3784.9|3778.9|3787.1|3781.1|3784.9|3778.9|7
1654760000000|2022-06-09 07:33:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1654760010000|2022-06-09 07:33:30|3785.4|3779.4|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|3
1654760020000|2022-06-09 07:33:40|3786.4|3780.4|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|3
1654760030000|2022-06-09 07:33:50|3787.6|3781.6|3787.1|3781.1|3788.4|3782.4|3787.1|3781.1|8
1654760040000|2022-06-09 07:34:00|3786.9|3780.9|3788.1|3782.1|3788.1|3782.1|3786.9|3780.9|4
1654760050000|2022-06-09 07:34:10|3787.9|3781.9|3788.1|3782.1|3788.4|3782.4|3787.1|3781.1|5
1654760060000|2022-06-09 07:34:20|3787.9|3781.9|3787.9|3781.9|3788.1|3782.1|3787.9|3781.9|3
1654760070000|2022-06-09 07:34:30|3788.1|3782.1|3788.4|3782.4|3788.4|3782.4|3788.1|3782.1|2
1654760080000|2022-06-09 07:34:40|3788.6|3782.6|3790.1|3784.1|3790.1|3784.1|3788.6|3782.6|8
1654760090000|2022-06-09 07:34:50|3790.6|3784.6|3790.9|3784.9|3790.9|3784.9|3790.6|3784.6|2
1654760100000|2022-06-09 07:35:00|3791.4|3785.4|3790.6|3784.6|3791.4|3785.4|3790.4|3784.4|5
1654760120000|2022-06-09 07:35:20|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|2
1654760130000|2022-06-09 07:35:30|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|2
1654760140000|2022-06-09 07:35:40|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|3
1654760150000|2022-06-09 07:35:50|3789.4|3783.4|3787.9|3781.9|3789.4|3783.4|3786.9|3780.9|5
1654760160000|2022-06-09 07:36:00|3788.1|3782.1|3789.4|3783.4|3789.4|3783.4|3787.9|3781.9|6
1654760170000|2022-06-09 07:36:10|3788.9|3782.9|3786.6|3780.6|3788.9|3782.9|3786.6|3780.6|9
1654760180000|2022-06-09 07:36:20|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654760210000|2022-06-09 07:36:50|3786.6|3780.6|3787.1|3781.1|3787.1|3781.1|3786.4|3780.4|5
1654760220000|2022-06-09 07:37:00|3787.4|3781.4|3786.6|3780.6|3787.4|3781.4|3786.6|3780.6|3
1654760230000|2022-06-09 07:37:10|3786.4|3780.4|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|3
1654760240000|2022-06-09 07:37:20|3786.6|3780.6|3787.4|3781.4|3787.4|3781.4|3786.6|3780.6|3
1654760280000|2022-06-09 07:38:00|3787.1|3781.1|3786.4|3780.4|3787.1|3781.1|3786.4|3780.4|2
1654760290000|2022-06-09 07:38:10|3786.6|3780.6|3787.4|3781.4|3787.4|3781.4|3786.6|3780.6|2
1654760300000|2022-06-09 07:38:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|3
1654760310000|2022-06-09 07:38:30|3787.1|3781.1|3787.4|3781.4|3787.4|3781.4|3787.1|3781.1|2
1654760320000|2022-06-09 07:38:40|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|3
1654760330000|2022-06-09 07:38:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654760350000|2022-06-09 07:39:10|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1654760360000|2022-06-09 07:39:20|3786.6|3780.6|3786.1|3780.1|3786.6|3780.6|3786.1|3780.1|3
1654760370000|2022-06-09 07:39:30|3785.1|3779.1|3781.5|3775.5|3785.1|3779.1|3781.5|3775.5|2
1654760380000|2022-06-09 07:39:40|3781.3|3775.3|3781.8|3775.8|3781.9|3775.9|3781.3|3775.3|6
1654760400000|2022-06-09 07:40:00|3781.6|3775.6|3782.8|3776.8|3782.8|3776.8|3780.5|3774.5|6
1654760410000|2022-06-09 07:40:10|3783.1|3777.1|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|4
1654760420000|2022-06-09 07:40:20|3782.6|3776.6|3780.9|3774.9|3782.6|3776.6|3780.9|3774.9|6
1654760430000|2022-06-09 07:40:30|3780.6|3774.6|3779.4|3773.4|3780.9|3774.9|3779.4|3773.4|6
1654760440000|2022-06-09 07:40:40|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|2
1654760460000|2022-06-09 07:41:00|3778.9|3772.9|3778.6|3772.6|3779.9|3773.9|3778.4|3772.4|6
1654760470000|2022-06-09 07:41:10|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|4
1654760480000|2022-06-09 07:41:20|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|4
1654760490000|2022-06-09 07:41:30|3777.9|3771.9|3776.1|3770.1|3777.9|3771.9|3776.1|3770.1|3
1654760500000|2022-06-09 07:41:40|3776.4|3770.4|3775.6|3769.6|3776.6|3770.6|3775.6|3769.6|4
1654760510000|2022-06-09 07:41:50|3775.9|3769.9|3776.9|3770.9|3776.9|3770.9|3775.9|3769.9|2
1654760520000|2022-06-09 07:42:00|3775.9|3769.9|3773.4|3767.4|3776.1|3770.1|3773.4|3767.4|3
1654760540000|2022-06-09 07:42:20|3774.1|3768.1|3775.1|3769.1|3775.9|3769.9|3774.1|3768.1|5
1654760550000|2022-06-09 07:42:30|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|2
1654760560000|2022-06-09 07:42:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.1|3769.1|5
1654760570000|2022-06-09 07:42:50|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|3
1654760580000|2022-06-09 07:43:00|3776.4|3770.4|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|5
1654760590000|2022-06-09 07:43:10|3775.9|3769.9|3778.1|3772.1|3778.1|3772.1|3775.9|3769.9|9
1654760600000|2022-06-09 07:43:20|3777.9|3771.9|3777.4|3771.4|3778.4|3772.4|3777.4|3771.4|9
1654760620000|2022-06-09 07:43:40|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1654760630000|2022-06-09 07:43:50|3777.4|3771.4|3779.1|3773.1|3779.1|3773.1|3777.4|3771.4|6
1654760640000|2022-06-09 07:44:00|3779.4|3773.4|3780.6|3774.6|3780.6|3774.6|3779.1|3773.1|6
1654760650000|2022-06-09 07:44:10|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1654760660000|2022-06-09 07:44:20|3782.1|3776.1|3782.6|3776.6|3782.6|3776.6|3782.1|3776.1|2
1654760670000|2022-06-09 07:44:30|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1654760680000|2022-06-09 07:44:40|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|3
1654760690000|2022-06-09 07:44:50|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|3
1654760700000|2022-06-09 07:45:00|3780.1|3774.1|3781.4|3775.4|3781.4|3775.4|3780.1|3774.1|3
1654760710000|2022-06-09 07:45:10|3781.6|3775.6|3780.4|3774.4|3782.1|3776.1|3780.4|3774.4|5
1654760720000|2022-06-09 07:45:20|3780.6|3774.6|3781.6|3775.6|3781.6|3775.6|3780.6|3774.6|5
1654760730000|2022-06-09 07:45:30|3781.9|3775.9|3781.1|3775.1|3781.9|3775.9|3781.1|3775.1|3
1654760740000|2022-06-09 07:45:40|3780.9|3774.9|3780.4|3774.4|3781.1|3775.1|3780.4|3774.4|4
1654760750000|2022-06-09 07:45:50|3779.9|3773.9|3780.6|3774.6|3780.9|3774.9|3779.4|3773.4|7
1654760760000|2022-06-09 07:46:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1654760780000|2022-06-09 07:46:20|3780.6|3774.6|3780.6|3774.6|3781.6|3775.6|3780.6|3774.6|5
1654760790000|2022-06-09 07:46:30|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|2
1654760800000|2022-06-09 07:46:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654760820000|2022-06-09 07:47:00|3779.4|3773.4|3780.4|3774.4|3780.6|3774.6|3779.4|3773.4|5
1654760830000|2022-06-09 07:47:10|3780.1|3774.1|3777.9|3771.9|3780.1|3774.1|3776.9|3770.9|4
1654760840000|2022-06-09 07:47:20|3778.4|3772.4|3777.1|3771.1|3778.4|3772.4|3777.1|3771.1|5
1654760850000|2022-06-09 07:47:30|3777.4|3771.4|3777.6|3771.6|3778.1|3772.1|3777.4|3771.4|4
1654760860000|2022-06-09 07:47:40|3777.9|3771.9|3776.4|3770.4|3778.4|3772.4|3776.1|3770.1|7
1654760870000|2022-06-09 07:47:50|3776.6|3770.6|3775.4|3769.4|3777.4|3771.4|3775.4|3769.4|9
1654760880000|2022-06-09 07:48:00|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|3
1654760890000|2022-06-09 07:48:10|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|2
1654760900000|2022-06-09 07:48:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|3
1654760910000|2022-06-09 07:48:30|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1654760920000|2022-06-09 07:48:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654760930000|2022-06-09 07:48:50|3777.1|3771.1|3777.9|3771.9|3778.4|3772.4|3777.1|3771.1|5
1654760940000|2022-06-09 07:49:00|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|3
1654760950000|2022-06-09 07:49:10|3777.4|3771.4|3775.4|3769.4|3777.4|3771.4|3775.1|3769.1|3
1654760960000|2022-06-09 07:49:20|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654760970000|2022-06-09 07:49:30|3775.4|3769.4|3778.4|3772.4|3778.4|3772.4|3775.4|3769.4|3
1654760980000|2022-06-09 07:49:40|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.1|3772.1|6
1654760990000|2022-06-09 07:49:50|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|3
1654761000000|2022-06-09 07:50:00|3779.1|3773.1|3780.1|3774.1|3780.4|3774.4|3779.1|3773.1|6
1654761010000|2022-06-09 07:50:10|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1654761020000|2022-06-09 07:50:20|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1654761030000|2022-06-09 07:50:30|3780.4|3774.4|3779.9|3773.9|3780.6|3774.6|3779.9|3773.9|5
1654761040000|2022-06-09 07:50:40|3780.1|3774.1|3782.1|3776.1|3782.1|3776.1|3780.1|3774.1|2
1654761060000|2022-06-09 07:51:00|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654761090000|2022-06-09 07:51:30|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|2
1654761100000|2022-06-09 07:51:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1654761120000|2022-06-09 07:52:00|3782.4|3776.4|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|3
1654761130000|2022-06-09 07:52:10|3782.1|3776.1|3781.9|3775.9|3782.1|3776.1|3781.9|3775.9|2
1654761150000|2022-06-09 07:52:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654761160000|2022-06-09 07:52:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1654761170000|2022-06-09 07:52:50|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1654761180000|2022-06-09 07:53:00|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|3
1654761190000|2022-06-09 07:53:10|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|3
1654761200000|2022-06-09 07:53:20|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3781.1|3775.1|2
1654761220000|2022-06-09 07:53:40|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1654761230000|2022-06-09 07:53:50|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1654761240000|2022-06-09 07:54:00|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.1|3774.1|4
1654761250000|2022-06-09 07:54:10|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1654761260000|2022-06-09 07:54:20|3780.4|3774.4|3779.6|3773.6|3780.6|3774.6|3779.6|3773.6|7
1654761270000|2022-06-09 07:54:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654761280000|2022-06-09 07:54:40|3780.1|3774.1|3780.9|3774.9|3780.9|3774.9|3780.1|3774.1|2
1654761290000|2022-06-09 07:54:50|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|2
1654761320000|2022-06-09 07:55:20|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3778.9|3772.9|5
1654761350000|2022-06-09 07:55:50|3779.4|3773.4|3780.4|3774.4|3780.4|3774.4|3779.1|3773.1|4
1654761360000|2022-06-09 07:56:00|3780.1|3774.1|3778.9|3772.9|3780.1|3774.1|3778.9|3772.9|4
1654761370000|2022-06-09 07:56:10|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|3
1654761380000|2022-06-09 07:56:20|3777.9|3771.9|3778.6|3772.6|3778.6|3772.6|3777.6|3771.6|6
1654761390000|2022-06-09 07:56:30|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|6
1654761400000|2022-06-09 07:56:40|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3778.1|3772.1|2
1654761410000|2022-06-09 07:56:50|3777.9|3771.9|3776.6|3770.6|3778.1|3772.1|3776.6|3770.6|6
1654761420000|2022-06-09 07:57:00|3776.9|3770.9|3777.1|3771.1|3777.9|3771.9|3776.6|3770.6|5
1654761430000|2022-06-09 07:57:10|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1654761440000|2022-06-09 07:57:20|3776.9|3770.9|3777.1|3771.1|3777.6|3771.6|3776.9|3770.9|4
1654761450000|2022-06-09 07:57:30|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|4
1654761460000|2022-06-09 07:57:40|3776.9|3770.9|3777.1|3771.1|3777.4|3771.4|3776.9|3770.9|4
1654761470000|2022-06-09 07:57:50|3776.6|3770.6|3775.1|3769.1|3776.9|3770.9|3775.1|3769.1|3
1654761480000|2022-06-09 07:58:00|3775.6|3769.6|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|3
1654761500000|2022-06-09 07:58:20|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654761520000|2022-06-09 07:58:40|3776.4|3770.4|3777.6|3771.6|3777.6|3771.6|3776.4|3770.4|4
1654761530000|2022-06-09 07:58:50|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|2
1654761540000|2022-06-09 07:59:00|3777.9|3771.9|3778.6|3772.6|3779.1|3773.1|3777.9|3771.9|4
1654761550000|2022-06-09 07:59:10|3778.9|3772.9|3779.6|3773.6|3779.6|3773.6|3778.9|3772.9|2
1654761560000|2022-06-09 07:59:20|3779.4|3773.4|3776.9|3770.9|3779.4|3773.4|3776.9|3770.9|4
1654761570000|2022-06-09 07:59:30|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|3
1654761580000|2022-06-09 07:59:40|3776.4|3770.4|3775.6|3769.6|3776.4|3770.4|3775.4|3769.4|7
1654761590000|2022-06-09 07:59:50|3775.9|3769.9|3776.6|3770.6|3776.6|3770.6|3775.4|3769.4|12
1654761600000|2022-06-09 08:00:00|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1654761610000|2022-06-09 08:00:10|3776.4|3770.4|3775.9|3769.9|3776.6|3770.6|3775.9|3769.9|5
1654761620000|2022-06-09 08:00:20|3775.6|3769.6|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|3
1654761630000|2022-06-09 08:00:30|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654761640000|2022-06-09 08:00:40|3775.6|3769.6|3776.4|3770.4|3776.4|3770.4|3775.6|3769.6|2
1654761650000|2022-06-09 08:00:50|3776.6|3770.6|3776.6|3770.6|3778.1|3772.1|3776.6|3770.6|9
1654761660000|2022-06-09 08:01:00|3776.9|3770.9|3777.1|3771.1|3777.4|3771.4|3776.9|3770.9|3
1654761670000|2022-06-09 08:01:10|3777.4|3771.4|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|3
1654761680000|2022-06-09 08:01:20|3777.4|3771.4|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|2
1654761690000|2022-06-09 08:01:30|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|4
1654761700000|2022-06-09 08:01:40|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|2
1654761710000|2022-06-09 08:01:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|3
1654761720000|2022-06-09 08:02:00|3776.1|3770.1|3775.9|3769.9|3776.6|3770.6|3775.9|3769.9|6
1654761730000|2022-06-09 08:02:10|3776.1|3770.1|3775.1|3769.1|3776.1|3770.1|3774.9|3768.9|5
1654761740000|2022-06-09 08:02:20|3775.4|3769.4|3776.4|3770.4|3776.4|3770.4|3774.1|3768.1|8
1654761750000|2022-06-09 08:02:30|3777.1|3771.1|3775.4|3769.4|3777.1|3771.1|3775.4|3769.4|2
1654761760000|2022-06-09 08:02:40|3775.6|3769.6|3776.6|3770.6|3776.6|3770.6|3775.6|3769.6|5
1654761770000|2022-06-09 08:02:50|3776.4|3770.4|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|5
1654761780000|2022-06-09 08:03:00|3776.1|3770.1|3775.6|3769.6|3776.4|3770.4|3775.4|3769.4|9
1654761800000|2022-06-09 08:03:20|3776.1|3770.1|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|7
1654761810000|2022-06-09 08:03:30|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654761820000|2022-06-09 08:03:40|3775.6|3769.6|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|3
1654761830000|2022-06-09 08:03:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654761840000|2022-06-09 08:04:00|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654761860000|2022-06-09 08:04:20|3775.9|3769.9|3778.1|3772.1|3778.4|3772.4|3775.9|3769.9|3
1654761870000|2022-06-09 08:04:30|3778.4|3772.4|3778.6|3772.6|3779.1|3773.1|3778.4|3772.4|6
1654761880000|2022-06-09 08:04:40|3778.4|3772.4|3777.9|3771.9|3778.4|3772.4|3777.9|3771.9|3
1654761890000|2022-06-09 08:04:50|3777.6|3771.6|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|3
1654761900000|2022-06-09 08:05:00|3777.4|3771.4|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|4
1654761910000|2022-06-09 08:05:10|3777.4|3771.4|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|3
1654761920000|2022-06-09 08:05:20|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|4
1654761940000|2022-06-09 08:05:40|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|3
1654761950000|2022-06-09 08:05:50|3776.9|3770.9|3777.1|3771.1|3777.6|3771.6|3776.6|3770.6|6
1654761960000|2022-06-09 08:06:00|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1654761970000|2022-06-09 08:06:10|3777.1|3771.1|3776.4|3770.4|3777.1|3771.1|3776.4|3770.4|5
1654761980000|2022-06-09 08:06:20|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|4
1654761990000|2022-06-09 08:06:30|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|3
1654762000000|2022-06-09 08:06:40|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1654762010000|2022-06-09 08:06:50|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|5
1654762020000|2022-06-09 08:07:00|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|5
1654762030000|2022-06-09 08:07:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654762040000|2022-06-09 08:07:20|3776.6|3770.6|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|5
1654762050000|2022-06-09 08:07:30|3776.4|3770.4|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|5
1654762060000|2022-06-09 08:07:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654762070000|2022-06-09 08:07:50|3776.1|3770.1|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|3
1654762080000|2022-06-09 08:08:00|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|8
1654762100000|2022-06-09 08:08:20|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654762110000|2022-06-09 08:08:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|3
1654762120000|2022-06-09 08:08:40|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654762130000|2022-06-09 08:08:50|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1654762140000|2022-06-09 08:09:00|3776.4|3770.4|3775.4|3769.4|3776.4|3770.4|3775.1|3769.1|4
1654762150000|2022-06-09 08:09:10|3775.6|3769.6|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|4
1654762160000|2022-06-09 08:09:20|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654762170000|2022-06-09 08:09:30|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|6
1654762180000|2022-06-09 08:09:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|3
1654762190000|2022-06-09 08:09:50|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654762200000|2022-06-09 08:10:00|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654762220000|2022-06-09 08:10:20|3775.9|3769.9|3776.9|3770.9|3777.1|3771.1|3775.9|3769.9|6
1654762230000|2022-06-09 08:10:30|3777.1|3771.1|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|3
1654762240000|2022-06-09 08:10:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1654762260000|2022-06-09 08:11:00|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654762270000|2022-06-09 08:11:10|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654762280000|2022-06-09 08:11:20|3779.6|3773.6|3777.4|3771.4|3779.6|3773.6|3777.4|3771.4|4
1654762290000|2022-06-09 08:11:30|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|2
1654762300000|2022-06-09 08:11:40|3776.9|3770.9|3777.6|3771.6|3777.6|3771.6|3776.9|3770.9|4
1654762310000|2022-06-09 08:11:50|3777.9|3771.9|3777.4|3771.4|3777.9|3771.9|3777.4|3771.4|3
1654762340000|2022-06-09 08:12:20|3777.1|3771.1|3777.4|3771.4|3778.4|3772.4|3777.1|3771.1|5
1654762350000|2022-06-09 08:12:30|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|4
1654762360000|2022-06-09 08:12:40|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1654762370000|2022-06-09 08:12:50|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|2
1654762380000|2022-06-09 08:13:00|3777.4|3771.4|3778.4|3772.4|3778.4|3772.4|3777.4|3771.4|3
1654762410000|2022-06-09 08:13:30|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|2
1654762420000|2022-06-09 08:13:40|3777.9|3771.9|3778.6|3772.6|3778.6|3772.6|3777.9|3771.9|2
1654762440000|2022-06-09 08:14:00|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|2
1654762450000|2022-06-09 08:14:10|3778.4|3772.4|3777.4|3771.4|3778.4|3772.4|3777.4|3771.4|2
1654762460000|2022-06-09 08:14:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1654762470000|2022-06-09 08:14:30|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|3
1654762490000|2022-06-09 08:14:50|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1654762500000|2022-06-09 08:15:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654762520000|2022-06-09 08:15:20|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1654762530000|2022-06-09 08:15:30|3778.9|3772.9|3775.6|3769.6|3778.9|3772.9|3775.4|3769.4|3
1654762550000|2022-06-09 08:15:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654762590000|2022-06-09 08:16:30|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|2
1654762600000|2022-06-09 08:16:40|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3774.9|3768.9|5
1654762610000|2022-06-09 08:16:50|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|2
1654762670000|2022-06-09 08:17:50|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654762690000|2022-06-09 08:18:10|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654762700000|2022-06-09 08:18:20|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654762720000|2022-06-09 08:18:40|3775.6|3769.6|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|2
1654762730000|2022-06-09 08:18:50|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654762750000|2022-06-09 08:19:10|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654762760000|2022-06-09 08:19:20|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654762770000|2022-06-09 08:19:30|3775.1|3769.1|3774.6|3768.6|3775.1|3769.1|3774.6|3768.6|3
1654762780000|2022-06-09 08:19:40|3774.9|3768.9|3775.6|3769.6|3775.9|3769.9|3774.9|3768.9|5
1654762790000|2022-06-09 08:19:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654762800000|2022-06-09 08:20:00|3776.1|3770.1|3777.4|3771.4|3777.4|3771.4|3776.1|3770.1|4
1654762810000|2022-06-09 08:20:10|3776.6|3770.6|3777.6|3771.6|3777.9|3771.9|3776.6|3770.6|6
1654762820000|2022-06-09 08:20:20|3778.1|3772.1|3778.4|3772.4|3778.6|3772.6|3777.9|3771.9|4
1654762830000|2022-06-09 08:20:30|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3778.6|3772.6|6
1654762840000|2022-06-09 08:20:40|3779.6|3773.6|3778.4|3772.4|3779.6|3773.6|3778.4|3772.4|2
1654762850000|2022-06-09 08:20:50|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|2
1654762860000|2022-06-09 08:21:00|3777.1|3771.1|3775.9|3769.9|3777.1|3771.1|3775.1|3769.1|9
1654762870000|2022-06-09 08:21:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654762900000|2022-06-09 08:21:40|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|3
1654762910000|2022-06-09 08:21:50|3776.9|3770.9|3776.4|3770.4|3776.9|3770.9|3776.4|3770.4|2
1654762930000|2022-06-09 08:22:10|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|3
1654762940000|2022-06-09 08:22:20|3777.4|3771.4|3777.9|3771.9|3777.9|3771.9|3777.4|3771.4|4
1654762950000|2022-06-09 08:22:30|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1654762970000|2022-06-09 08:22:50|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1654762980000|2022-06-09 08:23:00|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1654763000000|2022-06-09 08:23:20|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|2
1654763010000|2022-06-09 08:23:30|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1654763040000|2022-06-09 08:24:00|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|2
1654763050000|2022-06-09 08:24:10|3778.9|3772.9|3778.9|3772.9|3779.1|3773.1|3778.4|3772.4|6
1654763060000|2022-06-09 08:24:20|3779.1|3773.1|3779.6|3773.6|3779.6|3773.6|3779.1|3773.1|3
1654763100000|2022-06-09 08:25:00|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1654763140000|2022-06-09 08:25:40|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1654763150000|2022-06-09 08:25:50|3779.9|3773.9|3779.4|3773.4|3779.9|3773.9|3779.4|3773.4|5
1654763160000|2022-06-09 08:26:00|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654763190000|2022-06-09 08:26:30|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1654763200000|2022-06-09 08:26:40|3779.1|3773.1|3777.1|3771.1|3779.1|3773.1|3777.1|3771.1|4
1654763210000|2022-06-09 08:26:50|3777.4|3771.4|3777.4|3771.4|3777.6|3771.6|3777.1|3771.1|6
1654763220000|2022-06-09 08:27:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1654763230000|2022-06-09 08:27:10|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1654763260000|2022-06-09 08:27:40|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|2
1654763270000|2022-06-09 08:27:50|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1654763280000|2022-06-09 08:28:00|3775.6|3769.6|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|2
1654763300000|2022-06-09 08:28:20|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654763310000|2022-06-09 08:28:30|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|3
1654763340000|2022-06-09 08:29:00|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1654763370000|2022-06-09 08:29:30|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654763390000|2022-06-09 08:29:50|3775.9|3769.9|3775.1|3769.1|3775.9|3769.9|3775.1|3769.1|2
1654763420000|2022-06-09 08:30:20|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1654763490000|2022-06-09 08:31:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654763530000|2022-06-09 08:32:10|3775.1|3769.1|3775.9|3769.9|3775.9|3769.9|3775.1|3769.1|2
1654763540000|2022-06-09 08:32:20|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|2
1654763560000|2022-06-09 08:32:40|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654763590000|2022-06-09 08:33:10|3775.4|3769.4|3774.6|3768.6|3775.4|3769.4|3774.6|3768.6|2
1654763640000|2022-06-09 08:34:00|3774.9|3768.9|3775.9|3769.9|3775.9|3769.9|3774.9|3768.9|4
1654763660000|2022-06-09 08:34:20|3775.4|3769.4|3775.9|3769.9|3775.9|3769.9|3775.4|3769.4|2
1654763680000|2022-06-09 08:34:40|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|3
1654763700000|2022-06-09 08:35:00|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1654763710000|2022-06-09 08:35:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654763740000|2022-06-09 08:35:40|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654763760000|2022-06-09 08:36:00|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1654763770000|2022-06-09 08:36:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654763850000|2022-06-09 08:37:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654763910000|2022-06-09 08:38:30|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3773.9|3767.9|3
1654763920000|2022-06-09 08:38:40|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654763950000|2022-06-09 08:39:10|3774.9|3768.9|3776.1|3770.1|3776.1|3770.1|3774.9|3768.9|2
1654763970000|2022-06-09 08:39:30|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.6|3769.6|5
1654763980000|2022-06-09 08:39:40|3775.4|3769.4|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|3
1654763990000|2022-06-09 08:39:50|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654764000000|2022-06-09 08:40:00|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654764100000|2022-06-09 08:41:40|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1654764110000|2022-06-09 08:41:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654764130000|2022-06-09 08:42:10|3775.1|3769.1|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|5
1654764160000|2022-06-09 08:42:40|3775.4|3769.4|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|6
1654764170000|2022-06-09 08:42:50|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654764180000|2022-06-09 08:43:00|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654764190000|2022-06-09 08:43:10|3775.1|3769.1|3775.4|3769.4|3775.6|3769.6|3775.1|3769.1|3
1654764220000|2022-06-09 08:43:40|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654764240000|2022-06-09 08:44:00|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|5
1654764250000|2022-06-09 08:44:10|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1654764260000|2022-06-09 08:44:20|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654764300000|2022-06-09 08:45:00|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|3
1654764330000|2022-06-09 08:45:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|3
1654764370000|2022-06-09 08:46:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654764380000|2022-06-09 08:46:20|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654764400000|2022-06-09 08:46:40|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654764410000|2022-06-09 08:46:50|3774.4|3768.4|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|3
1654764420000|2022-06-09 08:47:00|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654764450000|2022-06-09 08:47:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654764460000|2022-06-09 08:47:40|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654764470000|2022-06-09 08:47:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654764480000|2022-06-09 08:48:00|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654764490000|2022-06-09 08:48:10|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|2
1654764500000|2022-06-09 08:48:20|3775.4|3769.4|3776.1|3770.1|3776.1|3770.1|3775.4|3769.4|4
1654764610000|2022-06-09 08:50:10|3776.4|3770.4|3778.1|3772.1|3778.1|3772.1|3776.4|3770.4|3
1654764640000|2022-06-09 08:50:40|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1654764670000|2022-06-09 08:51:10|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1654764690000|2022-06-09 08:51:30|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1654764700000|2022-06-09 08:51:40|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1654764720000|2022-06-09 08:52:00|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|2
1654764740000|2022-06-09 08:52:20|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1654764770000|2022-06-09 08:52:50|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|3
1654764800000|2022-06-09 08:53:20|3776.1|3770.1|3774.9|3768.9|3776.1|3770.1|3774.9|3768.9|3
1654764830000|2022-06-09 08:53:50|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654764840000|2022-06-09 08:54:00|3774.9|3768.9|3775.6|3769.6|3775.6|3769.6|3774.9|3768.9|3
1654764850000|2022-06-09 08:54:10|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654764870000|2022-06-09 08:54:30|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654764880000|2022-06-09 08:54:40|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654764910000|2022-06-09 08:55:10|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654764920000|2022-06-09 08:55:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|3
1654764940000|2022-06-09 08:55:40|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654764950000|2022-06-09 08:55:50|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654764980000|2022-06-09 08:56:20|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654765010000|2022-06-09 08:56:50|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1654765020000|2022-06-09 08:57:00|3774.6|3768.6|3775.6|3769.6|3775.6|3769.6|3774.6|3768.6|4
1654765030000|2022-06-09 08:57:10|3775.9|3769.9|3775.1|3769.1|3775.9|3769.9|3775.1|3769.1|2
1654765040000|2022-06-09 08:57:20|3775.4|3769.4|3776.6|3770.6|3776.6|3770.6|3775.4|3769.4|4
1654765050000|2022-06-09 08:57:30|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1654765060000|2022-06-09 08:57:40|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|2
1654765070000|2022-06-09 08:57:50|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1654765080000|2022-06-09 08:58:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1654765090000|2022-06-09 08:58:10|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|3
1654765100000|2022-06-09 08:58:20|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3778.6|3772.6|5
1654765110000|2022-06-09 08:58:30|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654765120000|2022-06-09 08:58:40|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1654765130000|2022-06-09 08:58:50|3779.4|3773.4|3778.1|3772.1|3779.4|3773.4|3778.1|3772.1|3
1654765140000|2022-06-09 08:59:00|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|2
1654765150000|2022-06-09 08:59:10|3777.4|3771.4|3776.6|3770.6|3777.4|3771.4|3776.6|3770.6|5
1654765160000|2022-06-09 08:59:20|3776.9|3770.9|3775.9|3769.9|3776.9|3770.9|3775.9|3769.9|4
1654765170000|2022-06-09 08:59:30|3776.1|3770.1|3775.4|3769.4|3776.1|3770.1|3775.4|3769.4|4
1654765190000|2022-06-09 08:59:50|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654765210000|2022-06-09 09:00:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654765220000|2022-06-09 09:00:20|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654765230000|2022-06-09 09:00:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654765280000|2022-06-09 09:01:20|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1654765310000|2022-06-09 09:01:50|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1654765390000|2022-06-09 09:03:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654765430000|2022-06-09 09:03:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654765450000|2022-06-09 09:04:10|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654765460000|2022-06-09 09:04:20|3775.6|3769.6|3775.4|3769.4|3776.9|3770.9|3775.4|3769.4|6
1654765500000|2022-06-09 09:05:00|3775.6|3769.6|3776.1|3770.1|3776.9|3770.9|3775.6|3769.6|7
1654765530000|2022-06-09 09:05:30|3776.4|3770.4|3779.8|3773.8|3779.8|3773.8|3776.4|3770.4|2
1654765540000|2022-06-09 09:05:40|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1654765560000|2022-06-09 09:06:00|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654765570000|2022-06-09 09:06:10|3780.1|3774.1|3781.6|3775.6|3781.8|3775.8|3780.1|3774.1|3
1654765640000|2022-06-09 09:07:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1654765660000|2022-06-09 09:07:40|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1654765680000|2022-06-09 09:08:00|3781.9|3775.9|3780.9|3774.9|3781.9|3775.9|3780.9|3774.9|2
1654765690000|2022-06-09 09:08:10|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1654765710000|2022-06-09 09:08:30|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1654765720000|2022-06-09 09:08:40|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.4|3773.4|4
1654765730000|2022-06-09 09:08:50|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3779.9|3773.9|4
1654765740000|2022-06-09 09:09:00|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.6|3774.6|2
1654765760000|2022-06-09 09:09:20|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1654765780000|2022-06-09 09:09:40|3780.1|3774.1|3779.9|3773.9|3780.1|3774.1|3779.9|3773.9|2
1654765800000|2022-06-09 09:10:00|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654765810000|2022-06-09 09:10:10|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1654765820000|2022-06-09 09:10:20|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|2
1654765840000|2022-06-09 09:10:40|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1654765850000|2022-06-09 09:10:50|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1654765860000|2022-06-09 09:11:00|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|2
1654765910000|2022-06-09 09:11:50|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1654765920000|2022-06-09 09:12:00|3783.6|3777.6|3783.9|3777.9|3784.9|3778.9|3783.6|3777.6|5
1654765950000|2022-06-09 09:12:30|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|2
1654765970000|2022-06-09 09:12:50|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1654765980000|2022-06-09 09:13:00|3783.4|3777.4|3781.9|3775.9|3783.4|3777.4|3781.9|3775.9|5
1654765990000|2022-06-09 09:13:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1654766010000|2022-06-09 09:13:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654766020000|2022-06-09 09:13:40|3782.6|3776.6|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|2
1654766040000|2022-06-09 09:14:00|3782.4|3776.4|3782.6|3776.6|3782.6|3776.6|3782.4|3776.4|2
1654766060000|2022-06-09 09:14:20|3782.4|3776.4|3785|3779|3785|3779|3782.4|3776.4|4
1654766070000|2022-06-09 09:14:30|3785.5|3779.5|3785.9|3779.9|3785.9|3779.9|3785.5|3779.5|3
1654766090000|2022-06-09 09:14:50|3785.6|3779.6|3784.9|3778.9|3785.6|3779.6|3784.9|3778.9|2
1654766100000|2022-06-09 09:15:00|3785.1|3779.1|3785.4|3779.4|3786.6|3780.6|3785.1|3779.1|5
1654766110000|2022-06-09 09:15:10|3785.6|3779.6|3785.9|3779.9|3786.1|3780.1|3785.6|3779.6|5
1654766130000|2022-06-09 09:15:30|3785.6|3779.6|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|3
1654766190000|2022-06-09 09:16:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654766210000|2022-06-09 09:16:50|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654766220000|2022-06-09 09:17:00|3786.4|3780.4|3786.6|3780.6|3787.6|3781.6|3786.4|3780.4|4
1654766230000|2022-06-09 09:17:10|3786.9|3780.9|3787.9|3781.9|3787.9|3781.9|3786.9|3780.9|2
1654766240000|2022-06-09 09:17:20|3787.6|3781.6|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|4
1654766250000|2022-06-09 09:17:30|3787.1|3781.1|3789.9|3783.9|3789.9|3783.9|3787.1|3781.1|4
1654766260000|2022-06-09 09:17:40|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|2
1654766270000|2022-06-09 09:17:50|3790.4|3784.4|3790.1|3784.1|3790.4|3784.4|3790.1|3784.1|2
1654766280000|2022-06-09 09:18:00|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1654766300000|2022-06-09 09:18:20|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1654766320000|2022-06-09 09:18:40|3789.6|3783.6|3789.1|3783.1|3789.6|3783.6|3789.1|3783.1|2
1654766340000|2022-06-09 09:19:00|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1654766350000|2022-06-09 09:19:10|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1654766470000|2022-06-09 09:21:10|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|3
1654766480000|2022-06-09 09:21:20|3790.6|3784.6|3790.9|3784.9|3790.9|3784.9|3790.6|3784.6|2
1654766490000|2022-06-09 09:21:30|3791.1|3785.1|3791.4|3785.4|3792.4|3786.4|3790.9|3784.9|6
1654766510000|2022-06-09 09:21:50|3791.6|3785.6|3790.9|3784.9|3792.1|3786.1|3790.9|3784.9|4
1654766540000|2022-06-09 09:22:20|3790.6|3784.6|3790.9|3784.9|3790.9|3784.9|3790.6|3784.6|2
1654766550000|2022-06-09 09:22:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1654766560000|2022-06-09 09:22:40|3790.9|3784.9|3791.1|3785.1|3791.1|3785.1|3790.9|3784.9|2
1654766580000|2022-06-09 09:23:00|3791.4|3785.4|3792.1|3786.1|3792.1|3786.1|3791.4|3785.4|2
1654766600000|2022-06-09 09:23:20|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|2
1654766630000|2022-06-09 09:23:50|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|2
1654766640000|2022-06-09 09:24:00|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1654766660000|2022-06-09 09:24:20|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1654766700000|2022-06-09 09:25:00|3792.1|3786.1|3795.3|3789.3|3795.8|3789.8|3792.1|3786.1|8
1654766710000|2022-06-09 09:25:10|3795.4|3789.4|3795.6|3789.6|3795.9|3789.9|3795.4|3789.4|3
1654766750000|2022-06-09 09:25:50|3795.4|3789.4|3795.6|3789.6|3795.6|3789.6|3795.4|3789.4|2
1654766760000|2022-06-09 09:26:00|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1654766770000|2022-06-09 09:26:10|3794.4|3788.4|3792.4|3786.4|3794.4|3788.4|3791.1|3785.1|8
1654766790000|2022-06-09 09:26:30|3792.1|3786.1|3791.6|3785.6|3792.1|3786.1|3791.4|3785.4|6
1654766800000|2022-06-09 09:26:40|3791.4|3785.4|3791.1|3785.1|3791.6|3785.6|3791.1|3785.1|4
1654766820000|2022-06-09 09:27:00|3790.9|3784.9|3790.9|3784.9|3791.1|3785.1|3790.9|3784.9|3
1654766830000|2022-06-09 09:27:10|3791.1|3785.1|3790.4|3784.4|3791.1|3785.1|3790.4|3784.4|5
1654766840000|2022-06-09 09:27:20|3790.6|3784.6|3791.4|3785.4|3792.9|3786.9|3790.6|3784.6|4
1654766870000|2022-06-09 09:27:50|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1654766900000|2022-06-09 09:28:20|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1654766910000|2022-06-09 09:28:30|3791.1|3785.1|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|4
1654766970000|2022-06-09 09:29:30|3790.6|3784.6|3790.4|3784.4|3790.6|3784.6|3790.4|3784.4|2
1654766980000|2022-06-09 09:29:40|3790.6|3784.6|3791.4|3785.4|3791.4|3785.4|3790.6|3784.6|2
1654767000000|2022-06-09 09:30:00|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|2
1654767010000|2022-06-09 09:30:10|3791.1|3785.1|3790.1|3784.1|3791.1|3785.1|3790.1|3784.1|2
1654767020000|2022-06-09 09:30:20|3789.9|3783.9|3790.6|3784.6|3790.6|3784.6|3789.9|3783.9|4
1654767030000|2022-06-09 09:30:30|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.6|3784.6|3
1654767040000|2022-06-09 09:30:40|3791.1|3785.1|3791.4|3785.4|3791.4|3785.4|3791.1|3785.1|2
1654767050000|2022-06-09 09:30:50|3791.6|3785.6|3793.1|3787.1|3793.4|3787.4|3791.6|3785.6|5
1654767060000|2022-06-09 09:31:00|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|5
1654767070000|2022-06-09 09:31:10|3794.6|3788.6|3793.6|3787.6|3794.6|3788.6|3793.6|3787.6|3
1654767080000|2022-06-09 09:31:20|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.1|3787.1|3
1654767090000|2022-06-09 09:31:30|3792.9|3786.9|3792.6|3786.6|3792.9|3786.9|3792.6|3786.6|2
1654767120000|2022-06-09 09:32:00|3792.4|3786.4|3791.6|3785.6|3792.4|3786.4|3791.6|3785.6|3
1654767180000|2022-06-09 09:33:00|3791.4|3785.4|3790.6|3784.6|3791.4|3785.4|3790.6|3784.6|3
1654767210000|2022-06-09 09:33:30|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|2
1654767220000|2022-06-09 09:33:40|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1654767230000|2022-06-09 09:33:50|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1654767290000|2022-06-09 09:34:50|3789.1|3783.1|3788.6|3782.6|3789.1|3783.1|3788.4|3782.4|4
1654767300000|2022-06-09 09:35:00|3788.4|3782.4|3788.1|3782.1|3788.4|3782.4|3788.1|3782.1|2
1654767320000|2022-06-09 09:35:20|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1654767330000|2022-06-09 09:35:30|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1654767480000|2022-06-09 09:38:00|3787.6|3781.6|3786.6|3780.6|3787.6|3781.6|3786.6|3780.6|3
1654767490000|2022-06-09 09:38:10|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.1|3780.1|4
1654767500000|2022-06-09 09:38:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|3
1654767510000|2022-06-09 09:38:30|3787.1|3781.1|3787.4|3781.4|3787.4|3781.4|3787.1|3781.1|2
1654767520000|2022-06-09 09:38:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1654767530000|2022-06-09 09:38:50|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1654767570000|2022-06-09 09:39:30|3788.1|3782.1|3787.9|3781.9|3788.1|3782.1|3787.4|3781.4|3
1654767610000|2022-06-09 09:40:10|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3787.4|3781.4|2
1654767630000|2022-06-09 09:40:30|3787.4|3781.4|3789.4|3783.4|3789.6|3783.6|3787.4|3781.4|3
1654767640000|2022-06-09 09:40:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1654767650000|2022-06-09 09:40:50|3789.6|3783.6|3788.9|3782.9|3789.6|3783.6|3788.9|3782.9|3
1654767660000|2022-06-09 09:41:00|3789.1|3783.1|3788.9|3782.9|3789.1|3783.1|3788.9|3782.9|2
1654767690000|2022-06-09 09:41:30|3788.4|3782.4|3787.6|3781.6|3788.4|3782.4|3787.6|3781.6|2
1654767700000|2022-06-09 09:41:40|3787.4|3781.4|3787.1|3781.1|3787.4|3781.4|3786.6|3780.6|4
1654767720000|2022-06-09 09:42:00|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|2
1654767800000|2022-06-09 09:43:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1654767810000|2022-06-09 09:43:30|3787.6|3781.6|3786.9|3780.9|3787.6|3781.6|3786.9|3780.9|4
1654767830000|2022-06-09 09:43:50|3787.1|3781.1|3787.1|3781.1|3787.4|3781.4|3787.1|3781.1|3
1654767840000|2022-06-09 09:44:00|3787.4|3781.4|3787.6|3781.6|3787.6|3781.6|3787.4|3781.4|2
1654767850000|2022-06-09 09:44:10|3787.4|3781.4|3786.9|3780.9|3787.4|3781.4|3786.6|3780.6|3
1654767870000|2022-06-09 09:44:30|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654767880000|2022-06-09 09:44:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1654767890000|2022-06-09 09:44:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|3
1654767900000|2022-06-09 09:45:00|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|4
1654767920000|2022-06-09 09:45:20|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|2
1654767930000|2022-06-09 09:45:30|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1654767950000|2022-06-09 09:45:50|3788.1|3782.1|3788.4|3782.4|3788.4|3782.4|3788.1|3782.1|2
1654768000000|2022-06-09 09:46:40|3788.1|3782.1|3784.4|3778.4|3788.1|3782.1|3784.4|3778.4|4
1654768010000|2022-06-09 09:46:50|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654768020000|2022-06-09 09:47:00|3785.4|3779.4|3783.9|3777.9|3785.4|3779.4|3783.9|3777.9|4
1654768030000|2022-06-09 09:47:10|3784.1|3778.1|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|4
1654768040000|2022-06-09 09:47:20|3783.6|3777.6|3784.4|3778.4|3784.4|3778.4|3783.4|3777.4|8
1654768050000|2022-06-09 09:47:30|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1654768060000|2022-06-09 09:47:40|3784.1|3778.1|3784.9|3778.9|3784.9|3778.9|3784.1|3778.1|2
1654768080000|2022-06-09 09:48:00|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.9|3778.9|2
1654768130000|2022-06-09 09:48:50|3785.1|3779.1|3789.9|3783.9|3789.9|3783.9|3785.1|3779.1|6
1654768140000|2022-06-09 09:49:00|3790.1|3784.1|3791.1|3785.1|3791.1|3785.1|3790.1|3784.1|2
1654768150000|2022-06-09 09:49:10|3790.9|3784.9|3790.4|3784.4|3790.9|3784.9|3790.4|3784.4|2
1654768160000|2022-06-09 09:49:20|3790.6|3784.6|3789.6|3783.6|3791.1|3785.1|3789.6|3783.6|4
1654768200000|2022-06-09 09:50:00|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1654768240000|2022-06-09 09:50:40|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1654768280000|2022-06-09 09:51:20|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1654768300000|2022-06-09 09:51:40|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|2
1654768310000|2022-06-09 09:51:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1654768320000|2022-06-09 09:52:00|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|2
1654768330000|2022-06-09 09:52:10|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1654768350000|2022-06-09 09:52:30|3789.1|3783.1|3789.1|3783.1|3789.4|3783.4|3789.1|3783.1|3
1654768360000|2022-06-09 09:52:40|3789.4|3783.4|3789.6|3783.6|3789.6|3783.6|3789.4|3783.4|2
1654768390000|2022-06-09 09:53:10|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1654768400000|2022-06-09 09:53:20|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.6|3783.6|2
1654768430000|2022-06-09 09:53:50|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|2
1654768440000|2022-06-09 09:54:00|3789.6|3783.6|3789.4|3783.4|3789.6|3783.6|3789.4|3783.4|2
1654768460000|2022-06-09 09:54:20|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1654768550000|2022-06-09 09:55:50|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1654768560000|2022-06-09 09:56:00|3787.9|3781.9|3786.9|3780.9|3787.9|3781.9|3786.4|3780.4|6
1654768600000|2022-06-09 09:56:40|3786.6|3780.6|3785.9|3779.9|3786.6|3780.6|3785.6|3779.6|6
1654768610000|2022-06-09 09:56:50|3785.6|3779.6|3782.9|3776.9|3785.6|3779.6|3782.4|3776.4|8
1654768620000|2022-06-09 09:57:00|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|4
1654768630000|2022-06-09 09:57:10|3782.6|3776.6|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|2
1654768640000|2022-06-09 09:57:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|3
1654768660000|2022-06-09 09:57:40|3782.4|3776.4|3782.6|3776.6|3783.1|3777.1|3782.4|3776.4|3
1654768670000|2022-06-09 09:57:50|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3781.6|3775.6|7
1654768680000|2022-06-09 09:58:00|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.1|3776.1|5
1654768690000|2022-06-09 09:58:10|3782.6|3776.6|3782.6|3776.6|3782.9|3776.9|3782.4|3776.4|4
1654768700000|2022-06-09 09:58:20|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|8
1654768710000|2022-06-09 09:58:30|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|8
1654768720000|2022-06-09 09:58:40|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|2
1654768730000|2022-06-09 09:58:50|3783.1|3777.1|3783.1|3777.1|3783.4|3777.4|3782.6|3776.6|4
1654768740000|2022-06-09 09:59:00|3783.4|3777.4|3785.8|3779.8|3785.8|3779.8|3783.4|3777.4|3
1654768750000|2022-06-09 09:59:10|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654768760000|2022-06-09 09:59:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654768770000|2022-06-09 09:59:30|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654768780000|2022-06-09 09:59:40|3787.4|3781.4|3787.6|3781.6|3787.6|3781.6|3787.4|3781.4|2
1654768790000|2022-06-09 09:59:50|3788.1|3782.1|3789.6|3783.6|3789.6|3783.6|3788.1|3782.1|3
1654768800000|2022-06-09 10:00:00|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.6|3783.6|3
1654768810000|2022-06-09 10:00:10|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1654768850000|2022-06-09 10:00:50|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1654768880000|2022-06-09 10:01:20|3787.9|3781.9|3787.1|3781.1|3787.9|3781.9|3787.1|3781.1|6
1654768890000|2022-06-09 10:01:30|3786.9|3780.9|3786.1|3780.1|3786.9|3780.9|3785.4|3779.4|7
1654768910000|2022-06-09 10:01:50|3787.1|3781.1|3788.6|3782.6|3788.6|3782.6|3787.1|3781.1|6
1654768920000|2022-06-09 10:02:00|3789.6|3783.6|3788.9|3782.9|3789.6|3783.6|3788.9|3782.9|4
1654768930000|2022-06-09 10:02:10|3788.6|3782.6|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|2
1654768940000|2022-06-09 10:02:20|3788.1|3782.1|3787.1|3781.1|3788.1|3782.1|3787.1|3781.1|4
1654768960000|2022-06-09 10:02:40|3786.9|3780.9|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|3
1654768970000|2022-06-09 10:02:50|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3785.6|3779.6|4
1654768980000|2022-06-09 10:03:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654769010000|2022-06-09 10:03:30|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|10
1654769020000|2022-06-09 10:03:40|3785.6|3779.6|3784.4|3778.4|3785.6|3779.6|3784.4|3778.4|4
1654769030000|2022-06-09 10:03:50|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654769050000|2022-06-09 10:04:10|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654769060000|2022-06-09 10:04:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654769080000|2022-06-09 10:04:40|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.1|3778.1|3
1654769090000|2022-06-09 10:04:50|3784.6|3778.6|3784.9|3778.9|3786.1|3780.1|3784.6|3778.6|4
1654769110000|2022-06-09 10:05:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3784.9|3778.9|3
1654769120000|2022-06-09 10:05:20|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654769130000|2022-06-09 10:05:30|3786.1|3780.1|3784.9|3778.9|3786.1|3780.1|3784.6|3778.6|7
1654769140000|2022-06-09 10:05:40|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3785.1|3779.1|2
1654769150000|2022-06-09 10:05:50|3785.1|3779.1|3786.4|3780.4|3786.4|3780.4|3785.1|3779.1|3
1654769160000|2022-06-09 10:06:00|3786.1|3780.1|3785.1|3779.1|3786.1|3780.1|3785.1|3779.1|4
1654769180000|2022-06-09 10:06:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654769260000|2022-06-09 10:07:40|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3785.1|3779.1|2
1654769270000|2022-06-09 10:07:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654769280000|2022-06-09 10:08:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654769310000|2022-06-09 10:08:30|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1654769400000|2022-06-09 10:10:00|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654769410000|2022-06-09 10:10:10|3786.4|3780.4|3785.4|3779.4|3786.4|3780.4|3785.4|3779.4|4
1654769420000|2022-06-09 10:10:20|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|3
1654769450000|2022-06-09 10:10:50|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654769460000|2022-06-09 10:11:00|3784.4|3778.4|3784.6|3778.6|3784.9|3778.9|3784.4|3778.4|4
1654769470000|2022-06-09 10:11:10|3784.9|3778.9|3784.6|3778.6|3785.1|3779.1|3784.4|3778.4|6
1654769480000|2022-06-09 10:11:20|3785.1|3779.1|3785.6|3779.6|3785.6|3779.6|3785.1|3779.1|2
1654769510000|2022-06-09 10:11:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654769520000|2022-06-09 10:12:00|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1654769560000|2022-06-09 10:12:40|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1654769610000|2022-06-09 10:13:30|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.4|3778.4|3
1654769630000|2022-06-09 10:13:50|3784.9|3778.9|3785.6|3779.6|3785.6|3779.6|3784.9|3778.9|3
1654769640000|2022-06-09 10:14:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654769650000|2022-06-09 10:14:10|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654769660000|2022-06-09 10:14:20|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654769690000|2022-06-09 10:14:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654769700000|2022-06-09 10:15:00|3785.9|3779.9|3784.9|3778.9|3785.9|3779.9|3784.9|3778.9|3
1654769710000|2022-06-09 10:15:10|3785.1|3779.1|3788.4|3782.4|3788.4|3782.4|3785.1|3779.1|7
1654769720000|2022-06-09 10:15:20|3788.6|3782.6|3789.9|3783.9|3789.9|3783.9|3788.4|3782.4|6
1654769730000|2022-06-09 10:15:30|3789.6|3783.6|3787.6|3781.6|3789.6|3783.6|3787.6|3781.6|9
1654769740000|2022-06-09 10:15:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1654769750000|2022-06-09 10:15:50|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.4|3781.4|3
1654769760000|2022-06-09 10:16:00|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1654769800000|2022-06-09 10:16:40|3787.6|3781.6|3786.9|3780.9|3787.6|3781.6|3786.9|3780.9|4
1654769810000|2022-06-09 10:16:50|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654769820000|2022-06-09 10:17:00|3786.1|3780.1|3785.9|3779.9|3786.9|3780.9|3785.9|3779.9|6
1654769830000|2022-06-09 10:17:10|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1654769870000|2022-06-09 10:17:50|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1654769880000|2022-06-09 10:18:00|3785.6|3779.6|3786.4|3780.4|3786.4|3780.4|3785.6|3779.6|3
1654769900000|2022-06-09 10:18:20|3786.6|3780.6|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|3
1654769910000|2022-06-09 10:18:30|3786.4|3780.4|3785.6|3779.6|3786.4|3780.4|3785.4|3779.4|9
1654769920000|2022-06-09 10:18:40|3785.9|3779.9|3784.6|3778.6|3786.1|3780.1|3784.6|3778.6|6
1654769930000|2022-06-09 10:18:50|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654769940000|2022-06-09 10:19:00|3784.6|3778.6|3785.9|3779.9|3785.9|3779.9|3784.6|3778.6|8
1654769970000|2022-06-09 10:19:30|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3784.6|3778.6|3
1654769980000|2022-06-09 10:19:40|3784.9|3778.9|3784.6|3778.6|3784.9|3778.9|3784.6|3778.6|2
1654770020000|2022-06-09 10:20:20|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1654770030000|2022-06-09 10:20:30|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654770050000|2022-06-09 10:20:50|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1654770060000|2022-06-09 10:21:00|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1654770100000|2022-06-09 10:21:40|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|2
1654770130000|2022-06-09 10:22:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.4|3778.4|3
1654770150000|2022-06-09 10:22:30|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654770190000|2022-06-09 10:23:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654770200000|2022-06-09 10:23:20|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|3
1654770210000|2022-06-09 10:23:30|3786.9|3780.9|3785.9|3779.9|3787.1|3781.1|3785.9|3779.9|6
1654770230000|2022-06-09 10:23:50|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1654770240000|2022-06-09 10:24:00|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|4
1654770260000|2022-06-09 10:24:20|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1654770320000|2022-06-09 10:25:20|3785.6|3779.6|3786.1|3780.1|3786.1|3780.1|3785.6|3779.6|2
1654770340000|2022-06-09 10:25:40|3786.4|3780.4|3786.1|3780.1|3786.6|3780.6|3786.1|3780.1|3
1654770350000|2022-06-09 10:25:50|3786.4|3780.4|3786.6|3780.6|3787.1|3781.1|3786.4|3780.4|7
1654770400000|2022-06-09 10:26:40|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|3
1654770410000|2022-06-09 10:26:50|3788.1|3782.1|3789.6|3783.6|3789.6|3783.6|3788.1|3782.1|4
1654770430000|2022-06-09 10:27:10|3789.4|3783.4|3787.6|3781.6|3789.4|3783.4|3787.6|3781.6|6
1654770450000|2022-06-09 10:27:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1654770480000|2022-06-09 10:28:00|3787.6|3781.6|3788.6|3782.6|3788.6|3782.6|3787.6|3781.6|4
1654770490000|2022-06-09 10:28:10|3788.1|3782.1|3788.6|3782.6|3788.9|3782.9|3787.9|3781.9|9
1654770500000|2022-06-09 10:28:20|3788.9|3782.9|3788.6|3782.6|3788.9|3782.9|3788.4|3782.4|3
1654770510000|2022-06-09 10:28:30|3788.4|3782.4|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|2
1654770540000|2022-06-09 10:29:00|3789.1|3783.1|3787.6|3781.6|3789.1|3783.1|3787.6|3781.6|6
1654770570000|2022-06-09 10:29:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1654770580000|2022-06-09 10:29:40|3784.9|3778.9|3784.6|3778.6|3786.4|3780.4|3784.4|3778.4|10
1654770590000|2022-06-09 10:29:50|3784.9|3778.9|3783.9|3777.9|3784.9|3778.9|3783.9|3777.9|3
1654770600000|2022-06-09 10:30:00|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|4
1654770630000|2022-06-09 10:30:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1654770660000|2022-06-09 10:31:00|3783.4|3777.4|3781.9|3775.9|3783.4|3777.4|3781.9|3775.9|4
1654770670000|2022-06-09 10:31:10|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|2
1654770690000|2022-06-09 10:31:30|3780.9|3774.9|3780.1|3774.1|3780.9|3774.9|3780.1|3774.1|5
1654770720000|2022-06-09 10:32:00|3779.9|3773.9|3781.9|3775.9|3781.9|3775.9|3779.9|3773.9|5
1654770730000|2022-06-09 10:32:10|3781.6|3775.6|3780.9|3774.9|3781.6|3775.6|3780.9|3774.9|5
1654770740000|2022-06-09 10:32:20|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|4
1654770750000|2022-06-09 10:32:30|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3779.6|3773.6|4
1654770760000|2022-06-09 10:32:40|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1654770770000|2022-06-09 10:32:50|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3779.9|3773.9|3
1654770780000|2022-06-09 10:33:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|3
1654770790000|2022-06-09 10:33:10|3780.1|3774.1|3779.9|3773.9|3780.1|3774.1|3779.9|3773.9|2
1654770800000|2022-06-09 10:33:20|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|3
1654770840000|2022-06-09 10:34:00|3780.1|3774.1|3780.4|3774.4|3780.4|3774.4|3780.1|3774.1|2
1654770860000|2022-06-09 10:34:20|3780.1|3774.1|3779.6|3773.6|3780.1|3774.1|3779.6|3773.6|2
1654770870000|2022-06-09 10:34:30|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3780.1|3774.1|4
1654770900000|2022-06-09 10:35:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1654770910000|2022-06-09 10:35:10|3781.9|3775.9|3782.6|3776.6|3782.9|3776.9|3781.9|3775.9|4
1654770930000|2022-06-09 10:35:30|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1654770940000|2022-06-09 10:35:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1654770960000|2022-06-09 10:36:00|3782.9|3776.9|3783.9|3777.9|3783.9|3777.9|3782.9|3776.9|2
1654770970000|2022-06-09 10:36:10|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.1|3777.1|3
1654770990000|2022-06-09 10:36:30|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.9|3776.9|2
1654771010000|2022-06-09 10:36:50|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3783.1|3777.1|2
1654771020000|2022-06-09 10:37:00|3783.1|3777.1|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|6
1654771030000|2022-06-09 10:37:10|3783.6|3777.6|3782.9|3776.9|3783.6|3777.6|3782.9|3776.9|4
1654771070000|2022-06-09 10:37:50|3782.6|3776.6|3783.4|3777.4|3783.4|3777.4|3782.6|3776.6|2
1654771120000|2022-06-09 10:38:40|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.1|3777.1|4
1654771130000|2022-06-09 10:38:50|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1654771140000|2022-06-09 10:39:00|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1654771150000|2022-06-09 10:39:10|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1654771160000|2022-06-09 10:39:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1654771190000|2022-06-09 10:39:50|3781.9|3775.9|3782.4|3776.4|3782.4|3776.4|3780.9|3774.9|7
1654771200000|2022-06-09 10:40:00|3782.1|3776.1|3780.4|3774.4|3782.1|3776.1|3780.1|3774.1|3
1654771210000|2022-06-09 10:40:10|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|3
1654771230000|2022-06-09 10:40:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1654771240000|2022-06-09 10:40:40|3780.4|3774.4|3779.6|3773.6|3780.4|3774.4|3779.6|3773.6|3
1654771260000|2022-06-09 10:41:00|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|5
1654771270000|2022-06-09 10:41:10|3780.6|3774.6|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|6
1654771290000|2022-06-09 10:41:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1654771300000|2022-06-09 10:41:40|3780.9|3774.9|3780.1|3774.1|3781.1|3775.1|3780.1|3774.1|4
1654771310000|2022-06-09 10:41:50|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1654771320000|2022-06-09 10:42:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1654771330000|2022-06-09 10:42:10|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|2
1654771340000|2022-06-09 10:42:20|3780.6|3774.6|3781.4|3775.4|3781.6|3775.6|3780.6|3774.6|5
1654771350000|2022-06-09 10:42:30|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1654771380000|2022-06-09 10:43:00|3781.6|3775.6|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|4
1654771390000|2022-06-09 10:43:10|3781.1|3775.1|3781.4|3775.4|3781.4|3775.4|3781.1|3775.1|2
1654771400000|2022-06-09 10:43:20|3781.6|3775.6|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|2
1654771440000|2022-06-09 10:44:00|3782.4|3776.4|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|5
1654771450000|2022-06-09 10:44:10|3783.1|3777.1|3783.6|3777.6|3783.6|3777.6|3783.1|3777.1|3
1654771470000|2022-06-09 10:44:30|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1654771480000|2022-06-09 10:44:40|3782.9|3776.9|3781.9|3775.9|3783.1|3777.1|3781.9|3775.9|5
1654771490000|2022-06-09 10:44:50|3781.6|3775.6|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|7
1654771500000|2022-06-09 10:45:00|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.4|3775.4|6
1654771520000|2022-06-09 10:45:20|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|2
1654771540000|2022-06-09 10:45:40|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654771560000|2022-06-09 10:46:00|3782.1|3776.1|3781.9|3775.9|3782.1|3776.1|3781.4|3775.4|4
1654771570000|2022-06-09 10:46:10|3782.1|3776.1|3781.9|3775.9|3782.4|3776.4|3781.4|3775.4|6
1654771580000|2022-06-09 10:46:20|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|2
1654771590000|2022-06-09 10:46:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1654771610000|2022-06-09 10:46:50|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|2
1654771660000|2022-06-09 10:47:40|3782.1|3776.1|3781.9|3775.9|3782.4|3776.4|3781.4|3775.4|5
1654771670000|2022-06-09 10:47:50|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|4
1654771680000|2022-06-09 10:48:00|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3780.9|3774.9|5
1654771690000|2022-06-09 10:48:10|3781.4|3775.4|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|2
1654771700000|2022-06-09 10:48:20|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3780.4|3774.4|4
1654771710000|2022-06-09 10:48:30|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.9|3773.9|5
1654771730000|2022-06-09 10:48:50|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1654771740000|2022-06-09 10:49:00|3779.4|3773.4|3779.9|3773.9|3779.9|3773.9|3779.1|3773.1|4
1654771750000|2022-06-09 10:49:10|3781.1|3775.1|3782.1|3776.1|3782.1|3776.1|3781.1|3775.1|2
1654771760000|2022-06-09 10:49:20|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654771790000|2022-06-09 10:49:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1654771800000|2022-06-09 10:50:00|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1654771840000|2022-06-09 10:50:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1654771870000|2022-06-09 10:51:10|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|3
1654771880000|2022-06-09 10:51:20|3783.6|3777.6|3782.9|3776.9|3783.9|3777.9|3782.9|3776.9|3
1654771910000|2022-06-09 10:51:50|3782.6|3776.6|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|2
1654771920000|2022-06-09 10:52:00|3782.9|3776.9|3785.1|3779.1|3785.1|3779.1|3782.9|3776.9|2
1654771930000|2022-06-09 10:52:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654771980000|2022-06-09 10:53:00|3785.4|3779.4|3785.6|3779.6|3785.6|3779.6|3785.4|3779.4|2
1654772030000|2022-06-09 10:53:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654772070000|2022-06-09 10:54:30|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.4|3778.4|3
1654772080000|2022-06-09 10:54:40|3784.9|3778.9|3785.1|3779.1|3785.1|3779.1|3784.9|3778.9|2
1654772100000|2022-06-09 10:55:00|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1654772110000|2022-06-09 10:55:10|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|4
1654772120000|2022-06-09 10:55:20|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654772130000|2022-06-09 10:55:30|3785.6|3779.6|3785.6|3779.6|3786.1|3780.1|3785.4|3779.4|7
1654772140000|2022-06-09 10:55:40|3785.4|3779.4|3785.4|3779.4|3785.6|3779.6|3785.1|3779.1|5
1654772150000|2022-06-09 10:55:50|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3784.9|3778.9|8
1654772160000|2022-06-09 10:56:00|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.4|3779.4|3
1654772170000|2022-06-09 10:56:10|3785.4|3779.4|3782.6|3776.6|3785.4|3779.4|3781.9|3775.9|5
1654772180000|2022-06-09 10:56:20|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.4|3776.4|3
1654772190000|2022-06-09 10:56:30|3782.4|3776.4|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|6
1654772200000|2022-06-09 10:56:40|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1654772210000|2022-06-09 10:56:50|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|9
1654772220000|2022-06-09 10:57:00|3783.6|3777.6|3786.1|3780.1|3786.1|3780.1|3783.4|3777.4|5
1654772240000|2022-06-09 10:57:20|3786.4|3780.4|3786.6|3780.6|3786.6|3780.6|3786.4|3780.4|2
1654772250000|2022-06-09 10:57:30|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3785.9|3779.9|3
1654772320000|2022-06-09 10:58:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654772340000|2022-06-09 10:59:00|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1654772350000|2022-06-09 10:59:10|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|2
1654772460000|2022-06-09 11:01:00|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654772470000|2022-06-09 11:01:10|3786.9|3780.9|3787.1|3781.1|3787.4|3781.4|3786.9|3780.9|3
1654772480000|2022-06-09 11:01:20|3786.9|3780.9|3786.1|3780.1|3787.1|3781.1|3786.1|3780.1|5
1654772490000|2022-06-09 11:01:30|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1654772520000|2022-06-09 11:02:00|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1654772580000|2022-06-09 11:03:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654772590000|2022-06-09 11:03:10|3786.4|3780.4|3787.1|3781.1|3787.1|3781.1|3786.4|3780.4|2
1654772600000|2022-06-09 11:03:20|3786.9|3780.9|3786.1|3780.1|3786.9|3780.9|3786.1|3780.1|4
1654772660000|2022-06-09 11:04:20|3785.9|3779.9|3786.4|3780.4|3786.4|3780.4|3785.9|3779.9|3
1654772670000|2022-06-09 11:04:30|3786.1|3780.1|3786.4|3780.4|3786.4|3780.4|3786.1|3780.1|2
1654772680000|2022-06-09 11:04:40|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654772700000|2022-06-09 11:05:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654772750000|2022-06-09 11:05:50|3785.1|3779.1|3785.6|3779.6|3785.6|3779.6|3783.9|3777.9|5
1654772760000|2022-06-09 11:06:00|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|4
1654772770000|2022-06-09 11:06:10|3786.4|3780.4|3786.4|3780.4|3786.6|3780.6|3786.4|3780.4|3
1654772780000|2022-06-09 11:06:20|3786.6|3780.6|3786.4|3780.4|3786.6|3780.6|3786.4|3780.4|4
1654772790000|2022-06-09 11:06:30|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1654772800000|2022-06-09 11:06:40|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|4
1654772810000|2022-06-09 11:06:50|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|2
1654772860000|2022-06-09 11:07:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1654772890000|2022-06-09 11:08:10|3786.1|3780.1|3786.9|3780.9|3786.9|3780.9|3786.1|3780.1|6
1654772900000|2022-06-09 11:08:20|3786.6|3780.6|3786.4|3780.4|3786.6|3780.6|3786.4|3780.4|2
1654772940000|2022-06-09 11:09:00|3786.6|3780.6|3788.9|3782.9|3788.9|3782.9|3786.6|3780.6|4
1654772950000|2022-06-09 11:09:10|3789.4|3783.4|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|2
1654772970000|2022-06-09 11:09:30|3789.4|3783.4|3789.6|3783.6|3790.4|3784.4|3789.4|3783.4|4
1654773000000|2022-06-09 11:10:00|3789.4|3783.4|3790.1|3784.1|3790.4|3784.4|3789.4|3783.4|4
1654773010000|2022-06-09 11:10:10|3789.9|3783.9|3790.6|3784.6|3791.1|3785.1|3789.9|3783.9|4
1654773050000|2022-06-09 11:10:50|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1654773060000|2022-06-09 11:11:00|3789.6|3783.6|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|2
1654773080000|2022-06-09 11:11:20|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1654773110000|2022-06-09 11:11:50|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|1
1654773150000|2022-06-09 11:12:30|3789.9|3783.9|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|4
1654773170000|2022-06-09 11:12:50|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|3
1654773180000|2022-06-09 11:13:00|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1654773200000|2022-06-09 11:13:20|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|4
1654773230000|2022-06-09 11:13:50|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|2
1654773250000|2022-06-09 11:14:10|3789.4|3783.4|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|2
1654773310000|2022-06-09 11:15:10|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1654773320000|2022-06-09 11:15:20|3789.4|3783.4|3789.6|3783.6|3789.6|3783.6|3789.4|3783.4|2
1654773330000|2022-06-09 11:15:30|3789.4|3783.4|3788.9|3782.9|3789.4|3783.4|3788.9|3782.9|2
1654773340000|2022-06-09 11:15:40|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1654773350000|2022-06-09 11:15:50|3788.9|3782.9|3789.6|3783.6|3789.9|3783.9|3788.9|3782.9|5
1654773360000|2022-06-09 11:16:00|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1654773370000|2022-06-09 11:16:10|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1654773420000|2022-06-09 11:17:00|3789.6|3783.6|3787.4|3781.4|3789.6|3783.6|3787.4|3781.4|2
1654773520000|2022-06-09 11:18:40|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|3
1654773530000|2022-06-09 11:18:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1654773560000|2022-06-09 11:19:20|3787.1|3781.1|3786.9|3780.9|3787.1|3781.1|3786.9|3780.9|2
1654773570000|2022-06-09 11:19:30|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1654773580000|2022-06-09 11:19:40|3786.1|3780.1|3785.4|3779.4|3786.1|3780.1|3785.4|3779.4|3
1654773670000|2022-06-09 11:21:10|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|2
1654773700000|2022-06-09 11:21:40|3786.4|3780.4|3787.1|3781.1|3787.1|3781.1|3786.4|3780.4|2
1654773710000|2022-06-09 11:21:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1654773720000|2022-06-09 11:22:00|3786.4|3780.4|3785.4|3779.4|3786.4|3780.4|3785.4|3779.4|3
1654773730000|2022-06-09 11:22:10|3785.6|3779.6|3786.1|3780.1|3786.4|3780.4|3785.6|3779.6|4
1654773740000|2022-06-09 11:22:20|3785.6|3779.6|3784.6|3778.6|3785.6|3779.6|3784.6|3778.6|2
1654773750000|2022-06-09 11:22:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1654773760000|2022-06-09 11:22:40|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.1|3778.1|3
1654773770000|2022-06-09 11:22:50|3786.1|3780.1|3787.4|3781.4|3787.4|3781.4|3786.1|3780.1|3
1654773780000|2022-06-09 11:23:00|3787.9|3781.9|3789.1|3783.1|3789.6|3783.6|3787.9|3781.9|6
1654773790000|2022-06-09 11:23:10|3788.4|3782.4|3789.4|3783.4|3789.4|3783.4|3787.9|3781.9|8
1654773800000|2022-06-09 11:23:20|3789.1|3783.1|3788.9|3782.9|3789.9|3783.9|3788.9|3782.9|6
1654773810000|2022-06-09 11:23:30|3788.6|3782.6|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|2
1654773820000|2022-06-09 11:23:40|3788.1|3782.1|3787.9|3781.9|3788.1|3782.1|3787.9|3781.9|2
1654773830000|2022-06-09 11:23:50|3787.6|3781.6|3786.1|3780.1|3787.6|3781.6|3786.1|3780.1|5
1654773850000|2022-06-09 11:24:10|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|2
1654773860000|2022-06-09 11:24:20|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1654773870000|2022-06-09 11:24:30|3785.6|3779.6|3785.1|3779.1|3785.9|3779.9|3785.1|3779.1|5
1654773900000|2022-06-09 11:25:00|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.4|3779.4|4
1654773910000|2022-06-09 11:25:10|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|3
1654773920000|2022-06-09 11:25:20|3784|3778|3780|3774|3784|3778|3780|3774|4
1654773930000|2022-06-09 11:25:30|3779.8|3773.8|3779.1|3773.1|3779.8|3773.8|3779.1|3773.1|2
1654773950000|2022-06-09 11:25:50|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1654773970000|2022-06-09 11:26:10|3779.1|3773.1|3777.6|3771.6|3779.1|3773.1|3777.6|3771.6|3
1654773980000|2022-06-09 11:26:20|3777.4|3771.4|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|4
1654773990000|2022-06-09 11:26:30|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654774000000|2022-06-09 11:26:40|3776.9|3770.9|3777.9|3771.9|3777.9|3771.9|3776.9|3770.9|2
1654774010000|2022-06-09 11:26:50|3778.1|3772.1|3776.6|3770.6|3778.1|3772.1|3776.6|3770.6|4
1654774020000|2022-06-09 11:27:00|3776.9|3770.9|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|5
1654774040000|2022-06-09 11:27:20|3777.6|3771.6|3776.9|3770.9|3777.9|3771.9|3776.9|3770.9|4
1654774050000|2022-06-09 11:27:30|3777.1|3771.1|3778.1|3772.1|3778.1|3772.1|3777.1|3771.1|4
1654774060000|2022-06-09 11:27:40|3777.9|3771.9|3776.9|3770.9|3777.9|3771.9|3776.6|3770.6|6
1654774070000|2022-06-09 11:27:50|3776.6|3770.6|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|2
1654774080000|2022-06-09 11:28:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654774090000|2022-06-09 11:28:10|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|2
1654774100000|2022-06-09 11:28:20|3776.9|3770.9|3777.4|3771.4|3777.4|3771.4|3776.6|3770.6|4
1654774110000|2022-06-09 11:28:30|3777.6|3771.6|3776.9|3770.9|3778.4|3772.4|3776.9|3770.9|5
1654774120000|2022-06-09 11:28:40|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|2
1654774130000|2022-06-09 11:28:50|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1654774140000|2022-06-09 11:29:00|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|3
1654774150000|2022-06-09 11:29:10|3777.4|3771.4|3776.6|3770.6|3777.4|3771.4|3776.6|3770.6|2
1654774160000|2022-06-09 11:29:20|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|3
1654774180000|2022-06-09 11:29:40|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1654774190000|2022-06-09 11:29:50|3775.4|3769.4|3776.1|3770.1|3776.1|3770.1|3775.4|3769.4|3
1654774200000|2022-06-09 11:30:00|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1654774210000|2022-06-09 11:30:10|3775.9|3769.9|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|2
1654774220000|2022-06-09 11:30:20|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654774230000|2022-06-09 11:30:30|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|2
1654774240000|2022-06-09 11:30:40|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|3
1654774250000|2022-06-09 11:30:50|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1654774260000|2022-06-09 11:31:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|3
1654774280000|2022-06-09 11:31:20|3776.1|3770.1|3777.4|3771.4|3777.4|3771.4|3776.1|3770.1|2
1654774290000|2022-06-09 11:31:30|3777.6|3771.6|3781|3775|3781|3775|3777.6|3771.6|6
1654774300000|2022-06-09 11:31:40|3781.3|3775.3|3782.9|3776.9|3782.9|3776.9|3781.3|3775.3|7
1654774310000|2022-06-09 11:31:50|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1654774320000|2022-06-09 11:32:00|3781.4|3775.4|3783.4|3777.4|3783.4|3777.4|3780.6|3774.6|5
1654774330000|2022-06-09 11:32:10|3783.1|3777.1|3780.9|3774.9|3783.1|3777.1|3780.9|3774.9|4
1654774420000|2022-06-09 11:33:40|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|2
1654774460000|2022-06-09 11:34:20|3781.1|3775.1|3782.6|3776.6|3782.6|3776.6|3781.1|3775.1|3
1654774470000|2022-06-09 11:34:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654774480000|2022-06-09 11:34:40|3781.9|3775.9|3782.4|3776.4|3782.4|3776.4|3781.6|3775.6|5
1654774490000|2022-06-09 11:34:50|3782.6|3776.6|3781.9|3775.9|3782.6|3776.6|3781.4|3775.4|10
1654774500000|2022-06-09 11:35:00|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|5
1654774510000|2022-06-09 11:35:10|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|3
1654774520000|2022-06-09 11:35:20|3783.4|3777.4|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|2
1654774530000|2022-06-09 11:35:30|3784.1|3778.1|3784.4|3778.4|3784.4|3778.4|3784.1|3778.1|2
1654774550000|2022-06-09 11:35:50|3784.6|3778.6|3783.9|3777.9|3785.1|3779.1|3783.9|3777.9|6
1654774560000|2022-06-09 11:36:00|3783.4|3777.4|3783.6|3777.6|3783.6|3777.6|3783.4|3777.4|2
1654774570000|2022-06-09 11:36:10|3783.9|3777.9|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|3
1654774580000|2022-06-09 11:36:20|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1654774590000|2022-06-09 11:36:30|3783.6|3777.6|3783.1|3777.1|3783.6|3777.6|3783.1|3777.1|2
1654774600000|2022-06-09 11:36:40|3782.9|3776.9|3782.6|3776.6|3782.9|3776.9|3782.6|3776.6|2
1654774610000|2022-06-09 11:36:50|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|3
1654774620000|2022-06-09 11:37:00|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|4
1654774630000|2022-06-09 11:37:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1654774650000|2022-06-09 11:37:30|3781.6|3775.6|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|6
1654774690000|2022-06-09 11:38:10|3781.4|3775.4|3781.6|3775.6|3781.6|3775.6|3781.1|3775.1|3
1654774700000|2022-06-09 11:38:20|3781.9|3775.9|3782.1|3776.1|3782.1|3776.1|3781.9|3775.9|2
1654774710000|2022-06-09 11:38:30|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|3
1654774720000|2022-06-09 11:38:40|3782.1|3776.1|3782.1|3776.1|3782.4|3776.4|3781.9|3775.9|5
1654774730000|2022-06-09 11:38:50|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1654774760000|2022-06-09 11:39:20|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1654774770000|2022-06-09 11:39:30|3781.1|3775.1|3780.6|3774.6|3781.1|3775.1|3780.6|3774.6|3
1654774800000|2022-06-09 11:40:00|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3780.1|3774.1|7
1654774830000|2022-06-09 11:40:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.4|3773.4|4
1654774840000|2022-06-09 11:40:40|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654774850000|2022-06-09 11:40:50|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654774860000|2022-06-09 11:41:00|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1654774870000|2022-06-09 11:41:10|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|3
1654774880000|2022-06-09 11:41:20|3778.4|3772.4|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|3
1654774890000|2022-06-09 11:41:30|3779.1|3773.1|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|4
1654774900000|2022-06-09 11:41:40|3778.1|3772.1|3776.6|3770.6|3778.4|3772.4|3776.6|3770.6|6
1654774910000|2022-06-09 11:41:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654774920000|2022-06-09 11:42:00|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1654774930000|2022-06-09 11:42:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654774940000|2022-06-09 11:42:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654774950000|2022-06-09 11:42:30|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654774970000|2022-06-09 11:42:50|3774.9|3768.9|3776.9|3770.9|3776.9|3770.9|3774.9|3768.9|3
1654774980000|2022-06-09 11:43:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654775010000|2022-06-09 11:43:30|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|2
1654775020000|2022-06-09 11:43:40|3777.1|3771.1|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|3
1654775040000|2022-06-09 11:44:00|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1654775050000|2022-06-09 11:44:10|3777.4|3771.4|3778.1|3772.1|3778.1|3772.1|3777.4|3771.4|2
1654775060000|2022-06-09 11:44:20|3778.4|3772.4|3780.1|3774.1|3780.1|3774.1|3778.1|3772.1|8
1654775070000|2022-06-09 11:44:30|3779.9|3773.9|3778.4|3772.4|3779.9|3773.9|3778.4|3772.4|2
1654775080000|2022-06-09 11:44:40|3778.6|3772.6|3777.9|3771.9|3778.6|3772.6|3777.9|3771.9|2
1654775090000|2022-06-09 11:44:50|3777.6|3771.6|3778.4|3772.4|3778.4|3772.4|3777.6|3771.6|3
1654775100000|2022-06-09 11:45:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3777.6|3771.6|3
1654775120000|2022-06-09 11:45:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654775130000|2022-06-09 11:45:30|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|3
1654775140000|2022-06-09 11:45:40|3777.9|3771.9|3776.4|3770.4|3777.9|3771.9|3776.1|3770.1|4
1654775150000|2022-06-09 11:45:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654775160000|2022-06-09 11:46:00|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654775170000|2022-06-09 11:46:10|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654775180000|2022-06-09 11:46:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654775210000|2022-06-09 11:46:50|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654775220000|2022-06-09 11:47:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654775230000|2022-06-09 11:47:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654775250000|2022-06-09 11:47:30|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|3
1654775260000|2022-06-09 11:47:40|3776.9|3770.9|3775.4|3769.4|3776.9|3770.9|3775.4|3769.4|5
1654775270000|2022-06-09 11:47:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654775280000|2022-06-09 11:48:00|3774.6|3768.6|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|3
1654775290000|2022-06-09 11:48:10|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|4
1654775300000|2022-06-09 11:48:20|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1654775310000|2022-06-09 11:48:30|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|2
1654775320000|2022-06-09 11:48:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654775330000|2022-06-09 11:48:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654775340000|2022-06-09 11:49:00|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3774.9|3768.9|5
1654775350000|2022-06-09 11:49:10|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|4
1654775360000|2022-06-09 11:49:20|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654775370000|2022-06-09 11:49:30|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1654775380000|2022-06-09 11:49:40|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|2
1654775390000|2022-06-09 11:49:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654775400000|2022-06-09 11:50:00|3775.6|3769.6|3775.9|3769.9|3776.1|3770.1|3775.4|3769.4|5
1654775430000|2022-06-09 11:50:30|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654775440000|2022-06-09 11:50:40|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654775450000|2022-06-09 11:50:50|3775.6|3769.6|3774.9|3768.9|3775.6|3769.6|3774.9|3768.9|3
1654775460000|2022-06-09 11:51:00|3774.6|3768.6|3774.9|3768.9|3775.1|3769.1|3774.6|3768.6|4
1654775470000|2022-06-09 11:51:10|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1654775480000|2022-06-09 11:51:20|3776.1|3770.1|3775.4|3769.4|3776.1|3770.1|3775.1|3769.1|5
1654775490000|2022-06-09 11:51:30|3775.6|3769.6|3776.1|3770.1|3776.6|3770.6|3775.6|3769.6|7
1654775500000|2022-06-09 11:51:40|3775.9|3769.9|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|7
1654775510000|2022-06-09 11:51:50|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1654775520000|2022-06-09 11:52:00|3774.6|3768.6|3776.4|3770.4|3776.4|3770.4|3774.6|3768.6|4
1654775530000|2022-06-09 11:52:10|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1654775540000|2022-06-09 11:52:20|3776.6|3770.6|3777.6|3771.6|3778.1|3772.1|3776.6|3770.6|8
1654775550000|2022-06-09 11:52:30|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1654775570000|2022-06-09 11:52:50|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1654775580000|2022-06-09 11:53:00|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1654775590000|2022-06-09 11:53:10|3777.1|3771.1|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|2
1654775600000|2022-06-09 11:53:20|3777.1|3771.1|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|4
1654775660000|2022-06-09 11:54:20|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654775670000|2022-06-09 11:54:30|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|2
1654775680000|2022-06-09 11:54:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654775720000|2022-06-09 11:55:20|3775.6|3769.6|3774.9|3768.9|3775.6|3769.6|3774.9|3768.9|2
1654775730000|2022-06-09 11:55:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654775740000|2022-06-09 11:55:40|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1654775770000|2022-06-09 11:56:10|3774.9|3768.9|3776.4|3770.4|3776.4|3770.4|3774.9|3768.9|2
1654775780000|2022-06-09 11:56:20|3776.9|3770.9|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|3
1654775790000|2022-06-09 11:56:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654775800000|2022-06-09 11:56:40|3776.1|3770.1|3774.9|3768.9|3776.1|3770.1|3774.9|3768.9|8
1654775820000|2022-06-09 11:57:00|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|3
1654775850000|2022-06-09 11:57:30|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1654775860000|2022-06-09 11:57:40|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|2
1654775940000|2022-06-09 11:59:00|3774.9|3768.9|3776.6|3770.6|3776.6|3770.6|3774.9|3768.9|2
1654775950000|2022-06-09 11:59:10|3775.9|3769.9|3774.1|3768.1|3775.9|3769.9|3774.1|3768.1|3
1654775960000|2022-06-09 11:59:20|3774.6|3768.6|3773.6|3767.6|3774.6|3768.6|3773.6|3767.6|4
1654775970000|2022-06-09 11:59:30|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654775980000|2022-06-09 11:59:40|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.4|3767.4|4
1654776000000|2022-06-09 12:00:00|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|2
1654776010000|2022-06-09 12:00:10|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654776030000|2022-06-09 12:00:30|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654776040000|2022-06-09 12:00:40|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|2
1654776050000|2022-06-09 12:00:50|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|2
1654776060000|2022-06-09 12:01:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654776070000|2022-06-09 12:01:10|3774.6|3768.6|3773.9|3767.9|3774.6|3768.6|3773.9|3767.9|5
1654776080000|2022-06-09 12:01:20|3773.6|3767.6|3774.4|3768.4|3774.4|3768.4|3773.4|3767.4|4
1654776100000|2022-06-09 12:01:40|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|3
1654776110000|2022-06-09 12:01:50|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3774.9|3768.9|5
1654776120000|2022-06-09 12:02:00|3774.9|3768.9|3776.6|3770.6|3776.6|3770.6|3774.9|3768.9|6
1654776130000|2022-06-09 12:02:10|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|3
1654776140000|2022-06-09 12:02:20|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|3
1654776150000|2022-06-09 12:02:30|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1654776160000|2022-06-09 12:02:40|3775.9|3769.9|3776.6|3770.6|3776.6|3770.6|3775.9|3769.9|5
1654776170000|2022-06-09 12:02:50|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1654776180000|2022-06-09 12:03:00|3776.4|3770.4|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|5
1654776190000|2022-06-09 12:03:10|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654776200000|2022-06-09 12:03:20|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1654776210000|2022-06-09 12:03:30|3777.1|3771.1|3775.9|3769.9|3777.1|3771.1|3775.6|3769.6|5
1654776230000|2022-06-09 12:03:50|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|2
1654776240000|2022-06-09 12:04:00|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1654776250000|2022-06-09 12:04:10|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|3
1654776270000|2022-06-09 12:04:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654776300000|2022-06-09 12:05:00|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|3
1654776310000|2022-06-09 12:05:10|3773.6|3767.6|3773.9|3767.9|3774.1|3768.1|3773.6|3767.6|3
1654776320000|2022-06-09 12:05:20|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|2
1654776340000|2022-06-09 12:05:40|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654776360000|2022-06-09 12:06:00|3774.6|3768.6|3776.1|3770.1|3776.1|3770.1|3774.6|3768.6|2
1654776400000|2022-06-09 12:06:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654776420000|2022-06-09 12:07:00|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654776430000|2022-06-09 12:07:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654776440000|2022-06-09 12:07:20|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654776450000|2022-06-09 12:07:30|3775.6|3769.6|3774.6|3768.6|3775.6|3769.6|3774.4|3768.4|5
1654776470000|2022-06-09 12:07:50|3774.4|3768.4|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|4
1654776480000|2022-06-09 12:08:00|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654776490000|2022-06-09 12:08:10|3774.6|3768.6|3774.9|3768.9|3775.1|3769.1|3774.6|3768.6|3
1654776510000|2022-06-09 12:08:30|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654776520000|2022-06-09 12:08:40|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654776550000|2022-06-09 12:09:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1654776560000|2022-06-09 12:09:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654776570000|2022-06-09 12:09:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654776600000|2022-06-09 12:10:00|3774.6|3768.6|3774.1|3768.1|3774.9|3768.9|3774.1|3768.1|4
1654776660000|2022-06-09 12:11:00|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1654776680000|2022-06-09 12:11:20|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654776690000|2022-06-09 12:11:30|3774.4|3768.4|3775.1|3769.1|3775.1|3769.1|3774.4|3768.4|3
1654776700000|2022-06-09 12:11:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1654776710000|2022-06-09 12:11:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654776720000|2022-06-09 12:12:00|3775.6|3769.6|3776.1|3770.1|3776.4|3770.4|3775.6|3769.6|5
1654776730000|2022-06-09 12:12:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654776740000|2022-06-09 12:12:20|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654776750000|2022-06-09 12:12:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654776760000|2022-06-09 12:12:40|3775.9|3769.9|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|2
1654776770000|2022-06-09 12:12:50|3775.9|3769.9|3774.9|3768.9|3775.9|3769.9|3774.9|3768.9|3
1654776780000|2022-06-09 12:13:00|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1654776790000|2022-06-09 12:13:10|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.1|3768.1|4
1654776800000|2022-06-09 12:13:20|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654776810000|2022-06-09 12:13:30|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|2
1654776820000|2022-06-09 12:13:40|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1654776830000|2022-06-09 12:13:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654776840000|2022-06-09 12:14:00|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.1|3768.1|6
1654776850000|2022-06-09 12:14:10|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654776860000|2022-06-09 12:14:20|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654776870000|2022-06-09 12:14:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1654776880000|2022-06-09 12:14:40|3774.4|3768.4|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|4
1654776890000|2022-06-09 12:14:50|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654776900000|2022-06-09 12:15:00|3774.1|3768.1|3773.6|3767.6|3774.1|3768.1|3773.6|3767.6|2
1654776910000|2022-06-09 12:15:10|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1654776920000|2022-06-09 12:15:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654776980000|2022-06-09 12:16:20|3776.1|3770.1|3778.1|3772.1|3778.1|3772.1|3775.9|3769.9|5
1654776990000|2022-06-09 12:16:30|3779.1|3773.1|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|3
1654777000000|2022-06-09 12:16:40|3778.9|3772.9|3777.6|3771.6|3778.9|3772.9|3777.6|3771.6|5
1654777010000|2022-06-09 12:16:50|3776.9|3770.9|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|6
1654777020000|2022-06-09 12:17:00|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|3
1654777030000|2022-06-09 12:17:10|3776.1|3770.1|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|3
1654777050000|2022-06-09 12:17:30|3776.4|3770.4|3777.6|3771.6|3777.6|3771.6|3776.4|3770.4|3
1654777060000|2022-06-09 12:17:40|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|2
1654777070000|2022-06-09 12:17:50|3777.1|3771.1|3776.9|3770.9|3777.1|3771.1|3776.6|3770.6|4
1654777080000|2022-06-09 12:18:00|3777.1|3771.1|3777.6|3771.6|3777.9|3771.9|3776.9|3770.9|7
1654777090000|2022-06-09 12:18:10|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1654777100000|2022-06-09 12:18:20|3776.6|3770.6|3776.9|3770.9|3777.1|3771.1|3776.6|3770.6|4
1654777120000|2022-06-09 12:18:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654777130000|2022-06-09 12:18:50|3775.9|3769.9|3775.6|3769.6|3775.9|3769.9|3775.6|3769.6|2
1654777140000|2022-06-09 12:19:00|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654777150000|2022-06-09 12:19:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1654777180000|2022-06-09 12:19:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1654777190000|2022-06-09 12:19:50|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654777200000|2022-06-09 12:20:00|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1654777210000|2022-06-09 12:20:10|3775.1|3769.1|3774.4|3768.4|3775.4|3769.4|3774.1|3768.1|4
1654777220000|2022-06-09 12:20:20|3775.1|3769.1|3774.4|3768.4|3775.1|3769.1|3774.4|3768.4|3
1654777240000|2022-06-09 12:20:40|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654777250000|2022-06-09 12:20:50|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654777260000|2022-06-09 12:21:00|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654777280000|2022-06-09 12:21:20|3775.1|3769.1|3776.6|3770.6|3776.6|3770.6|3775.1|3769.1|5
1654777290000|2022-06-09 12:21:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654777300000|2022-06-09 12:21:40|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654777310000|2022-06-09 12:21:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1654777340000|2022-06-09 12:22:20|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|3
1654777350000|2022-06-09 12:22:30|3774.9|3768.9|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|2
1654777360000|2022-06-09 12:22:40|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1654777370000|2022-06-09 12:22:50|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1654777380000|2022-06-09 12:23:00|3774.4|3768.4|3775.1|3769.1|3775.1|3769.1|3774.4|3768.4|7
1654777390000|2022-06-09 12:23:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|4
1654777400000|2022-06-09 12:23:20|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1654777410000|2022-06-09 12:23:30|3775.4|3769.4|3776.1|3770.1|3776.1|3770.1|3775.4|3769.4|3
1654777420000|2022-06-09 12:23:40|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|7
1654777430000|2022-06-09 12:23:50|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|6
1654777440000|2022-06-09 12:24:00|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1654777450000|2022-06-09 12:24:10|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1654777470000|2022-06-09 12:24:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|5
1654777480000|2022-06-09 12:24:40|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|3
1654777490000|2022-06-09 12:24:50|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654777500000|2022-06-09 12:25:00|3776.1|3770.1|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|3
1654777510000|2022-06-09 12:25:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1654777520000|2022-06-09 12:25:20|3776.1|3770.1|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|4
1654777530000|2022-06-09 12:25:30|3776.6|3770.6|3777.1|3771.1|3777.6|3771.6|3776.6|3770.6|4
1654777540000|2022-06-09 12:25:40|3777.4|3771.4|3777.6|3771.6|3778.1|3772.1|3777.4|3771.4|3
1654777550000|2022-06-09 12:25:50|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|4
1654777560000|2022-06-09 12:26:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654777570000|2022-06-09 12:26:10|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654777580000|2022-06-09 12:26:20|3779.1|3773.1|3780.9|3774.9|3780.9|3774.9|3778.9|3772.9|5
1654777590000|2022-06-09 12:26:30|3780.4|3774.4|3779.1|3773.1|3780.4|3774.4|3779.1|3773.1|4
1654777600000|2022-06-09 12:26:40|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654777610000|2022-06-09 12:26:50|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3777.9|3771.9|4
1654777620000|2022-06-09 12:27:00|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|3
1654777630000|2022-06-09 12:27:10|3778.9|3772.9|3779.4|3773.4|3779.6|3773.6|3778.9|3772.9|5
1654777640000|2022-06-09 12:27:20|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1654777670000|2022-06-09 12:27:50|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654777680000|2022-06-09 12:28:00|3779.6|3773.6|3778.4|3772.4|3779.6|3773.6|3778.1|3772.1|10
1654777700000|2022-06-09 12:28:20|3777.6|3771.6|3776.6|3770.6|3777.9|3771.9|3776.6|3770.6|6
1654777710000|2022-06-09 12:28:30|3776.9|3770.9|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|7
1654777740000|2022-06-09 12:29:00|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1654777760000|2022-06-09 12:29:20|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|5
1654777770000|2022-06-09 12:29:30|3774.6|3768.6|3775.4|3769.4|3775.4|3769.4|3774.6|3768.6|7
1654777780000|2022-06-09 12:29:40|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1654777790000|2022-06-09 12:29:50|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1654777820000|2022-06-09 12:30:20|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.1|3769.1|3
1654777840000|2022-06-09 12:30:40|3775.6|3769.6|3777.6|3771.6|3777.9|3771.9|3775.6|3769.6|5
1654777860000|2022-06-09 12:31:00|3777.4|3771.4|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|2
1654777870000|2022-06-09 12:31:10|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|3
1654777880000|2022-06-09 12:31:20|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|2
1654777910000|2022-06-09 12:31:50|3779.1|3773.1|3780.1|3774.1|3780.1|3774.1|3779.1|3773.1|4
1654777920000|2022-06-09 12:32:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1654777930000|2022-06-09 12:32:10|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1654777940000|2022-06-09 12:32:20|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654777980000|2022-06-09 12:33:00|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1654777990000|2022-06-09 12:33:10|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|3
1654778000000|2022-06-09 12:33:20|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|2
1654778020000|2022-06-09 12:33:40|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654778060000|2022-06-09 12:34:20|3779.6|3773.6|3779.4|3773.4|3780.4|3774.4|3779.4|3773.4|4
1654778090000|2022-06-09 12:34:50|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|2
1654778100000|2022-06-09 12:35:00|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|2
1654778110000|2022-06-09 12:35:10|3778.4|3772.4|3778.6|3772.6|3778.6|3772.6|3778.4|3772.4|2
1654778130000|2022-06-09 12:35:30|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1654778150000|2022-06-09 12:35:50|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654778160000|2022-06-09 12:36:00|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1654778220000|2022-06-09 12:37:00|3778.6|3772.6|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|3
1654778240000|2022-06-09 12:37:20|3777.9|3771.9|3777.4|3771.4|3777.9|3771.9|3777.4|3771.4|3
1654778250000|2022-06-09 12:37:30|3777.1|3771.1|3777.1|3771.1|3777.4|3771.4|3776.9|3770.9|5
1654778270000|2022-06-09 12:37:50|3777.4|3771.4|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|2
1654778300000|2022-06-09 12:38:20|3776.9|3770.9|3776.9|3770.9|3777.1|3771.1|3776.6|3770.6|4
1654778320000|2022-06-09 12:38:40|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.1|3770.1|4
1654778340000|2022-06-09 12:39:00|3778.1|3772.1|3778.8|3772.8|3778.8|3772.8|3778.1|3772.1|2
1654778350000|2022-06-09 12:39:10|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1654778360000|2022-06-09 12:39:20|3779.9|3773.9|3782.4|3776.4|3782.4|3776.4|3779.9|3773.9|4
1654778390000|2022-06-09 12:39:50|3782.6|3776.6|3783.9|3777.9|3783.9|3777.9|3782.6|3776.6|2
1654778400000|2022-06-09 12:40:00|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3783.9|3777.9|3
1654778410000|2022-06-09 12:40:10|3785.4|3779.4|3783.6|3777.6|3785.4|3779.4|3783.6|3777.6|7
1654778420000|2022-06-09 12:40:20|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1654778430000|2022-06-09 12:40:30|3783.6|3777.6|3782.4|3776.4|3783.6|3777.6|3782.4|3776.4|2
1654778450000|2022-06-09 12:40:50|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1654778460000|2022-06-09 12:41:00|3782.4|3776.4|3782.6|3776.6|3782.6|3776.6|3782.4|3776.4|2
1654778480000|2022-06-09 12:41:20|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|4
1654778500000|2022-06-09 12:41:40|3782.6|3776.6|3780.4|3774.4|3782.6|3776.6|3779.6|3773.6|11
1654778510000|2022-06-09 12:41:50|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|5
1654778520000|2022-06-09 12:42:00|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|5
1654778530000|2022-06-09 12:42:10|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|6
1654778540000|2022-06-09 12:42:20|3783.6|3777.6|3782.9|3776.9|3783.6|3777.6|3782.9|3776.9|4
1654778560000|2022-06-09 12:42:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1654778570000|2022-06-09 12:42:50|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1654778590000|2022-06-09 12:43:10|3782.1|3776.1|3780.4|3774.4|3782.1|3776.1|3780.4|3774.4|3
1654778610000|2022-06-09 12:43:30|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1654778620000|2022-06-09 12:43:40|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1654778650000|2022-06-09 12:44:10|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1654778660000|2022-06-09 12:44:20|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1654778670000|2022-06-09 12:44:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1654778700000|2022-06-09 12:45:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1654778710000|2022-06-09 12:45:10|3782.1|3776.1|3781.9|3775.9|3782.1|3776.1|3781.9|3775.9|2
1654778720000|2022-06-09 12:45:20|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.1|3775.1|3
1654778730000|2022-06-09 12:45:30|3781.1|3775.1|3781.1|3775.1|3781.4|3775.4|3781.1|3775.1|3
1654778740000|2022-06-09 12:45:40|3780.6|3774.6|3781.4|3775.4|3781.6|3775.6|3780.6|3774.6|3
1654778750000|2022-06-09 12:45:50|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1654778760000|2022-06-09 12:46:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1654778780000|2022-06-09 12:46:20|3780.6|3774.6|3779.9|3773.9|3780.6|3774.6|3779.9|3773.9|2
1654778800000|2022-06-09 12:46:40|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1654778810000|2022-06-09 12:46:50|3779.9|3773.9|3779.4|3773.4|3779.9|3773.9|3778.9|3772.9|5
1654778820000|2022-06-09 12:47:00|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1654778830000|2022-06-09 12:47:10|3778.9|3772.9|3779.4|3773.4|3779.4|3773.4|3778.9|3772.9|3
1654778840000|2022-06-09 12:47:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.4|3773.4|3
1654778850000|2022-06-09 12:47:30|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3778.9|3772.9|3
1654778860000|2022-06-09 12:47:40|3778.9|3772.9|3776.9|3770.9|3778.9|3772.9|3776.9|3770.9|3
1654778880000|2022-06-09 12:48:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1654778890000|2022-06-09 12:48:10|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|2
1654778910000|2022-06-09 12:48:30|3776.1|3770.1|3773.6|3767.6|3776.1|3770.1|3773.6|3767.6|2
1654778930000|2022-06-09 12:48:50|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1654778950000|2022-06-09 12:49:10|3773.6|3767.6|3773.9|3767.9|3773.9|3767.9|3773.6|3767.6|2
1654778970000|2022-06-09 12:49:30|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|2
1654778980000|2022-06-09 12:49:40|3773.6|3767.6|3772.6|3766.6|3773.6|3767.6|3772.6|3766.6|2
1654778990000|2022-06-09 12:49:50|3773.4|3767.4|3773.1|3767.1|3773.4|3767.4|3772.9|3766.9|4
1654779100000|2022-06-09 12:51:40|3773.4|3767.4|3772.6|3766.6|3774.1|3768.1|3772.6|3766.6|4
1654779110000|2022-06-09 12:51:50|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|2
1654779120000|2022-06-09 12:52:00|3772.4|3766.4|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|3
1654779130000|2022-06-09 12:52:10|3772.1|3766.1|3772.9|3766.9|3772.9|3766.9|3772.1|3766.1|4
1654779140000|2022-06-09 12:52:20|3774.1|3768.1|3772.9|3766.9|3774.1|3768.1|3772.6|3766.6|6
1654779150000|2022-06-09 12:52:30|3773.1|3767.1|3772.4|3766.4|3773.1|3767.1|3772.4|3766.4|6
1654779160000|2022-06-09 12:52:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1654779170000|2022-06-09 12:52:50|3772.4|3766.4|3772.1|3766.1|3772.4|3766.4|3772.1|3766.1|2
1654779190000|2022-06-09 12:53:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1654779200000|2022-06-09 12:53:20|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|4
1654779220000|2022-06-09 12:53:40|3771.9|3765.9|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|5
1654779230000|2022-06-09 12:53:50|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1654779260000|2022-06-09 12:54:20|3771.6|3765.6|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|3
1654779290000|2022-06-09 12:54:50|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654779300000|2022-06-09 12:55:00|3771.6|3765.6|3770.1|3764.1|3771.6|3765.6|3770.1|3764.1|5
1654779310000|2022-06-09 12:55:10|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|4
1654779340000|2022-06-09 12:55:40|3767.4|3761.4|3767.5|3761.5|3767.6|3761.6|3767.4|3761.4|3
1654779350000|2022-06-09 12:55:50|3767.4|3761.4|3766.1|3760.1|3767.4|3761.4|3766.1|3760.1|11
1654779370000|2022-06-09 12:56:10|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3765.1|3759.1|4
1654779380000|2022-06-09 12:56:20|3765.6|3759.6|3764.9|3758.9|3765.6|3759.6|3764.9|3758.9|3
1654779390000|2022-06-09 12:56:30|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1654779410000|2022-06-09 12:56:50|3763.9|3757.9|3765.1|3759.1|3765.1|3759.1|3763.9|3757.9|5
1654779420000|2022-06-09 12:57:00|3765.4|3759.4|3766.9|3760.9|3766.9|3760.9|3765.4|3759.4|8
1654779430000|2022-06-09 12:57:10|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|3
1654779440000|2022-06-09 12:57:20|3766.9|3760.9|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|3
1654779450000|2022-06-09 12:57:30|3766.6|3760.6|3765.1|3759.1|3766.6|3760.6|3765.1|3759.1|5
1654779460000|2022-06-09 12:57:40|3765.4|3759.4|3768.1|3762.1|3768.1|3762.1|3765.4|3759.4|7
1654779480000|2022-06-09 12:58:00|3767.9|3761.9|3766.6|3760.6|3767.9|3761.9|3766.6|3760.6|5
1654779490000|2022-06-09 12:58:10|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|3
1654779500000|2022-06-09 12:58:20|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|2
1654779510000|2022-06-09 12:58:30|3766.9|3760.9|3766.6|3760.6|3767.4|3761.4|3766.6|3760.6|6
1654779520000|2022-06-09 12:58:40|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|2
1654779530000|2022-06-09 12:58:50|3767.4|3761.4|3765.9|3759.9|3767.6|3761.6|3765.9|3759.9|5
1654779540000|2022-06-09 12:59:00|3765.6|3759.6|3768.1|3762.1|3769.4|3763.4|3765.6|3759.6|10
1654779550000|2022-06-09 12:59:10|3768.4|3762.4|3768.4|3762.4|3768.6|3762.6|3767.9|3761.9|9
1654779560000|2022-06-09 12:59:20|3768.6|3762.6|3767.9|3761.9|3768.6|3762.6|3767.4|3761.4|7
1654779570000|2022-06-09 12:59:30|3768.4|3762.4|3766.9|3760.9|3768.4|3762.4|3766.9|3760.9|6
1654779580000|2022-06-09 12:59:40|3767.1|3761.1|3769.1|3763.1|3769.1|3763.1|3766.9|3760.9|5
1654779590000|2022-06-09 12:59:50|3769.4|3763.4|3770.1|3764.1|3771.1|3765.1|3769.4|3763.4|7
1654779600000|2022-06-09 13:00:00|3770.4|3764.4|3771.6|3765.6|3771.6|3765.6|3770.1|3764.1|17
1654779610000|2022-06-09 13:00:10|3771.4|3765.4|3774.8|3768.8|3775.1|3769.1|3771.4|3765.4|15
1654779620000|2022-06-09 13:00:20|3775.1|3769.1|3771.8|3765.8|3775.1|3769.1|3771.4|3765.4|11
1654779630000|2022-06-09 13:00:30|3771.9|3765.9|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|4
1654779640000|2022-06-09 13:00:40|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|5
1654779650000|2022-06-09 13:00:50|3772.3|3766.3|3772.6|3766.6|3774.1|3768.1|3772.3|3766.3|14
1654779660000|2022-06-09 13:01:00|3773|3767|3770.4|3764.4|3773.3|3767.3|3770|3764|9
1654779670000|2022-06-09 13:01:10|3770.3|3764.3|3770.6|3764.6|3770.6|3764.6|3769.8|3763.8|8
1654779680000|2022-06-09 13:01:20|3771.3|3765.3|3770|3764|3771.3|3765.3|3768.9|3762.9|5
1654779690000|2022-06-09 13:01:30|3770.8|3764.8|3770.8|3764.8|3771|3765|3770.3|3764.3|4
1654779700000|2022-06-09 13:01:40|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|4
1654779710000|2022-06-09 13:01:50|3769.6|3763.6|3769.4|3763.4|3769.9|3763.9|3768.9|3762.9|9
1654779720000|2022-06-09 13:02:00|3769.6|3763.6|3768.4|3762.4|3769.9|3763.9|3768.4|3762.4|6
1654779730000|2022-06-09 13:02:10|3768.1|3762.1|3769.1|3763.1|3769.1|3763.1|3768.1|3762.1|5
1654779740000|2022-06-09 13:02:20|3769|3763|3767.3|3761.3|3769|3763|3767.3|3761.3|7
1654779750000|2022-06-09 13:02:30|3767|3761|3767.1|3761.1|3767.9|3761.9|3767|3761|6
1654779760000|2022-06-09 13:02:40|3766.4|3760.4|3765.1|3759.1|3766.6|3760.6|3765.1|3759.1|5
1654779770000|2022-06-09 13:02:50|3765.4|3759.4|3765.6|3759.6|3766.4|3760.4|3765.4|3759.4|7
1654779780000|2022-06-09 13:03:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654779790000|2022-06-09 13:03:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|3
1654779800000|2022-06-09 13:03:20|3765.4|3759.4|3764.9|3758.9|3765.9|3759.9|3764.9|3758.9|5
1654779810000|2022-06-09 13:03:30|3764.6|3758.6|3765.4|3759.4|3766.1|3760.1|3764.6|3758.6|11
1654779820000|2022-06-09 13:03:40|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|2
1654779830000|2022-06-09 13:03:50|3764.9|3758.9|3764.9|3758.9|3766.1|3760.1|3764.9|3758.9|8
1654779840000|2022-06-09 13:04:00|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|5
1654779850000|2022-06-09 13:04:10|3765.1|3759.1|3765.6|3759.6|3765.6|3759.6|3765.1|3759.1|5
1654779860000|2022-06-09 13:04:20|3765.4|3759.4|3765.6|3759.6|3766.1|3760.1|3765.4|3759.4|4
1654779870000|2022-06-09 13:04:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654779880000|2022-06-09 13:04:40|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1654779890000|2022-06-09 13:04:50|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1654779900000|2022-06-09 13:05:00|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|3
1654779910000|2022-06-09 13:05:10|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|5
1654779920000|2022-06-09 13:05:20|3764.4|3758.4|3767.9|3761.9|3767.9|3761.9|3764.4|3758.4|9
1654779930000|2022-06-09 13:05:30|3767.6|3761.6|3766.6|3760.6|3768.1|3762.1|3766.1|3760.1|11
1654779940000|2022-06-09 13:05:40|3766.1|3760.1|3766.6|3760.6|3766.9|3760.9|3765.9|3759.9|10
1654779950000|2022-06-09 13:05:50|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|2
1654779960000|2022-06-09 13:06:00|3766.1|3760.1|3765.4|3759.4|3766.1|3760.1|3764.9|3758.9|6
1654779970000|2022-06-09 13:06:10|3765.1|3759.1|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|5
1654779980000|2022-06-09 13:06:20|3764.4|3758.4|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|3
1654780010000|2022-06-09 13:06:50|3764.1|3758.1|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|2
1654780020000|2022-06-09 13:07:00|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.4|3759.4|4
1654780040000|2022-06-09 13:07:20|3767.1|3761.1|3769.1|3763.1|3769.4|3763.4|3767.1|3761.1|9
1654780050000|2022-06-09 13:07:30|3768.9|3762.9|3768.4|3762.4|3768.9|3762.9|3767.9|3761.9|6
1654780060000|2022-06-09 13:07:40|3767.4|3761.4|3767.8|3761.8|3767.8|3761.8|3767.4|3761.4|2
1654780070000|2022-06-09 13:07:50|3768.1|3762.1|3768.6|3762.6|3769.1|3763.1|3767.6|3761.6|17
1654780080000|2022-06-09 13:08:00|3768.9|3762.9|3766.6|3760.6|3768.9|3762.9|3766.6|3760.6|11
1654780090000|2022-06-09 13:08:10|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.4|3760.4|10
1654780100000|2022-06-09 13:08:20|3766.4|3760.4|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|23
1654780120000|2022-06-09 13:08:40|3766.4|3760.4|3766.9|3760.9|3767.9|3761.9|3766.4|3760.4|8
1654780130000|2022-06-09 13:08:50|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|5
1654780140000|2022-06-09 13:09:00|3767.9|3761.9|3768.1|3762.1|3768.4|3762.4|3767.9|3761.9|8
1654780150000|2022-06-09 13:09:10|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.1|3761.1|6
1654780160000|2022-06-09 13:09:20|3767.1|3761.1|3767.4|3761.4|3767.9|3761.9|3767.1|3761.1|13
1654780170000|2022-06-09 13:09:30|3767.6|3761.6|3771.4|3765.4|3771.4|3765.4|3767.1|3761.1|22
1654780180000|2022-06-09 13:09:40|3769.6|3763.6|3769.6|3763.6|3770.6|3764.6|3769.4|3763.4|28
1654780190000|2022-06-09 13:09:50|3770.4|3764.4|3770.6|3764.6|3771.4|3765.4|3769.9|3763.9|8
1654780200000|2022-06-09 13:10:00|3770.1|3764.1|3769.9|3763.9|3770.6|3764.6|3769.1|3763.1|26
1654780210000|2022-06-09 13:10:10|3769.1|3763.1|3769.1|3763.1|3770.1|3764.1|3768.9|3762.9|17
1654780220000|2022-06-09 13:10:20|3768.9|3762.9|3768.8|3762.8|3769.6|3763.6|3768.1|3762.1|8
1654780230000|2022-06-09 13:10:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1654780240000|2022-06-09 13:10:40|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1654780250000|2022-06-09 13:10:50|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|2
1654780260000|2022-06-09 13:11:00|3767.9|3761.9|3768.3|3762.3|3769|3763|3767.6|3761.6|13
1654780270000|2022-06-09 13:11:10|3768.9|3762.9|3766.6|3760.6|3769|3763|3766.6|3760.6|15
1654780280000|2022-06-09 13:11:20|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1654780290000|2022-06-09 13:11:30|3766|3760|3765.9|3759.9|3766|3760|3765.9|3759.9|2
1654780300000|2022-06-09 13:11:40|3766.1|3760.1|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|4
1654780310000|2022-06-09 13:11:50|3765.6|3759.6|3766.1|3760.1|3766.1|3760.1|3765.6|3759.6|3
1654780330000|2022-06-09 13:12:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654780340000|2022-06-09 13:12:20|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|3
1654780350000|2022-06-09 13:12:30|3766.1|3760.1|3765.9|3759.9|3766.6|3760.6|3765.9|3759.9|4
1654780360000|2022-06-09 13:12:40|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3765.9|3759.9|5
1654780370000|2022-06-09 13:12:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1654780380000|2022-06-09 13:13:00|3766.1|3760.1|3766.4|3760.4|3767.1|3761.1|3766.1|3760.1|6
1654780390000|2022-06-09 13:13:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1654780400000|2022-06-09 13:13:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1654780430000|2022-06-09 13:13:50|3768.1|3762.1|3769.4|3763.4|3769.4|3763.4|3768.1|3762.1|6
1654780440000|2022-06-09 13:14:00|3769.1|3763.1|3768.4|3762.4|3769.1|3763.1|3768.1|3762.1|4
1654780450000|2022-06-09 13:14:10|3768.6|3762.6|3768.1|3762.1|3768.6|3762.6|3768.1|3762.1|3
1654780470000|2022-06-09 13:14:30|3767.9|3761.9|3766.6|3760.6|3767.9|3761.9|3766.6|3760.6|5
1654780480000|2022-06-09 13:14:40|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|6
1654780490000|2022-06-09 13:14:50|3766.1|3760.1|3764.9|3758.9|3766.1|3760.1|3764.9|3758.9|3
1654780500000|2022-06-09 13:15:00|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1654780510000|2022-06-09 13:15:10|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|2
1654780520000|2022-06-09 13:15:20|3764.9|3758.9|3765.8|3759.8|3766.1|3760.1|3764.6|3758.6|6
1654780530000|2022-06-09 13:15:30|3765.3|3759.3|3766.9|3760.9|3766.9|3760.9|3765.3|3759.3|5
1654780540000|2022-06-09 13:15:40|3767.1|3761.1|3767.1|3761.1|3767.6|3761.6|3766.4|3760.4|6
1654780550000|2022-06-09 13:15:50|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|5
1654780560000|2022-06-09 13:16:00|3766.1|3760.1|3767.4|3761.4|3767.4|3761.4|3766.1|3760.1|5
1654780570000|2022-06-09 13:16:10|3767.6|3761.6|3770.8|3764.8|3771.4|3765.4|3767.6|3761.6|9
1654780580000|2022-06-09 13:16:20|3771|3765|3770.4|3764.4|3771|3765|3769.4|3763.4|6
1654780600000|2022-06-09 13:16:40|3770.8|3764.8|3772.3|3766.3|3772.3|3766.3|3770.8|3764.8|5
1654780610000|2022-06-09 13:16:50|3771.9|3765.9|3772.9|3766.9|3772.9|3766.9|3771.6|3765.6|5
1654780630000|2022-06-09 13:17:10|3773.1|3767.1|3775.4|3769.4|3775.4|3769.4|3773.1|3767.1|7
1654780640000|2022-06-09 13:17:20|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3773.6|3767.6|4
1654780650000|2022-06-09 13:17:30|3775.4|3769.4|3776.6|3770.6|3777.1|3771.1|3775.4|3769.4|3
1654780660000|2022-06-09 13:17:40|3777.1|3771.1|3778.9|3772.9|3778.9|3772.9|3776.6|3770.6|6
1654780670000|2022-06-09 13:17:50|3779.1|3773.1|3778.4|3772.4|3779.4|3773.4|3778.4|3772.4|10
1654780680000|2022-06-09 13:18:00|3778.1|3772.1|3778.1|3772.1|3778.4|3772.4|3778.1|3772.1|3
1654780690000|2022-06-09 13:18:10|3777.9|3771.9|3779.1|3773.1|3779.1|3773.1|3777.9|3771.9|2
1654780700000|2022-06-09 13:18:20|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|2
1654780710000|2022-06-09 13:18:30|3778.1|3772.1|3779.1|3773.1|3779.1|3773.1|3778.1|3772.1|2
1654780740000|2022-06-09 13:19:00|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1654780750000|2022-06-09 13:19:10|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1654780760000|2022-06-09 13:19:20|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3778.1|3772.1|2
1654780780000|2022-06-09 13:19:40|3777.6|3771.6|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|3
1654780790000|2022-06-09 13:19:50|3777.6|3771.6|3776.9|3770.9|3777.6|3771.6|3776.9|3770.9|4
1654780860000|2022-06-09 13:21:00|3776.6|3770.6|3774.1|3768.1|3776.6|3770.6|3774.1|3768.1|5
1654780870000|2022-06-09 13:21:10|3773.9|3767.9|3772.6|3766.6|3773.9|3767.9|3772.6|3766.6|4
1654780880000|2022-06-09 13:21:20|3772.4|3766.4|3771.6|3765.6|3772.4|3766.4|3771.6|3765.6|5
1654780890000|2022-06-09 13:21:30|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.4|3764.4|4
1654780900000|2022-06-09 13:21:40|3770.9|3764.9|3769.6|3763.6|3770.9|3764.9|3769.6|3763.6|6
1654780910000|2022-06-09 13:21:50|3769.4|3763.4|3769.1|3763.1|3769.4|3763.4|3769.1|3763.1|2
1654780920000|2022-06-09 13:22:00|3768.9|3762.9|3768.1|3762.1|3768.9|3762.9|3767.6|3761.6|9
1654780930000|2022-06-09 13:22:10|3767.9|3761.9|3768.4|3762.4|3768.9|3762.9|3767.9|3761.9|15
1654780940000|2022-06-09 13:22:20|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|3
1654780950000|2022-06-09 13:22:30|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1654780960000|2022-06-09 13:22:40|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|2
1654780980000|2022-06-09 13:23:00|3768.9|3762.9|3767.9|3761.9|3768.9|3762.9|3767.9|3761.9|7
1654781000000|2022-06-09 13:23:20|3767.4|3761.4|3767.4|3761.4|3767.6|3761.6|3767.1|3761.1|6
1654781010000|2022-06-09 13:23:30|3767.9|3761.9|3766.9|3760.9|3767.9|3761.9|3766.9|3760.9|4
1654781020000|2022-06-09 13:23:40|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|2
1654781030000|2022-06-09 13:23:50|3767.4|3761.4|3766.6|3760.6|3767.4|3761.4|3766.6|3760.6|4
1654781040000|2022-06-09 13:24:00|3766.1|3760.1|3767.4|3761.4|3767.4|3761.4|3766.1|3760.1|3
1654781050000|2022-06-09 13:24:10|3767.1|3761.1|3767.9|3761.9|3767.9|3761.9|3766.4|3760.4|8
1654781060000|2022-06-09 13:24:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1654781070000|2022-06-09 13:24:30|3767.4|3761.4|3766.1|3760.1|3767.4|3761.4|3766.1|3760.1|5
1654781080000|2022-06-09 13:24:40|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3765.9|3759.9|7
1654781090000|2022-06-09 13:24:50|3767.4|3761.4|3766.4|3760.4|3767.4|3761.4|3766.4|3760.4|3
1654781100000|2022-06-09 13:25:00|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.9|3759.9|2
1654781120000|2022-06-09 13:25:20|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654781180000|2022-06-09 13:26:20|3765.4|3759.4|3764.1|3758.1|3765.4|3759.4|3764.1|3758.1|3
1654781190000|2022-06-09 13:26:30|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1654781280000|2022-06-09 13:28:00|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1654781320000|2022-06-09 13:28:40|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1654781360000|2022-06-09 13:29:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654781410000|2022-06-09 13:30:10|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1654781420000|2022-06-09 13:30:20|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3764.9|3758.9|7
1654781430000|2022-06-09 13:30:30|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|5
1654781440000|2022-06-09 13:30:40|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|2
1654781450000|2022-06-09 13:30:50|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654781460000|2022-06-09 13:31:00|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3765.6|3759.6|5
1654781470000|2022-06-09 13:31:10|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.4|3759.4|4
1654781480000|2022-06-09 13:31:20|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|3
1654781500000|2022-06-09 13:31:40|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1654781510000|2022-06-09 13:31:50|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|2
1654781520000|2022-06-09 13:32:00|3765.4|3759.4|3765.1|3759.1|3765.9|3759.9|3765.1|3759.1|13
1654781530000|2022-06-09 13:32:10|3765.4|3759.4|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|5
1654781560000|2022-06-09 13:32:40|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1654781580000|2022-06-09 13:33:00|3763.9|3757.9|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|3
1654781590000|2022-06-09 13:33:10|3764.1|3758.1|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|2
1654781600000|2022-06-09 13:33:20|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|3
1654781620000|2022-06-09 13:33:40|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|3
1654781630000|2022-06-09 13:33:50|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1654781640000|2022-06-09 13:34:00|3766.9|3760.9|3768.1|3762.1|3769.1|3763.1|3766.9|3760.9|9
1654781650000|2022-06-09 13:34:10|3767.9|3761.9|3766.4|3760.4|3767.9|3761.9|3766.4|3760.4|9
1654781660000|2022-06-09 13:34:20|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3765.4|3759.4|9
1654781670000|2022-06-09 13:34:30|3766.1|3760.1|3765.9|3759.9|3766.4|3760.4|3764.1|3758.1|9
1654781680000|2022-06-09 13:34:40|3766.1|3760.1|3767.9|3761.9|3767.9|3761.9|3765.9|3759.9|10
1654781690000|2022-06-09 13:34:50|3769.1|3763.1|3765.3|3759.3|3769.1|3763.1|3764.5|3758.5|24
1654781700000|2022-06-09 13:35:00|3766.5|3760.5|3766.6|3760.6|3766.9|3760.9|3764.8|3758.8|18
1654781710000|2022-06-09 13:35:10|3766.5|3760.5|3765.4|3759.4|3766.8|3760.8|3764|3758|17
1654781720000|2022-06-09 13:35:20|3764.8|3758.8|3764.5|3758.5|3765.5|3759.5|3764|3758|6
1654781730000|2022-06-09 13:35:30|3764.4|3758.4|3764|3758|3764.8|3758.8|3763.8|3757.8|4
1654781740000|2022-06-09 13:35:40|3764.3|3758.3|3764|3758|3765.3|3759.3|3764|3758|9
1654781750000|2022-06-09 13:35:50|3763.8|3757.8|3763.6|3757.6|3763.8|3757.8|3763.5|3757.5|5
1654781760000|2022-06-09 13:36:00|3764|3758|3763.9|3757.9|3764.3|3758.3|3763.6|3757.6|10
1654781770000|2022-06-09 13:36:10|3763.6|3757.6|3763|3757|3764|3758|3762.9|3756.9|9
1654781780000|2022-06-09 13:36:20|3763.1|3757.1|3762.9|3756.9|3763.1|3757.1|3762.6|3756.6|10
1654781790000|2022-06-09 13:36:30|3762.6|3756.6|3762.3|3756.3|3763.1|3757.1|3762|3756|13
1654781800000|2022-06-09 13:36:40|3762|3756|3762.4|3756.4|3762.6|3756.6|3761.9|3755.9|9
1654781810000|2022-06-09 13:36:50|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.1|3756.1|9
1654781820000|2022-06-09 13:37:00|3762.6|3756.6|3763.1|3757.1|3763.6|3757.6|3762.1|3756.1|12
1654781830000|2022-06-09 13:37:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654781870000|2022-06-09 13:37:50|3763.1|3757.1|3761.9|3755.9|3763.1|3757.1|3761.9|3755.9|7
1654781880000|2022-06-09 13:38:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1654781900000|2022-06-09 13:38:20|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|4
1654781920000|2022-06-09 13:38:40|3762.4|3756.4|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|3
1654781930000|2022-06-09 13:38:50|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.1|3756.1|10
1654781940000|2022-06-09 13:39:00|3762.6|3756.6|3762.9|3756.9|3763.1|3757.1|3762.4|3756.4|14
1654781950000|2022-06-09 13:39:10|3762.1|3756.1|3762.6|3756.6|3762.9|3756.9|3762.1|3756.1|8
1654781960000|2022-06-09 13:39:20|3762.4|3756.4|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|12
1654781980000|2022-06-09 13:39:40|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1654782000000|2022-06-09 13:40:00|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|2
1654782010000|2022-06-09 13:40:10|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|2
1654782030000|2022-06-09 13:40:30|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|2
1654782040000|2022-06-09 13:40:40|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1654782050000|2022-06-09 13:40:50|3760.6|3754.6|3760.6|3754.6|3761.6|3755.6|3760.4|3754.4|8
1654782060000|2022-06-09 13:41:00|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1654782070000|2022-06-09 13:41:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1654782080000|2022-06-09 13:41:20|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|4
1654782090000|2022-06-09 13:41:30|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|2
1654782110000|2022-06-09 13:41:50|3759.9|3753.9|3760.9|3754.9|3761.1|3755.1|3759.9|3753.9|7
1654782120000|2022-06-09 13:42:00|3760.6|3754.6|3759.9|3753.9|3760.6|3754.6|3759.9|3753.9|3
1654782130000|2022-06-09 13:42:10|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|6
1654782150000|2022-06-09 13:42:30|3760.1|3754.1|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|4
1654782160000|2022-06-09 13:42:40|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|2
1654782180000|2022-06-09 13:43:00|3759.6|3753.6|3759.9|3753.9|3760.1|3754.1|3759.6|3753.6|3
1654782190000|2022-06-09 13:43:10|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1654782200000|2022-06-09 13:43:20|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1654782210000|2022-06-09 13:43:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1654782230000|2022-06-09 13:43:50|3758|3752|3758.1|3752.1|3758.6|3752.6|3757.9|3751.9|8
1654782240000|2022-06-09 13:44:00|3757.9|3751.9|3757|3751|3758.1|3752.1|3756.5|3750.5|4
1654782250000|2022-06-09 13:44:10|3756.1|3750.1|3756.4|3750.4|3756.6|3750.6|3755.6|3749.6|9
1654782260000|2022-06-09 13:44:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654782270000|2022-06-09 13:44:30|3756.6|3750.6|3756.6|3750.6|3757.1|3751.1|3756.4|3750.4|9
1654782280000|2022-06-09 13:44:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1654782290000|2022-06-09 13:44:50|3756.6|3750.6|3756.9|3750.9|3758.4|3752.4|3756.6|3750.6|6
1654782300000|2022-06-09 13:45:00|3757.1|3751.1|3756.9|3750.9|3757.4|3751.4|3756.6|3750.6|11
1654782310000|2022-06-09 13:45:10|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|3
1654782320000|2022-06-09 13:45:20|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|4
1654782330000|2022-06-09 13:45:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|3
1654782340000|2022-06-09 13:45:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1654782350000|2022-06-09 13:45:50|3758.1|3752.1|3756.4|3750.4|3758.1|3752.1|3756.4|3750.4|3
1654782370000|2022-06-09 13:46:10|3756.1|3750.1|3754.6|3748.6|3756.4|3750.4|3754.6|3748.6|6
1654782390000|2022-06-09 13:46:30|3754.9|3748.9|3755.9|3749.9|3756.1|3750.1|3754.9|3748.9|4
1654782400000|2022-06-09 13:46:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|7
1654782410000|2022-06-09 13:46:50|3755.6|3749.6|3755.9|3749.9|3756.1|3750.1|3755.1|3749.1|14
1654782420000|2022-06-09 13:47:00|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|6
1654782430000|2022-06-09 13:47:10|3754.4|3748.4|3755.4|3749.4|3755.6|3749.6|3754.4|3748.4|5
1654782450000|2022-06-09 13:47:30|3755.6|3749.6|3755.9|3749.9|3756.4|3750.4|3755.6|3749.6|5
1654782460000|2022-06-09 13:47:40|3756.4|3750.4|3757.9|3751.9|3757.9|3751.9|3755.4|3749.4|5
1654782470000|2022-06-09 13:47:50|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|8
1654782480000|2022-06-09 13:48:00|3756.6|3750.6|3759.1|3753.1|3759.1|3753.1|3756.6|3750.6|5
1654782490000|2022-06-09 13:48:10|3758.6|3752.6|3758.9|3752.9|3759.6|3753.6|3758.6|3752.6|9
1654782500000|2022-06-09 13:48:20|3759.1|3753.1|3761.4|3755.4|3762.1|3756.1|3759.1|3753.1|9
1654782510000|2022-06-09 13:48:30|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654782530000|2022-06-09 13:48:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|3
1654782540000|2022-06-09 13:49:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654782550000|2022-06-09 13:49:10|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|3
1654782570000|2022-06-09 13:49:30|3761.1|3755.1|3760.9|3754.9|3761.1|3755.1|3760.9|3754.9|2
1654782580000|2022-06-09 13:49:40|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1654782590000|2022-06-09 13:49:50|3761.9|3755.9|3761.4|3755.4|3762.1|3756.1|3761.4|3755.4|6
1654782620000|2022-06-09 13:50:20|3762.4|3756.4|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|4
1654782630000|2022-06-09 13:50:30|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654782640000|2022-06-09 13:50:40|3762.1|3756.1|3762.1|3756.1|3762.4|3756.4|3761.4|3755.4|5
1654782650000|2022-06-09 13:50:50|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|3
1654782660000|2022-06-09 13:51:00|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|3
1654782670000|2022-06-09 13:51:10|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|5
1654782680000|2022-06-09 13:51:20|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1654782690000|2022-06-09 13:51:30|3763.6|3757.6|3765.4|3759.4|3765.4|3759.4|3763.6|3757.6|3
1654782700000|2022-06-09 13:51:40|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1654782720000|2022-06-09 13:52:00|3765.6|3759.6|3767.6|3761.6|3767.6|3761.6|3765.6|3759.6|5
1654782730000|2022-06-09 13:52:10|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3767.4|3761.4|2
1654782760000|2022-06-09 13:52:40|3767.4|3761.4|3765.1|3759.1|3767.4|3761.4|3765.1|3759.1|6
1654782770000|2022-06-09 13:52:50|3765.4|3759.4|3764.9|3758.9|3765.9|3759.9|3764.9|3758.9|5
1654782780000|2022-06-09 13:53:00|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|3
1654782810000|2022-06-09 13:53:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654782820000|2022-06-09 13:53:40|3764.1|3758.1|3762.6|3756.6|3764.1|3758.1|3762.6|3756.6|6
1654782840000|2022-06-09 13:54:00|3762.9|3756.9|3764.9|3758.9|3764.9|3758.9|3762.9|3756.9|5
1654782850000|2022-06-09 13:54:10|3764.4|3758.4|3764.6|3758.6|3764.9|3758.9|3764.4|3758.4|4
1654782860000|2022-06-09 13:54:20|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1654782870000|2022-06-09 13:54:30|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|3
1654782880000|2022-06-09 13:54:40|3764.1|3758.1|3763.1|3757.1|3764.1|3758.1|3763.1|3757.1|5
1654782890000|2022-06-09 13:54:50|3762.9|3756.9|3762.1|3756.1|3762.9|3756.9|3762.1|3756.1|3
1654782900000|2022-06-09 13:55:00|3762.9|3756.9|3764.1|3758.1|3764.1|3758.1|3762.9|3756.9|4
1654782910000|2022-06-09 13:55:10|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|8
1654782920000|2022-06-09 13:55:20|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|3
1654782930000|2022-06-09 13:55:30|3763.9|3757.9|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|6
1654782950000|2022-06-09 13:55:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654782960000|2022-06-09 13:56:00|3764.1|3758.1|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|2
1654782980000|2022-06-09 13:56:20|3764.6|3758.6|3763.9|3757.9|3764.6|3758.6|3763.9|3757.9|4
1654782990000|2022-06-09 13:56:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654783000000|2022-06-09 13:56:40|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1654783040000|2022-06-09 13:57:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654783050000|2022-06-09 13:57:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654783060000|2022-06-09 13:57:40|3763.1|3757.1|3762.4|3756.4|3763.1|3757.1|3762.4|3756.4|4
1654783070000|2022-06-09 13:57:50|3762.6|3756.6|3762.9|3756.9|3763.4|3757.4|3761.9|3755.9|5
1654783080000|2022-06-09 13:58:00|3764.1|3758.1|3764.1|3758.1|3764.4|3758.4|3763.9|3757.9|5
1654783100000|2022-06-09 13:58:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654783140000|2022-06-09 13:59:00|3764.1|3758.1|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|2
1654783150000|2022-06-09 13:59:10|3764.1|3758.1|3764.4|3758.4|3764.4|3758.4|3764.1|3758.1|2
1654783170000|2022-06-09 13:59:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654783180000|2022-06-09 13:59:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654783190000|2022-06-09 13:59:50|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|2
1654783200000|2022-06-09 14:00:00|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1654783210000|2022-06-09 14:00:10|3765.6|3759.6|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|5
1654783220000|2022-06-09 14:00:20|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1654783230000|2022-06-09 14:00:30|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1654783260000|2022-06-09 14:01:00|3764.4|3758.4|3763.1|3757.1|3764.4|3758.4|3762.1|3756.1|4
1654783270000|2022-06-09 14:01:10|3762.4|3756.4|3762.4|3756.4|3762.9|3756.9|3762.1|3756.1|7
1654783280000|2022-06-09 14:01:20|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1654783290000|2022-06-09 14:01:30|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1654783310000|2022-06-09 14:01:50|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|2
1654783340000|2022-06-09 14:02:20|3761.6|3755.6|3760.9|3754.9|3761.6|3755.6|3760.6|3754.6|4
1654783380000|2022-06-09 14:03:00|3761.4|3755.4|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|4
1654783390000|2022-06-09 14:03:10|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|3
1654783400000|2022-06-09 14:03:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654783430000|2022-06-09 14:03:50|3761.4|3755.4|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|4
1654783440000|2022-06-09 14:04:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654783450000|2022-06-09 14:04:10|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.6|3755.6|6
1654783460000|2022-06-09 14:04:20|3761.6|3755.6|3761.1|3755.1|3761.9|3755.9|3761.1|3755.1|5
1654783470000|2022-06-09 14:04:30|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|3
1654783480000|2022-06-09 14:04:40|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|7
1654783500000|2022-06-09 14:05:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654783510000|2022-06-09 14:05:10|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|2
1654783560000|2022-06-09 14:06:00|3761.4|3755.4|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|3
1654783570000|2022-06-09 14:06:10|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|2
1654783580000|2022-06-09 14:06:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654783600000|2022-06-09 14:06:40|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|2
1654783610000|2022-06-09 14:06:50|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1654783630000|2022-06-09 14:07:10|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|2
1654783650000|2022-06-09 14:07:30|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|3
1654783660000|2022-06-09 14:07:40|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654783680000|2022-06-09 14:08:00|3761.6|3755.6|3761.1|3755.1|3761.9|3755.9|3761.1|3755.1|5
1654783690000|2022-06-09 14:08:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654783700000|2022-06-09 14:08:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654783710000|2022-06-09 14:08:30|3760.6|3754.6|3759.6|3753.6|3760.9|3754.9|3759.6|3753.6|4
1654783720000|2022-06-09 14:08:40|3759.9|3753.9|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|4
1654783730000|2022-06-09 14:08:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654783740000|2022-06-09 14:09:00|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|2
1654783750000|2022-06-09 14:09:10|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|2
1654783760000|2022-06-09 14:09:20|3758.4|3752.4|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|3
1654783770000|2022-06-09 14:09:30|3758.6|3752.6|3756.6|3750.6|3758.6|3752.6|3756.6|3750.6|4
1654783780000|2022-06-09 14:09:40|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1654783790000|2022-06-09 14:09:50|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1654783800000|2022-06-09 14:10:00|3756.4|3750.4|3758.8|3752.8|3758.8|3752.8|3755.4|3749.4|11
1654783810000|2022-06-09 14:10:10|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654783820000|2022-06-09 14:10:20|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|3
1654783830000|2022-06-09 14:10:30|3759.4|3753.4|3756.6|3750.6|3759.4|3753.4|3756.6|3750.6|6
1654783840000|2022-06-09 14:10:40|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|3
1654783850000|2022-06-09 14:10:50|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|2
1654783860000|2022-06-09 14:11:00|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1654783870000|2022-06-09 14:11:10|3755.9|3749.9|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|4
1654783890000|2022-06-09 14:11:30|3756.4|3750.4|3757.1|3751.1|3757.4|3751.4|3756.4|3750.4|5
1654783910000|2022-06-09 14:11:50|3757.4|3751.4|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|3
1654783940000|2022-06-09 14:12:20|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1654783970000|2022-06-09 14:12:50|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1654783980000|2022-06-09 14:13:00|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|5
1654783990000|2022-06-09 14:13:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|4
1654784000000|2022-06-09 14:13:20|3755.9|3749.9|3755.6|3749.6|3756.1|3750.1|3755.4|3749.4|5
1654784010000|2022-06-09 14:13:30|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|6
1654784020000|2022-06-09 14:13:40|3755.4|3749.4|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|3
1654784030000|2022-06-09 14:13:50|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3754.4|3748.4|5
1654784040000|2022-06-09 14:14:00|3754.9|3748.9|3755.1|3749.1|3755.4|3749.4|3754.9|3748.9|7
1654784050000|2022-06-09 14:14:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654784060000|2022-06-09 14:14:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1654784100000|2022-06-09 14:15:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1654784110000|2022-06-09 14:15:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1654784120000|2022-06-09 14:15:20|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1654784130000|2022-06-09 14:15:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|3
1654784140000|2022-06-09 14:15:40|3756.4|3750.4|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|3
1654784150000|2022-06-09 14:15:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654784160000|2022-06-09 14:16:00|3756.6|3750.6|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|4
1654784170000|2022-06-09 14:16:10|3756.1|3750.1|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|3
1654784180000|2022-06-09 14:16:20|3756.4|3750.4|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|3
1654784200000|2022-06-09 14:16:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654784210000|2022-06-09 14:16:50|3756.4|3750.4|3756.6|3750.6|3757.1|3751.1|3756.4|3750.4|4
1654784220000|2022-06-09 14:17:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1654784230000|2022-06-09 14:17:10|3755.1|3749.1|3754.6|3748.6|3756.1|3750.1|3754.6|3748.6|7
1654784240000|2022-06-09 14:17:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1654784250000|2022-06-09 14:17:30|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654784260000|2022-06-09 14:17:40|3754.6|3748.6|3755.4|3749.4|3756.1|3750.1|3754.6|3748.6|7
1654784270000|2022-06-09 14:17:50|3755.6|3749.6|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|3
1654784280000|2022-06-09 14:18:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1654784290000|2022-06-09 14:18:10|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|4
1654784300000|2022-06-09 14:18:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|3
1654784310000|2022-06-09 14:18:30|3755.1|3749.1|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|6
1654784320000|2022-06-09 14:18:40|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1654784340000|2022-06-09 14:19:00|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1654784350000|2022-06-09 14:19:10|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|6
1654784360000|2022-06-09 14:19:20|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|6
1654784370000|2022-06-09 14:19:30|3753.6|3747.6|3754.1|3748.1|3754.4|3748.4|3753.6|3747.6|3
1654784390000|2022-06-09 14:19:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654784400000|2022-06-09 14:20:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1654784410000|2022-06-09 14:20:10|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1654784420000|2022-06-09 14:20:20|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|2
1654784430000|2022-06-09 14:20:30|3754.9|3748.9|3753.9|3747.9|3754.9|3748.9|3753.9|3747.9|7
1654784440000|2022-06-09 14:20:40|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1654784450000|2022-06-09 14:20:50|3754.4|3748.4|3755.1|3749.1|3755.1|3749.1|3754.4|3748.4|4
1654784460000|2022-06-09 14:21:00|3755.4|3749.4|3755.4|3749.4|3756.1|3750.1|3754.9|3748.9|11
1654784470000|2022-06-09 14:21:10|3755.1|3749.1|3756.6|3750.6|3756.9|3750.9|3755.1|3749.1|10
1654784480000|2022-06-09 14:21:20|3756.9|3750.9|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|3
1654784490000|2022-06-09 14:21:30|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1654784510000|2022-06-09 14:21:50|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.1|3750.1|3
1654784520000|2022-06-09 14:22:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|5
1654784530000|2022-06-09 14:22:10|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|5
1654784540000|2022-06-09 14:22:20|3757.1|3751.1|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|6
1654784550000|2022-06-09 14:22:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654784560000|2022-06-09 14:22:40|3756.9|3750.9|3758.4|3752.4|3758.4|3752.4|3756.9|3750.9|4
1654784570000|2022-06-09 14:22:50|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|4
1654784580000|2022-06-09 14:23:00|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.6|3752.6|4
1654784590000|2022-06-09 14:23:10|3760.1|3754.1|3758.4|3752.4|3760.1|3754.1|3758.4|3752.4|4
1654784600000|2022-06-09 14:23:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654784630000|2022-06-09 14:23:50|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1654784640000|2022-06-09 14:24:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654784660000|2022-06-09 14:24:20|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1654784670000|2022-06-09 14:24:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654784680000|2022-06-09 14:24:40|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1654784690000|2022-06-09 14:24:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654784700000|2022-06-09 14:25:00|3758.6|3752.6|3758.9|3752.9|3759.1|3753.1|3758.6|3752.6|3
1654784710000|2022-06-09 14:25:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654784720000|2022-06-09 14:25:20|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|2
1654784750000|2022-06-09 14:25:50|3758.9|3752.9|3758.1|3752.1|3758.9|3752.9|3758.1|3752.1|2
1654784760000|2022-06-09 14:26:00|3759.1|3753.1|3759.9|3753.9|3759.9|3753.9|3759.1|3753.1|3
1654784770000|2022-06-09 14:26:10|3760.1|3754.1|3761.4|3755.4|3761.4|3755.4|3760.1|3754.1|10
1654784780000|2022-06-09 14:26:20|3761.6|3755.6|3763.6|3757.6|3764.6|3758.6|3761.6|3755.6|8
1654784790000|2022-06-09 14:26:30|3765.1|3759.1|3765.5|3759.5|3766.3|3760.3|3764.6|3758.6|6
1654784800000|2022-06-09 14:26:40|3765.4|3759.4|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|7
1654784810000|2022-06-09 14:26:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1654784820000|2022-06-09 14:27:00|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|4
1654784830000|2022-06-09 14:27:10|3764.4|3758.4|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|8
1654784850000|2022-06-09 14:27:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654784890000|2022-06-09 14:28:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654784900000|2022-06-09 14:28:20|3763.9|3757.9|3763.4|3757.4|3764.1|3758.1|3763.4|3757.4|7
1654784910000|2022-06-09 14:28:30|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|2
1654784920000|2022-06-09 14:28:40|3763.9|3757.9|3762.9|3756.9|3763.9|3757.9|3762.9|3756.9|4
1654784940000|2022-06-09 14:29:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3761.6|3755.6|8
1654784950000|2022-06-09 14:29:10|3762.4|3756.4|3760.9|3754.9|3762.4|3756.4|3760.9|3754.9|4
1654784960000|2022-06-09 14:29:20|3760.6|3754.6|3758.4|3752.4|3760.6|3754.6|3758.4|3752.4|6
1654784970000|2022-06-09 14:29:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654784990000|2022-06-09 14:29:50|3758.4|3752.4|3759.9|3753.9|3759.9|3753.9|3758.4|3752.4|2
1654785000000|2022-06-09 14:30:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1654785010000|2022-06-09 14:30:10|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|4
1654785020000|2022-06-09 14:30:20|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3759.9|3753.9|5
1654785030000|2022-06-09 14:30:30|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1654785040000|2022-06-09 14:30:40|3759.4|3753.4|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|9
1654785050000|2022-06-09 14:30:50|3759.6|3753.6|3758.9|3752.9|3759.6|3753.6|3758.9|3752.9|4
1654785080000|2022-06-09 14:31:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654785110000|2022-06-09 14:31:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654785120000|2022-06-09 14:32:00|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654785130000|2022-06-09 14:32:10|3758.4|3752.4|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|3
1654785140000|2022-06-09 14:32:20|3757.9|3751.9|3757.1|3751.1|3757.9|3751.9|3757.1|3751.1|4
1654785160000|2022-06-09 14:32:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654785180000|2022-06-09 14:33:00|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1654785190000|2022-06-09 14:33:10|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3757.9|3751.9|4
1654785200000|2022-06-09 14:33:20|3759.6|3753.6|3760.1|3754.1|3760.4|3754.4|3759.6|3753.6|4
1654785220000|2022-06-09 14:33:40|3760.4|3754.4|3761.1|3755.1|3761.4|3755.4|3760.4|3754.4|5
1654785230000|2022-06-09 14:33:50|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|2
1654785240000|2022-06-09 14:34:00|3759.6|3753.6|3760.9|3754.9|3760.9|3754.9|3758.6|3752.6|8
1654785250000|2022-06-09 14:34:10|3760.6|3754.6|3761.4|3755.4|3761.4|3755.4|3760.1|3754.1|5
1654785290000|2022-06-09 14:34:50|3761.1|3755.1|3760.4|3754.4|3761.1|3755.1|3759.6|3753.6|7
1654785300000|2022-06-09 14:35:00|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3759.6|3753.6|5
1654785310000|2022-06-09 14:35:10|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|4
1654785340000|2022-06-09 14:35:40|3759.9|3753.9|3761.9|3755.9|3761.9|3755.9|3759.9|3753.9|4
1654785350000|2022-06-09 14:35:50|3762.1|3756.1|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|3
1654785360000|2022-06-09 14:36:00|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|6
1654785370000|2022-06-09 14:36:10|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1654785390000|2022-06-09 14:36:30|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654785400000|2022-06-09 14:36:40|3764.1|3758.1|3761.9|3755.9|3764.1|3758.1|3761.4|3755.4|7
1654785410000|2022-06-09 14:36:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|5
1654785440000|2022-06-09 14:37:20|3761.9|3755.9|3762.1|3756.1|3762.4|3756.4|3761.9|3755.9|4
1654785450000|2022-06-09 14:37:30|3762.4|3756.4|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|2
1654785460000|2022-06-09 14:37:40|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|3
1654785470000|2022-06-09 14:37:50|3762.1|3756.1|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|5
1654785480000|2022-06-09 14:38:00|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|3
1654785490000|2022-06-09 14:38:10|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1654785530000|2022-06-09 14:38:50|3762.1|3756.1|3762.6|3756.6|3762.9|3756.9|3762.1|3756.1|4
1654785540000|2022-06-09 14:39:00|3763.4|3757.4|3764.9|3758.9|3764.9|3758.9|3763.4|3757.4|3
1654785550000|2022-06-09 14:39:10|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1654785560000|2022-06-09 14:39:20|3764.6|3758.6|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|4
1654785570000|2022-06-09 14:39:30|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1654785580000|2022-06-09 14:39:40|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1654785590000|2022-06-09 14:39:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1654785610000|2022-06-09 14:40:10|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3763.6|3757.6|3
1654785620000|2022-06-09 14:40:20|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3763.1|3757.1|2
1654785640000|2022-06-09 14:40:40|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.4|3756.4|4
1654785660000|2022-06-09 14:41:00|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.4|3756.4|3
1654785680000|2022-06-09 14:41:20|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|2
1654785690000|2022-06-09 14:41:30|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|3
1654785700000|2022-06-09 14:41:40|3761.9|3755.9|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|2
1654785720000|2022-06-09 14:42:00|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|3
1654785730000|2022-06-09 14:42:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654785740000|2022-06-09 14:42:20|3759.6|3753.6|3759.9|3753.9|3760.1|3754.1|3759.6|3753.6|3
1654785750000|2022-06-09 14:42:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654785780000|2022-06-09 14:43:00|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1654785800000|2022-06-09 14:43:20|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1654785810000|2022-06-09 14:43:30|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1654785830000|2022-06-09 14:43:50|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|3
1654785860000|2022-06-09 14:44:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654785870000|2022-06-09 14:44:30|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654785880000|2022-06-09 14:44:40|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|2
1654785890000|2022-06-09 14:44:50|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|2
1654785900000|2022-06-09 14:45:00|3756.6|3750.6|3757.6|3751.6|3757.9|3751.9|3756.6|3750.6|4
1654785910000|2022-06-09 14:45:10|3757.4|3751.4|3757.6|3751.6|3758.4|3752.4|3757.4|3751.4|6
1654785920000|2022-06-09 14:45:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|4
1654785930000|2022-06-09 14:45:30|3758.1|3752.1|3757.9|3751.9|3758.1|3752.1|3757.4|3751.4|6
1654785940000|2022-06-09 14:45:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654785950000|2022-06-09 14:45:50|3757.9|3751.9|3757.1|3751.1|3757.9|3751.9|3757.1|3751.1|3
1654785960000|2022-06-09 14:46:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654785980000|2022-06-09 14:46:20|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.1|3750.1|6
1654785990000|2022-06-09 14:46:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|9
1654786000000|2022-06-09 14:46:40|3756.4|3750.4|3756.9|3750.9|3757.1|3751.1|3756.1|3750.1|7
1654786010000|2022-06-09 14:46:50|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1654786020000|2022-06-09 14:47:00|3756.4|3750.4|3756.4|3750.4|3756.6|3750.6|3755.6|3749.6|16
1654786030000|2022-06-09 14:47:10|3755.9|3749.9|3756.4|3750.4|3756.6|3750.6|3755.9|3749.9|10
1654786040000|2022-06-09 14:47:20|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|7
1654786050000|2022-06-09 14:47:30|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|3
1654786060000|2022-06-09 14:47:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654786070000|2022-06-09 14:47:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654786090000|2022-06-09 14:48:10|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1654786100000|2022-06-09 14:48:20|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1654786110000|2022-06-09 14:48:30|3756.4|3750.4|3754.9|3748.9|3756.6|3750.6|3754.6|3748.6|15
1654786120000|2022-06-09 14:48:40|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|3
1654786130000|2022-06-09 14:48:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1654786140000|2022-06-09 14:49:00|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1654786160000|2022-06-09 14:49:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654786170000|2022-06-09 14:49:30|3754.4|3748.4|3751.6|3745.6|3754.4|3748.4|3750.4|3744.4|15
1654786180000|2022-06-09 14:49:40|3751.9|3745.9|3754|3748|3754.3|3748.3|3751.4|3745.4|8
1654786190000|2022-06-09 14:49:50|3753.8|3747.8|3753.6|3747.6|3753.8|3747.8|3753.6|3747.6|2
1654786200000|2022-06-09 14:50:00|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|2
1654786210000|2022-06-09 14:50:10|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1654786220000|2022-06-09 14:50:20|3752.9|3746.9|3753.6|3747.6|3753.6|3747.6|3752.9|3746.9|2
1654786230000|2022-06-09 14:50:30|3753.1|3747.1|3753.6|3747.6|3753.9|3747.9|3753.1|3747.1|4
1654786240000|2022-06-09 14:50:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1654786250000|2022-06-09 14:50:50|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1654786260000|2022-06-09 14:51:00|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3753.9|3747.9|8
1654786270000|2022-06-09 14:51:10|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.6|3747.6|5
1654786280000|2022-06-09 14:51:20|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1654786290000|2022-06-09 14:51:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654786300000|2022-06-09 14:51:40|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|6
1654786320000|2022-06-09 14:52:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|3
1654786340000|2022-06-09 14:52:20|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1654786350000|2022-06-09 14:52:30|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|2
1654786360000|2022-06-09 14:52:40|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1654786380000|2022-06-09 14:53:00|3753.6|3747.6|3749.1|3743.1|3753.6|3747.6|3748.6|3742.6|11
1654786390000|2022-06-09 14:53:10|3749.9|3743.9|3748.9|3742.9|3749.9|3743.9|3747.9|3741.9|11
1654786400000|2022-06-09 14:53:20|3748.6|3742.6|3747.6|3741.6|3748.6|3742.6|3747.1|3741.1|10
1654786410000|2022-06-09 14:53:30|3747.9|3741.9|3749.1|3743.1|3749.1|3743.1|3747.9|3741.9|7
1654786420000|2022-06-09 14:53:40|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3747.4|3741.4|7
1654786430000|2022-06-09 14:53:50|3748.1|3742.1|3747.9|3741.9|3748.4|3742.4|3746.4|3740.4|10
1654786440000|2022-06-09 14:54:00|3747.6|3741.6|3746.4|3740.4|3747.6|3741.6|3746.4|3740.4|4
1654786450000|2022-06-09 14:54:10|3746.6|3740.6|3747.9|3741.9|3748.9|3742.9|3746.6|3740.6|9
1654786460000|2022-06-09 14:54:20|3748.1|3742.1|3748.6|3742.6|3748.9|3742.9|3748.1|3742.1|8
1654786470000|2022-06-09 14:54:30|3748.4|3742.4|3747.6|3741.6|3748.6|3742.6|3746.4|3740.4|13
1654786480000|2022-06-09 14:54:40|3747.4|3741.4|3748.9|3742.9|3748.9|3742.9|3747.4|3741.4|7
1654786490000|2022-06-09 14:54:50|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1654786500000|2022-06-09 14:55:00|3749.1|3743.1|3758.6|3752.6|3758.6|3752.6|3749.1|3743.1|13
1654786510000|2022-06-09 14:55:10|3758.1|3752.1|3757.4|3751.4|3758.1|3752.1|3756.4|3750.4|8
1654786520000|2022-06-09 14:55:20|3757.6|3751.6|3759.4|3753.4|3759.4|3753.4|3757.6|3751.6|2
1654786530000|2022-06-09 14:55:30|3760.6|3754.6|3764.9|3758.9|3764.9|3758.9|3760.6|3754.6|14
1654786540000|2022-06-09 14:55:40|3765.1|3759.1|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|8
1654786550000|2022-06-09 14:55:50|3764.4|3758.4|3765.1|3759.1|3765.1|3759.1|3764.4|3758.4|4
1654786560000|2022-06-09 14:56:00|3765.6|3759.6|3768.4|3762.4|3769.9|3763.9|3765.6|3759.6|10
1654786570000|2022-06-09 14:56:10|3770.1|3764.1|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|4
1654786580000|2022-06-09 14:56:20|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3768.6|3762.6|5
1654786590000|2022-06-09 14:56:30|3769.9|3763.9|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|3
1654786600000|2022-06-09 14:56:40|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3769.4|3763.4|3
1654786610000|2022-06-09 14:56:50|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.1|3763.1|4
1654786620000|2022-06-09 14:57:00|3768.6|3762.6|3762.4|3756.4|3768.6|3762.6|3762.4|3756.4|12
1654786630000|2022-06-09 14:57:10|3762.1|3756.1|3764.4|3758.4|3764.4|3758.4|3761.4|3755.4|8
1654786640000|2022-06-09 14:57:20|3764.1|3758.1|3764.9|3758.9|3764.9|3758.9|3764.1|3758.1|4
1654786650000|2022-06-09 14:57:30|3765.1|3759.1|3765|3759|3765.3|3759.3|3765|3759|4
1654786660000|2022-06-09 14:57:40|3764.8|3758.8|3767.3|3761.3|3767.3|3761.3|3763.5|3757.5|7
1654786670000|2022-06-09 14:57:50|3767|3761|3768|3762|3768|3762|3766.5|3760.5|4
1654786680000|2022-06-09 14:58:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1654786690000|2022-06-09 14:58:10|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654786700000|2022-06-09 14:58:20|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3766.3|3760.3|3
1654786710000|2022-06-09 14:58:30|3767.8|3761.8|3767.8|3761.8|3768.3|3762.3|3767.8|3761.8|6
1654786720000|2022-06-09 14:58:40|3768|3762|3765.9|3759.9|3768|3762|3765.8|3759.8|7
1654786730000|2022-06-09 14:58:50|3765.8|3759.8|3766.9|3760.9|3766.9|3760.9|3764.4|3758.4|8
1654786740000|2022-06-09 14:59:00|3767.1|3761.1|3768.1|3762.1|3768.1|3762.1|3766.9|3760.9|5
1654786750000|2022-06-09 14:59:10|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|3
1654786760000|2022-06-09 14:59:20|3768.1|3762.1|3768.6|3762.6|3769.3|3763.3|3768.1|3762.1|8
1654786770000|2022-06-09 14:59:30|3768.9|3762.9|3768.1|3762.1|3768.9|3762.9|3767.9|3761.9|5
1654786780000|2022-06-09 14:59:40|3769|3763|3769.4|3763.4|3769.9|3763.9|3769|3763|6
1654786790000|2022-06-09 14:59:50|3768.5|3762.5|3767.8|3761.8|3768.5|3762.5|3767.6|3761.6|4
1654786800000|2022-06-09 15:00:00|3767.3|3761.3|3767.6|3761.6|3767.6|3761.6|3767|3761|4
1654786810000|2022-06-09 15:00:10|3766.9|3760.9|3760.3|3754.3|3766.9|3760.9|3760.3|3754.3|8
1654786820000|2022-06-09 15:00:20|3760.5|3754.5|3762.1|3756.1|3762.1|3756.1|3760|3754|7
1654786840000|2022-06-09 15:00:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1654786850000|2022-06-09 15:00:50|3762|3756|3762|3756|3762|3756|3762|3756|1
1654786860000|2022-06-09 15:01:00|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|3
1654786870000|2022-06-09 15:01:10|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|3
1654786890000|2022-06-09 15:01:30|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|2
1654786910000|2022-06-09 15:01:50|3760.4|3754.4|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|5
1654786930000|2022-06-09 15:02:10|3759.4|3753.4|3758.1|3752.1|3759.4|3753.4|3758.1|3752.1|4
1654786940000|2022-06-09 15:02:20|3758.4|3752.4|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|4
1654786960000|2022-06-09 15:02:40|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1654786970000|2022-06-09 15:02:50|3759.6|3753.6|3761.4|3755.4|3761.4|3755.4|3759.6|3753.6|6
1654786980000|2022-06-09 15:03:00|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|4
1654786990000|2022-06-09 15:03:10|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1654787010000|2022-06-09 15:03:30|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|2
1654787020000|2022-06-09 15:03:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1654787030000|2022-06-09 15:03:50|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|2
1654787050000|2022-06-09 15:04:10|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1654787060000|2022-06-09 15:04:20|3760|3754|3759.4|3753.4|3760|3754|3759.1|3753.1|6
1654787070000|2022-06-09 15:04:30|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1654787100000|2022-06-09 15:05:00|3761.1|3755.1|3762.4|3756.4|3762.4|3756.4|3761.1|3755.1|4
1654787110000|2022-06-09 15:05:10|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|7
1654787120000|2022-06-09 15:05:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654787130000|2022-06-09 15:05:30|3760.6|3754.6|3759.4|3753.4|3760.6|3754.6|3759.4|3753.4|10
1654787160000|2022-06-09 15:06:00|3759.1|3753.1|3758.4|3752.4|3759.1|3753.1|3758.4|3752.4|3
1654787170000|2022-06-09 15:06:10|3757.9|3751.9|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|4
1654787200000|2022-06-09 15:06:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654787210000|2022-06-09 15:06:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654787220000|2022-06-09 15:07:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654787230000|2022-06-09 15:07:10|3756.9|3750.9|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|2
1654787280000|2022-06-09 15:08:00|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|4
1654787290000|2022-06-09 15:08:10|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|2
1654787310000|2022-06-09 15:08:30|3755.1|3749.1|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|5
1654787340000|2022-06-09 15:09:00|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|3
1654787350000|2022-06-09 15:09:10|3754.6|3748.6|3753.6|3747.6|3754.6|3748.6|3753.6|3747.6|4
1654787370000|2022-06-09 15:09:30|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1654787380000|2022-06-09 15:09:40|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654787390000|2022-06-09 15:09:50|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1654787400000|2022-06-09 15:10:00|3755.1|3749.1|3757.6|3751.6|3757.6|3751.6|3755.1|3749.1|4
1654787430000|2022-06-09 15:10:30|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|2
1654787440000|2022-06-09 15:10:40|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|2
1654787460000|2022-06-09 15:11:00|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1654787480000|2022-06-09 15:11:20|3759.1|3753.1|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|4
1654787500000|2022-06-09 15:11:40|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|2
1654787510000|2022-06-09 15:11:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654787520000|2022-06-09 15:12:00|3760.4|3754.4|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|7
1654787530000|2022-06-09 15:12:10|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1654787540000|2022-06-09 15:12:20|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.6|3751.6|3
1654787550000|2022-06-09 15:12:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654787560000|2022-06-09 15:12:40|3758.1|3752.1|3756.6|3750.6|3758.1|3752.1|3756.6|3750.6|4
1654787570000|2022-06-09 15:12:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654787580000|2022-06-09 15:13:00|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1654787610000|2022-06-09 15:13:30|3757.9|3751.9|3757.1|3751.1|3758.1|3752.1|3757.1|3751.1|7
1654787620000|2022-06-09 15:13:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654787630000|2022-06-09 15:13:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654787640000|2022-06-09 15:14:00|3757.4|3751.4|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|3
1654787650000|2022-06-09 15:14:10|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1654787660000|2022-06-09 15:14:20|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|3
1654787700000|2022-06-09 15:15:00|3758.4|3752.4|3756.9|3750.9|3758.4|3752.4|3756.9|3750.9|4
1654787710000|2022-06-09 15:15:10|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|2
1654787720000|2022-06-09 15:15:20|3756.4|3750.4|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|2
1654787730000|2022-06-09 15:15:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654787770000|2022-06-09 15:16:10|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1654787780000|2022-06-09 15:16:20|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1654787790000|2022-06-09 15:16:30|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|5
1654787800000|2022-06-09 15:16:40|3758.1|3752.1|3758.1|3752.1|3758.4|3752.4|3757.6|3751.6|4
1654787810000|2022-06-09 15:16:50|3757.9|3751.9|3757.9|3751.9|3758.1|3752.1|3757.6|3751.6|5
1654787820000|2022-06-09 15:17:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654787850000|2022-06-09 15:17:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654787860000|2022-06-09 15:17:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.1|3752.1|3
1654787870000|2022-06-09 15:17:50|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1654787880000|2022-06-09 15:18:00|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.1|3750.1|7
1654787890000|2022-06-09 15:18:10|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1654787900000|2022-06-09 15:18:20|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3755.9|3749.9|5
1654787910000|2022-06-09 15:18:30|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1654787920000|2022-06-09 15:18:40|3756.6|3750.6|3755.9|3749.9|3756.6|3750.6|3755.9|3749.9|3
1654787940000|2022-06-09 15:19:00|3755.4|3749.4|3754.4|3748.4|3755.4|3749.4|3754.4|3748.4|3
1654787950000|2022-06-09 15:19:10|3754.1|3748.1|3753.6|3747.6|3754.4|3748.4|3753.4|3747.4|7
1654787960000|2022-06-09 15:19:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654787970000|2022-06-09 15:19:30|3753.6|3747.6|3753.6|3747.6|3754.4|3748.4|3753.6|3747.6|5
1654787990000|2022-06-09 15:19:50|3753.9|3747.9|3755.4|3749.4|3755.6|3749.6|3753.9|3747.9|6
1654788000000|2022-06-09 15:20:00|3754.6|3748.6|3755.1|3749.1|3755.4|3749.4|3754.4|3748.4|9
1654788010000|2022-06-09 15:20:10|3754.9|3748.9|3756.3|3750.3|3756.3|3750.3|3754.9|3748.9|7
1654788020000|2022-06-09 15:20:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654788030000|2022-06-09 15:20:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654788040000|2022-06-09 15:20:40|3756.6|3750.6|3754.4|3748.4|3756.6|3750.6|3754.4|3748.4|5
1654788060000|2022-06-09 15:21:00|3754.6|3748.6|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|3
1654788070000|2022-06-09 15:21:10|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1654788090000|2022-06-09 15:21:30|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|2
1654788100000|2022-06-09 15:21:40|3755.4|3749.4|3753.6|3747.6|3755.4|3749.4|3753.6|3747.6|2
1654788110000|2022-06-09 15:21:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654788130000|2022-06-09 15:22:10|3753.6|3747.6|3755.4|3749.4|3755.9|3749.9|3753.6|3747.6|6
1654788140000|2022-06-09 15:22:20|3755.1|3749.1|3757.1|3751.1|3757.1|3751.1|3755.1|3749.1|4
1654788150000|2022-06-09 15:22:30|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|3
1654788170000|2022-06-09 15:22:50|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|3
1654788180000|2022-06-09 15:23:00|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1654788190000|2022-06-09 15:23:10|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|3
1654788200000|2022-06-09 15:23:20|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654788220000|2022-06-09 15:23:40|3757.1|3751.1|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|3
1654788230000|2022-06-09 15:23:50|3758.4|3752.4|3757.4|3751.4|3758.4|3752.4|3757.4|3751.4|3
1654788240000|2022-06-09 15:24:00|3757.6|3751.6|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|4
1654788250000|2022-06-09 15:24:10|3757.1|3751.1|3760.6|3754.6|3760.6|3754.6|3757.1|3751.1|7
1654788260000|2022-06-09 15:24:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654788270000|2022-06-09 15:24:30|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|2
1654788280000|2022-06-09 15:24:40|3760.4|3754.4|3760.6|3754.6|3761.1|3755.1|3760.4|3754.4|4
1654788290000|2022-06-09 15:24:50|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1654788300000|2022-06-09 15:25:00|3759.4|3753.4|3761|3755|3761|3755|3759.4|3753.4|3
1654788320000|2022-06-09 15:25:20|3760.4|3754.4|3762.1|3756.1|3762.1|3756.1|3759.6|3753.6|6
1654788330000|2022-06-09 15:25:30|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654788340000|2022-06-09 15:25:40|3761.9|3755.9|3762.4|3756.4|3762.9|3756.9|3761.3|3755.3|10
1654788350000|2022-06-09 15:25:50|3761.5|3755.5|3764.5|3758.5|3764.5|3758.5|3761.5|3755.5|5
1654788370000|2022-06-09 15:26:10|3764.4|3758.4|3765.5|3759.5|3765.8|3759.8|3764.4|3758.4|3
1654788380000|2022-06-09 15:26:20|3764.8|3758.8|3764.5|3758.5|3764.8|3758.8|3764.5|3758.5|2
1654788390000|2022-06-09 15:26:30|3764.4|3758.4|3765.1|3759.1|3765.1|3759.1|3763.6|3757.6|3
1654788410000|2022-06-09 15:26:50|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|4
1654788420000|2022-06-09 15:27:00|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3761.9|3755.9|5
1654788430000|2022-06-09 15:27:10|3762.1|3756.1|3761.4|3755.4|3762.1|3756.1|3761.4|3755.4|2
1654788500000|2022-06-09 15:28:20|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|2
1654788510000|2022-06-09 15:28:30|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3759.9|3753.9|4
1654788520000|2022-06-09 15:28:40|3760.9|3754.9|3761.1|3755.1|3761.4|3755.4|3760.4|3754.4|6
1654788540000|2022-06-09 15:29:00|3760.9|3754.9|3760.4|3754.4|3761.1|3755.1|3760.4|3754.4|6
1654788550000|2022-06-09 15:29:10|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1654788560000|2022-06-09 15:29:20|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|4
1654788570000|2022-06-09 15:29:30|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|4
1654788580000|2022-06-09 15:29:40|3761.1|3755.1|3762.6|3756.6|3762.6|3756.6|3760.6|3754.6|5
1654788600000|2022-06-09 15:30:00|3762.9|3756.9|3763.6|3757.6|3763.6|3757.6|3762.9|3756.9|2
1654788610000|2022-06-09 15:30:10|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3762.6|3756.6|7
1654788620000|2022-06-09 15:30:20|3763.6|3757.6|3760.3|3754.3|3763.6|3757.6|3760.1|3754.1|6
1654788630000|2022-06-09 15:30:30|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.9|3753.9|3
1654788650000|2022-06-09 15:30:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1654788720000|2022-06-09 15:32:00|3759.9|3753.9|3759.1|3753.1|3759.9|3753.9|3759.1|3753.1|3
1654788730000|2022-06-09 15:32:10|3757.9|3751.9|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|2
1654788750000|2022-06-09 15:32:30|3758.6|3752.6|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|3
1654788760000|2022-06-09 15:32:40|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1654788770000|2022-06-09 15:32:50|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3757.9|3751.9|6
1654788790000|2022-06-09 15:33:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654788810000|2022-06-09 15:33:30|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|4
1654788820000|2022-06-09 15:33:40|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|3
1654788850000|2022-06-09 15:34:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654788860000|2022-06-09 15:34:20|3758.4|3752.4|3759.4|3753.4|3759.6|3753.6|3758.4|3752.4|6
1654788880000|2022-06-09 15:34:40|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1654788890000|2022-06-09 15:34:50|3759.6|3753.6|3760.4|3754.4|3760.6|3754.6|3759.6|3753.6|3
1654788900000|2022-06-09 15:35:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654788950000|2022-06-09 15:35:50|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|3
1654788960000|2022-06-09 15:36:00|3761.6|3755.6|3761.6|3755.6|3762.4|3756.4|3761.6|3755.6|5
1654788970000|2022-06-09 15:36:10|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|8
1654788980000|2022-06-09 15:36:20|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1654788990000|2022-06-09 15:36:30|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|2
1654789000000|2022-06-09 15:36:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654789010000|2022-06-09 15:36:50|3762.1|3756.1|3762.9|3756.9|3762.9|3756.9|3762.1|3756.1|4
1654789030000|2022-06-09 15:37:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654789040000|2022-06-09 15:37:20|3763.4|3757.4|3764.3|3758.3|3764.3|3758.3|3763.1|3757.1|3
1654789060000|2022-06-09 15:37:40|3764.4|3758.4|3764.6|3758.6|3764.6|3758.6|3763.4|3757.4|3
1654789070000|2022-06-09 15:37:50|3763.1|3757.1|3767.1|3761.1|3767.1|3761.1|3763.1|3757.1|9
1654789090000|2022-06-09 15:38:10|3767.6|3761.6|3767.9|3761.9|3768.1|3762.1|3767.6|3761.6|4
1654789100000|2022-06-09 15:38:20|3768.1|3762.1|3768.9|3762.9|3768.9|3762.9|3768.1|3762.1|2
1654789110000|2022-06-09 15:38:30|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|4
1654789120000|2022-06-09 15:38:40|3769.4|3763.4|3771.4|3765.4|3771.4|3765.4|3769.4|3763.4|6
1654789180000|2022-06-09 15:39:40|3772.4|3766.4|3771.6|3765.6|3772.4|3766.4|3771.6|3765.6|3
1654789190000|2022-06-09 15:39:50|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1654789220000|2022-06-09 15:40:20|3771.1|3765.1|3772.1|3766.1|3772.1|3766.1|3771.1|3765.1|3
1654789230000|2022-06-09 15:40:30|3772.4|3766.4|3770.1|3764.1|3774.1|3768.1|3769.1|3763.1|16
1654789240000|2022-06-09 15:40:40|3769.6|3763.6|3767.1|3761.1|3769.6|3763.6|3767.1|3761.1|9
1654789250000|2022-06-09 15:40:50|3766.3|3760.3|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|3
1654789260000|2022-06-09 15:41:00|3765.9|3759.9|3766.1|3760.1|3766.1|3760.1|3765.9|3759.9|2
1654789290000|2022-06-09 15:41:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1654789310000|2022-06-09 15:41:50|3766.9|3760.9|3771.5|3765.5|3771.5|3765.5|3766.9|3760.9|6
1654789320000|2022-06-09 15:42:00|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1654789330000|2022-06-09 15:42:10|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654789340000|2022-06-09 15:42:20|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1654789380000|2022-06-09 15:43:00|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|2
1654789390000|2022-06-09 15:43:10|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|2
1654789410000|2022-06-09 15:43:30|3772.1|3766.1|3772.4|3766.4|3772.6|3766.6|3772.1|3766.1|3
1654789420000|2022-06-09 15:43:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1654789430000|2022-06-09 15:43:50|3771.6|3765.6|3771.9|3765.9|3772.1|3766.1|3771.4|3765.4|6
1654789440000|2022-06-09 15:44:00|3772.1|3766.1|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|4
1654789470000|2022-06-09 15:44:30|3772.1|3766.1|3772.1|3766.1|3772.4|3766.4|3772.1|3766.1|3
1654789480000|2022-06-09 15:44:40|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1654789500000|2022-06-09 15:45:00|3771.9|3765.9|3770.4|3764.4|3771.9|3765.9|3770.4|3764.4|2
1654789510000|2022-06-09 15:45:10|3769.6|3763.6|3769.4|3763.4|3770.6|3764.6|3769.1|3763.1|6
1654789520000|2022-06-09 15:45:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654789530000|2022-06-09 15:45:30|3769.4|3763.4|3769.9|3763.9|3770.9|3764.9|3769.4|3763.4|4
1654789540000|2022-06-09 15:45:40|3769.6|3763.6|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|3
1654789550000|2022-06-09 15:45:50|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.6|3764.6|2
1654789570000|2022-06-09 15:46:10|3770.9|3764.9|3772.6|3766.6|3772.9|3766.9|3770.9|3764.9|4
1654789590000|2022-06-09 15:46:30|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1654789650000|2022-06-09 15:47:30|3771.4|3765.4|3770.6|3764.6|3771.4|3765.4|3770.6|3764.6|2
1654789660000|2022-06-09 15:47:40|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|3
1654789670000|2022-06-09 15:47:50|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|5
1654789680000|2022-06-09 15:48:00|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1654789700000|2022-06-09 15:48:20|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|2
1654789710000|2022-06-09 15:48:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1654789720000|2022-06-09 15:48:40|3769.6|3763.6|3770.1|3764.1|3770.6|3764.6|3769.6|3763.6|7
1654789740000|2022-06-09 15:49:00|3769.9|3763.9|3769.1|3763.1|3769.9|3763.9|3769.1|3763.1|2
1654789750000|2022-06-09 15:49:10|3769.4|3763.4|3770.4|3764.4|3770.4|3764.4|3769.4|3763.4|5
1654789760000|2022-06-09 15:49:20|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1654789770000|2022-06-09 15:49:30|3770.6|3764.6|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|3
1654789780000|2022-06-09 15:49:40|3769.9|3763.9|3769.1|3763.1|3769.9|3763.9|3769.1|3763.1|3
1654789790000|2022-06-09 15:49:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|5
1654789800000|2022-06-09 15:50:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654789830000|2022-06-09 15:50:30|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1654789840000|2022-06-09 15:50:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654789850000|2022-06-09 15:50:50|3768.6|3762.6|3768.1|3762.1|3768.6|3762.6|3767.1|3761.1|8
1654789860000|2022-06-09 15:51:00|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.4|3761.4|5
1654789870000|2022-06-09 15:51:10|3768.1|3762.1|3769.1|3763.1|3769.1|3763.1|3768.1|3762.1|5
1654789880000|2022-06-09 15:51:20|3769.4|3763.4|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|4
1654789890000|2022-06-09 15:51:30|3769.1|3763.1|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|3
1654789930000|2022-06-09 15:52:10|3769.9|3763.9|3770.1|3764.1|3770.6|3764.6|3769.9|3763.9|4
1654789940000|2022-06-09 15:52:20|3770.4|3764.4|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|4
1654789950000|2022-06-09 15:52:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1654789960000|2022-06-09 15:52:40|3770.4|3764.4|3771.4|3765.4|3771.4|3765.4|3770.4|3764.4|2
1654789970000|2022-06-09 15:52:50|3771.6|3765.6|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|3
1654789980000|2022-06-09 15:53:00|3771.4|3765.4|3771.6|3765.6|3771.9|3765.9|3771.4|3765.4|4
1654790010000|2022-06-09 15:53:30|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|3
1654790020000|2022-06-09 15:53:40|3772.6|3766.6|3772.4|3766.4|3772.6|3766.6|3772.4|3766.4|2
1654790030000|2022-06-09 15:53:50|3772.6|3766.6|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|3
1654790040000|2022-06-09 15:54:00|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1654790060000|2022-06-09 15:54:20|3771.6|3765.6|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|3
1654790080000|2022-06-09 15:54:40|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1654790090000|2022-06-09 15:54:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654790100000|2022-06-09 15:55:00|3771.9|3765.9|3772.4|3766.4|3772.4|3766.4|3771.9|3765.9|4
1654790110000|2022-06-09 15:55:10|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1654790150000|2022-06-09 15:55:50|3772.1|3766.1|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|6
1654790160000|2022-06-09 15:56:00|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|3
1654790180000|2022-06-09 15:56:20|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654790190000|2022-06-09 15:56:30|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|3
1654790200000|2022-06-09 15:56:40|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.6|3764.6|3
1654790210000|2022-06-09 15:56:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|3
1654790220000|2022-06-09 15:57:00|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1654790240000|2022-06-09 15:57:20|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3771.4|3765.4|5
1654790250000|2022-06-09 15:57:30|3772.4|3766.4|3772.4|3766.4|3772.6|3766.6|3772.4|3766.4|3
1654790260000|2022-06-09 15:57:40|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1654790270000|2022-06-09 15:57:50|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|3
1654790280000|2022-06-09 15:58:00|3771.9|3765.9|3771.4|3765.4|3772.4|3766.4|3771.4|3765.4|7
1654790290000|2022-06-09 15:58:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1654790300000|2022-06-09 15:58:20|3771.4|3765.4|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|5
1654790310000|2022-06-09 15:58:30|3771.4|3765.4|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|4
1654790340000|2022-06-09 15:59:00|3771.4|3765.4|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|4
1654790360000|2022-06-09 15:59:20|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1654790400000|2022-06-09 16:00:00|3770.9|3764.9|3769.9|3763.9|3770.9|3764.9|3768.6|3762.6|8
1654790410000|2022-06-09 16:00:10|3768.8|3762.8|3767.6|3761.6|3768.8|3762.8|3767.6|3761.6|3
1654790420000|2022-06-09 16:00:20|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|3
1654790430000|2022-06-09 16:00:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1654790460000|2022-06-09 16:01:00|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1654790480000|2022-06-09 16:01:20|3768.6|3762.6|3769.4|3763.4|3769.4|3763.4|3768.6|3762.6|2
1654790490000|2022-06-09 16:01:30|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1654790500000|2022-06-09 16:01:40|3768.9|3762.9|3767.6|3761.6|3768.9|3762.9|3767.6|3761.6|2
1654790510000|2022-06-09 16:01:50|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|2
1654790520000|2022-06-09 16:02:00|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.4|3761.4|5
1654790540000|2022-06-09 16:02:20|3768.1|3762.1|3770.6|3764.6|3770.6|3764.6|3768.1|3762.1|5
1654790550000|2022-06-09 16:02:30|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.4|3764.4|4
1654790580000|2022-06-09 16:03:00|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1654790600000|2022-06-09 16:03:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654790610000|2022-06-09 16:03:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1654790640000|2022-06-09 16:04:00|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|4
1654790660000|2022-06-09 16:04:20|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1654790690000|2022-06-09 16:04:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1654790700000|2022-06-09 16:05:00|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654790710000|2022-06-09 16:05:10|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654790720000|2022-06-09 16:05:20|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654790730000|2022-06-09 16:05:30|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1654790740000|2022-06-09 16:05:40|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1654790760000|2022-06-09 16:06:00|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|3
1654790780000|2022-06-09 16:06:20|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1654790790000|2022-06-09 16:06:30|3769.4|3763.4|3764.8|3758.8|3769.4|3763.4|3764.5|3758.5|7
1654790800000|2022-06-09 16:06:40|3765|3759|3765.4|3759.4|3765.4|3759.4|3765|3759|2
1654790810000|2022-06-09 16:06:50|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|2
1654790820000|2022-06-09 16:07:00|3766.4|3760.4|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|4
1654790830000|2022-06-09 16:07:10|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|3
1654790840000|2022-06-09 16:07:20|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|2
1654790860000|2022-06-09 16:07:40|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1654790890000|2022-06-09 16:08:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1654790910000|2022-06-09 16:08:30|3766.1|3760.1|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|2
1654790930000|2022-06-09 16:08:50|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654790940000|2022-06-09 16:09:00|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654790970000|2022-06-09 16:09:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654790980000|2022-06-09 16:09:40|3766.6|3760.6|3767.1|3761.1|3767.4|3761.4|3766.6|3760.6|3
1654790990000|2022-06-09 16:09:50|3766.4|3760.4|3765.4|3759.4|3766.9|3760.9|3765.4|3759.4|6
1654791000000|2022-06-09 16:10:00|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|2
1654791010000|2022-06-09 16:10:10|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3765.1|3759.1|2
1654791030000|2022-06-09 16:10:30|3765.4|3759.4|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|3
1654791150000|2022-06-09 16:12:30|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1654791240000|2022-06-09 16:14:00|3764.4|3758.4|3765.6|3759.6|3765.6|3759.6|3764.4|3758.4|2
1654791260000|2022-06-09 16:14:20|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.4|3759.4|3
1654791280000|2022-06-09 16:14:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654791300000|2022-06-09 16:15:00|3765.6|3759.6|3764.6|3758.6|3765.6|3759.6|3764.4|3758.4|5
1654791310000|2022-06-09 16:15:10|3764.4|3758.4|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|5
1654791330000|2022-06-09 16:15:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1654791340000|2022-06-09 16:15:40|3764.4|3758.4|3761.9|3755.9|3764.4|3758.4|3761.6|3755.6|6
1654791350000|2022-06-09 16:15:50|3761.6|3755.6|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|4
1654791360000|2022-06-09 16:16:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654791370000|2022-06-09 16:16:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654791380000|2022-06-09 16:16:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654791530000|2022-06-09 16:18:50|3762.6|3756.6|3763.4|3757.4|3763.4|3757.4|3762.6|3756.6|6
1654791540000|2022-06-09 16:19:00|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|4
1654791550000|2022-06-09 16:19:10|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1654791570000|2022-06-09 16:19:30|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|4
1654791580000|2022-06-09 16:19:40|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1654791600000|2022-06-09 16:20:00|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|2
1654791610000|2022-06-09 16:20:10|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|2
1654791640000|2022-06-09 16:20:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1654791660000|2022-06-09 16:21:00|3764.9|3758.9|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|4
1654791670000|2022-06-09 16:21:10|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3763.9|3757.9|4
1654791680000|2022-06-09 16:21:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654791720000|2022-06-09 16:22:00|3763.6|3757.6|3764.4|3758.4|3764.4|3758.4|3763.6|3757.6|4
1654791730000|2022-06-09 16:22:10|3764.1|3758.1|3764.4|3758.4|3764.6|3758.6|3764.1|3758.1|4
1654791740000|2022-06-09 16:22:20|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1654791750000|2022-06-09 16:22:30|3765.4|3759.4|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|5
1654791760000|2022-06-09 16:22:40|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1654791770000|2022-06-09 16:22:50|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654791780000|2022-06-09 16:23:00|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|5
1654791810000|2022-06-09 16:23:30|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|3
1654791820000|2022-06-09 16:23:40|3763.9|3757.9|3764.6|3758.6|3764.6|3758.6|3763.9|3757.9|3
1654791840000|2022-06-09 16:24:00|3764.4|3758.4|3764.6|3758.6|3764.6|3758.6|3764.1|3758.1|4
1654791850000|2022-06-09 16:24:10|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|2
1654791870000|2022-06-09 16:24:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654791880000|2022-06-09 16:24:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654791890000|2022-06-09 16:24:50|3763.6|3757.6|3763.9|3757.9|3764.4|3758.4|3763.6|3757.6|4
1654791900000|2022-06-09 16:25:00|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1654791910000|2022-06-09 16:25:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654791960000|2022-06-09 16:26:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654791970000|2022-06-09 16:26:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654791990000|2022-06-09 16:26:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654792000000|2022-06-09 16:26:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792010000|2022-06-09 16:26:50|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1654792020000|2022-06-09 16:27:00|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|2
1654792040000|2022-06-09 16:27:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654792060000|2022-06-09 16:27:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792080000|2022-06-09 16:28:00|3763.1|3757.1|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|3
1654792090000|2022-06-09 16:28:10|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|4
1654792100000|2022-06-09 16:28:20|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|3
1654792120000|2022-06-09 16:28:40|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1654792130000|2022-06-09 16:28:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792140000|2022-06-09 16:29:00|3763.4|3757.4|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|3
1654792150000|2022-06-09 16:29:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|5
1654792160000|2022-06-09 16:29:20|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|2
1654792180000|2022-06-09 16:29:40|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|2
1654792190000|2022-06-09 16:29:50|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|4
1654792200000|2022-06-09 16:30:00|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|3
1654792220000|2022-06-09 16:30:20|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1654792230000|2022-06-09 16:30:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654792260000|2022-06-09 16:31:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654792280000|2022-06-09 16:31:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654792290000|2022-06-09 16:31:30|3762.9|3756.9|3763.6|3757.6|3763.6|3757.6|3762.9|3756.9|3
1654792300000|2022-06-09 16:31:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654792310000|2022-06-09 16:31:50|3763.1|3757.1|3763.1|3757.1|3763.4|3757.4|3763.1|3757.1|3
1654792350000|2022-06-09 16:32:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654792370000|2022-06-09 16:32:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792380000|2022-06-09 16:33:00|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|3
1654792390000|2022-06-09 16:33:10|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|2
1654792480000|2022-06-09 16:34:40|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|2
1654792490000|2022-06-09 16:34:50|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|2
1654792500000|2022-06-09 16:35:00|3762.9|3756.9|3762.9|3756.9|3763.1|3757.1|3762.9|3756.9|3
1654792510000|2022-06-09 16:35:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654792590000|2022-06-09 16:36:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654792600000|2022-06-09 16:36:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792610000|2022-06-09 16:36:50|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654792620000|2022-06-09 16:37:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792630000|2022-06-09 16:37:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654792660000|2022-06-09 16:37:40|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1654792670000|2022-06-09 16:37:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654792680000|2022-06-09 16:38:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654792690000|2022-06-09 16:38:10|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|2
1654792710000|2022-06-09 16:38:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654792730000|2022-06-09 16:38:50|3763.9|3757.9|3764.6|3758.6|3764.6|3758.6|3763.9|3757.9|2
1654792750000|2022-06-09 16:39:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654792760000|2022-06-09 16:39:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654792770000|2022-06-09 16:39:30|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1654792790000|2022-06-09 16:39:50|3763.9|3757.9|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|3
1654792800000|2022-06-09 16:40:00|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|3
1654792810000|2022-06-09 16:40:10|3763.9|3757.9|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|3
1654792820000|2022-06-09 16:40:20|3764.1|3758.1|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|2
1654792830000|2022-06-09 16:40:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654792840000|2022-06-09 16:40:40|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1654792880000|2022-06-09 16:41:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654792900000|2022-06-09 16:41:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654792950000|2022-06-09 16:42:30|3762.9|3756.9|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|2
1654792960000|2022-06-09 16:42:40|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1654792980000|2022-06-09 16:43:00|3761.4|3755.4|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|3
1654792990000|2022-06-09 16:43:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1654793000000|2022-06-09 16:43:20|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1654793010000|2022-06-09 16:43:30|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654793020000|2022-06-09 16:43:40|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|2
1654793060000|2022-06-09 16:44:20|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1654793080000|2022-06-09 16:44:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654793120000|2022-06-09 16:45:20|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1654793140000|2022-06-09 16:45:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|3
1654793180000|2022-06-09 16:46:20|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1654793210000|2022-06-09 16:46:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654793220000|2022-06-09 16:47:00|3762.4|3756.4|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|2
1654793230000|2022-06-09 16:47:10|3762.4|3756.4|3762.9|3756.9|3763.1|3757.1|3762.4|3756.4|4
1654793240000|2022-06-09 16:47:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654793270000|2022-06-09 16:47:50|3763.4|3757.4|3765.4|3759.4|3766.6|3760.6|3763.4|3757.4|5
1654793280000|2022-06-09 16:48:00|3765.9|3759.9|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|5
1654793290000|2022-06-09 16:48:10|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|3
1654793310000|2022-06-09 16:48:30|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3764.9|3758.9|4
1654793320000|2022-06-09 16:48:40|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|4
1654793330000|2022-06-09 16:48:50|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|3
1654793340000|2022-06-09 16:49:00|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|6
1654793350000|2022-06-09 16:49:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1654793380000|2022-06-09 16:49:40|3764.9|3758.9|3763.6|3757.6|3764.9|3758.9|3763.6|3757.6|5
1654793390000|2022-06-09 16:49:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654793400000|2022-06-09 16:50:00|3764.4|3758.4|3763.6|3757.6|3764.4|3758.4|3763.6|3757.6|4
1654793410000|2022-06-09 16:50:10|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1654793420000|2022-06-09 16:50:20|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|4
1654793430000|2022-06-09 16:50:30|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|3
1654793440000|2022-06-09 16:50:40|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1654793450000|2022-06-09 16:50:50|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|4
1654793460000|2022-06-09 16:51:00|3763.9|3757.9|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|3
1654793470000|2022-06-09 16:51:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654793480000|2022-06-09 16:51:20|3763.9|3757.9|3766.4|3760.4|3766.4|3760.4|3763.9|3757.9|7
1654793490000|2022-06-09 16:51:30|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1654793510000|2022-06-09 16:51:50|3766.9|3760.9|3766.9|3760.9|3768.6|3762.6|3766.9|3760.9|6
1654793520000|2022-06-09 16:52:00|3767.1|3761.1|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|2
1654793530000|2022-06-09 16:52:10|3767.1|3761.1|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|3
1654793540000|2022-06-09 16:52:20|3767.4|3761.4|3768.1|3762.1|3768.4|3762.4|3767.4|3761.4|10
1654793550000|2022-06-09 16:52:30|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1654793580000|2022-06-09 16:53:00|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|3
1654793590000|2022-06-09 16:53:10|3767.6|3761.6|3767.1|3761.1|3767.9|3761.9|3767.1|3761.1|5
1654793610000|2022-06-09 16:53:30|3767.4|3761.4|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|2
1654793640000|2022-06-09 16:54:00|3767.4|3761.4|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|2
1654793650000|2022-06-09 16:54:10|3767.4|3761.4|3767.1|3761.1|3767.4|3761.4|3767.1|3761.1|2
1654793660000|2022-06-09 16:54:20|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|2
1654793690000|2022-06-09 16:54:50|3766.9|3760.9|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|3
1654793700000|2022-06-09 16:55:00|3766.4|3760.4|3766.9|3760.9|3767.3|3761.3|3766.4|3760.4|15
1654793710000|2022-06-09 16:55:10|3767.3|3761.3|3766.5|3760.5|3767.3|3761.3|3766.3|3760.3|6
1654793720000|2022-06-09 16:55:20|3766.3|3760.3|3766|3760|3766.5|3760.5|3766|3760|3
1654793730000|2022-06-09 16:55:30|3766.5|3760.5|3766|3760|3766.5|3760.5|3766|3760|4
1654793770000|2022-06-09 16:56:10|3765.8|3759.8|3765.8|3759.8|3766|3760|3765.8|3759.8|3
1654793790000|2022-06-09 16:56:30|3766|3760|3765.9|3759.9|3766.1|3760.1|3765.8|3759.8|5
1654793800000|2022-06-09 16:56:40|3766|3760|3765.8|3759.8|3766|3760|3765.8|3759.8|3
1654793810000|2022-06-09 16:56:50|3765.9|3759.9|3766.8|3760.8|3766.8|3760.8|3765.9|3759.9|6
1654793820000|2022-06-09 16:57:00|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654793840000|2022-06-09 16:57:20|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.6|3759.6|7
1654793850000|2022-06-09 16:57:30|3766|3760|3766|3760|3766.3|3760.3|3765.3|3759.3|8
1654793870000|2022-06-09 16:57:50|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|2
1654793880000|2022-06-09 16:58:00|3766|3760|3766|3760|3766|3760|3766|3760|1
1654793890000|2022-06-09 16:58:10|3766.5|3760.5|3765.3|3759.3|3766.5|3760.5|3765.3|3759.3|3
1654793900000|2022-06-09 16:58:20|3765.8|3759.8|3766.8|3760.8|3767|3761|3765.8|3759.8|7
1654793910000|2022-06-09 16:58:30|3767|3761|3766.8|3760.8|3767|3761|3766.8|3760.8|2
1654793920000|2022-06-09 16:58:40|3767.9|3761.9|3768.8|3762.8|3768.8|3762.8|3767.9|3761.9|2
1654793930000|2022-06-09 16:58:50|3768.1|3762.1|3768.8|3762.8|3768.9|3762.9|3768.1|3762.1|3
1654793940000|2022-06-09 16:59:00|3769|3763|3770.3|3764.3|3770.5|3764.5|3769|3763|8
1654793950000|2022-06-09 16:59:10|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654819320000|2022-06-10 00:02:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1654819330000|2022-06-10 00:02:10|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1654819340000|2022-06-10 00:02:20|3769.9|3763.9|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|2
1654819380000|2022-06-10 00:03:00|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1654819470000|2022-06-10 00:04:30|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1654819480000|2022-06-10 00:04:40|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.6|3762.6|3
1654819490000|2022-06-10 00:04:50|3768.5|3762.5|3768.5|3762.5|3768.6|3762.6|3768.5|3762.5|3
1654819500000|2022-06-10 00:05:00|3768.1|3762.1|3767.8|3761.8|3768.1|3762.1|3767.8|3761.8|4
1654819510000|2022-06-10 00:05:10|3768|3762|3768|3762|3768|3762|3768|3762|1
1654819530000|2022-06-10 00:05:30|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1654819540000|2022-06-10 00:05:40|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|2
1654819550000|2022-06-10 00:05:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1654819560000|2022-06-10 00:06:00|3767.1|3761.1|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|2
1654819590000|2022-06-10 00:06:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654819630000|2022-06-10 00:07:10|3767|3761|3767|3761|3767|3761|3767|3761|1
1654819700000|2022-06-10 00:08:20|3767.3|3761.3|3767|3761|3767.3|3761.3|3767|3761|2
1654819710000|2022-06-10 00:08:30|3767.3|3761.3|3767|3761|3767.3|3761.3|3767|3761|2
1654819800000|2022-06-10 00:10:00|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1654819820000|2022-06-10 00:10:20|3766.8|3760.8|3765.5|3759.5|3766.8|3760.8|3765.5|3759.5|4
1654819880000|2022-06-10 00:11:20|3765.3|3759.3|3763.3|3757.3|3765.3|3759.3|3763.3|3757.3|3
1654819890000|2022-06-10 00:11:30|3763|3757|3763|3757|3763|3757|3763|3757|1
1654819910000|2022-06-10 00:11:50|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|3
1654819920000|2022-06-10 00:12:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654819940000|2022-06-10 00:12:20|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|2
1654819950000|2022-06-10 00:12:30|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|4
1654819980000|2022-06-10 00:13:00|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|2
1654820000000|2022-06-10 00:13:20|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|4
1654820040000|2022-06-10 00:14:00|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|2
1654820050000|2022-06-10 00:14:10|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|2
1654820060000|2022-06-10 00:14:20|3762.8|3756.8|3764|3758|3764|3758|3762.8|3756.8|2
1654820100000|2022-06-10 00:15:00|3763.8|3757.8|3763|3757|3763.8|3757.8|3763|3757|3
1654820120000|2022-06-10 00:15:20|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654820400000|2022-06-10 00:20:00|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|2
1654820420000|2022-06-10 00:20:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654820430000|2022-06-10 00:20:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1654820490000|2022-06-10 00:21:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|1
1654820510000|2022-06-10 00:21:50|3764.5|3758.5|3765.8|3759.8|3765.8|3759.8|3764.5|3758.5|4
1654820550000|2022-06-10 00:22:30|3765.5|3759.5|3765.3|3759.3|3765.5|3759.5|3765.3|3759.3|2
1654820560000|2022-06-10 00:22:40|3765|3759|3764.3|3758.3|3765|3759|3764.3|3758.3|2
1654820590000|2022-06-10 00:23:10|3764|3758|3764|3758|3764|3758|3764|3758|1
1654820700000|2022-06-10 00:25:00|3763.8|3757.8|3763.5|3757.5|3763.8|3757.8|3763.5|3757.5|2
1654820710000|2022-06-10 00:25:10|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1654820720000|2022-06-10 00:25:20|3763.5|3757.5|3764.5|3758.5|3764.5|3758.5|3763.5|3757.5|4
1654820740000|2022-06-10 00:25:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|1
1654820780000|2022-06-10 00:26:20|3765.3|3759.3|3765|3759|3765.3|3759.3|3765|3759|2
1654820830000|2022-06-10 00:27:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1654821180000|2022-06-10 00:33:00|3765.5|3759.5|3766|3760|3766|3760|3765.5|3759.5|2
1654821260000|2022-06-10 00:34:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654821270000|2022-06-10 00:34:30|3767|3761|3767|3761|3767|3761|3767|3761|1
1654821450000|2022-06-10 00:37:30|3766.8|3760.8|3765|3759|3766.8|3760.8|3764.8|3758.8|3
1654821510000|2022-06-10 00:38:30|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1654821710000|2022-06-10 00:41:50|3765|3759|3765|3759|3765|3759|3765|3759|1
1654821860000|2022-06-10 00:44:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765|3759|3
1654822000000|2022-06-10 00:46:40|3765.5|3759.5|3766.5|3760.5|3766.5|3760.5|3765.5|3759.5|3
1654822020000|2022-06-10 00:47:00|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654822050000|2022-06-10 00:47:30|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654822080000|2022-06-10 00:48:00|3767|3761|3767|3761|3767|3761|3767|3761|1
1654822100000|2022-06-10 00:48:20|3767.8|3761.8|3767|3761|3767.8|3761.8|3767|3761|2
1654822200000|2022-06-10 00:50:00|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654822360000|2022-06-10 00:52:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654822370000|2022-06-10 00:52:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654822390000|2022-06-10 00:53:10|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|2
1654822480000|2022-06-10 00:54:40|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654822570000|2022-06-10 00:56:10|3767|3761|3767.8|3761.8|3767.8|3761.8|3767|3761|2
1654822610000|2022-06-10 00:56:50|3767.5|3761.5|3767.3|3761.3|3767.5|3761.5|3767.3|3761.3|2
1654822640000|2022-06-10 00:57:20|3767.5|3761.5|3767.8|3761.8|3767.8|3761.8|3767.5|3761.5|2
1654822680000|2022-06-10 00:58:00|3768.5|3762.5|3770.3|3764.3|3770.3|3764.3|3768.5|3762.5|2
1654822690000|2022-06-10 00:58:10|3770.1|3764.1|3770.5|3764.5|3770.5|3764.5|3770.1|3764.1|2
1654822710000|2022-06-10 00:58:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1654822720000|2022-06-10 00:58:40|3770.5|3764.5|3771|3765|3771.5|3765.5|3770.5|3764.5|3
1654822730000|2022-06-10 00:58:50|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654822770000|2022-06-10 00:59:30|3771|3765|3770.8|3764.8|3771.3|3765.3|3770.8|3764.8|3
1654822780000|2022-06-10 00:59:40|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1654822800000|2022-06-10 01:00:00|3771|3765|3768.6|3762.6|3771|3765|3768.6|3762.6|21
1654822810000|2022-06-10 01:00:10|3767.9|3761.9|3767.5|3761.5|3768.6|3762.6|3767.5|3761.5|15
1654822820000|2022-06-10 01:00:20|3768.3|3762.3|3768|3762|3768.5|3762.5|3767|3761|11
1654822830000|2022-06-10 01:00:30|3768.5|3762.5|3769.3|3763.3|3770|3764|3768|3762|19
1654822840000|2022-06-10 01:00:40|3769.5|3763.5|3769.8|3763.8|3770|3764|3769.3|3763.3|10
1654822850000|2022-06-10 01:00:50|3770|3764|3771.1|3765.1|3771.1|3765.1|3769.8|3763.8|8
1654822860000|2022-06-10 01:01:00|3770.9|3764.9|3767.6|3761.6|3771.3|3765.3|3767.6|3761.6|15
1654822870000|2022-06-10 01:01:10|3768.1|3762.1|3768.1|3762.1|3768.8|3762.8|3768.1|3762.1|3
1654822880000|2022-06-10 01:01:20|3768.5|3762.5|3767.9|3761.9|3768.5|3762.5|3767.9|3761.9|3
1654822890000|2022-06-10 01:01:30|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.1|3762.1|12
1654822900000|2022-06-10 01:01:40|3768.4|3762.4|3768.3|3762.3|3768.8|3762.8|3768|3762|9
1654822910000|2022-06-10 01:01:50|3768|3762|3768|3762|3768.8|3762.8|3768|3762|5
1654822920000|2022-06-10 01:02:00|3768.8|3762.8|3766|3760|3768.8|3762.8|3766|3760|6
1654822930000|2022-06-10 01:02:10|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|3
1654822940000|2022-06-10 01:02:20|3766|3760|3764.8|3758.8|3766.3|3760.3|3764.8|3758.8|13
1654822950000|2022-06-10 01:02:30|3765.3|3759.3|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|8
1654822960000|2022-06-10 01:02:40|3765.4|3759.4|3765.4|3759.4|3765.9|3759.9|3765.4|3759.4|4
1654822970000|2022-06-10 01:02:50|3765.1|3759.1|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|5
1654822980000|2022-06-10 01:03:00|3765.4|3759.4|3762.9|3756.9|3765.4|3759.4|3762.9|3756.9|11
1654822990000|2022-06-10 01:03:10|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|5
1654823000000|2022-06-10 01:03:20|3763.9|3757.9|3763.9|3757.9|3764.4|3758.4|3763.4|3757.4|7
1654823010000|2022-06-10 01:03:30|3764.1|3758.1|3763.6|3757.6|3764.6|3758.6|3763.4|3757.4|18
1654823020000|2022-06-10 01:03:40|3764.1|3758.1|3763.4|3757.4|3764.4|3758.4|3763.1|3757.1|16
1654823030000|2022-06-10 01:03:50|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|3
1654823040000|2022-06-10 01:04:00|3764.4|3758.4|3762|3756|3764.4|3758.4|3761.5|3755.5|16
1654823050000|2022-06-10 01:04:10|3761.6|3755.6|3763.9|3757.9|3763.9|3757.9|3761.6|3755.6|8
1654823060000|2022-06-10 01:04:20|3764.4|3758.4|3762.4|3756.4|3764.4|3758.4|3762.4|3756.4|8
1654823070000|2022-06-10 01:04:30|3762.1|3756.1|3761.9|3755.9|3762.6|3756.6|3761.9|3755.9|3
1654823080000|2022-06-10 01:04:40|3761.6|3755.6|3762.6|3756.6|3762.6|3756.6|3761.6|3755.6|10
1654823090000|2022-06-10 01:04:50|3762.4|3756.4|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|4
1654823100000|2022-06-10 01:05:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3761.9|3755.9|7
1654823110000|2022-06-10 01:05:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654823140000|2022-06-10 01:05:40|3763.6|3757.6|3764.4|3758.4|3764.6|3758.6|3763.6|3757.6|7
1654823150000|2022-06-10 01:05:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654823160000|2022-06-10 01:06:00|3764.4|3758.4|3763.6|3757.6|3764.5|3758.5|3763.6|3757.6|6
1654823170000|2022-06-10 01:06:10|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.6|3757.6|10
1654823180000|2022-06-10 01:06:20|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3763.4|3757.4|10
1654823190000|2022-06-10 01:06:30|3764.6|3758.6|3763.9|3757.9|3764.6|3758.6|3763.6|3757.6|9
1654823200000|2022-06-10 01:06:40|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|2
1654823210000|2022-06-10 01:06:50|3764.6|3758.6|3761.9|3755.9|3764.6|3758.6|3761.9|3755.9|9
1654823220000|2022-06-10 01:07:00|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|2
1654823230000|2022-06-10 01:07:10|3762.4|3756.4|3762.9|3756.9|3763.6|3757.6|3761.9|3755.9|7
1654823240000|2022-06-10 01:07:20|3763.1|3757.1|3762.1|3756.1|3763.1|3757.1|3761.6|3755.6|4
1654823250000|2022-06-10 01:07:30|3762.4|3756.4|3761.6|3755.6|3762.4|3756.4|3761.6|3755.6|8
1654823260000|2022-06-10 01:07:40|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|2
1654823270000|2022-06-10 01:07:50|3762|3756|3762.3|3756.3|3762.5|3756.5|3762|3756|4
1654823280000|2022-06-10 01:08:00|3762|3756|3761.5|3755.5|3762|3756|3761|3755|4
1654823310000|2022-06-10 01:08:30|3761.3|3755.3|3761.5|3755.5|3761.5|3755.5|3761.3|3755.3|2
1654823320000|2022-06-10 01:08:40|3761.3|3755.3|3761.5|3755.5|3761.5|3755.5|3761.3|3755.3|6
1654823330000|2022-06-10 01:08:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1654823340000|2022-06-10 01:09:00|3761|3755|3757.8|3751.8|3761|3755|3757.8|3751.8|10
1654823350000|2022-06-10 01:09:10|3758|3752|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|3
1654823370000|2022-06-10 01:09:30|3758.5|3752.5|3759|3753|3759.3|3753.3|3758.5|3752.5|4
1654823380000|2022-06-10 01:09:40|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|1
1654823400000|2022-06-10 01:10:00|3759|3753|3759.3|3753.3|3759.3|3753.3|3759|3753|2
1654823420000|2022-06-10 01:10:20|3759.5|3753.5|3760.5|3754.5|3760.8|3754.8|3759.5|3753.5|5
1654823440000|2022-06-10 01:10:40|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.5|3754.5|3
1654823450000|2022-06-10 01:10:50|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1654823460000|2022-06-10 01:11:00|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|3
1654823470000|2022-06-10 01:11:10|3761|3755|3761|3755|3761|3755|3760.8|3754.8|3
1654823480000|2022-06-10 01:11:20|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1654823490000|2022-06-10 01:11:30|3761|3755|3761|3755|3761|3755|3761|3755|1
1654823510000|2022-06-10 01:11:50|3760.8|3754.8|3760.5|3754.5|3760.8|3754.8|3760.5|3754.5|2
1654823520000|2022-06-10 01:12:00|3760|3754|3759.5|3753.5|3760|3754|3758.5|3752.5|6
1654823530000|2022-06-10 01:12:10|3758.5|3752.5|3757.3|3751.3|3758.5|3752.5|3757.3|3751.3|2
1654823570000|2022-06-10 01:12:50|3757|3751|3757|3751|3757.3|3751.3|3757|3751|5
1654823580000|2022-06-10 01:13:00|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|1
1654823590000|2022-06-10 01:13:10|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|3
1654823610000|2022-06-10 01:13:30|3756.3|3750.3|3755.3|3749.3|3756.3|3750.3|3755.3|3749.3|2
1654823700000|2022-06-10 01:15:00|3755|3749|3753|3747|3755|3749|3753|3747|5
1654823710000|2022-06-10 01:15:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1654823720000|2022-06-10 01:15:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|1
1654823730000|2022-06-10 01:15:30|3753.8|3747.8|3755.3|3749.3|3755.3|3749.3|3753.8|3747.8|3
1654823740000|2022-06-10 01:15:40|3755|3749|3755.3|3749.3|3755.3|3749.3|3755|3749|2
1654823760000|2022-06-10 01:16:00|3755|3749|3755|3749|3755|3749|3755|3749|1
1654823800000|2022-06-10 01:16:40|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|2
1654823870000|2022-06-10 01:17:50|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1654823890000|2022-06-10 01:18:10|3753.8|3747.8|3753|3747|3753.8|3747.8|3752.5|3746.5|6
1654823900000|2022-06-10 01:18:20|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753|3747|5
1654823910000|2022-06-10 01:18:30|3753|3747|3752.3|3746.3|3753.3|3747.3|3752.3|3746.3|4
1654823920000|2022-06-10 01:18:40|3752|3746|3751.5|3745.5|3752|3746|3751.3|3745.3|3
1654823930000|2022-06-10 01:18:50|3751|3745|3751.3|3745.3|3751.5|3745.5|3751|3745|3
1654823940000|2022-06-10 01:19:00|3751.5|3745.5|3750.8|3744.8|3751.5|3745.5|3750.8|3744.8|6
1654823950000|2022-06-10 01:19:10|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.3|3745.3|5
1654823980000|2022-06-10 01:19:40|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|1
1654824000000|2022-06-10 01:20:00|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|1
1654824010000|2022-06-10 01:20:10|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751|3745|4
1654824020000|2022-06-10 01:20:20|3751.8|3745.8|3750|3744|3751.8|3745.8|3750|3744|8
1654824030000|2022-06-10 01:20:30|3750.3|3744.3|3750|3744|3750.3|3744.3|3750|3744|2
1654824040000|2022-06-10 01:20:40|3749.8|3743.8|3750.3|3744.3|3750.3|3744.3|3749.8|3743.8|3
1654824050000|2022-06-10 01:20:50|3750|3744|3749|3743|3750.3|3744.3|3749|3743|10
1654824060000|2022-06-10 01:21:00|3749.3|3743.3|3749.8|3743.8|3750|3744|3749|3743|15
1654824070000|2022-06-10 01:21:10|3750.5|3744.5|3750|3744|3750.5|3744.5|3750|3744|2
1654824080000|2022-06-10 01:21:20|3751|3745|3750|3744|3751|3745|3749.8|3743.8|6
1654824090000|2022-06-10 01:21:30|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|2
1654824130000|2022-06-10 01:22:10|3750.5|3744.5|3750|3744|3751|3745|3750|3744|3
1654824140000|2022-06-10 01:22:20|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|3749.3|3743.3|5
1654824150000|2022-06-10 01:22:30|3750.8|3744.8|3749.3|3743.3|3750.8|3744.8|3749.3|3743.3|5
1654824160000|2022-06-10 01:22:40|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1654824170000|2022-06-10 01:22:50|3750.5|3744.5|3749.8|3743.8|3750.8|3744.8|3749.8|3743.8|6
1654824180000|2022-06-10 01:23:00|3749.5|3743.5|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|2
1654824210000|2022-06-10 01:23:30|3749.5|3743.5|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|2
1654824220000|2022-06-10 01:23:40|3749.5|3743.5|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|2
1654824230000|2022-06-10 01:23:50|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|1
1654824240000|2022-06-10 01:24:00|3749.8|3743.8|3749.5|3743.5|3749.8|3743.8|3749|3743|4
1654824270000|2022-06-10 01:24:30|3749.8|3743.8|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|2
1654824280000|2022-06-10 01:24:40|3749.8|3743.8|3749.5|3743.5|3749.8|3743.8|3749.3|3743.3|6
1654824290000|2022-06-10 01:24:50|3749.8|3743.8|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|2
1654824300000|2022-06-10 01:25:00|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|3
1654824310000|2022-06-10 01:25:10|3750.8|3744.8|3750.5|3744.5|3750.8|3744.8|3750.5|3744.5|2
1654824320000|2022-06-10 01:25:20|3750.8|3744.8|3751|3745|3751.3|3745.3|3750.8|3744.8|4
1654824330000|2022-06-10 01:25:30|3751.3|3745.3|3751.5|3745.5|3751.5|3745.5|3751.3|3745.3|2
1654824340000|2022-06-10 01:25:40|3751.3|3745.3|3751.3|3745.3|3751.5|3745.5|3751.3|3745.3|3
1654824350000|2022-06-10 01:25:50|3751.5|3745.5|3750.8|3744.8|3751.5|3745.5|3750.8|3744.8|3
1654824370000|2022-06-10 01:26:10|3751|3745|3752.5|3746.5|3752.5|3746.5|3751|3745|3
1654824380000|2022-06-10 01:26:20|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1654824390000|2022-06-10 01:26:30|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.3|3746.3|3
1654824400000|2022-06-10 01:26:40|3752.8|3746.8|3752.5|3746.5|3752.8|3746.8|3752.5|3746.5|2
1654824420000|2022-06-10 01:27:00|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|3
1654824430000|2022-06-10 01:27:10|3753|3747|3752.8|3746.8|3753|3747|3752.8|3746.8|2
1654824440000|2022-06-10 01:27:20|3752.5|3746.5|3752.8|3746.8|3752.8|3746.8|3752.5|3746.5|2
1654824450000|2022-06-10 01:27:30|3753|3747|3753|3747|3753|3747|3753|3747|1
1654824470000|2022-06-10 01:27:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1654824480000|2022-06-10 01:28:00|3753|3747|3752.8|3746.8|3753|3747|3752.8|3746.8|2
1654824490000|2022-06-10 01:28:10|3753|3747|3753|3747|3753|3747|3753|3747|1
1654824500000|2022-06-10 01:28:20|3753.3|3747.3|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|3
1654824510000|2022-06-10 01:28:30|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|8
1654824520000|2022-06-10 01:28:40|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|2
1654824530000|2022-06-10 01:28:50|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|3
1654824540000|2022-06-10 01:29:00|3753.8|3747.8|3753.5|3747.5|3753.8|3747.8|3753.5|3747.5|2
1654824550000|2022-06-10 01:29:10|3753.3|3747.3|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|2
1654824560000|2022-06-10 01:29:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1654824600000|2022-06-10 01:30:00|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753.3|3747.3|4
1654824610000|2022-06-10 01:30:10|3753|3747|3753|3747|3753.3|3747.3|3753|3747|3
1654824620000|2022-06-10 01:30:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|1
1654824630000|2022-06-10 01:30:30|3753.8|3747.8|3753.8|3747.8|3754|3748|3753.8|3747.8|3
1654824640000|2022-06-10 01:30:40|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|1
1654824650000|2022-06-10 01:30:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1654824670000|2022-06-10 01:31:10|3753.5|3747.5|3753.5|3747.5|3753.8|3747.8|3753.5|3747.5|3
1654824680000|2022-06-10 01:31:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1654824690000|2022-06-10 01:31:30|3754|3748|3754|3748|3754|3748|3754|3748|1
1654824720000|2022-06-10 01:32:00|3755|3749|3756.3|3750.3|3756.5|3750.5|3755|3749|6
1654824730000|2022-06-10 01:32:10|3756.5|3750.5|3758|3752|3758|3752|3756.5|3750.5|8
1654824740000|2022-06-10 01:32:20|3758.5|3752.5|3758.8|3752.8|3758.8|3752.8|3758.5|3752.5|2
1654824750000|2022-06-10 01:32:30|3758.5|3752.5|3758.3|3752.3|3758.5|3752.5|3758|3752|4
1654824760000|2022-06-10 01:32:40|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|3
1654824770000|2022-06-10 01:32:50|3758.8|3752.8|3758.5|3752.5|3758.8|3752.8|3758.5|3752.5|6
1654824790000|2022-06-10 01:33:10|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.5|3752.5|3
1654824830000|2022-06-10 01:33:50|3759|3753|3759|3753|3759|3753|3759|3753|1
1654824840000|2022-06-10 01:34:00|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1654824870000|2022-06-10 01:34:30|3758.5|3752.5|3758.8|3752.8|3758.8|3752.8|3758.5|3752.5|2
1654824880000|2022-06-10 01:34:40|3758.5|3752.5|3758.3|3752.3|3758.5|3752.5|3758.3|3752.3|6
1654824890000|2022-06-10 01:34:50|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.3|3752.3|5
1654824900000|2022-06-10 01:35:00|3758.3|3752.3|3758.3|3752.3|3758.5|3752.5|3758.3|3752.3|5
1654824910000|2022-06-10 01:35:10|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654824920000|2022-06-10 01:35:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1654824930000|2022-06-10 01:35:30|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.3|3752.3|3
1654824940000|2022-06-10 01:35:40|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|2
1654824960000|2022-06-10 01:36:00|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654824970000|2022-06-10 01:36:10|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|5
1654824980000|2022-06-10 01:36:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|1
1654824990000|2022-06-10 01:36:30|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|1
1654825000000|2022-06-10 01:36:40|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|1
1654825020000|2022-06-10 01:37:00|3757.8|3751.8|3758|3752|3758.5|3752.5|3757.8|3751.8|9
1654825030000|2022-06-10 01:37:10|3758.3|3752.3|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|5
1654825040000|2022-06-10 01:37:20|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654825050000|2022-06-10 01:37:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1654825110000|2022-06-10 01:38:30|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654825120000|2022-06-10 01:38:40|3758|3752|3758|3752|3758|3752|3758|3752|1
1654825130000|2022-06-10 01:38:50|3759|3753|3759.3|3753.3|3759.3|3753.3|3759|3753|2
1654825140000|2022-06-10 01:39:00|3759.5|3753.5|3761|3755|3761|3755|3759.5|3753.5|2
1654825150000|2022-06-10 01:39:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761|3755|3
1654825170000|2022-06-10 01:39:30|3761|3755|3761.3|3755.3|3761.3|3755.3|3761|3755|2
1654825240000|2022-06-10 01:40:40|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|3
1654825250000|2022-06-10 01:40:50|3760.3|3754.3|3760|3754|3760.3|3754.3|3760|3754|2
1654825260000|2022-06-10 01:41:00|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|2
1654825270000|2022-06-10 01:41:10|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1654825350000|2022-06-10 01:42:30|3762.5|3756.5|3765|3759|3765|3759|3762.5|3756.5|4
1654825360000|2022-06-10 01:42:40|3764.8|3758.8|3764.5|3758.5|3765|3759|3764.5|3758.5|4
1654825370000|2022-06-10 01:42:50|3764.8|3758.8|3765|3759|3765|3759|3764.8|3758.8|4
1654825380000|2022-06-10 01:43:00|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765|3759|3
1654825400000|2022-06-10 01:43:20|3765|3759|3764.8|3758.8|3765|3759|3764.5|3758.5|3
1654825410000|2022-06-10 01:43:30|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1654825420000|2022-06-10 01:43:40|3765|3759|3764.5|3758.5|3765|3759|3764.5|3758.5|3
1654825430000|2022-06-10 01:43:50|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764|3758|3
1654825480000|2022-06-10 01:44:40|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|2
1654825500000|2022-06-10 01:45:00|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3763.5|3757.5|2
1654825510000|2022-06-10 01:45:10|3763.5|3757.5|3763.8|3757.8|3764|3758|3763.5|3757.5|4
1654825520000|2022-06-10 01:45:20|3764.3|3758.3|3764.5|3758.5|3764.5|3758.5|3764.3|3758.3|2
1654825530000|2022-06-10 01:45:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1654825570000|2022-06-10 01:46:10|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|3
1654825580000|2022-06-10 01:46:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654825620000|2022-06-10 01:47:00|3763|3757|3764.5|3758.5|3764.5|3758.5|3763|3757|3
1654825630000|2022-06-10 01:47:10|3763.5|3757.5|3766.8|3760.8|3766.8|3760.8|3763.5|3757.5|8
1654825640000|2022-06-10 01:47:20|3765.5|3759.5|3766.5|3760.5|3766.8|3760.8|3765.5|3759.5|5
1654825650000|2022-06-10 01:47:30|3767.5|3761.5|3766.4|3760.4|3767.5|3761.5|3766|3760|7
1654825660000|2022-06-10 01:47:40|3766.5|3760.5|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|2
1654825690000|2022-06-10 01:48:10|3766.5|3760.5|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|2
1654825700000|2022-06-10 01:48:20|3766|3760|3765.3|3759.3|3766|3760|3765.3|3759.3|2
1654825710000|2022-06-10 01:48:30|3765.5|3759.5|3766.3|3760.3|3766.3|3760.3|3765.5|3759.5|4
1654825720000|2022-06-10 01:48:40|3766|3760|3766|3760|3766|3760|3766|3760|1
1654825730000|2022-06-10 01:48:50|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654825740000|2022-06-10 01:49:00|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|2
1654825750000|2022-06-10 01:49:10|3767.5|3761.5|3766|3760|3768.3|3762.3|3765.5|3759.5|7
1654825760000|2022-06-10 01:49:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766|3760|5
1654825770000|2022-06-10 01:49:30|3765.8|3759.8|3765.5|3759.5|3766.3|3760.3|3765.5|3759.5|4
1654825780000|2022-06-10 01:49:40|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1654825790000|2022-06-10 01:49:50|3765.5|3759.5|3766|3760|3766.3|3760.3|3765.5|3759.5|6
1654825800000|2022-06-10 01:50:00|3766.3|3760.3|3765|3759|3766.3|3760.3|3765|3759|7
1654825820000|2022-06-10 01:50:20|3765.3|3759.3|3766.5|3760.5|3766.8|3760.8|3765.3|3759.3|4
1654825830000|2022-06-10 01:50:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|3
1654825840000|2022-06-10 01:50:40|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654825850000|2022-06-10 01:50:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654825860000|2022-06-10 01:51:00|3766.5|3760.5|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|5
1654825870000|2022-06-10 01:51:10|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|2
1654825890000|2022-06-10 01:51:30|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|3
1654825900000|2022-06-10 01:51:40|3767|3761|3767|3761|3767|3761|3767|3761|1
1654825910000|2022-06-10 01:51:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654825930000|2022-06-10 01:52:10|3766.5|3760.5|3766.8|3760.8|3767|3761|3766.5|3760.5|6
1654825970000|2022-06-10 01:52:50|3766.5|3760.5|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|2
1654825980000|2022-06-10 01:53:00|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654826040000|2022-06-10 01:54:00|3766.8|3760.8|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|2
1654826050000|2022-06-10 01:54:10|3766.8|3760.8|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|2
1654826070000|2022-06-10 01:54:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|3
1654826100000|2022-06-10 01:55:00|3766.5|3760.5|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|2
1654826110000|2022-06-10 01:55:10|3766|3760|3765.8|3759.8|3766|3760|3765.8|3759.8|2
1654826120000|2022-06-10 01:55:20|3765|3759|3765|3759|3765|3759|3765|3759|1
1654826130000|2022-06-10 01:55:30|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|3
1654826150000|2022-06-10 01:55:50|3765.5|3759.5|3765.8|3759.8|3765.8|3759.8|3765.5|3759.5|2
1654826160000|2022-06-10 01:56:00|3766|3760|3766|3760|3766|3760|3766|3760|1
1654826170000|2022-06-10 01:56:10|3766.8|3760.8|3766.8|3760.8|3767|3761|3766.8|3760.8|3
1654826180000|2022-06-10 01:56:20|3767|3761|3767|3761|3767|3761|3767|3761|1
1654826190000|2022-06-10 01:56:30|3767.3|3761.3|3767.5|3761.5|3767.5|3761.5|3767.3|3761.3|2
1654826220000|2022-06-10 01:57:00|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.5|3761.5|8
1654826230000|2022-06-10 01:57:10|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|2
1654826240000|2022-06-10 01:57:20|3768.5|3762.5|3768.8|3762.8|3769|3763|3768.5|3762.5|5
1654826250000|2022-06-10 01:57:30|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1654826260000|2022-06-10 01:57:40|3768|3762|3767.8|3761.8|3768|3762|3767.5|3761.5|6
1654826270000|2022-06-10 01:57:50|3767.5|3761.5|3764.5|3758.5|3767.5|3761.5|3764.3|3758.3|6
1654826280000|2022-06-10 01:58:00|3764.3|3758.3|3763.8|3757.8|3764.5|3758.5|3763.8|3757.8|5
1654826290000|2022-06-10 01:58:10|3763.3|3757.3|3763|3757|3763.3|3757.3|3763|3757|2
1654826300000|2022-06-10 01:58:20|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|2
1654826310000|2022-06-10 01:58:30|3764|3758|3764.5|3758.5|3764.5|3758.5|3764|3758|3
1654826320000|2022-06-10 01:58:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|1
1654826340000|2022-06-10 01:59:00|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|4
1654826350000|2022-06-10 01:59:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654826360000|2022-06-10 01:59:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654826400000|2022-06-10 02:00:00|3763.3|3757.3|3762.3|3756.3|3763.3|3757.3|3762.3|3756.3|2
1654826410000|2022-06-10 02:00:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654826420000|2022-06-10 02:00:20|3763|3757|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|4
1654826430000|2022-06-10 02:00:30|3764|3758|3763|3757|3764|3758|3763|3757|6
1654826440000|2022-06-10 02:00:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654826450000|2022-06-10 02:00:50|3763.5|3757.5|3764.5|3758.5|3764.8|3758.8|3763.5|3757.5|8
1654826460000|2022-06-10 02:01:00|3764.8|3758.8|3766.3|3760.3|3766.3|3760.3|3764.8|3758.8|6
1654826470000|2022-06-10 02:01:10|3766|3760|3764.8|3758.8|3766|3760|3764.8|3758.8|6
1654826500000|2022-06-10 02:01:40|3765|3759|3765.8|3759.8|3766.3|3760.3|3765|3759|4
1654826510000|2022-06-10 02:01:50|3766|3760|3767.3|3761.3|3767.5|3761.5|3766|3760|6
1654826520000|2022-06-10 02:02:00|3767|3761|3767.8|3761.8|3768|3762|3766.8|3760.8|6
1654826530000|2022-06-10 02:02:10|3768|3762|3767.5|3761.5|3769.3|3763.3|3767.5|3761.5|8
1654826540000|2022-06-10 02:02:20|3768|3762|3766.3|3760.3|3768|3762|3766|3760|9
1654826560000|2022-06-10 02:02:40|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|2
1654826570000|2022-06-10 02:02:50|3767.3|3761.3|3767|3761|3767.3|3761.3|3767|3761|2
1654826580000|2022-06-10 02:03:00|3767.3|3761.3|3767.5|3761.5|3768.5|3762.5|3766.8|3760.8|17
1654826590000|2022-06-10 02:03:10|3767.3|3761.3|3766.5|3760.5|3767.3|3761.3|3766.5|3760.5|3
1654826600000|2022-06-10 02:03:20|3766.3|3760.3|3765.3|3759.3|3766.3|3760.3|3764.5|3758.5|7
1654826610000|2022-06-10 02:03:30|3765.5|3759.5|3765.5|3759.5|3766|3760|3765.5|3759.5|5
1654826630000|2022-06-10 02:03:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1654826640000|2022-06-10 02:04:00|3765|3759|3764.5|3758.5|3765.3|3759.3|3764|3758|5
1654826650000|2022-06-10 02:04:10|3764.8|3758.8|3764|3758|3764.8|3758.8|3764|3758|4
1654826660000|2022-06-10 02:04:20|3763.5|3757.5|3764|3758|3764|3758|3763.5|3757.5|3
1654826670000|2022-06-10 02:04:30|3764.3|3758.3|3764|3758|3764.3|3758.3|3763.8|3757.8|4
1654826690000|2022-06-10 02:04:50|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|2
1654826700000|2022-06-10 02:05:00|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|1
1654826710000|2022-06-10 02:05:10|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|3
1654826810000|2022-06-10 02:06:50|3763.8|3757.8|3764|3758|3764.3|3758.3|3763.8|3757.8|4
1654826850000|2022-06-10 02:07:30|3763.8|3757.8|3763.5|3757.5|3763.8|3757.8|3763.5|3757.5|2
1654826860000|2022-06-10 02:07:40|3763.3|3757.3|3763.5|3757.5|3763.5|3757.5|3763.3|3757.3|2
1654826890000|2022-06-10 02:08:10|3763|3757|3763|3757|3763|3757|3763|3757|1
1654826940000|2022-06-10 02:09:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654826970000|2022-06-10 02:09:30|3763|3757|3762.8|3756.8|3763|3757|3762.8|3756.8|2
1654826980000|2022-06-10 02:09:40|3763|3757|3763|3757|3763|3757|3763|3757|1
1654827000000|2022-06-10 02:10:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654827030000|2022-06-10 02:10:30|3762.5|3756.5|3762.8|3756.8|3763|3757|3762.5|3756.5|4
1654827040000|2022-06-10 02:10:40|3763|3757|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|4
1654827060000|2022-06-10 02:11:00|3762.5|3756.5|3762.8|3756.8|3762.8|3756.8|3762.5|3756.5|2
1654827110000|2022-06-10 02:11:50|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|4
1654827120000|2022-06-10 02:12:00|3762.5|3756.5|3762.8|3756.8|3763.3|3757.3|3762.5|3756.5|6
1654827130000|2022-06-10 02:12:10|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654827140000|2022-06-10 02:12:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654827190000|2022-06-10 02:13:10|3762|3756|3760|3754|3762|3756|3759|3753|12
1654827210000|2022-06-10 02:13:30|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759.3|3753.3|4
1654827220000|2022-06-10 02:13:40|3759.8|3753.8|3760|3754|3760|3754|3759.5|3753.5|12
1654827230000|2022-06-10 02:13:50|3759.8|3753.8|3759.8|3753.8|3760|3754|3759.8|3753.8|3
1654827240000|2022-06-10 02:14:00|3759.3|3753.3|3759|3753|3759.5|3753.5|3759|3753|7
1654827250000|2022-06-10 02:14:10|3758.3|3752.3|3758.8|3752.8|3759|3753|3758.3|3752.3|6
1654827260000|2022-06-10 02:14:20|3759|3753|3759.3|3753.3|3759.3|3753.3|3759|3753|2
1654827280000|2022-06-10 02:14:40|3759.5|3753.5|3760.3|3754.3|3760.3|3754.3|3759.5|3753.5|3
1654827290000|2022-06-10 02:14:50|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1654827300000|2022-06-10 02:15:00|3760.3|3754.3|3759.3|3753.3|3760.3|3754.3|3759.3|3753.3|8
1654827310000|2022-06-10 02:15:10|3759|3753|3759.3|3753.3|3759.3|3753.3|3758.3|3752.3|3
1654827330000|2022-06-10 02:15:30|3759.5|3753.5|3759.3|3753.3|3759.5|3753.5|3759.3|3753.3|2
1654827350000|2022-06-10 02:15:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|1
1654827360000|2022-06-10 02:16:00|3760|3754|3761.8|3755.8|3761.8|3755.8|3760|3754|2
1654827380000|2022-06-10 02:16:20|3762|3756|3763.3|3757.3|3764.5|3758.5|3762|3756|8
1654827410000|2022-06-10 02:16:50|3763|3757|3763|3757|3763|3757|3763|3757|1
1654827420000|2022-06-10 02:17:00|3762.3|3756.3|3761.5|3755.5|3762.3|3756.3|3761|3755|3
1654827430000|2022-06-10 02:17:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1654827440000|2022-06-10 02:17:20|3761.5|3755.5|3762.3|3756.3|3762.3|3756.3|3761.5|3755.5|2
1654827460000|2022-06-10 02:17:40|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|2
1654827480000|2022-06-10 02:18:00|3762.8|3756.8|3761.8|3755.8|3762.8|3756.8|3761.8|3755.8|3
1654827500000|2022-06-10 02:18:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654827510000|2022-06-10 02:18:30|3763|3757|3763|3757|3763|3757|3763|3757|1
1654827530000|2022-06-10 02:18:50|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|2
1654827540000|2022-06-10 02:19:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654827560000|2022-06-10 02:19:20|3762.3|3756.3|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|3
1654827590000|2022-06-10 02:19:50|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654827650000|2022-06-10 02:20:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654827660000|2022-06-10 02:21:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654827670000|2022-06-10 02:21:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654827680000|2022-06-10 02:21:20|3762|3756|3760.5|3754.5|3762|3756|3760.3|3754.3|5
1654827690000|2022-06-10 02:21:30|3760.8|3754.8|3761.5|3755.5|3761.5|3755.5|3760.8|3754.8|2
1654827710000|2022-06-10 02:21:50|3762|3756|3761.3|3755.3|3762|3756|3761.3|3755.3|2
1654827720000|2022-06-10 02:22:00|3761.5|3755.5|3761.8|3755.8|3762.3|3756.3|3761.5|3755.5|5
1654827730000|2022-06-10 02:22:10|3761.5|3755.5|3761.3|3755.3|3762|3756|3761.3|3755.3|5
1654827740000|2022-06-10 02:22:20|3761.5|3755.5|3761.3|3755.3|3761.5|3755.5|3761.3|3755.3|2
1654827760000|2022-06-10 02:22:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1654827770000|2022-06-10 02:22:50|3761.3|3755.3|3760.3|3754.3|3761.5|3755.5|3760.3|3754.3|8
1654827780000|2022-06-10 02:23:00|3760.5|3754.5|3760.8|3754.8|3760.8|3754.8|3760|3754|8
1654827790000|2022-06-10 02:23:10|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1654827800000|2022-06-10 02:23:20|3761|3755|3759.8|3753.8|3761|3755|3759.1|3753.1|10
1654827810000|2022-06-10 02:23:30|3760|3754|3759.8|3753.8|3760.5|3754.5|3759.8|3753.8|3
1654827820000|2022-06-10 02:23:40|3760|3754|3759.8|3753.8|3760.5|3754.5|3759.8|3753.8|6
1654827830000|2022-06-10 02:23:50|3760.3|3754.3|3759.5|3753.5|3760.3|3754.3|3759.5|3753.5|3
1654827840000|2022-06-10 02:24:00|3760|3754|3759.8|3753.8|3760|3754|3759.8|3753.8|2
1654827850000|2022-06-10 02:24:10|3760|3754|3760.3|3754.3|3760.3|3754.3|3760|3754|2
1654827860000|2022-06-10 02:24:20|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|4
1654827870000|2022-06-10 02:24:30|3760.8|3754.8|3760.6|3754.6|3763.3|3757.3|3760.1|3754.1|7
1654827880000|2022-06-10 02:24:40|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1654827890000|2022-06-10 02:24:50|3761|3755|3761.9|3755.9|3763.4|3757.4|3761|3755|6
1654827900000|2022-06-10 02:25:00|3762.1|3756.1|3761.9|3755.9|3763.6|3757.6|3761.9|3755.9|3
1654827910000|2022-06-10 02:25:10|3762|3756|3762.6|3756.6|3763.9|3757.9|3762|3756|6
1654827920000|2022-06-10 02:25:20|3763|3757|3763|3757|3763.3|3757.3|3763|3757|3
1654827930000|2022-06-10 02:25:30|3764|3758|3763.8|3757.8|3764|3758|3763|3757|4
1654827940000|2022-06-10 02:25:40|3764.3|3758.3|3764|3758|3764.5|3758.5|3764|3758|7
1654827950000|2022-06-10 02:25:50|3764.5|3758.5|3764|3758|3764.8|3758.8|3764|3758|9
1654827960000|2022-06-10 02:26:00|3764.3|3758.3|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|11
1654827970000|2022-06-10 02:26:10|3764.5|3758.5|3764.3|3758.3|3764.5|3758.5|3764.3|3758.3|2
1654827980000|2022-06-10 02:26:20|3764.5|3758.5|3764.5|3758.5|3764.8|3758.8|3764|3758|10
1654827990000|2022-06-10 02:26:30|3764|3758|3763.8|3757.8|3764.5|3758.5|3763.8|3757.8|3
1654828000000|2022-06-10 02:26:40|3764.3|3758.3|3763.8|3757.8|3764.5|3758.5|3763.8|3757.8|10
1654828010000|2022-06-10 02:26:50|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|2
1654828020000|2022-06-10 02:27:00|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3763|3757|8
1654828030000|2022-06-10 02:27:10|3763.3|3757.3|3763.5|3757.5|3764.5|3758.5|3763|3757|7
1654828040000|2022-06-10 02:27:20|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|4
1654828050000|2022-06-10 02:27:30|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.3|3757.3|3
1654828070000|2022-06-10 02:27:50|3764.5|3758.5|3763.8|3757.8|3764.5|3758.5|3763.8|3757.8|2
1654828080000|2022-06-10 02:28:00|3764.5|3758.5|3763|3757|3764.5|3758.5|3763|3757|6
1654828090000|2022-06-10 02:28:10|3764.5|3758.5|3763.3|3757.3|3764.5|3758.5|3763.3|3757.3|2
1654828100000|2022-06-10 02:28:20|3764|3758|3763.8|3757.8|3764.5|3758.5|3763.5|3757.5|5
1654828130000|2022-06-10 02:28:50|3764.3|3758.3|3763.8|3757.8|3764.5|3758.5|3763.5|3757.5|5
1654828140000|2022-06-10 02:29:00|3764.3|3758.3|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|6
1654828170000|2022-06-10 02:29:30|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|4
1654828190000|2022-06-10 02:29:50|3764.5|3758.5|3763.8|3757.8|3764.5|3758.5|3763.8|3757.8|3
1654828200000|2022-06-10 02:30:00|3764|3758|3764|3758|3764.5|3758.5|3763.8|3757.8|4
1654828210000|2022-06-10 02:30:10|3764.8|3758.8|3764.5|3758.5|3765.8|3759.8|3764.5|3758.5|10
1654828220000|2022-06-10 02:30:20|3765.3|3759.3|3764.8|3758.8|3765.3|3759.3|3764.3|3758.3|7
1654828230000|2022-06-10 02:30:30|3765|3759|3765.8|3759.8|3765.8|3759.8|3765|3759|4
1654828240000|2022-06-10 02:30:40|3765.3|3759.3|3766|3760|3766|3760|3765.3|3759.3|3
1654828250000|2022-06-10 02:30:50|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654828260000|2022-06-10 02:31:00|3766.5|3760.5|3767.5|3761.5|3768|3762|3766.5|3760.5|9
1654828270000|2022-06-10 02:31:10|3767.3|3761.3|3766.5|3760.5|3767.3|3761.3|3766.5|3760.5|9
1654828280000|2022-06-10 02:31:20|3767.3|3761.3|3767|3761|3767.3|3761.3|3766.8|3760.8|4
1654828290000|2022-06-10 02:31:30|3766.5|3760.5|3767|3761|3767|3761|3766.3|3760.3|5
1654828300000|2022-06-10 02:31:40|3767.3|3761.3|3766.5|3760.5|3767.8|3761.8|3766.5|3760.5|6
1654828310000|2022-06-10 02:31:50|3767.5|3761.5|3767|3761|3767.5|3761.5|3766.8|3760.8|3
1654828320000|2022-06-10 02:32:00|3767.5|3761.5|3767|3761|3767.8|3761.8|3766.3|3760.3|7
1654828330000|2022-06-10 02:32:10|3767.5|3761.5|3767.3|3761.3|3767.5|3761.5|3766.8|3760.8|4
1654828340000|2022-06-10 02:32:20|3767.5|3761.5|3767.8|3761.8|3768.3|3762.3|3767.5|3761.5|3
1654828350000|2022-06-10 02:32:30|3768.3|3762.3|3768|3762|3769.5|3763.5|3767.3|3761.3|7
1654828360000|2022-06-10 02:32:40|3768.3|3762.3|3766.8|3760.8|3768.3|3762.3|3766.8|3760.8|4
1654828370000|2022-06-10 02:32:50|3767|3761|3767|3761|3767|3761|3767|3761|1
1654828380000|2022-06-10 02:33:00|3766.8|3760.8|3768|3762|3768.3|3762.3|3766.8|3760.8|9
1654828390000|2022-06-10 02:33:10|3767|3761|3766.5|3760.5|3767|3761|3766.5|3760.5|3
1654828400000|2022-06-10 02:33:20|3768|3762|3767.5|3761.5|3768|3762|3766.3|3760.3|11
1654828410000|2022-06-10 02:33:30|3768.8|3762.8|3768|3762|3768.8|3762.8|3768|3762|2
1654828430000|2022-06-10 02:33:50|3768.5|3762.5|3768.5|3762.5|3769.3|3763.3|3768|3762|5
1654828440000|2022-06-10 02:34:00|3769.3|3763.3|3769.5|3763.5|3769.8|3763.8|3769|3763|5
1654828450000|2022-06-10 02:34:10|3769.8|3763.8|3770|3764|3770.3|3764.3|3769.3|3763.3|8
1654828460000|2022-06-10 02:34:20|3769.8|3763.8|3769.5|3763.5|3769.8|3763.8|3769.3|3763.3|4
1654828470000|2022-06-10 02:34:30|3769|3763|3768.8|3762.8|3769.8|3763.8|3768.8|3762.8|10
1654828480000|2022-06-10 02:34:40|3768.5|3762.5|3768.5|3762.5|3769.5|3763.5|3768.5|3762.5|5
1654828490000|2022-06-10 02:34:50|3769.8|3763.8|3768.8|3762.8|3769.8|3763.8|3768.8|3762.8|2
1654828500000|2022-06-10 02:35:00|3769.5|3763.5|3768.8|3762.8|3770|3764|3768.3|3762.3|9
1654828510000|2022-06-10 02:35:10|3769.3|3763.3|3769.5|3763.5|3769.5|3763.5|3768.3|3762.3|8
1654828520000|2022-06-10 02:35:20|3769|3763|3767.8|3761.8|3769|3763|3767.8|3761.8|10
1654828530000|2022-06-10 02:35:30|3767.5|3761.5|3767.3|3761.3|3768.3|3762.3|3767.3|3761.3|5
1654828540000|2022-06-10 02:35:40|3768.3|3762.3|3767.3|3761.3|3768.3|3762.3|3766.8|3760.8|10
1654828550000|2022-06-10 02:35:50|3768|3762|3767|3761|3768|3762|3766.8|3760.8|8
1654828560000|2022-06-10 02:36:00|3768|3762|3767.3|3761.3|3768|3762|3767|3761|7
1654828570000|2022-06-10 02:36:10|3768|3762|3767|3761|3768|3762|3766.3|3760.3|6
1654828580000|2022-06-10 02:36:20|3767.5|3761.5|3767|3761|3767.8|3761.8|3766.3|3760.3|7
1654828590000|2022-06-10 02:36:30|3767.3|3761.3|3766.5|3760.5|3767.8|3761.8|3766.5|3760.5|6
1654828600000|2022-06-10 02:36:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654828620000|2022-06-10 02:37:00|3767.3|3761.3|3767|3761|3767.3|3761.3|3767|3761|2
1654828630000|2022-06-10 02:37:10|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1654828640000|2022-06-10 02:37:20|3767|3761|3767|3761|3767.3|3761.3|3767|3761|3
1654828660000|2022-06-10 02:37:40|3767.3|3761.3|3769.3|3763.3|3769.3|3763.3|3767.3|3761.3|10
1654828670000|2022-06-10 02:37:50|3768.3|3762.3|3767.5|3761.5|3768.3|3762.3|3767.5|3761.5|4
1654828680000|2022-06-10 02:38:00|3767|3761|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|8
1654828690000|2022-06-10 02:38:10|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654828700000|2022-06-10 02:38:20|3767.8|3761.8|3767.8|3761.8|3768.3|3762.3|3767.8|3761.8|5
1654828710000|2022-06-10 02:38:30|3768|3762|3767.3|3761.3|3768.5|3762.5|3767.3|3761.3|5
1654828720000|2022-06-10 02:38:40|3768|3762|3768|3762|3768.3|3762.3|3767.8|3761.8|5
1654828730000|2022-06-10 02:38:50|3767.8|3761.8|3767.3|3761.3|3768|3762|3767.3|3761.3|3
1654828740000|2022-06-10 02:39:00|3768.3|3762.3|3766.8|3760.8|3768.3|3762.3|3766.8|3760.8|4
1654828750000|2022-06-10 02:39:10|3767.5|3761.5|3765.5|3759.5|3767.5|3761.5|3765.5|3759.5|4
1654828780000|2022-06-10 02:39:40|3765.8|3759.8|3765.5|3759.5|3765.8|3759.8|3765.5|3759.5|2
1654828810000|2022-06-10 02:40:10|3766.5|3760.5|3765.8|3759.8|3767.5|3761.5|3765.5|3759.5|10
1654828830000|2022-06-10 02:40:30|3766.8|3760.8|3765|3759|3767.8|3761.8|3765|3759|12
1654828840000|2022-06-10 02:40:40|3766.5|3760.5|3765.5|3759.5|3766.5|3760.5|3765.5|3759.5|2
1654828870000|2022-06-10 02:41:10|3766.5|3760.5|3765.8|3759.8|3767.8|3761.8|3765.3|3759.3|10
1654828880000|2022-06-10 02:41:20|3766.5|3760.5|3765.3|3759.3|3766.5|3760.5|3765.3|3759.3|2
1654828890000|2022-06-10 02:41:30|3766|3760|3765.8|3759.8|3766|3760|3765.8|3759.8|2
1654828900000|2022-06-10 02:41:40|3766|3760|3765.5|3759.5|3766|3760|3765.5|3759.5|6
1654828920000|2022-06-10 02:42:00|3765.8|3759.8|3766.5|3760.5|3766.8|3760.8|3765.8|3759.8|5
1654828930000|2022-06-10 02:42:10|3766.3|3760.3|3767|3761|3767.3|3761.3|3766.3|3760.3|5
1654828940000|2022-06-10 02:42:20|3767.3|3761.3|3766.5|3760.5|3767.5|3761.5|3766.5|3760.5|6
1654828950000|2022-06-10 02:42:30|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654828970000|2022-06-10 02:42:50|3766.5|3760.5|3766.5|3760.5|3768|3762|3766.5|3760.5|5
1654828980000|2022-06-10 02:43:00|3766.8|3760.8|3767.5|3761.5|3768.8|3762.8|3766.8|3760.8|5
1654828990000|2022-06-10 02:43:10|3767.8|3761.8|3767.5|3761.5|3768.3|3762.3|3767.5|3761.5|7
1654829010000|2022-06-10 02:43:30|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1654829020000|2022-06-10 02:43:40|3768|3762|3767.5|3761.5|3768.5|3762.5|3767.5|3761.5|7
1654829030000|2022-06-10 02:43:50|3767.8|3761.8|3767.5|3761.5|3767.8|3761.8|3767.5|3761.5|4
1654829040000|2022-06-10 02:44:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1654829050000|2022-06-10 02:44:10|3767.5|3761.5|3767.3|3761.3|3767.5|3761.5|3767.3|3761.3|2
1654829060000|2022-06-10 02:44:20|3767|3761|3765.5|3759.5|3767|3761|3765.5|3759.5|5
1654829070000|2022-06-10 02:44:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1654829080000|2022-06-10 02:44:40|3767|3761|3766|3760|3767|3761|3766|3760|2
1654829090000|2022-06-10 02:44:50|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654829100000|2022-06-10 02:45:00|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|2
1654829110000|2022-06-10 02:45:10|3767.5|3761.5|3766.3|3760.3|3767.8|3761.8|3766.3|3760.3|7
1654829120000|2022-06-10 02:45:20|3766|3760|3765.8|3759.8|3766|3760|3765.8|3759.8|2
1654829130000|2022-06-10 02:45:30|3766|3760|3765.8|3759.8|3766|3760|3765.8|3759.8|2
1654829140000|2022-06-10 02:45:40|3766|3760|3765.5|3759.5|3766.3|3760.3|3765.5|3759.5|3
1654829150000|2022-06-10 02:45:50|3766.5|3760.5|3765.8|3759.8|3766.5|3760.5|3765.8|3759.8|2
1654829160000|2022-06-10 02:46:00|3766.5|3760.5|3765.5|3759.5|3766.5|3760.5|3765.3|3759.3|6
1654829170000|2022-06-10 02:46:10|3766|3760|3766|3760|3766.3|3760.3|3765|3759|6
1654829180000|2022-06-10 02:46:20|3765|3759|3764.8|3758.8|3765|3759|3764.8|3758.8|2
1654829190000|2022-06-10 02:46:30|3765.3|3759.3|3764.8|3758.8|3765.3|3759.3|3764.8|3758.8|3
1654829210000|2022-06-10 02:46:50|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1654829220000|2022-06-10 02:47:00|3766|3760|3765.8|3759.8|3767.3|3761.3|3765.8|3759.8|13
1654829230000|2022-06-10 02:47:10|3765.3|3759.3|3764.8|3758.8|3766|3760|3764.8|3758.8|6
1654829240000|2022-06-10 02:47:20|3765.5|3759.5|3765|3759|3765.8|3759.8|3764.8|3758.8|6
1654829250000|2022-06-10 02:47:30|3765.8|3759.8|3765.3|3759.3|3765.8|3759.8|3765|3759|6
1654829260000|2022-06-10 02:47:40|3765.8|3759.8|3765.3|3759.3|3765.8|3759.8|3764.8|3758.8|6
1654829270000|2022-06-10 02:47:50|3765.5|3759.5|3764.8|3758.8|3765.5|3759.5|3764.8|3758.8|2
1654829280000|2022-06-10 02:48:00|3765.5|3759.5|3765.3|3759.3|3765.5|3759.5|3765.3|3759.3|2
1654829300000|2022-06-10 02:48:20|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.3|3759.3|3
1654829340000|2022-06-10 02:49:00|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|3
1654829350000|2022-06-10 02:49:10|3766.5|3760.5|3767.8|3761.8|3767.8|3761.8|3766.5|3760.5|2
1654829360000|2022-06-10 02:49:20|3768.3|3762.3|3767.8|3761.8|3768.3|3762.3|3767.8|3761.8|3
1654829370000|2022-06-10 02:49:30|3766.8|3760.8|3765.3|3759.3|3766.8|3760.8|3765.3|3759.3|4
1654829380000|2022-06-10 02:49:40|3766.3|3760.3|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|3
1654829390000|2022-06-10 02:49:50|3767|3761|3766.8|3760.8|3767.3|3761.3|3766.3|3760.3|5
1654829400000|2022-06-10 02:50:00|3766.3|3760.3|3765|3759|3766.3|3760.3|3765|3759|8
1654829410000|2022-06-10 02:50:10|3765.3|3759.3|3765.5|3759.5|3765.5|3759.5|3764.8|3758.8|5
1654829470000|2022-06-10 02:51:10|3765.8|3759.8|3765.5|3759.5|3766.5|3760.5|3765.5|3759.5|5
1654829480000|2022-06-10 02:51:20|3765.8|3759.8|3766|3760|3766|3760|3765.5|3759.5|4
1654829490000|2022-06-10 02:51:30|3766.8|3760.8|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|2
1654829500000|2022-06-10 02:51:40|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1654829510000|2022-06-10 02:51:50|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654829520000|2022-06-10 02:52:00|3767.8|3761.8|3769|3763|3769.3|3763.3|3767.8|3761.8|11
1654829530000|2022-06-10 02:52:10|3769.3|3763.3|3769.5|3763.5|3769.5|3763.5|3769.3|3763.3|2
1654829540000|2022-06-10 02:52:20|3770.3|3764.3|3769.3|3763.3|3770.3|3764.3|3769|3763|12
1654829580000|2022-06-10 02:53:00|3770|3764|3770|3764|3770.3|3764.3|3770|3764|5
1654829590000|2022-06-10 02:53:10|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1654829600000|2022-06-10 02:53:20|3770|3764|3769.8|3763.8|3770|3764|3769.8|3763.8|2
1654829620000|2022-06-10 02:53:40|3770|3764|3770|3764|3770.3|3764.3|3769.5|3763.5|7
1654829630000|2022-06-10 02:53:50|3769.5|3763.5|3769.8|3763.8|3770|3764|3769.5|3763.5|3
1654829640000|2022-06-10 02:54:00|3770|3764|3771.3|3765.3|3771.3|3765.3|3770|3764|6
1654829650000|2022-06-10 02:54:10|3771.5|3765.5|3771.8|3765.8|3772.3|3766.3|3771.5|3765.5|7
1654829660000|2022-06-10 02:54:20|3772|3766|3771.8|3765.8|3772|3766|3771.8|3765.8|2
1654829670000|2022-06-10 02:54:30|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|2
1654829680000|2022-06-10 02:54:40|3772|3766|3772|3766|3772|3766|3772|3766|1
1654829690000|2022-06-10 02:54:50|3771.8|3765.8|3772|3766|3772|3766|3771.8|3765.8|2
1654829700000|2022-06-10 02:55:00|3771.5|3765.5|3771|3765|3772|3766|3771|3765|8
1654829710000|2022-06-10 02:55:10|3770.5|3764.5|3770.5|3764.5|3770.8|3764.8|3768.3|3762.3|12
1654829730000|2022-06-10 02:55:30|3770.8|3764.8|3771|3765|3771|3765|3770.8|3764.8|6
1654829740000|2022-06-10 02:55:40|3770.8|3764.8|3771|3765|3771|3765|3770.8|3764.8|4
1654829750000|2022-06-10 02:55:50|3770.5|3764.5|3770.8|3764.8|3771|3765|3770.5|3764.5|3
1654829780000|2022-06-10 02:56:20|3770|3764|3770|3764|3770|3764|3770|3764|1
1654829790000|2022-06-10 02:56:30|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|3
1654829810000|2022-06-10 02:56:50|3771|3765|3771.3|3765.3|3771.5|3765.5|3771|3765|3
1654829820000|2022-06-10 02:57:00|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1654829840000|2022-06-10 02:57:20|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3771.8|3765.8|6
1654829880000|2022-06-10 02:58:00|3772|3766|3772|3766|3772.3|3766.3|3771.5|3765.5|7
1654829890000|2022-06-10 02:58:10|3771.8|3765.8|3771.8|3765.8|3772|3766|3771.8|3765.8|5
1654829900000|2022-06-10 02:58:20|3772|3766|3771.3|3765.3|3772|3766|3771.3|3765.3|4
1654829910000|2022-06-10 02:58:30|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1654829920000|2022-06-10 02:58:40|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|4
1654829930000|2022-06-10 02:58:50|3771.8|3765.8|3771|3765|3771.8|3765.8|3771|3765|2
1654829950000|2022-06-10 02:59:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|7
1654829970000|2022-06-10 02:59:30|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1654829980000|2022-06-10 02:59:40|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1654829990000|2022-06-10 02:59:50|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1654830000000|2022-06-10 03:00:00|3772|3766|3768.5|3762.5|3772|3766|3768.5|3762.5|10
1654830010000|2022-06-10 03:00:10|3768.8|3762.8|3769|3763|3769|3763|3768.8|3762.8|2
1654830020000|2022-06-10 03:00:20|3769.3|3763.3|3769.8|3763.8|3769.8|3763.8|3769.3|3763.3|3
1654830030000|2022-06-10 03:00:30|3769.5|3763.5|3769.5|3763.5|3769.8|3763.8|3769.3|3763.3|5
1654830040000|2022-06-10 03:00:40|3769|3763|3770.8|3764.8|3770.8|3764.8|3769|3763|5
1654830050000|2022-06-10 03:00:50|3770.5|3764.5|3770.8|3764.8|3771|3765|3770.5|3764.5|3
1654830060000|2022-06-10 03:01:00|3771|3765|3772.3|3766.3|3772.3|3766.3|3771|3765|5
1654830080000|2022-06-10 03:01:20|3772.5|3766.5|3772.3|3766.3|3772.8|3766.8|3772|3766|4
1654830150000|2022-06-10 03:02:30|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|1
1654830180000|2022-06-10 03:03:00|3772.8|3766.8|3773|3767|3773|3767|3772.8|3766.8|2
1654830220000|2022-06-10 03:03:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1654830240000|2022-06-10 03:04:00|3773.5|3767.5|3774.5|3768.5|3775.5|3769.5|3773.5|3767.5|6
1654830250000|2022-06-10 03:04:10|3775|3769|3773|3767|3775|3769|3773|3767|7
1654830260000|2022-06-10 03:04:20|3772.5|3766.5|3771.4|3765.4|3772.5|3766.5|3771.4|3765.4|3
1654830270000|2022-06-10 03:04:30|3771.5|3765.5|3771.5|3765.5|3771.6|3765.6|3771.5|3765.5|3
1654830280000|2022-06-10 03:04:40|3771.8|3765.8|3772|3766|3772|3766|3771.8|3765.8|2
1654830290000|2022-06-10 03:04:50|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1654830300000|2022-06-10 03:05:00|3771.5|3765.5|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|3
1654830310000|2022-06-10 03:05:10|3771.3|3765.3|3768.5|3762.5|3771.3|3765.3|3768.5|3762.5|2
1654830320000|2022-06-10 03:05:20|3768.8|3762.8|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|4
1654830330000|2022-06-10 03:05:30|3769|3763|3767.8|3761.8|3769|3763|3767.5|3761.5|5
1654830350000|2022-06-10 03:05:50|3768.5|3762.5|3769.3|3763.3|3769.3|3763.3|3768.5|3762.5|2
1654830360000|2022-06-10 03:06:00|3769|3763|3769|3763|3769|3763|3768.8|3762.8|3
1654830370000|2022-06-10 03:06:10|3769.3|3763.3|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|3
1654830380000|2022-06-10 03:06:20|3769|3763|3767.8|3761.8|3769|3763|3767.8|3761.8|2
1654830390000|2022-06-10 03:06:30|3767.5|3761.5|3766|3760|3767.5|3761.5|3765.8|3759.8|3
1654830400000|2022-06-10 03:06:40|3767|3761|3767|3761|3767|3761|3766.5|3760.5|4
1654830410000|2022-06-10 03:06:50|3768|3762|3767|3761|3768|3762|3767|3761|2
1654830420000|2022-06-10 03:07:00|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1654830440000|2022-06-10 03:07:20|3767.5|3761.5|3767.5|3761.5|3768|3762|3767.5|3761.5|4
1654830450000|2022-06-10 03:07:30|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1654830490000|2022-06-10 03:08:10|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|3
1654830510000|2022-06-10 03:08:30|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1654830530000|2022-06-10 03:08:50|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1654830570000|2022-06-10 03:09:30|3769|3763|3769|3763|3769|3763|3769|3763|1
1654830600000|2022-06-10 03:10:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1654830620000|2022-06-10 03:10:20|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|4
1654830640000|2022-06-10 03:10:40|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1654830650000|2022-06-10 03:10:50|3768.5|3762.5|3767.5|3761.5|3768.5|3762.5|3767.5|3761.5|4
1654830660000|2022-06-10 03:11:00|3767.8|3761.8|3767.5|3761.5|3767.8|3761.8|3767.3|3761.3|4
1654830680000|2022-06-10 03:11:20|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|2
1654830690000|2022-06-10 03:11:30|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1654830700000|2022-06-10 03:11:40|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1654830710000|2022-06-10 03:11:50|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1654830720000|2022-06-10 03:12:00|3769|3763|3769|3763|3769|3763|3769|3763|1
1654830730000|2022-06-10 03:12:10|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1654830740000|2022-06-10 03:12:20|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1654830760000|2022-06-10 03:12:40|3768.3|3762.3|3768|3762|3768.3|3762.3|3768|3762|2
1654830780000|2022-06-10 03:13:00|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1654830790000|2022-06-10 03:13:10|3768|3762|3768|3762|3768|3762|3768|3762|1
1654830820000|2022-06-10 03:13:40|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|2
1654830840000|2022-06-10 03:14:00|3769.8|3763.8|3768.3|3762.3|3769.8|3763.8|3768.3|3762.3|3
1654830850000|2022-06-10 03:14:10|3768|3762|3768.3|3762.3|3768.3|3762.3|3768|3762|2
1654830860000|2022-06-10 03:14:20|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1654830870000|2022-06-10 03:14:30|3769|3763|3769|3763|3769|3763|3769|3763|1
1654830880000|2022-06-10 03:14:40|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1654830900000|2022-06-10 03:15:00|3771|3765|3771|3765|3771.5|3765.5|3771|3765|3
1654830910000|2022-06-10 03:15:10|3771.3|3765.3|3771.6|3765.6|3771.6|3765.6|3771.3|3765.3|2
1654830920000|2022-06-10 03:15:20|3772|3766|3772|3766|3772|3766|3772|3766|1
1654830930000|2022-06-10 03:15:30|3772.8|3766.8|3773|3767|3773|3767|3772.8|3766.8|2
1654830940000|2022-06-10 03:15:40|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|2
1654830950000|2022-06-10 03:15:50|3773|3767|3773|3767|3773|3767|3773|3767|1
1654830960000|2022-06-10 03:16:00|3772.5|3766.5|3769.8|3763.8|3772.5|3766.5|3769.8|3763.8|5
1654830970000|2022-06-10 03:16:10|3770|3764|3769.3|3763.3|3770|3764|3769.3|3763.3|3
1654830980000|2022-06-10 03:16:20|3769|3763|3769|3763|3769|3763|3769|3763|1
1654831010000|2022-06-10 03:16:50|3769.3|3763.3|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|3
1654831050000|2022-06-10 03:17:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1654831060000|2022-06-10 03:17:40|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1654831120000|2022-06-10 03:18:40|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|3
1654831130000|2022-06-10 03:18:50|3771|3765|3770.8|3764.8|3771|3765|3770.8|3764.8|2
1654831140000|2022-06-10 03:19:00|3771|3765|3768.5|3762.5|3771|3765|3768.5|3762.5|4
1654831150000|2022-06-10 03:19:10|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768|3762|4
1654831170000|2022-06-10 03:19:30|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1654831180000|2022-06-10 03:19:40|3769|3763|3769|3763|3769|3763|3769|3763|1
1654831190000|2022-06-10 03:19:50|3770.3|3764.3|3769.3|3763.3|3770.3|3764.3|3769.3|3763.3|2
1654831200000|2022-06-10 03:20:00|3770.5|3764.5|3770.8|3764.8|3771.3|3765.3|3770.5|3764.5|5
1654831210000|2022-06-10 03:20:10|3771|3765|3771|3765|3771.5|3765.5|3770.8|3764.8|4
1654831220000|2022-06-10 03:20:20|3770.3|3764.3|3770|3764|3770.3|3764.3|3770|3764|2
1654831230000|2022-06-10 03:20:30|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1654831240000|2022-06-10 03:20:40|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1654831300000|2022-06-10 03:21:40|3770.8|3764.8|3771.5|3765.5|3771.6|3765.6|3770.8|3764.8|4
1654831310000|2022-06-10 03:21:50|3771.8|3765.8|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|2
1654831320000|2022-06-10 03:22:00|3772|3766|3770.1|3764.1|3772|3766|3770.1|3764.1|5
1654831330000|2022-06-10 03:22:10|3770.3|3764.3|3769.8|3763.8|3770.3|3764.3|3769.8|3763.8|2
1654831340000|2022-06-10 03:22:20|3769|3763|3768.8|3762.8|3769.3|3763.3|3768.5|3762.5|7
1654831350000|2022-06-10 03:22:30|3769|3763|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|3
1654831360000|2022-06-10 03:22:40|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1654831400000|2022-06-10 03:23:20|3769|3763|3769.3|3763.3|3769.5|3763.5|3769|3763|5
1654831410000|2022-06-10 03:23:30|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1654831420000|2022-06-10 03:23:40|3770|3764|3770|3764|3770|3764|3770|3764|1
1654831430000|2022-06-10 03:23:50|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1654831440000|2022-06-10 03:24:00|3770|3764|3769|3763|3770|3764|3769|3763|2
1654831450000|2022-06-10 03:24:10|3769.3|3763.3|3766.5|3760.5|3769.3|3763.3|3766.5|3760.5|4
1654831470000|2022-06-10 03:24:30|3767|3761|3767.3|3761.3|3767.8|3761.8|3767|3761|3
1654831480000|2022-06-10 03:24:40|3767|3761|3767|3761|3767|3761|3767|3761|1
1654831490000|2022-06-10 03:24:50|3767.5|3761.5|3767|3761|3767.5|3761.5|3767|3761|6
1654831500000|2022-06-10 03:25:00|3767.3|3761.3|3766.5|3760.5|3767.3|3761.3|3766.5|3760.5|4
1654831510000|2022-06-10 03:25:10|3766.8|3760.8|3766.5|3760.5|3767|3761|3766.5|3760.5|6
1654831520000|2022-06-10 03:25:20|3766.8|3760.8|3766|3760|3766.8|3760.8|3766|3760|2
1654831530000|2022-06-10 03:25:30|3766.5|3760.5|3766|3760|3766.5|3760.5|3766|3760|4
1654831540000|2022-06-10 03:25:40|3766.5|3760.5|3766|3760|3766.5|3760.5|3766|3760|7
1654831550000|2022-06-10 03:25:50|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|4
1654831560000|2022-06-10 03:26:00|3766.3|3760.3|3765.5|3759.5|3766.5|3760.5|3765.5|3759.5|6
1654831570000|2022-06-10 03:26:10|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1654831590000|2022-06-10 03:26:30|3766|3760|3766|3760|3766|3760|3766|3760|1
1654831600000|2022-06-10 03:26:40|3766.3|3760.3|3766.5|3760.5|3766.5|3760.5|3766.3|3760.3|4
1654831610000|2022-06-10 03:26:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654831620000|2022-06-10 03:27:00|3767.3|3761.3|3767|3761|3767.8|3761.8|3767|3761|7
1654831630000|2022-06-10 03:27:10|3766.8|3760.8|3766.3|3760.3|3767|3761|3766|3760|5
1654831640000|2022-06-10 03:27:20|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654831650000|2022-06-10 03:27:30|3766.3|3760.3|3766.5|3760.5|3766.5|3760.5|3766.3|3760.3|2
1654831680000|2022-06-10 03:28:00|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1654831690000|2022-06-10 03:28:10|3766.5|3760.5|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|2
1654831700000|2022-06-10 03:28:20|3766.5|3760.5|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|2
1654831710000|2022-06-10 03:28:30|3767|3761|3766.8|3760.8|3767|3761|3766.8|3760.8|2
1654831730000|2022-06-10 03:28:50|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|2
1654831770000|2022-06-10 03:29:30|3767.5|3761.5|3767.3|3761.3|3767.5|3761.5|3767.3|3761.3|2
1654831780000|2022-06-10 03:29:40|3767.5|3761.5|3768.5|3762.5|3768.5|3762.5|3767.5|3761.5|7
1654831790000|2022-06-10 03:29:50|3768.8|3762.8|3768.8|3762.8|3769.3|3763.3|3768.5|3762.5|7
1654831800000|2022-06-10 03:30:00|3768.3|3762.3|3768|3762|3768.3|3762.3|3768|3762|2
1654831880000|2022-06-10 03:31:20|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1654831910000|2022-06-10 03:31:50|3768|3762|3768|3762|3768|3762|3768|3762|1
1654831950000|2022-06-10 03:32:30|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|2
1654832010000|2022-06-10 03:33:30|3768|3762|3767.5|3761.5|3768|3762|3767.5|3761.5|2
1654832020000|2022-06-10 03:33:40|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1654832030000|2022-06-10 03:33:50|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1654832050000|2022-06-10 03:34:10|3767|3761|3766.5|3760.5|3767|3761|3766|3760|5
1654832060000|2022-06-10 03:34:20|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1654832080000|2022-06-10 03:34:40|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1654832090000|2022-06-10 03:34:50|3767.5|3761.5|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|4
1654832100000|2022-06-10 03:35:00|3767|3761|3765.5|3759.5|3767|3761|3765.5|3759.5|3
1654832110000|2022-06-10 03:35:10|3766|3760|3766.3|3760.3|3766.3|3760.3|3766|3760|2
1654832120000|2022-06-10 03:35:20|3767.8|3761.8|3766.3|3760.3|3767.8|3761.8|3766.3|3760.3|2
1654832190000|2022-06-10 03:36:30|3766.5|3760.5|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|2
1654832200000|2022-06-10 03:36:40|3767|3761|3767|3761|3767.3|3761.3|3767|3761|3
1654832210000|2022-06-10 03:36:50|3766.5|3760.5|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|2
1654832230000|2022-06-10 03:37:10|3766.5|3760.5|3767.3|3761.3|3767.3|3761.3|3766.5|3760.5|3
1654832240000|2022-06-10 03:37:20|3768|3762|3767.3|3761.3|3768|3762|3767.3|3761.3|2
1654832250000|2022-06-10 03:37:30|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654832410000|2022-06-10 03:40:10|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.8|3760.8|2
1654832420000|2022-06-10 03:40:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654832600000|2022-06-10 03:43:20|3766|3760|3765.3|3759.3|3766|3760|3765.3|3759.3|2
1654832610000|2022-06-10 03:43:30|3765|3759|3764.5|3758.5|3765|3759|3764.5|3758.5|3
1654832620000|2022-06-10 03:43:40|3765|3759|3765|3759|3765|3759|3765|3759|1
1654832650000|2022-06-10 03:44:10|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|2
1654832660000|2022-06-10 03:44:20|3763.3|3757.3|3763|3757|3763.3|3757.3|3763|3757|2
1654832670000|2022-06-10 03:44:30|3763.8|3757.8|3763.5|3757.5|3763.8|3757.8|3763.5|3757.5|2
1654832680000|2022-06-10 03:44:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1654832730000|2022-06-10 03:45:30|3764|3758|3764|3758|3764|3758|3764|3758|1
1654832740000|2022-06-10 03:45:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654832840000|2022-06-10 03:47:20|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1654832850000|2022-06-10 03:47:30|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3761.8|3755.8|7
1654832860000|2022-06-10 03:47:40|3762|3756|3762|3756|3762.3|3756.3|3761.8|3755.8|5
1654832880000|2022-06-10 03:48:00|3761.8|3755.8|3762|3756|3762.3|3756.3|3761.8|3755.8|4
1654832900000|2022-06-10 03:48:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654832930000|2022-06-10 03:48:50|3762.5|3756.5|3762.5|3756.5|3763|3757|3762.5|3756.5|5
1654832940000|2022-06-10 03:49:00|3762.3|3756.3|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|3
1654832980000|2022-06-10 03:49:40|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|2
1654832990000|2022-06-10 03:49:50|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654833000000|2022-06-10 03:50:00|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654833030000|2022-06-10 03:50:30|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654833050000|2022-06-10 03:50:50|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654833060000|2022-06-10 03:51:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654833080000|2022-06-10 03:51:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654833120000|2022-06-10 03:52:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654833130000|2022-06-10 03:52:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762|3756|3
1654833180000|2022-06-10 03:53:00|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1654833190000|2022-06-10 03:53:10|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654833230000|2022-06-10 03:53:50|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654833240000|2022-06-10 03:54:00|3762.5|3756.5|3762|3756|3762.5|3756.5|3762|3756|4
1654833250000|2022-06-10 03:54:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654833270000|2022-06-10 03:54:30|3762|3756|3762|3756|3762|3756|3762|3756|1
1654833280000|2022-06-10 03:54:40|3762.3|3756.3|3762|3756|3762.3|3756.3|3762|3756|4
1654833290000|2022-06-10 03:54:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762|3756|3
1654833320000|2022-06-10 03:55:20|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|2
1654833340000|2022-06-10 03:55:40|3762|3756|3762|3756|3762|3756|3762|3756|1
1654833350000|2022-06-10 03:55:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762|3756|5
1654833360000|2022-06-10 03:56:00|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|4
1654833370000|2022-06-10 03:56:10|3762|3756|3762|3756|3762.3|3756.3|3762|3756|5
1654833420000|2022-06-10 03:57:00|3761.8|3755.8|3762|3756|3762|3756|3761.8|3755.8|2
1654833470000|2022-06-10 03:57:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654833480000|2022-06-10 03:58:00|3762|3756|3762|3756|3762|3756|3761.8|3755.8|5
1654833500000|2022-06-10 03:58:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654833510000|2022-06-10 03:58:30|3762|3756|3762.3|3756.3|3762.8|3756.8|3762|3756|4
1654833520000|2022-06-10 03:58:40|3762|3756|3762|3756|3762|3756|3762|3756|1
1654833530000|2022-06-10 03:58:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654833540000|2022-06-10 03:59:00|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1654833570000|2022-06-10 03:59:30|3762|3756|3762|3756|3762|3756|3762|3756|1
1654833590000|2022-06-10 03:59:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762|3756|3
1654833600000|2022-06-10 04:00:00|3762|3756|3762|3756|3762.3|3756.3|3761.8|3755.8|5
1654833660000|2022-06-10 04:01:00|3761.8|3755.8|3762.3|3756.3|3762.5|3756.5|3761.5|3755.5|6
1654833720000|2022-06-10 04:02:00|3762|3756|3762|3756|3762|3756|3761.8|3755.8|3
1654833740000|2022-06-10 04:02:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762|3756|3
1654833780000|2022-06-10 04:03:00|3762|3756|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1654833810000|2022-06-10 04:03:30|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|2
1654833840000|2022-06-10 04:04:00|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1654833900000|2022-06-10 04:05:00|3762.5|3756.5|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|3
1654833910000|2022-06-10 04:05:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654833980000|2022-06-10 04:06:20|3762|3756|3762|3756|3762|3756|3762|3756|1
1654834050000|2022-06-10 04:07:30|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1654834060000|2022-06-10 04:07:40|3762|3756|3762|3756|3762.3|3756.3|3761.8|3755.8|5
1654834080000|2022-06-10 04:08:00|3761.8|3755.8|3762|3756|3762|3756|3761.8|3755.8|2
1654834140000|2022-06-10 04:09:00|3761.8|3755.8|3762|3756|3762|3756|3761.8|3755.8|2
1654834150000|2022-06-10 04:09:10|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|3
1654834200000|2022-06-10 04:10:00|3761.3|3755.3|3760.5|3754.5|3761.3|3755.3|3758.5|3752.5|4
1654834210000|2022-06-10 04:10:10|3760.8|3754.8|3761|3755|3761|3755|3760.8|3754.8|2
1654834240000|2022-06-10 04:10:40|3759.8|3753.8|3760.8|3754.8|3760.8|3754.8|3758.8|3752.8|5
1654834250000|2022-06-10 04:10:50|3761.8|3755.8|3761|3755|3761.8|3755.8|3761|3755|2
1654834260000|2022-06-10 04:11:00|3760.5|3754.5|3761|3755|3761|3755|3759.3|3753.3|4
1654834290000|2022-06-10 04:11:30|3761.3|3755.3|3761.3|3755.3|3761.8|3755.8|3761.3|3755.3|3
1654834300000|2022-06-10 04:11:40|3760.5|3754.5|3761.5|3755.5|3761.5|3755.5|3760.5|3754.5|3
1654834310000|2022-06-10 04:11:50|3761|3755|3761.4|3755.4|3761.5|3755.5|3760|3754|5
1654834320000|2022-06-10 04:12:00|3761.3|3755.3|3761.6|3755.6|3762.9|3756.9|3759.3|3753.3|10
1654834340000|2022-06-10 04:12:20|3761|3755|3761|3755|3761|3755|3760.5|3754.5|3
1654834370000|2022-06-10 04:12:50|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|2
1654834380000|2022-06-10 04:13:00|3760.5|3754.5|3760.3|3754.3|3760.5|3754.5|3760.3|3754.3|2
1654834390000|2022-06-10 04:13:10|3760.8|3754.8|3761|3755|3761|3755|3760.8|3754.8|2
1654834410000|2022-06-10 04:13:30|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1654834420000|2022-06-10 04:13:40|3761|3755|3761|3755|3761|3755|3761|3755|1
1654834440000|2022-06-10 04:14:00|3760.5|3754.5|3761.5|3755.5|3761.5|3755.5|3760.3|3754.3|6
1654834450000|2022-06-10 04:14:10|3761|3755|3761|3755|3761.3|3755.3|3760.3|3754.3|4
1654834500000|2022-06-10 04:15:00|3760.5|3754.5|3761|3755|3761|3755|3760|3754|3
1654834560000|2022-06-10 04:16:00|3760.3|3754.3|3760.8|3754.8|3761|3755|3759.8|3753.8|5
1654834570000|2022-06-10 04:16:10|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1654834590000|2022-06-10 04:16:30|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1654834610000|2022-06-10 04:16:50|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1654834620000|2022-06-10 04:17:00|3759.3|3753.3|3760.3|3754.3|3760.8|3754.8|3759|3753|10
1654834670000|2022-06-10 04:17:50|3758.8|3752.8|3760.3|3754.3|3760.5|3754.5|3758.5|3752.5|6
1654834680000|2022-06-10 04:18:00|3759|3753|3758.5|3752.5|3760.3|3754.3|3757|3751|10
1654834690000|2022-06-10 04:18:10|3758.6|3752.6|3759.8|3753.8|3759.8|3753.8|3758.6|3752.6|2
1654834700000|2022-06-10 04:18:20|3758.5|3752.5|3758.3|3752.3|3758.5|3752.5|3758.3|3752.3|2
1654834710000|2022-06-10 04:18:30|3760|3754|3760|3754|3760|3754|3758.3|3752.3|13
1654834720000|2022-06-10 04:18:40|3758.5|3752.5|3760|3754|3760|3754|3758.5|3752.5|5
1654834730000|2022-06-10 04:18:50|3761|3755|3761|3755|3761|3755|3760.8|3754.8|3
1654834740000|2022-06-10 04:19:00|3761.3|3755.3|3761|3755|3762.3|3756.3|3760.3|3754.3|10
1654834760000|2022-06-10 04:19:20|3760.5|3754.5|3761.3|3755.3|3761.3|3755.3|3760.5|3754.5|4
1654834770000|2022-06-10 04:19:30|3762|3756|3761.3|3755.3|3762.3|3756.3|3761.3|3755.3|3
1654834790000|2022-06-10 04:19:50|3760.8|3754.8|3761.8|3755.8|3762|3756|3760.8|3754.8|4
1654834800000|2022-06-10 04:20:00|3762.5|3756.5|3760.8|3754.8|3762.5|3756.5|3760.5|3754.5|8
1654834830000|2022-06-10 04:20:30|3760.3|3754.3|3760.3|3754.3|3760.8|3754.8|3759.8|3753.8|5
1654834840000|2022-06-10 04:20:40|3760.5|3754.5|3759.8|3753.8|3760.5|3754.5|3758.5|3752.5|4
1654834860000|2022-06-10 04:21:00|3759.4|3753.4|3760|3754|3760|3754|3759.1|3753.1|3
1654834920000|2022-06-10 04:22:00|3758.8|3752.8|3760|3754|3760|3754|3758.8|3752.8|2
1654834980000|2022-06-10 04:23:00|3758.8|3752.8|3760.5|3754.5|3760.5|3754.5|3758.5|3752.5|3
1654835040000|2022-06-10 04:24:00|3760|3754|3762.3|3756.3|3762.6|3756.6|3760|3754|13
1654835050000|2022-06-10 04:24:10|3762.5|3756.5|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|5
1654835060000|2022-06-10 04:24:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654835070000|2022-06-10 04:24:30|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|4
1654835080000|2022-06-10 04:24:40|3762.5|3756.5|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|5
1654835090000|2022-06-10 04:24:50|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|2
1654835100000|2022-06-10 04:25:00|3762.8|3756.8|3762|3756|3762.8|3756.8|3760.8|3754.8|5
1654835140000|2022-06-10 04:25:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1654835150000|2022-06-10 04:25:50|3762|3756|3762.5|3756.5|3763|3757|3762|3756|4
1654835160000|2022-06-10 04:26:00|3762.3|3756.3|3762.5|3756.5|3763|3757|3761.8|3755.8|6
1654835200000|2022-06-10 04:26:40|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|2
1654835210000|2022-06-10 04:26:50|3761.8|3755.8|3762.3|3756.3|3762.5|3756.5|3761.8|3755.8|3
1654835220000|2022-06-10 04:27:00|3762|3756|3762.8|3756.8|3763|3757|3762|3756|6
1654835230000|2022-06-10 04:27:10|3763|3757|3762.8|3756.8|3763|3757|3762.8|3756.8|2
1654835240000|2022-06-10 04:27:20|3762.5|3756.5|3763|3757|3763.5|3757.5|3762.5|3756.5|6
1654835250000|2022-06-10 04:27:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654835260000|2022-06-10 04:27:40|3763|3757|3762.8|3756.8|3763.5|3757.5|3762.8|3756.8|3
1654835270000|2022-06-10 04:27:50|3763|3757|3763|3757|3763|3757|3763|3757|1
1654835280000|2022-06-10 04:28:00|3762.8|3756.8|3763.5|3757.5|3764.8|3758.8|3762.8|3756.8|4
1654835290000|2022-06-10 04:28:10|3762.8|3756.8|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|2
1654835300000|2022-06-10 04:28:20|3763|3757|3763|3757|3763|3757|3763|3757|1
1654835310000|2022-06-10 04:28:30|3762.8|3756.8|3762.5|3756.5|3763.3|3757.3|3762.5|3756.5|4
1654835320000|2022-06-10 04:28:40|3763.5|3757.5|3762.5|3756.5|3763.5|3757.5|3762.5|3756.5|2
1654835330000|2022-06-10 04:28:50|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654835340000|2022-06-10 04:29:00|3762.5|3756.5|3762.8|3756.8|3763.8|3757.8|3762|3756|4
1654835370000|2022-06-10 04:29:30|3762.5|3756.5|3761.8|3755.8|3762.5|3756.5|3761.5|3755.5|6
1654835380000|2022-06-10 04:29:40|3763|3757|3761.8|3755.8|3763|3757|3761.8|3755.8|2
1654835390000|2022-06-10 04:29:50|3761|3755|3760.5|3754.5|3762|3756|3760.5|3754.5|8
1654835400000|2022-06-10 04:30:00|3758.5|3752.5|3758|3752|3759.5|3753.5|3758|3752|4
1654835410000|2022-06-10 04:30:10|3759.3|3753.3|3758.5|3752.5|3759.3|3753.3|3757.8|3751.8|7
1654835420000|2022-06-10 04:30:20|3759.5|3753.5|3759.5|3753.5|3759.8|3753.8|3759.3|3753.3|4
1654835430000|2022-06-10 04:30:30|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|1
1654835440000|2022-06-10 04:30:40|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.5|3753.5|2
1654835450000|2022-06-10 04:30:50|3761|3755|3760|3754|3761|3755|3760|3754|2
1654835560000|2022-06-10 04:32:40|3759.5|3753.5|3759.3|3753.3|3759.5|3753.5|3759.3|3753.3|2
1654835570000|2022-06-10 04:32:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|1
1654835580000|2022-06-10 04:33:00|3759.3|3753.3|3759|3753|3759.3|3753.3|3759|3753|2
1654835590000|2022-06-10 04:33:10|3758.8|3752.8|3758.8|3752.8|3759|3753|3758.5|3752.5|5
1654835600000|2022-06-10 04:33:20|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654835610000|2022-06-10 04:33:30|3758.3|3752.3|3758|3752|3758.5|3752.5|3757.8|3751.8|5
1654835630000|2022-06-10 04:33:50|3758.3|3752.3|3757.5|3751.5|3758.3|3752.3|3757.5|3751.5|4
1654835660000|2022-06-10 04:34:20|3757.3|3751.3|3758.5|3752.5|3759|3753|3757.3|3751.3|5
1654835680000|2022-06-10 04:34:40|3758.8|3752.8|3759.3|3753.3|3760.3|3754.3|3758.5|3752.5|5
1654835690000|2022-06-10 04:34:50|3759.5|3753.5|3759.3|3753.3|3760|3754|3759.3|3753.3|4
1654835730000|2022-06-10 04:35:30|3759|3753|3758.8|3752.8|3759|3753|3758.8|3752.8|2
1654835740000|2022-06-10 04:35:40|3757.5|3751.5|3758.8|3752.8|3759.5|3753.5|3757.5|3751.5|5
1654835780000|2022-06-10 04:36:20|3758.5|3752.5|3758.3|3752.3|3758.5|3752.5|3757.5|3751.5|4
1654835790000|2022-06-10 04:36:30|3758|3752|3757.8|3751.8|3759|3753|3757.5|3751.5|8
1654835800000|2022-06-10 04:36:40|3757.5|3751.5|3757.8|3751.8|3757.8|3751.8|3757.5|3751.5|4
1654835810000|2022-06-10 04:36:50|3757.5|3751.5|3757.5|3751.5|3758|3752|3756.8|3750.8|12
1654835820000|2022-06-10 04:37:00|3757.8|3751.8|3758|3752|3758.3|3752.3|3757.8|3751.8|4
1654835840000|2022-06-10 04:37:20|3757.8|3751.8|3757.5|3751.5|3757.8|3751.8|3757.5|3751.5|2
1654835860000|2022-06-10 04:37:40|3756.5|3750.5|3756.8|3750.8|3757.5|3751.5|3756.3|3750.3|9
1654835870000|2022-06-10 04:37:50|3757.3|3751.3|3757|3751|3757.8|3751.8|3756.8|3750.8|4
1654835880000|2022-06-10 04:38:00|3757.3|3751.3|3757.3|3751.3|3757.5|3751.5|3757.3|3751.3|3
1654835890000|2022-06-10 04:38:10|3757.5|3751.5|3758|3752|3758.3|3752.3|3757.5|3751.5|3
1654835940000|2022-06-10 04:39:00|3758.3|3752.3|3758|3752|3758.5|3752.5|3758|3752|3
1654835960000|2022-06-10 04:39:20|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1654836000000|2022-06-10 04:40:00|3757.5|3751.5|3757.3|3751.3|3757.5|3751.5|3756.8|3750.8|3
1654836010000|2022-06-10 04:40:10|3757.5|3751.5|3757.8|3751.8|3757.8|3751.8|3757.5|3751.5|2
1654836060000|2022-06-10 04:41:00|3758|3752|3759.3|3753.3|3759.3|3753.3|3758|3752|2
1654836080000|2022-06-10 04:41:20|3759|3753|3758|3752|3759|3753|3758|3752|2
1654836150000|2022-06-10 04:42:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1654836160000|2022-06-10 04:42:40|3757.5|3751.5|3757.8|3751.8|3757.8|3751.8|3757.5|3751.5|2
1654836170000|2022-06-10 04:42:50|3758|3752|3758.8|3752.8|3758.8|3752.8|3758|3752|2
1654836240000|2022-06-10 04:44:00|3759|3753|3759.3|3753.3|3759.3|3753.3|3759|3753|2
1654836300000|2022-06-10 04:45:00|3759|3753|3757.8|3751.8|3759|3753|3757.5|3751.5|3
1654836310000|2022-06-10 04:45:10|3757.5|3751.5|3757.3|3751.3|3757.5|3751.5|3757.3|3751.3|2
1654836320000|2022-06-10 04:45:20|3758.5|3752.5|3757.5|3751.5|3758.5|3752.5|3757.5|3751.5|2
1654836370000|2022-06-10 04:46:10|3757.3|3751.3|3757|3751|3757.3|3751.3|3757|3751|4
1654836380000|2022-06-10 04:46:20|3756.8|3750.8|3756.5|3750.5|3757.3|3751.3|3756.3|3750.3|6
1654836410000|2022-06-10 04:46:50|3756|3750|3756.5|3750.5|3757|3751|3756|3750|5
1654836430000|2022-06-10 04:47:10|3756.3|3750.3|3756|3750|3756.3|3750.3|3756|3750|2
1654836510000|2022-06-10 04:48:30|3755.8|3749.8|3756|3750|3756|3750|3755.8|3749.8|2
1654836550000|2022-06-10 04:49:10|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|2
1654836560000|2022-06-10 04:49:20|3756|3750|3756|3750|3756.3|3750.3|3755.8|3749.8|7
1654836590000|2022-06-10 04:49:50|3756.5|3750.5|3756|3750|3756.5|3750.5|3756|3750|3
1654836600000|2022-06-10 04:50:00|3755.5|3749.5|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|2
1654836640000|2022-06-10 04:50:40|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1654836690000|2022-06-10 04:51:30|3755.3|3749.3|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|3
1654836800000|2022-06-10 04:53:20|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1654837040000|2022-06-10 04:57:20|3755.3|3749.3|3755.3|3749.3|3755.8|3749.8|3755.3|3749.3|6
1654837050000|2022-06-10 04:57:30|3755|3749|3755|3749|3755|3749|3755|3749|1
1654837130000|2022-06-10 04:58:50|3754.8|3748.8|3755|3749|3755.3|3749.3|3754.8|3748.8|3
1654837140000|2022-06-10 04:59:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|1
1654837180000|2022-06-10 04:59:40|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.3|3748.3|7
1654837190000|2022-06-10 04:59:50|3754.3|3748.3|3754.5|3748.5|3754.5|3748.5|3754.3|3748.3|2
1654837200000|2022-06-10 05:00:00|3754.8|3748.8|3754.5|3748.5|3754.8|3748.8|3754.5|3748.5|6
1654837210000|2022-06-10 05:00:10|3753.8|3747.8|3754.3|3748.3|3754.5|3748.5|3753.8|3747.8|13
1654837220000|2022-06-10 05:00:20|3754|3748|3753.8|3747.8|3754|3748|3753.5|3747.5|12
1654837230000|2022-06-10 05:00:30|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753|3747|16
1654837240000|2022-06-10 05:00:40|3753|3747|3753|3747|3753.3|3747.3|3753|3747|13
1654837250000|2022-06-10 05:00:50|3751.8|3745.8|3752.5|3746.5|3753|3747|3751.8|3745.8|13
1654837260000|2022-06-10 05:01:00|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|16
1654837270000|2022-06-10 05:01:10|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752|3746|9
1654837280000|2022-06-10 05:01:20|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752|3746|18
1654837290000|2022-06-10 05:01:30|3752|3746|3752.3|3746.3|3752.5|3746.5|3752|3746|19
1654837300000|2022-06-10 05:01:40|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752|3746|19
1654837310000|2022-06-10 05:01:50|3752|3746|3752.3|3746.3|3752.5|3746.5|3752|3746|18
1654837320000|2022-06-10 05:02:00|3752|3746|3752.3|3746.3|3752.5|3746.5|3752|3746|15
1654837340000|2022-06-10 05:02:20|3752|3746|3752.5|3746.5|3752.8|3746.8|3752|3746|6
1654837350000|2022-06-10 05:02:30|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752|3746|7
1654837370000|2022-06-10 05:02:50|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654837380000|2022-06-10 05:03:00|3752.3|3746.3|3752.3|3746.3|3752.5|3746.5|3752|3746|24
1654837390000|2022-06-10 05:03:10|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752|3746|23
1654837400000|2022-06-10 05:03:20|3752|3746|3752|3746|3752.5|3746.5|3752|3746|15
1654837410000|2022-06-10 05:03:30|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752|3746|6
1654837420000|2022-06-10 05:03:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654837430000|2022-06-10 05:03:50|3752.8|3746.8|3752.5|3746.5|3752.8|3746.8|3752.5|3746.5|2
1654837440000|2022-06-10 05:04:00|3752.3|3746.3|3752.5|3746.5|3752.5|3746.5|3752.3|3746.3|2
1654837490000|2022-06-10 05:04:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1654837500000|2022-06-10 05:05:00|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752.3|3746.3|2
1654837510000|2022-06-10 05:05:10|3752.8|3746.8|3752.5|3746.5|3752.8|3746.8|3752.3|3746.3|23
1654837540000|2022-06-10 05:05:40|3752.3|3746.3|3752.5|3746.5|3752.5|3746.5|3752.3|3746.3|8
1654837550000|2022-06-10 05:05:50|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|5
1654837580000|2022-06-10 05:06:20|3752.5|3746.5|3752.3|3746.3|3752.5|3746.5|3752.3|3746.3|2
1654837600000|2022-06-10 05:06:40|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1654837610000|2022-06-10 05:06:50|3752.5|3746.5|3752|3746|3752.5|3746.5|3751.8|3745.8|21
1654837620000|2022-06-10 05:07:00|3752.3|3746.3|3752|3746|3752.3|3746.3|3751.8|3745.8|20
1654837630000|2022-06-10 05:07:10|3751.8|3745.8|3752|3746|3752.3|3746.3|3751.8|3745.8|17
1654837640000|2022-06-10 05:07:20|3751.8|3745.8|3752|3746|3752|3746|3751.5|3745.5|11
1654837650000|2022-06-10 05:07:30|3751.5|3745.5|3751.3|3745.3|3752|3746|3751.3|3745.3|11
1654837660000|2022-06-10 05:07:40|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751|3745|14
1654837670000|2022-06-10 05:07:50|3751.3|3745.3|3751.5|3745.5|3751.5|3745.5|3751|3745|24
1654837680000|2022-06-10 05:08:00|3751.3|3745.3|3751|3745|3751.5|3745.5|3751|3745|19
1654837690000|2022-06-10 05:08:10|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751|3745|19
1654837700000|2022-06-10 05:08:20|3751.3|3745.3|3751|3745|3751.5|3745.5|3751|3745|19
1654837710000|2022-06-10 05:08:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751|3745|19
1654837720000|2022-06-10 05:08:40|3751.3|3745.3|3751.3|3745.3|3751.5|3745.5|3751|3745|17
1654837730000|2022-06-10 05:08:50|3751.5|3745.5|3751|3745|3751.5|3745.5|3751|3745|26
1654837740000|2022-06-10 05:09:00|3751.4|3745.4|3751.4|3745.4|3751.6|3745.6|3751.1|3745.1|25
1654837750000|2022-06-10 05:09:10|3751.1|3745.1|3751.3|3745.3|3751.6|3745.6|3751|3745|15
1654837760000|2022-06-10 05:09:20|3751|3745|3751|3745|3751.3|3745.3|3751|3745|3
1654837770000|2022-06-10 05:09:30|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.5|3744.5|3
1654837790000|2022-06-10 05:09:50|3750.5|3744.5|3750.8|3744.8|3750.8|3744.8|3750.5|3744.5|2
1654837810000|2022-06-10 05:10:10|3750.5|3744.5|3750.8|3744.8|3751|3745|3750.5|3744.5|3
1654837850000|2022-06-10 05:10:50|3751|3745|3751|3745|3751|3745|3751|3745|1
1654837860000|2022-06-10 05:11:00|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|1
1654837910000|2022-06-10 05:11:50|3751|3745|3751.5|3745.5|3751.5|3745.5|3751|3745|2
1654838000000|2022-06-10 05:13:20|3751.3|3745.3|3751.8|3745.8|3752|3746|3751.3|3745.3|5
1654838010000|2022-06-10 05:13:30|3751.5|3745.5|3751.5|3745.5|3752.3|3746.3|3751.5|3745.5|12
1654838040000|2022-06-10 05:14:00|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751|3745|7
1654838100000|2022-06-10 05:15:00|3752|3746|3752|3746|3752|3746|3752|3746|1
1654838120000|2022-06-10 05:15:20|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1654838180000|2022-06-10 05:16:20|3752.5|3746.5|3754.5|3748.5|3755.5|3749.5|3752.5|3746.5|12
1654838190000|2022-06-10 05:16:30|3754.3|3748.3|3755.5|3749.5|3755.5|3749.5|3754.3|3748.3|4
1654838230000|2022-06-10 05:17:10|3755.8|3749.8|3756.8|3750.8|3756.8|3750.8|3755.8|3749.8|2
1654838280000|2022-06-10 05:18:00|3757.3|3751.3|3757|3751|3757.3|3751.3|3757|3751|2
1654838310000|2022-06-10 05:18:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1654838360000|2022-06-10 05:19:20|3756.5|3750.5|3755.5|3749.5|3756.5|3750.5|3754.4|3748.4|4
1654838380000|2022-06-10 05:19:40|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|2
1654838400000|2022-06-10 05:20:00|3755.3|3749.3|3757.9|3751.9|3757.9|3751.9|3755.3|3749.3|3
1654838420000|2022-06-10 05:20:20|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654838440000|2022-06-10 05:20:40|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1654838450000|2022-06-10 05:20:50|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1654838480000|2022-06-10 05:21:20|3758.8|3752.8|3758.5|3752.5|3758.8|3752.8|3758.5|3752.5|2
1654838500000|2022-06-10 05:21:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.5|3752.5|3
1654838510000|2022-06-10 05:21:50|3759|3753|3759|3753|3759|3753|3759|3753|1
1654838520000|2022-06-10 05:22:00|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1654838540000|2022-06-10 05:22:20|3759.5|3753.5|3760.8|3754.8|3760.8|3754.8|3759.5|3753.5|2
1654838550000|2022-06-10 05:22:30|3761|3755|3761|3755|3761|3755|3761|3755|1
1654838600000|2022-06-10 05:23:20|3761.3|3755.3|3762.5|3756.5|3762.6|3756.6|3761.3|3755.3|6
1654838610000|2022-06-10 05:23:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1654838640000|2022-06-10 05:24:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654838660000|2022-06-10 05:24:20|3762.8|3756.8|3763|3757|3763|3757|3762.8|3756.8|2
1654838670000|2022-06-10 05:24:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654838680000|2022-06-10 05:24:40|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3763.8|3757.8|5
1654838690000|2022-06-10 05:24:50|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3763|3757|3
1654838700000|2022-06-10 05:25:00|3764|3758|3764|3758|3764|3758|3764|3758|1
1654838730000|2022-06-10 05:25:30|3763|3757|3762.6|3756.6|3763|3757|3762.6|3756.6|2
1654838740000|2022-06-10 05:25:40|3762.9|3756.9|3763.8|3757.8|3763.8|3757.8|3762.9|3756.9|3
1654838760000|2022-06-10 05:26:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654838770000|2022-06-10 05:26:10|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1654838800000|2022-06-10 05:26:40|3763.8|3757.8|3763.5|3757.5|3763.8|3757.8|3763.5|3757.5|2
1654838810000|2022-06-10 05:26:50|3763.3|3757.3|3763.3|3757.3|3763.5|3757.5|3763.3|3757.3|3
1654838840000|2022-06-10 05:27:20|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1654838850000|2022-06-10 05:27:30|3763.8|3757.8|3765|3759|3765|3759|3763.8|3757.8|2
1654838860000|2022-06-10 05:27:40|3765.5|3759.5|3765.8|3759.8|3766|3760|3765.5|3759.5|4
1654838880000|2022-06-10 05:28:00|3766|3760|3766|3760|3767|3761|3766|3760|5
1654838920000|2022-06-10 05:28:40|3766.3|3760.3|3766.5|3760.5|3767|3761|3766.3|3760.3|4
1654838930000|2022-06-10 05:28:50|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|2
1654838940000|2022-06-10 05:29:00|3767.3|3761.3|3767|3761|3767.8|3761.8|3766.5|3760.5|6
1654839000000|2022-06-10 05:30:00|3767.3|3761.3|3768|3762|3768.3|3762.3|3767|3761|17
1654839010000|2022-06-10 05:30:10|3768.3|3762.3|3767.8|3761.8|3768.3|3762.3|3767.8|3761.8|7
1654839020000|2022-06-10 05:30:20|3768|3762|3768.8|3762.8|3768.8|3762.8|3768|3762|3
1654839030000|2022-06-10 05:30:30|3768.5|3762.5|3768.5|3762.5|3768.8|3762.8|3767.5|3761.5|17
1654839040000|2022-06-10 05:30:40|3768.8|3762.8|3768.8|3762.8|3769|3763|3767.8|3761.8|13
1654839050000|2022-06-10 05:30:50|3768.5|3762.5|3768.5|3762.5|3768.8|3762.8|3768|3762|11
1654839060000|2022-06-10 05:31:00|3768|3762|3769.5|3763.5|3770.5|3764.5|3768|3762|7
1654839070000|2022-06-10 05:31:10|3769.3|3763.3|3768.3|3762.3|3769.5|3763.5|3768|3762|10
1654839080000|2022-06-10 05:31:20|3768.5|3762.5|3767.8|3761.8|3769|3763|3767.8|3761.8|12
1654839090000|2022-06-10 05:31:30|3768|3762|3767.8|3761.8|3768.5|3762.5|3767.8|3761.8|7
1654839100000|2022-06-10 05:31:40|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654839110000|2022-06-10 05:31:50|3767.8|3761.8|3769.3|3763.3|3769.3|3763.3|3767.8|3761.8|7
1654839120000|2022-06-10 05:32:00|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.5|3763.5|2
1654839140000|2022-06-10 05:32:20|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1654839150000|2022-06-10 05:32:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1654839170000|2022-06-10 05:32:50|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3768.4|3762.4|11
1654839180000|2022-06-10 05:33:00|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|2
1654839190000|2022-06-10 05:33:10|3768.8|3762.8|3767.8|3761.8|3768.8|3762.8|3767.8|3761.8|5
1654839200000|2022-06-10 05:33:20|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767|3761|3
1654839210000|2022-06-10 05:33:30|3767|3761|3767|3761|3767|3761|3767|3761|1
1654839230000|2022-06-10 05:33:50|3766.8|3760.8|3767.5|3761.5|3767.5|3761.5|3766.8|3760.8|5
1654839240000|2022-06-10 05:34:00|3767|3761|3766.3|3760.3|3767.5|3761.5|3766.3|3760.3|4
1654839250000|2022-06-10 05:34:10|3765.3|3759.3|3766.3|3760.3|3766.3|3760.3|3765.3|3759.3|9
1654839260000|2022-06-10 05:34:20|3765.8|3759.8|3766.5|3760.5|3766.5|3760.5|3765.8|3759.8|2
1654839280000|2022-06-10 05:34:40|3765.8|3759.8|3766.8|3760.8|3767.5|3761.5|3765.8|3759.8|13
1654839290000|2022-06-10 05:34:50|3766.3|3760.3|3766.3|3760.3|3767.8|3761.8|3766.3|3760.3|6
1654839300000|2022-06-10 05:35:00|3766.5|3760.5|3766.5|3760.5|3767.5|3761.5|3766|3760|16
1654839310000|2022-06-10 05:35:10|3766.3|3760.3|3766.3|3760.3|3766.5|3760.5|3766.3|3760.3|3
1654839330000|2022-06-10 05:35:30|3765.5|3759.5|3766.5|3760.5|3766.5|3760.5|3765.3|3759.3|5
1654839340000|2022-06-10 05:35:40|3766|3760|3764.8|3758.8|3766.8|3760.8|3764.8|3758.8|7
1654839350000|2022-06-10 05:35:50|3766|3760|3764.8|3758.8|3766|3760|3764.5|3758.5|7
1654839360000|2022-06-10 05:36:00|3765.5|3759.5|3763.8|3757.8|3765.5|3759.5|3763.8|3757.8|6
1654839370000|2022-06-10 05:36:10|3764.3|3758.3|3762.3|3756.3|3765|3759|3762.3|3756.3|12
1654839380000|2022-06-10 05:36:20|3762.5|3756.5|3763|3757|3763.5|3757.5|3762.3|3756.3|12
1654839390000|2022-06-10 05:36:30|3763.3|3757.3|3762.3|3756.3|3763.3|3757.3|3762.3|3756.3|3
1654839410000|2022-06-10 05:36:50|3762.5|3756.5|3762|3756|3762.5|3756.5|3762|3756|5
1654839420000|2022-06-10 05:37:00|3762.3|3756.3|3762.5|3756.5|3763|3757|3762|3756|5
1654839430000|2022-06-10 05:37:10|3762.3|3756.3|3763.5|3757.5|3763.8|3757.8|3762.3|3756.3|8
1654839440000|2022-06-10 05:37:20|3763.8|3757.8|3763.8|3757.8|3764|3758|3763.5|3757.5|5
1654839450000|2022-06-10 05:37:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1654839460000|2022-06-10 05:37:40|3763|3757|3763|3757|3763|3757|3763|3757|1
1654839470000|2022-06-10 05:37:50|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|3
1654839480000|2022-06-10 05:38:00|3763.5|3757.5|3763.3|3757.3|3763.5|3757.5|3762|3756|12
1654839490000|2022-06-10 05:38:10|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1654839500000|2022-06-10 05:38:20|3764|3758|3765|3759|3765.3|3759.3|3764|3758|9
1654839510000|2022-06-10 05:38:30|3764.8|3758.8|3764.5|3758.5|3764.8|3758.8|3764.5|3758.5|2
1654839520000|2022-06-10 05:38:40|3764|3758|3764.5|3758.5|3764.5|3758.5|3764|3758|2
1654839530000|2022-06-10 05:38:50|3764.8|3758.8|3765|3759|3765|3759|3764.8|3758.8|2
1654839540000|2022-06-10 05:39:00|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|5
1654839550000|2022-06-10 05:39:10|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1654839560000|2022-06-10 05:39:20|3766.3|3760.3|3765.3|3759.3|3766.5|3760.5|3765|3759|11
1654839570000|2022-06-10 05:39:30|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1654839580000|2022-06-10 05:39:40|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1654839590000|2022-06-10 05:39:50|3765.5|3759.5|3763.8|3757.8|3765.5|3759.5|3763.8|3757.8|4
1654839600000|2022-06-10 05:40:00|3763.5|3757.5|3765.8|3759.8|3766.3|3760.3|3762.5|3756.5|14
1654839610000|2022-06-10 05:40:10|3766|3760|3765.3|3759.3|3766.5|3760.5|3765.3|3759.3|4
1654839620000|2022-06-10 05:40:20|3765.5|3759.5|3766|3760|3766|3760|3765.5|3759.5|5
1654839650000|2022-06-10 05:40:50|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654839660000|2022-06-10 05:41:00|3766|3760|3766.8|3760.8|3767.3|3761.3|3765.3|3759.3|11
1654839670000|2022-06-10 05:41:10|3767|3761|3765.5|3759.5|3767|3761|3765.5|3759.5|7
1654839680000|2022-06-10 05:41:20|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.3|3759.3|6
1654839690000|2022-06-10 05:41:30|3765.3|3759.3|3766.3|3760.3|3766.3|3760.3|3765.3|3759.3|9
1654839710000|2022-06-10 05:41:50|3766.5|3760.5|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|3
1654839720000|2022-06-10 05:42:00|3766.3|3760.3|3766|3760|3766.3|3760.3|3765.5|3759.5|6
1654839730000|2022-06-10 05:42:10|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654839750000|2022-06-10 05:42:30|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|2
1654839760000|2022-06-10 05:42:40|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654839770000|2022-06-10 05:42:50|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1654839780000|2022-06-10 05:43:00|3766|3760|3765.8|3759.8|3766|3760|3765.5|3759.5|3
1654839790000|2022-06-10 05:43:10|3765.5|3759.5|3765.8|3759.8|3765.8|3759.8|3765.5|3759.5|2
1654839800000|2022-06-10 05:43:20|3765.3|3759.3|3765.8|3759.8|3766|3760|3765.3|3759.3|4
1654839810000|2022-06-10 05:43:30|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|3
1654839820000|2022-06-10 05:43:40|3767.3|3761.3|3767.5|3761.5|3767.5|3761.5|3767.3|3761.3|2
1654839830000|2022-06-10 05:43:50|3767.3|3761.3|3767.8|3761.8|3767.8|3761.8|3767.3|3761.3|2
1654839840000|2022-06-10 05:44:00|3767.3|3761.3|3767|3761|3767.3|3761.3|3766|3760|8
1654839860000|2022-06-10 05:44:20|3767.3|3761.3|3767|3761|3767.3|3761.3|3766.8|3760.8|4
1654839880000|2022-06-10 05:44:40|3767.3|3761.3|3767|3761|3767.3|3761.3|3766.8|3760.8|3
1654839890000|2022-06-10 05:44:50|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654839900000|2022-06-10 05:45:00|3767.8|3761.8|3768|3762|3768|3762|3767.8|3761.8|2
1654839910000|2022-06-10 05:45:10|3767|3761|3765.3|3759.3|3767.3|3761.3|3764.8|3758.8|10
1654839920000|2022-06-10 05:45:20|3764|3758|3764.5|3758.5|3765.5|3759.5|3764|3758|16
1654839930000|2022-06-10 05:45:30|3764|3758|3763|3757|3764.3|3758.3|3763|3757|10
1654839940000|2022-06-10 05:45:40|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3762.8|3756.8|5
1654839950000|2022-06-10 05:45:50|3764.5|3758.5|3764.3|3758.3|3764.5|3758.5|3763.8|3757.8|10
1654839960000|2022-06-10 05:46:00|3764.5|3758.5|3764.5|3758.5|3765.5|3759.5|3764.3|3758.3|6
1654839970000|2022-06-10 05:46:10|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|3
1654839980000|2022-06-10 05:46:20|3764.3|3758.3|3764.5|3758.5|3764.5|3758.5|3764.3|3758.3|2
1654839990000|2022-06-10 05:46:30|3765|3759|3766.5|3760.5|3766.5|3760.5|3765|3759|5
1654840000000|2022-06-10 05:46:40|3766.3|3760.3|3765.5|3759.5|3766.3|3760.3|3765.5|3759.5|3
1654840010000|2022-06-10 05:46:50|3765.8|3759.8|3764.5|3758.5|3766|3760|3764.5|3758.5|4
1654840080000|2022-06-10 05:48:00|3764.3|3758.3|3763|3757|3764.3|3758.3|3762.8|3756.8|4
1654840090000|2022-06-10 05:48:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763|3757|3
1654840100000|2022-06-10 05:48:20|3762.8|3756.8|3763.5|3757.5|3763.8|3757.8|3762.8|3756.8|4
1654840120000|2022-06-10 05:48:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|3
1654840130000|2022-06-10 05:48:50|3763.5|3757.5|3763.8|3757.8|3763.8|3757.8|3763.5|3757.5|6
1654840140000|2022-06-10 05:49:00|3762.5|3756.5|3764.3|3758.3|3764.3|3758.3|3762.5|3756.5|4
1654840160000|2022-06-10 05:49:20|3765.5|3759.5|3766.8|3760.8|3767|3761|3765.5|3759.5|6
1654840170000|2022-06-10 05:49:30|3766.5|3760.5|3767.3|3761.3|3768|3762|3766.3|3760.3|11
1654840180000|2022-06-10 05:49:40|3767|3761|3766.8|3760.8|3769|3763|3766.8|3760.8|13
1654840190000|2022-06-10 05:49:50|3765.5|3759.5|3767|3761|3768.3|3762.3|3765.5|3759.5|8
1654840200000|2022-06-10 05:50:00|3767.8|3761.8|3769.8|3763.8|3770|3764|3767.8|3761.8|12
1654840210000|2022-06-10 05:50:10|3770|3764|3770|3764|3770|3764|3770|3764|1
1654840220000|2022-06-10 05:50:20|3769.5|3763.5|3768.5|3762.5|3769.5|3763.5|3768.3|3762.3|7
1654840230000|2022-06-10 05:50:30|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3767.5|3761.5|12
1654840240000|2022-06-10 05:50:40|3769|3763|3770.8|3764.8|3770.8|3764.8|3769|3763|4
1654840250000|2022-06-10 05:50:50|3771.3|3765.3|3770.3|3764.3|3771.3|3765.3|3770.3|3764.3|2
1654840260000|2022-06-10 05:51:00|3770.5|3764.5|3770.5|3764.5|3771.3|3765.3|3770|3764|8
1654840270000|2022-06-10 05:51:10|3770.3|3764.3|3769.5|3763.5|3770.3|3764.3|3769.3|3763.3|6
1654840280000|2022-06-10 05:51:20|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|2
1654840290000|2022-06-10 05:51:30|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1654840300000|2022-06-10 05:51:40|3769.8|3763.8|3770.5|3764.5|3771.5|3765.5|3769.5|3763.5|6
1654840310000|2022-06-10 05:51:50|3770.3|3764.3|3770|3764|3770.3|3764.3|3770|3764|4
1654840320000|2022-06-10 05:52:00|3769.8|3763.8|3769.5|3763.5|3770.3|3764.3|3769.5|3763.5|7
1654840330000|2022-06-10 05:52:10|3770|3764|3769.3|3763.3|3770.5|3764.5|3769.3|3763.3|8
1654840340000|2022-06-10 05:52:20|3769|3763|3768.8|3762.8|3769|3763|3768.3|3762.3|6
1654840350000|2022-06-10 05:52:30|3768.3|3762.3|3768.5|3762.5|3768.8|3762.8|3768.3|3762.3|3
1654840360000|2022-06-10 05:52:40|3768.8|3762.8|3767.5|3761.5|3769.3|3763.3|3767.5|3761.5|4
1654840370000|2022-06-10 05:52:50|3768.8|3762.8|3768|3762|3768.8|3762.8|3768|3762|4
1654840380000|2022-06-10 05:53:00|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|3
1654840390000|2022-06-10 05:53:10|3769.3|3763.3|3769.5|3763.5|3769.5|3763.5|3769.3|3763.3|2
1654840400000|2022-06-10 05:53:20|3770|3764|3770.5|3764.5|3770.8|3764.8|3769.8|3763.8|6
1654840410000|2022-06-10 05:53:30|3771|3765|3770.8|3764.8|3771|3765|3770.5|3764.5|6
1654840420000|2022-06-10 05:53:40|3771|3765|3770.8|3764.8|3771|3765|3770.8|3764.8|2
1654840440000|2022-06-10 05:54:00|3770|3764|3770.3|3764.3|3770.5|3764.5|3770|3764|4
1654840450000|2022-06-10 05:54:10|3770.5|3764.5|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|2
1654840470000|2022-06-10 05:54:30|3770.5|3764.5|3770|3764|3770.5|3764.5|3769.8|3763.8|4
1654840480000|2022-06-10 05:54:40|3770.3|3764.3|3770.3|3764.3|3770.5|3764.5|3770.3|3764.3|3
1654840490000|2022-06-10 05:54:50|3770|3764|3770|3764|3770|3764|3770|3764|1
1654840500000|2022-06-10 05:55:00|3770.3|3764.3|3770.5|3764.5|3770.8|3764.8|3770.3|3764.3|6
1654840520000|2022-06-10 05:55:20|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|2
1654840530000|2022-06-10 05:55:30|3770.3|3764.3|3770.5|3764.5|3770.8|3764.8|3770|3764|5
1654840550000|2022-06-10 05:55:50|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1654840560000|2022-06-10 05:56:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654840570000|2022-06-10 05:56:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1654840600000|2022-06-10 05:56:40|3769.3|3763.3|3770|3764|3770.3|3764.3|3769.3|3763.3|7
1654840620000|2022-06-10 05:57:00|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1654840630000|2022-06-10 05:57:10|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654840640000|2022-06-10 05:57:20|3770.8|3764.8|3770.5|3764.5|3771|3765|3770.5|3764.5|3
1654840650000|2022-06-10 05:57:30|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1654840660000|2022-06-10 05:57:40|3771|3765|3771|3765|3771|3765|3771|3765|1
1654840670000|2022-06-10 05:57:50|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1654840680000|2022-06-10 05:58:00|3772.3|3766.3|3772.3|3766.3|3775.5|3769.5|3772.3|3766.3|8
1654840690000|2022-06-10 05:58:10|3771.8|3765.8|3771.3|3765.3|3772|3766|3771.3|3765.3|6
1654840700000|2022-06-10 05:58:20|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1654840710000|2022-06-10 05:58:30|3772|3766|3772|3766|3772|3766|3772|3766|1
1654840720000|2022-06-10 05:58:40|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1654840750000|2022-06-10 05:59:10|3770.5|3764.5|3771.8|3765.8|3771.8|3765.8|3770.5|3764.5|2
1654840760000|2022-06-10 05:59:20|3771.3|3765.3|3771.3|3765.3|3771.5|3765.5|3771|3765|4
1654840770000|2022-06-10 05:59:30|3771|3765|3770.8|3764.8|3771.3|3765.3|3770.8|3764.8|4
1654840780000|2022-06-10 05:59:40|3771.3|3765.3|3772.3|3766.3|3772.3|3766.3|3771.3|3765.3|3
1654840790000|2022-06-10 05:59:50|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1654840800000|2022-06-10 06:00:00|3771|3765|3770.3|3764.3|3771|3765|3770.3|3764.3|2
1654840810000|2022-06-10 06:00:10|3770|3764|3770.3|3764.3|3770.3|3764.3|3770|3764|4
1654840820000|2022-06-10 06:00:20|3770.5|3764.5|3771.3|3765.3|3771.5|3765.5|3770.5|3764.5|10
1654840830000|2022-06-10 06:00:30|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.8|3764.8|2
1654840840000|2022-06-10 06:00:40|3770.8|3764.8|3770.5|3764.5|3771|3765|3770|3764|6
1654840850000|2022-06-10 06:00:50|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3769.3|3763.3|4
1654840860000|2022-06-10 06:01:00|3770|3764|3770|3764|3770|3764|3770|3764|1
1654840910000|2022-06-10 06:01:50|3769.8|3763.8|3770.3|3764.3|3770.3|3764.3|3769.8|3763.8|3
1654840920000|2022-06-10 06:02:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654840950000|2022-06-10 06:02:30|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1654840960000|2022-06-10 06:02:40|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654840980000|2022-06-10 06:03:00|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1654841020000|2022-06-10 06:03:40|3770.3|3764.3|3770.8|3764.8|3770.8|3764.8|3770.3|3764.3|2
1654841040000|2022-06-10 06:04:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1654841050000|2022-06-10 06:04:10|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1654841090000|2022-06-10 06:04:50|3770.5|3764.5|3769.8|3763.8|3770.5|3764.5|3769.8|3763.8|2
1654841100000|2022-06-10 06:05:00|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1654841150000|2022-06-10 06:05:50|3769|3763|3768.3|3762.3|3769|3763|3768.3|3762.3|3
1654841160000|2022-06-10 06:06:00|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|4
1654841220000|2022-06-10 06:07:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.3|3762.3|3
1654841230000|2022-06-10 06:07:10|3768.8|3762.8|3767.3|3761.3|3768.8|3762.8|3767.3|3761.3|2
1654841250000|2022-06-10 06:07:30|3767|3761|3767|3761|3767|3761|3767|3761|1
1654841270000|2022-06-10 06:07:50|3767.8|3761.8|3767.5|3761.5|3767.8|3761.8|3767.5|3761.5|4
1654841280000|2022-06-10 06:08:00|3767.8|3761.8|3766.8|3760.8|3768|3762|3766.8|3760.8|4
1654841290000|2022-06-10 06:08:10|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1654841310000|2022-06-10 06:08:30|3767.5|3761.5|3767|3761|3767.5|3761.5|3767|3761|2
1654841340000|2022-06-10 06:09:00|3766.5|3760.5|3764.8|3758.8|3766.5|3760.5|3764.8|3758.8|3
1654841360000|2022-06-10 06:09:20|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|1
1654841370000|2022-06-10 06:09:30|3764|3758|3762.5|3756.5|3764.5|3758.5|3761.5|3755.5|4
1654841380000|2022-06-10 06:09:40|3761.5|3755.5|3761.8|3755.8|3761.8|3755.8|3761|3755|3
1654841390000|2022-06-10 06:09:50|3762.3|3756.3|3762|3756|3762.3|3756.3|3761.3|3755.3|3
1654841400000|2022-06-10 06:10:00|3761.8|3755.8|3760.3|3754.3|3761.8|3755.8|3760|3754|8
1654841410000|2022-06-10 06:10:10|3760.5|3754.5|3758.3|3752.3|3760.8|3754.8|3757.8|3751.8|7
1654841420000|2022-06-10 06:10:20|3758|3752|3757.3|3751.3|3758|3752|3757.3|3751.3|2
1654841440000|2022-06-10 06:10:40|3756.8|3750.8|3756.3|3750.3|3756.8|3750.8|3756|3750|3
1654841450000|2022-06-10 06:10:50|3756|3750|3755.3|3749.3|3756|3750|3755.3|3749.3|2
1654841460000|2022-06-10 06:11:00|3755|3749|3755|3749|3755|3749|3755|3749|1
1654841470000|2022-06-10 06:11:10|3754.3|3748.3|3754.4|3748.4|3754.4|3748.4|3754.3|3748.3|2
1654841480000|2022-06-10 06:11:20|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1654841510000|2022-06-10 06:11:50|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1654841520000|2022-06-10 06:12:00|3756|3750|3753.5|3747.5|3756|3750|3753.5|3747.5|3
1654841530000|2022-06-10 06:12:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1654841540000|2022-06-10 06:12:20|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1654841550000|2022-06-10 06:12:30|3754.8|3748.8|3756.5|3750.5|3756.5|3750.5|3754.5|3748.5|7
1654841560000|2022-06-10 06:12:40|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|1
1654841580000|2022-06-10 06:13:00|3756.8|3750.8|3757|3751|3757|3751|3756.8|3750.8|2
1654841600000|2022-06-10 06:13:20|3758.3|3752.3|3757|3751|3758.3|3752.3|3757|3751|2
1654841620000|2022-06-10 06:13:40|3756|3750|3756|3750|3756|3750|3756|3750|1
1654841630000|2022-06-10 06:13:50|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|2
1654841640000|2022-06-10 06:14:00|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|2
1654841650000|2022-06-10 06:14:10|3754.3|3748.3|3753.5|3747.5|3754.3|3748.3|3753.3|3747.3|3
1654841680000|2022-06-10 06:14:40|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3750.3|3744.3|6
1654841690000|2022-06-10 06:14:50|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654841700000|2022-06-10 06:15:00|3752.8|3746.8|3755|3749|3755|3749|3752.8|3746.8|5
1654841710000|2022-06-10 06:15:10|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|4
1654841720000|2022-06-10 06:15:20|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|4
1654841730000|2022-06-10 06:15:30|3755|3749|3754.3|3748.3|3755|3749|3753.5|3747.5|6
1654841740000|2022-06-10 06:15:40|3754|3748|3753.3|3747.3|3754|3748|3753.3|3747.3|2
1654841750000|2022-06-10 06:15:50|3753|3747|3752.3|3746.3|3753|3747|3751.8|3745.8|4
1654841760000|2022-06-10 06:16:00|3753.5|3747.5|3754|3748|3754|3748|3753.3|3747.3|3
1654841770000|2022-06-10 06:16:10|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|5
1654841790000|2022-06-10 06:16:30|3755|3749|3754.5|3748.5|3755.8|3749.8|3754.3|3748.3|6
1654841800000|2022-06-10 06:16:40|3754.8|3748.8|3755|3749|3755|3749|3754.8|3748.8|2
1654841810000|2022-06-10 06:16:50|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|2
1654841820000|2022-06-10 06:17:00|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|1
1654841830000|2022-06-10 06:17:10|3755|3749|3755|3749|3755|3749|3755|3749|1
1654841840000|2022-06-10 06:17:20|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|2
1654841880000|2022-06-10 06:18:00|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|1
1654841920000|2022-06-10 06:18:40|3755.5|3749.5|3755.3|3749.3|3755.5|3749.5|3755|3749|4
1654841950000|2022-06-10 06:19:10|3755.5|3749.5|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|2
1654841960000|2022-06-10 06:19:20|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|2
1654841970000|2022-06-10 06:19:30|3754.8|3748.8|3753|3747|3754.8|3748.8|3752|3746|10
1654841980000|2022-06-10 06:19:40|3753.3|3747.3|3753.5|3747.5|3753.5|3747.5|3753.3|3747.3|4
1654841990000|2022-06-10 06:19:50|3753.3|3747.3|3753|3747|3753.3|3747.3|3753|3747|2
1654842000000|2022-06-10 06:20:00|3752.8|3746.8|3752.3|3746.3|3753|3747|3752.3|3746.3|5
1654842010000|2022-06-10 06:20:10|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751|3745|5
1654842020000|2022-06-10 06:20:20|3752|3746|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|4
1654842030000|2022-06-10 06:20:30|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|1
1654842070000|2022-06-10 06:21:10|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1654842080000|2022-06-10 06:21:20|3752.5|3746.5|3752|3746|3752.5|3746.5|3752|3746|3
1654842090000|2022-06-10 06:21:30|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|3
1654842120000|2022-06-10 06:22:00|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654842140000|2022-06-10 06:22:20|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1654842160000|2022-06-10 06:22:40|3752|3746|3751.5|3745.5|3752|3746|3751.5|3745.5|2
1654842180000|2022-06-10 06:23:00|3750.8|3744.8|3751|3745|3751|3745|3748.8|3742.8|9
1654842190000|2022-06-10 06:23:10|3751.3|3745.3|3751.5|3745.5|3751.5|3745.5|3751.3|3745.3|2
1654842210000|2022-06-10 06:23:30|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|1
1654842220000|2022-06-10 06:23:40|3751.5|3745.5|3752.3|3746.3|3752.3|3746.3|3751.5|3745.5|2
1654842230000|2022-06-10 06:23:50|3752.5|3746.5|3752.5|3746.5|3753|3747|3752.5|3746.5|4
1654842240000|2022-06-10 06:24:00|3751.5|3745.5|3750.4|3744.4|3751.5|3745.5|3750.1|3744.1|5
1654842250000|2022-06-10 06:24:10|3750.1|3744.1|3749.5|3743.5|3750.1|3744.1|3749.5|3743.5|2
1654842270000|2022-06-10 06:24:30|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3747|3741|4
1654842280000|2022-06-10 06:24:40|3747.3|3741.3|3748.5|3742.5|3748.8|3742.8|3746.5|3740.5|5
1654842290000|2022-06-10 06:24:50|3749|3743|3749.3|3743.3|3749.3|3743.3|3749|3743|2
1654842300000|2022-06-10 06:25:00|3749|3743|3749.5|3743.5|3749.5|3743.5|3748.8|3742.8|6
1654842310000|2022-06-10 06:25:10|3749|3743|3749.3|3743.3|3749.3|3743.3|3749|3743|4
1654842320000|2022-06-10 06:25:20|3748.8|3742.8|3749|3743|3749|3743|3748.8|3742.8|2
1654842330000|2022-06-10 06:25:30|3749.3|3743.3|3750|3744|3750|3744|3749.3|3743.3|2
1654842350000|2022-06-10 06:25:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1654842360000|2022-06-10 06:26:00|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1654842370000|2022-06-10 06:26:10|3750.8|3744.8|3750.5|3744.5|3750.8|3744.8|3750.5|3744.5|2
1654842380000|2022-06-10 06:26:20|3750.3|3744.3|3750.5|3744.5|3750.5|3744.5|3750.3|3744.3|2
1654842390000|2022-06-10 06:26:30|3750.3|3744.3|3750.5|3744.5|3750.5|3744.5|3750.3|3744.3|2
1654842400000|2022-06-10 06:26:40|3750.3|3744.3|3750.5|3744.5|3750.5|3744.5|3750.3|3744.3|2
1654842420000|2022-06-10 06:27:00|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|2
1654842430000|2022-06-10 06:27:10|3751.5|3745.5|3752.5|3746.5|3752.5|3746.5|3751.5|3745.5|4
1654842440000|2022-06-10 06:27:20|3751.8|3745.8|3752|3746|3752|3746|3751.8|3745.8|2
1654842450000|2022-06-10 06:27:30|3752.3|3746.3|3752.5|3746.5|3752.5|3746.5|3752.3|3746.3|2
1654842460000|2022-06-10 06:27:40|3753|3747|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|5
1654842470000|2022-06-10 06:27:50|3753.3|3747.3|3753|3747|3753.5|3747.5|3751.5|3745.5|11
1654842490000|2022-06-10 06:28:10|3753.5|3747.5|3753.3|3747.3|3753.5|3747.5|3753|3747|5
1654842500000|2022-06-10 06:28:20|3752.8|3746.8|3753.5|3747.5|3753.5|3747.5|3752.5|3746.5|5
1654842510000|2022-06-10 06:28:30|3753|3747|3753.5|3747.5|3753.5|3747.5|3753|3747|4
1654842540000|2022-06-10 06:29:00|3753|3747|3753.5|3747.5|3754|3748|3753|3747|3
1654842560000|2022-06-10 06:29:20|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1654842570000|2022-06-10 06:29:30|3752.8|3746.8|3753|3747|3753|3747|3752.8|3746.8|2
1654842580000|2022-06-10 06:29:40|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1654842590000|2022-06-10 06:29:50|3751.5|3745.5|3751|3745|3752.5|3746.5|3751|3745|6
1654842600000|2022-06-10 06:30:00|3750.3|3744.3|3750.3|3744.3|3750.8|3744.8|3749.8|3743.8|9
1654842610000|2022-06-10 06:30:10|3751|3745|3750.5|3744.5|3751|3745|3750.5|3744.5|2
1654842620000|2022-06-10 06:30:20|3750.3|3744.3|3750.5|3744.5|3750.5|3744.5|3750|3744|4
1654842630000|2022-06-10 06:30:30|3750.3|3744.3|3752.5|3746.5|3752.5|3746.5|3750.3|3744.3|3
1654842640000|2022-06-10 06:30:40|3752.8|3746.8|3752.5|3746.5|3752.8|3746.8|3752.5|3746.5|2
1654842650000|2022-06-10 06:30:50|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1654842660000|2022-06-10 06:31:00|3751|3745|3750.3|3744.3|3751|3745|3750|3744|7
1654842670000|2022-06-10 06:31:10|3750|3744|3750.3|3744.3|3750.3|3744.3|3750|3744|2
1654842700000|2022-06-10 06:31:40|3750|3744|3751.5|3745.5|3751.5|3745.5|3750|3744|4
1654842710000|2022-06-10 06:31:50|3751.3|3745.3|3752.3|3746.3|3752.8|3746.8|3751.3|3745.3|6
1654842720000|2022-06-10 06:32:00|3752.5|3746.5|3751.6|3745.6|3752.8|3746.8|3751.6|3745.6|4
1654842730000|2022-06-10 06:32:10|3751.9|3745.9|3754|3748|3754|3748|3751.9|3745.9|6
1654842740000|2022-06-10 06:32:20|3754.5|3748.5|3754|3748|3754.5|3748.5|3753.8|3747.8|4
1654842750000|2022-06-10 06:32:30|3754.3|3748.3|3753.5|3747.5|3754.3|3748.3|3753.5|3747.5|5
1654842760000|2022-06-10 06:32:40|3753.8|3747.8|3754|3748|3754.3|3748.3|3753.8|3747.8|4
1654842770000|2022-06-10 06:32:50|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754|3748|3
1654842790000|2022-06-10 06:33:10|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.3|3748.3|3
1654842820000|2022-06-10 06:33:40|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|1
1654842830000|2022-06-10 06:33:50|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1654842840000|2022-06-10 06:34:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1654842850000|2022-06-10 06:34:10|3753.3|3747.3|3752.3|3746.3|3753.3|3747.3|3752.3|3746.3|2
1654842860000|2022-06-10 06:34:20|3753.3|3747.3|3752.3|3746.3|3753.3|3747.3|3752|3746|5
1654842870000|2022-06-10 06:34:30|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654842880000|2022-06-10 06:34:40|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|4
1654842890000|2022-06-10 06:34:50|3752|3746|3752.8|3746.8|3752.8|3746.8|3752|3746|4
1654842910000|2022-06-10 06:35:10|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654842920000|2022-06-10 06:35:20|3752.3|3746.3|3753|3747|3753|3747|3752.3|3746.3|4
1654842930000|2022-06-10 06:35:30|3753.3|3747.3|3752.5|3746.5|3753.3|3747.3|3752|3746|6
1654842940000|2022-06-10 06:35:40|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|2
1654842950000|2022-06-10 06:35:50|3753.3|3747.3|3753|3747|3753.3|3747.3|3753|3747|2
1654842960000|2022-06-10 06:36:00|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|3
1654842970000|2022-06-10 06:36:10|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|3
1654842980000|2022-06-10 06:36:20|3752.3|3746.3|3751.8|3745.8|3752.8|3746.8|3751.5|3745.5|7
1654842990000|2022-06-10 06:36:30|3752.3|3746.3|3752.3|3746.3|3753.3|3747.3|3752.3|3746.3|8
1654843020000|2022-06-10 06:37:00|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1654843030000|2022-06-10 06:37:10|3753.8|3747.8|3755.3|3749.3|3755.3|3749.3|3753.8|3747.8|2
1654843040000|2022-06-10 06:37:20|3755.5|3749.5|3758|3752|3758|3752|3755.5|3749.5|7
1654843070000|2022-06-10 06:37:50|3758.5|3752.5|3760|3754|3760.3|3754.3|3758.5|3752.5|4
1654843080000|2022-06-10 06:38:00|3760.3|3754.3|3760.5|3754.5|3760.8|3754.8|3760.3|3754.3|4
1654843120000|2022-06-10 06:38:40|3760.8|3754.8|3763|3757|3763|3757|3760.8|3754.8|7
1654843150000|2022-06-10 06:39:10|3763.5|3757.5|3764|3758|3764|3758|3763.5|3757.5|5
1654843160000|2022-06-10 06:39:20|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|1
1654843170000|2022-06-10 06:39:30|3764|3758|3764|3758|3764|3758|3764|3758|1
1654843180000|2022-06-10 06:39:40|3763.8|3757.8|3763.5|3757.5|3763.8|3757.8|3763.5|3757.5|2
1654843200000|2022-06-10 06:40:00|3763.8|3757.8|3762.5|3756.5|3764.3|3758.3|3762.5|3756.5|4
1654843210000|2022-06-10 06:40:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1654843220000|2022-06-10 06:40:20|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1654843230000|2022-06-10 06:40:30|3762.5|3756.5|3762.8|3756.8|3762.8|3756.8|3762.5|3756.5|2
1654843240000|2022-06-10 06:40:40|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|2
1654843260000|2022-06-10 06:41:00|3762.5|3756.5|3762.8|3756.8|3763|3757|3762.5|3756.5|3
1654843270000|2022-06-10 06:41:10|3763|3757|3763|3757|3763|3757|3763|3757|1
1654843300000|2022-06-10 06:41:40|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|3
1654843320000|2022-06-10 06:42:00|3762.5|3756.5|3762.8|3756.8|3763|3757|3762.5|3756.5|3
1654843340000|2022-06-10 06:42:20|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|3
1654843350000|2022-06-10 06:42:30|3764|3758|3764.8|3758.8|3764.8|3758.8|3764|3758|4
1654843360000|2022-06-10 06:42:40|3765|3759|3764.8|3758.8|3765|3759|3764.5|3758.5|3
1654843370000|2022-06-10 06:42:50|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1654843380000|2022-06-10 06:43:00|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1654843410000|2022-06-10 06:43:30|3765.3|3759.3|3764.5|3758.5|3765.3|3759.3|3764.5|3758.5|2
1654843420000|2022-06-10 06:43:40|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|2
1654843430000|2022-06-10 06:43:50|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1654843450000|2022-06-10 06:44:10|3764.8|3758.8|3764.1|3758.1|3764.8|3758.8|3764.1|3758.1|4
1654843460000|2022-06-10 06:44:20|3763.9|3757.9|3763.3|3757.3|3763.9|3757.9|3763.3|3757.3|2
1654843480000|2022-06-10 06:44:40|3762.8|3756.8|3763|3757|3763|3757|3762.8|3756.8|2
1654843500000|2022-06-10 06:45:00|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3761.5|3755.5|4
1654843520000|2022-06-10 06:45:20|3762.5|3756.5|3762.8|3756.8|3762.8|3756.8|3762.5|3756.5|2
1654843530000|2022-06-10 06:45:30|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1654843570000|2022-06-10 06:46:10|3762.3|3756.3|3762|3756|3762.3|3756.3|3762|3756|2
1654843610000|2022-06-10 06:46:50|3763.3|3757.3|3765|3759|3765|3759|3763.3|3757.3|3
1654843640000|2022-06-10 06:47:20|3764.8|3758.8|3766|3760|3766.3|3760.3|3764.8|3758.8|4
1654843660000|2022-06-10 06:47:40|3766.3|3760.3|3767.8|3761.8|3767.8|3761.8|3766.3|3760.3|3
1654843680000|2022-06-10 06:48:00|3768.3|3762.3|3768|3762|3768.3|3762.3|3767.8|3761.8|5
1654843690000|2022-06-10 06:48:10|3767.8|3761.8|3766.3|3760.3|3767.8|3761.8|3766.3|3760.3|3
1654843700000|2022-06-10 06:48:20|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|3
1654843720000|2022-06-10 06:48:40|3767.3|3761.3|3766.5|3760.5|3767.3|3761.3|3766.5|3760.5|4
1654843770000|2022-06-10 06:49:30|3765.8|3759.8|3765|3759|3765.8|3759.8|3765|3759|2
1654843780000|2022-06-10 06:49:40|3764.5|3758.5|3764.3|3758.3|3764.5|3758.5|3764.3|3758.3|2
1654843800000|2022-06-10 06:50:00|3764|3758|3764.8|3758.8|3764.8|3758.8|3764|3758|2
1654843810000|2022-06-10 06:50:10|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|1
1654843820000|2022-06-10 06:50:20|3764.5|3758.5|3765|3759|3765|3759|3764.5|3758.5|2
1654843840000|2022-06-10 06:50:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|1
1654843860000|2022-06-10 06:51:00|3765.5|3759.5|3768|3762|3768|3762|3765.5|3759.5|4
1654843870000|2022-06-10 06:51:10|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|2
1654843880000|2022-06-10 06:51:20|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|2
1654843890000|2022-06-10 06:51:30|3768.5|3762.5|3769.5|3763.5|3770.5|3764.5|3768.5|3762.5|6
1654843900000|2022-06-10 06:51:40|3768.8|3762.8|3769|3763|3769|3763|3768.5|3762.5|4
1654843910000|2022-06-10 06:51:50|3770|3764|3769|3763|3770|3764|3768.3|3762.3|7
1654843920000|2022-06-10 06:52:00|3769.3|3763.3|3768.5|3762.5|3769.3|3763.3|3768.5|3762.5|5
1654843930000|2022-06-10 06:52:10|3768.3|3762.3|3768|3762|3768.3|3762.3|3768|3762|2
1654843940000|2022-06-10 06:52:20|3767.8|3761.8|3767|3761|3767.8|3761.8|3767|3761|2
1654843950000|2022-06-10 06:52:30|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|2
1654843960000|2022-06-10 06:52:40|3766.8|3760.8|3765.3|3759.3|3766.8|3760.8|3765|3759|4
1654843970000|2022-06-10 06:52:50|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1654843980000|2022-06-10 06:53:00|3765.3|3759.3|3767|3761|3767.3|3761.3|3765.3|3759.3|3
1654843990000|2022-06-10 06:53:10|3766|3760|3765|3759|3766|3760|3765|3759|2
1654844000000|2022-06-10 06:53:20|3764.8|3758.8|3766|3760|3766|3760|3764.8|3758.8|2
1654844010000|2022-06-10 06:53:30|3765.5|3759.5|3765.3|3759.3|3765.5|3759.5|3765.3|3759.3|2
1654844020000|2022-06-10 06:53:40|3765|3759|3768|3762|3768|3762|3765|3759|4
1654844030000|2022-06-10 06:53:50|3766.8|3760.8|3767|3761|3767|3761|3766.8|3760.8|4
1654844040000|2022-06-10 06:54:00|3766.8|3760.8|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|8
1654844050000|2022-06-10 06:54:10|3767|3761|3767.3|3761.3|3767.3|3761.3|3766.3|3760.3|6
1654844060000|2022-06-10 06:54:20|3767.5|3761.5|3766.8|3760.8|3767.5|3761.5|3766.8|3760.8|3
1654844070000|2022-06-10 06:54:30|3766.5|3760.5|3767.8|3761.8|3767.8|3761.8|3766.5|3760.5|4
1654844080000|2022-06-10 06:54:40|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1654844090000|2022-06-10 06:54:50|3767.3|3761.3|3768.3|3762.3|3768.3|3762.3|3767|3761|7
1654844100000|2022-06-10 06:55:00|3768|3762|3766.8|3760.8|3768|3762|3766.8|3760.8|7
1654844110000|2022-06-10 06:55:10|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|4
1654844120000|2022-06-10 06:55:20|3766.9|3760.9|3765.1|3759.1|3766.9|3760.9|3765.1|3759.1|4
1654844140000|2022-06-10 06:55:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1654844170000|2022-06-10 06:56:10|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|2
1654844190000|2022-06-10 06:56:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654844200000|2022-06-10 06:56:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1654844220000|2022-06-10 06:57:00|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|2
1654844240000|2022-06-10 06:57:20|3763.1|3757.1|3760.9|3754.9|3763.1|3757.1|3760.9|3754.9|7
1654844250000|2022-06-10 06:57:30|3760.6|3754.6|3759.9|3753.9|3760.6|3754.6|3759.9|3753.9|3
1654844270000|2022-06-10 06:57:50|3759.4|3753.4|3757.1|3751.1|3759.4|3753.4|3757.1|3751.1|5
1654844280000|2022-06-10 06:58:00|3757.4|3751.4|3761.4|3755.4|3761.4|3755.4|3757.4|3751.4|3
1654844290000|2022-06-10 06:58:10|3761.6|3755.6|3761.9|3755.9|3762.1|3756.1|3761.6|3755.6|5
1654844300000|2022-06-10 06:58:20|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|3
1654844310000|2022-06-10 06:58:30|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654844320000|2022-06-10 06:58:40|3760.9|3754.9|3758.9|3752.9|3760.9|3754.9|3758.9|3752.9|5
1654844330000|2022-06-10 06:58:50|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1654844340000|2022-06-10 06:59:00|3758.1|3752.1|3755.9|3749.9|3758.1|3752.1|3755.9|3749.9|7
1654844350000|2022-06-10 06:59:10|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|4
1654844360000|2022-06-10 06:59:20|3754.4|3748.4|3753.1|3747.1|3754.4|3748.4|3753.1|3747.1|2
1654844370000|2022-06-10 06:59:30|3752.6|3746.6|3756.1|3750.1|3756.1|3750.1|3752.1|3746.1|4
1654844380000|2022-06-10 06:59:40|3755.9|3749.9|3757.4|3751.4|3758.6|3752.6|3755.9|3749.9|10
1654844390000|2022-06-10 06:59:50|3757.6|3751.6|3749.6|3743.6|3758.6|3752.6|3749.6|3743.6|9
1654844400000|2022-06-10 07:00:00|3748.8|3742.8|3751.6|3745.6|3751.6|3745.6|3748.5|3742.5|6
1654844410000|2022-06-10 07:00:10|3751.5|3745.5|3751.6|3745.6|3751.6|3745.6|3751.3|3745.3|4
1654844430000|2022-06-10 07:00:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1654844440000|2022-06-10 07:00:40|3751.1|3745.1|3751.6|3745.6|3751.6|3745.6|3750.9|3744.9|4
1654844460000|2022-06-10 07:01:00|3750.9|3744.9|3750.4|3744.4|3751.6|3745.6|3750.1|3744.1|7
1654844470000|2022-06-10 07:01:10|3750.1|3744.1|3749.1|3743.1|3750.4|3744.4|3749.1|3743.1|5
1654844480000|2022-06-10 07:01:20|3749.4|3743.4|3746.6|3740.6|3749.4|3743.4|3746.6|3740.6|4
1654844490000|2022-06-10 07:01:30|3746.4|3740.4|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|4
1654844500000|2022-06-10 07:01:40|3745.9|3739.9|3747.6|3741.6|3747.6|3741.6|3745.9|3739.9|5
1654844510000|2022-06-10 07:01:50|3748.1|3742.1|3747.9|3741.9|3748.4|3742.4|3747.9|3741.9|4
1654844520000|2022-06-10 07:02:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1654844530000|2022-06-10 07:02:10|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1654844540000|2022-06-10 07:02:20|3748.6|3742.6|3750.9|3744.9|3750.9|3744.9|3748.6|3742.6|2
1654844550000|2022-06-10 07:02:30|3750.6|3744.6|3751.4|3745.4|3751.4|3745.4|3749.9|3743.9|5
1654844560000|2022-06-10 07:02:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|3
1654844570000|2022-06-10 07:02:50|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3751.1|3745.1|2
1654844580000|2022-06-10 07:03:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1654844590000|2022-06-10 07:03:10|3750.6|3744.6|3749.4|3743.4|3750.6|3744.6|3749.1|3743.1|4
1654844600000|2022-06-10 07:03:20|3750.9|3744.9|3751.9|3745.9|3752.1|3746.1|3750.9|3744.9|8
1654844610000|2022-06-10 07:03:30|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1654844620000|2022-06-10 07:03:40|3752.4|3746.4|3753.4|3747.4|3754.4|3748.4|3752.4|3746.4|9
1654844630000|2022-06-10 07:03:50|3753.9|3747.9|3754.6|3748.6|3754.6|3748.6|3753.9|3747.9|3
1654844640000|2022-06-10 07:04:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654844650000|2022-06-10 07:04:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|3
1654844660000|2022-06-10 07:04:20|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|2
1654844670000|2022-06-10 07:04:30|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654844680000|2022-06-10 07:04:40|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1654844690000|2022-06-10 07:04:50|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3752.9|3746.9|8
1654844700000|2022-06-10 07:05:00|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1654844710000|2022-06-10 07:05:10|3754.4|3748.4|3758.1|3752.1|3758.1|3752.1|3754.4|3748.4|6
1654844720000|2022-06-10 07:05:20|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3756.4|3750.4|4
1654844730000|2022-06-10 07:05:30|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3757.9|3751.9|5
1654844740000|2022-06-10 07:05:40|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|4
1654844750000|2022-06-10 07:05:50|3759.4|3753.4|3760.6|3754.6|3760.6|3754.6|3759.4|3753.4|6
1654844760000|2022-06-10 07:06:00|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|3
1654844770000|2022-06-10 07:06:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654844780000|2022-06-10 07:06:20|3761.4|3755.4|3759.9|3753.9|3761.4|3755.4|3759.9|3753.9|3
1654844790000|2022-06-10 07:06:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654844810000|2022-06-10 07:06:50|3758.9|3752.9|3759.6|3753.6|3759.6|3753.6|3758.9|3752.9|2
1654844820000|2022-06-10 07:07:00|3759.9|3753.9|3760.4|3754.4|3761.1|3755.1|3759.9|3753.9|5
1654844840000|2022-06-10 07:07:20|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1654844850000|2022-06-10 07:07:30|3760.1|3754.1|3762.9|3756.9|3762.9|3756.9|3760.1|3754.1|6
1654844860000|2022-06-10 07:07:40|3762.1|3756.1|3764.6|3758.6|3764.6|3758.6|3761.9|3755.9|6
1654844880000|2022-06-10 07:08:00|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654844900000|2022-06-10 07:08:20|3764.8|3758.8|3763.9|3757.9|3764.8|3758.8|3763.9|3757.9|2
1654844910000|2022-06-10 07:08:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654844920000|2022-06-10 07:08:40|3763.4|3757.4|3760.9|3754.9|3763.4|3757.4|3760.9|3754.9|4
1654844930000|2022-06-10 07:08:50|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|4
1654844940000|2022-06-10 07:09:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654844950000|2022-06-10 07:09:10|3760.9|3754.9|3759.6|3753.6|3760.9|3754.9|3759.4|3753.4|4
1654844960000|2022-06-10 07:09:20|3760.4|3754.4|3760.1|3754.1|3761.4|3755.4|3760.1|3754.1|5
1654844990000|2022-06-10 07:09:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1654845000000|2022-06-10 07:10:00|3759.6|3753.6|3758.4|3752.4|3759.6|3753.6|3757.9|3751.9|5
1654845010000|2022-06-10 07:10:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654845020000|2022-06-10 07:10:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654845070000|2022-06-10 07:11:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654845170000|2022-06-10 07:12:50|3758.6|3752.6|3754.4|3748.4|3758.6|3752.6|3754.4|3748.4|5
1654845180000|2022-06-10 07:13:00|3754.1|3748.1|3754.4|3748.4|3754.4|3748.4|3754.1|3748.1|2
1654845190000|2022-06-10 07:13:10|3754.6|3748.6|3756.4|3750.4|3756.6|3750.6|3754.6|3748.6|3
1654845210000|2022-06-10 07:13:30|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1654845220000|2022-06-10 07:13:40|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1654845230000|2022-06-10 07:13:50|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|2
1654845240000|2022-06-10 07:14:00|3756.6|3750.6|3758.1|3752.1|3758.6|3752.6|3756.6|3750.6|6
1654845250000|2022-06-10 07:14:10|3758.4|3752.4|3758.6|3752.6|3759.4|3753.4|3758.4|3752.4|4
1654845260000|2022-06-10 07:14:20|3758.9|3752.9|3760.4|3754.4|3760.6|3754.6|3758.9|3752.9|5
1654845280000|2022-06-10 07:14:40|3760.6|3754.6|3760.9|3754.9|3761.6|3755.6|3760.6|3754.6|6
1654845300000|2022-06-10 07:15:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1654845310000|2022-06-10 07:15:10|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.1|3753.1|4
1654845370000|2022-06-10 07:16:10|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|3
1654845380000|2022-06-10 07:16:20|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|2
1654845390000|2022-06-10 07:16:30|3761.4|3755.4|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|4
1654845400000|2022-06-10 07:16:40|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|3
1654845410000|2022-06-10 07:16:50|3763.1|3757.1|3762.4|3756.4|3763.1|3757.1|3762.4|3756.4|3
1654845420000|2022-06-10 07:17:00|3762.1|3756.1|3763.4|3757.4|3763.6|3757.6|3762.1|3756.1|4
1654845430000|2022-06-10 07:17:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654845440000|2022-06-10 07:17:20|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|2
1654845450000|2022-06-10 07:17:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654845460000|2022-06-10 07:17:40|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1654845470000|2022-06-10 07:17:50|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1654845480000|2022-06-10 07:18:00|3762.6|3756.6|3761.4|3755.4|3762.6|3756.6|3761.4|3755.4|5
1654845490000|2022-06-10 07:18:10|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|5
1654845500000|2022-06-10 07:18:20|3762.4|3756.4|3763.1|3757.1|3763.1|3757.1|3762.1|3756.1|4
1654845510000|2022-06-10 07:18:30|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|3
1654845540000|2022-06-10 07:19:00|3761.9|3755.9|3762.6|3756.6|3762.6|3756.6|3761.6|3755.6|4
1654845550000|2022-06-10 07:19:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|4
1654845560000|2022-06-10 07:19:20|3762.1|3756.1|3762.9|3756.9|3762.9|3756.9|3762.1|3756.1|4
1654845570000|2022-06-10 07:19:30|3763.4|3757.4|3761.4|3755.4|3763.4|3757.4|3761.4|3755.4|6
1654845580000|2022-06-10 07:19:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|3
1654845600000|2022-06-10 07:20:00|3761.1|3755.1|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|6
1654845610000|2022-06-10 07:20:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654845630000|2022-06-10 07:20:30|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1654845640000|2022-06-10 07:20:40|3761.4|3755.4|3760.4|3754.4|3761.4|3755.4|3760.4|3754.4|2
1654845650000|2022-06-10 07:20:50|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1654845660000|2022-06-10 07:21:00|3759.4|3753.4|3758.6|3752.6|3759.4|3753.4|3758.4|3752.4|6
1654845670000|2022-06-10 07:21:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654845700000|2022-06-10 07:21:40|3758.6|3752.6|3757.4|3751.4|3758.6|3752.6|3757.1|3751.1|6
1654845720000|2022-06-10 07:22:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654845730000|2022-06-10 07:22:10|3756|3750|3754.9|3748.9|3756|3750|3754.6|3748.6|5
1654845760000|2022-06-10 07:22:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1654845820000|2022-06-10 07:23:40|3755.9|3749.9|3756.6|3750.6|3756.6|3750.6|3755.9|3749.9|4
1654845830000|2022-06-10 07:23:50|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|8
1654845840000|2022-06-10 07:24:00|3758.1|3752.1|3760.6|3754.6|3760.6|3754.6|3758.1|3752.1|4
1654845860000|2022-06-10 07:24:20|3761.1|3755.1|3760.9|3754.9|3761.1|3755.1|3760.9|3754.9|2
1654845890000|2022-06-10 07:24:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654845900000|2022-06-10 07:25:00|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654845910000|2022-06-10 07:25:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654845960000|2022-06-10 07:26:00|3760.9|3754.9|3758|3752|3760.9|3754.9|3758|3752|2
1654845970000|2022-06-10 07:26:10|3756.8|3750.8|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|4
1654845990000|2022-06-10 07:26:30|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|2
1654846000000|2022-06-10 07:26:40|3757.1|3751.1|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|3
1654846030000|2022-06-10 07:27:10|3756.6|3750.6|3755.9|3749.9|3756.6|3750.6|3755.9|3749.9|5
1654846070000|2022-06-10 07:27:50|3756.9|3750.9|3756.4|3750.4|3757.1|3751.1|3756.4|3750.4|6
1654846080000|2022-06-10 07:28:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654846090000|2022-06-10 07:28:10|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|4
1654846100000|2022-06-10 07:28:20|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|3
1654846110000|2022-06-10 07:28:30|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.4|3749.4|4
1654846120000|2022-06-10 07:28:40|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.4|3749.4|3
1654846130000|2022-06-10 07:28:50|3755.9|3749.9|3756.4|3750.4|3756.9|3750.9|3755.6|3749.6|6
1654846140000|2022-06-10 07:29:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654846150000|2022-06-10 07:29:10|3755.9|3749.9|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|3
1654846160000|2022-06-10 07:29:20|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1654846170000|2022-06-10 07:29:30|3755.6|3749.6|3755.1|3749.1|3755.9|3749.9|3755.1|3749.1|4
1654846200000|2022-06-10 07:30:00|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654846220000|2022-06-10 07:30:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654846270000|2022-06-10 07:31:10|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|2
1654846300000|2022-06-10 07:31:40|3753.5|3747.5|3751.8|3745.8|3753.5|3747.5|3751.8|3745.8|4
1654846310000|2022-06-10 07:31:50|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1654846320000|2022-06-10 07:32:00|3751.3|3745.3|3750.1|3744.1|3751.3|3745.3|3750.1|3744.1|7
1654846330000|2022-06-10 07:32:10|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1654846340000|2022-06-10 07:32:20|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1654846350000|2022-06-10 07:32:30|3751.4|3745.4|3751.1|3745.1|3752.1|3746.1|3751.1|3745.1|4
1654846360000|2022-06-10 07:32:40|3751.4|3745.4|3752.1|3746.1|3752.1|3746.1|3751.4|3745.4|2
1654846380000|2022-06-10 07:33:00|3752.6|3746.6|3752.9|3746.9|3753.1|3747.1|3752.6|3746.6|3
1654846400000|2022-06-10 07:33:20|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1654846410000|2022-06-10 07:33:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1654846420000|2022-06-10 07:33:40|3752.9|3746.9|3753.1|3747.1|3753.6|3747.6|3752.9|3746.9|3
1654846440000|2022-06-10 07:34:00|3753.4|3747.4|3754.4|3748.4|3754.4|3748.4|3753.4|3747.4|4
1654846470000|2022-06-10 07:34:30|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|2
1654846480000|2022-06-10 07:34:40|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|2
1654846600000|2022-06-10 07:36:40|3753.9|3747.9|3757.1|3751.1|3757.1|3751.1|3753.9|3747.9|6
1654846610000|2022-06-10 07:36:50|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|3
1654846640000|2022-06-10 07:37:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654846650000|2022-06-10 07:37:30|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1654846670000|2022-06-10 07:37:50|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|3
1654846700000|2022-06-10 07:38:20|3757.6|3751.6|3758.4|3752.4|3758.9|3752.9|3757.6|3751.6|4
1654846720000|2022-06-10 07:38:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654846780000|2022-06-10 07:39:40|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|3
1654846790000|2022-06-10 07:39:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654846800000|2022-06-10 07:40:00|3757.4|3751.4|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|3
1654846810000|2022-06-10 07:40:10|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|2
1654846840000|2022-06-10 07:40:40|3757.4|3751.4|3755.1|3749.1|3757.4|3751.4|3754.9|3748.9|3
1654846870000|2022-06-10 07:41:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1654846880000|2022-06-10 07:41:20|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|2
1654846890000|2022-06-10 07:41:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1654846920000|2022-06-10 07:42:00|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1654846970000|2022-06-10 07:42:50|3755.4|3749.4|3754.6|3748.6|3755.4|3749.4|3754.6|3748.6|2
1654847040000|2022-06-10 07:44:00|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|4
1654847050000|2022-06-10 07:44:10|3754.4|3748.4|3753.4|3747.4|3754.6|3748.6|3753.4|3747.4|6
1654847060000|2022-06-10 07:44:20|3752.6|3746.6|3751.6|3745.6|3752.6|3746.6|3751.6|3745.6|4
1654847070000|2022-06-10 07:44:30|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.6|3744.6|5
1654847080000|2022-06-10 07:44:40|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1654847090000|2022-06-10 07:44:50|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|6
1654847100000|2022-06-10 07:45:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1654847110000|2022-06-10 07:45:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1654847130000|2022-06-10 07:45:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1654847170000|2022-06-10 07:46:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1654847180000|2022-06-10 07:46:20|3750.6|3744.6|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|3
1654847200000|2022-06-10 07:46:40|3750.4|3744.4|3750.6|3744.6|3750.9|3744.9|3750.1|3744.1|4
1654847210000|2022-06-10 07:46:50|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1654847230000|2022-06-10 07:47:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1654847270000|2022-06-10 07:47:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1654847280000|2022-06-10 07:48:00|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1654847300000|2022-06-10 07:48:20|3752.1|3746.1|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|2
1654847320000|2022-06-10 07:48:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1654847330000|2022-06-10 07:48:50|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|8
1654847340000|2022-06-10 07:49:00|3751.1|3745.1|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|3
1654847350000|2022-06-10 07:49:10|3752.1|3746.1|3751.4|3745.4|3752.1|3746.1|3751.1|3745.1|6
1654847360000|2022-06-10 07:49:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|3
1654847370000|2022-06-10 07:49:30|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3751.4|3745.4|6
1654847380000|2022-06-10 07:49:40|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1654847390000|2022-06-10 07:49:50|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1654847420000|2022-06-10 07:50:20|3752.1|3746.1|3752.6|3746.6|3752.6|3746.6|3752.1|3746.1|2
1654847430000|2022-06-10 07:50:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1654847440000|2022-06-10 07:50:40|3753.4|3747.4|3752.9|3746.9|3753.8|3747.8|3752.9|3746.9|8
1654847450000|2022-06-10 07:50:50|3753.1|3747.1|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|2
1654847460000|2022-06-10 07:51:00|3753.1|3747.1|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|4
1654847470000|2022-06-10 07:51:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1654847480000|2022-06-10 07:51:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654847490000|2022-06-10 07:51:30|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1654847510000|2022-06-10 07:51:50|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1654847530000|2022-06-10 07:52:10|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654847540000|2022-06-10 07:52:20|3751.9|3745.9|3753.1|3747.1|3753.1|3747.1|3751.9|3745.9|2
1654847570000|2022-06-10 07:52:50|3752.1|3746.1|3752.1|3746.1|3753.1|3747.1|3752.1|3746.1|9
1654847590000|2022-06-10 07:53:10|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.1|3745.1|4
1654847600000|2022-06-10 07:53:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1654847610000|2022-06-10 07:53:30|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1654847620000|2022-06-10 07:53:40|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1654847650000|2022-06-10 07:54:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1654847670000|2022-06-10 07:54:30|3750.1|3744.1|3751.1|3745.1|3751.1|3745.1|3750.1|3744.1|2
1654847680000|2022-06-10 07:54:40|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3751.4|3745.4|4
1654847700000|2022-06-10 07:55:00|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1654847710000|2022-06-10 07:55:10|3753.1|3747.1|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|2
1654847720000|2022-06-10 07:55:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654847740000|2022-06-10 07:55:40|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|2
1654847750000|2022-06-10 07:55:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654847800000|2022-06-10 07:56:40|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1654847810000|2022-06-10 07:56:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654847840000|2022-06-10 07:57:20|3753.4|3747.4|3754.1|3748.1|3754.1|3748.1|3751.9|3745.9|5
1654847850000|2022-06-10 07:57:30|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1654847870000|2022-06-10 07:57:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654847890000|2022-06-10 07:58:10|3752.9|3746.9|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|2
1654847920000|2022-06-10 07:58:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1654847960000|2022-06-10 07:59:20|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|3
1654847970000|2022-06-10 07:59:30|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1654847990000|2022-06-10 07:59:50|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1654848000000|2022-06-10 08:00:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1654848010000|2022-06-10 08:00:10|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|2
1654848020000|2022-06-10 08:00:20|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1654848030000|2022-06-10 08:00:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1654848050000|2022-06-10 08:00:50|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1654848060000|2022-06-10 08:01:00|3754.1|3748.1|3756.6|3750.6|3756.6|3750.6|3754.1|3748.1|11
1654848070000|2022-06-10 08:01:10|3757.1|3751.1|3761.1|3755.1|3761.4|3755.4|3757.1|3751.1|10
1654848080000|2022-06-10 08:01:20|3759|3753|3757.8|3751.8|3760.4|3754.4|3757.8|3751.8|11
1654848090000|2022-06-10 08:01:30|3758.5|3752.5|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|7
1654848100000|2022-06-10 08:01:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654848110000|2022-06-10 08:01:50|3757.4|3751.4|3757.9|3751.9|3758.1|3752.1|3757.4|3751.4|7
1654848120000|2022-06-10 08:02:00|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|7
1654848130000|2022-06-10 08:02:10|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1654848140000|2022-06-10 08:02:20|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1654848170000|2022-06-10 08:02:50|3757.1|3751.1|3759.6|3753.6|3759.6|3753.6|3757.1|3751.1|5
1654848180000|2022-06-10 08:03:00|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|2
1654848190000|2022-06-10 08:03:10|3760.6|3754.6|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|6
1654848200000|2022-06-10 08:03:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|3
1654848210000|2022-06-10 08:03:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654848230000|2022-06-10 08:03:50|3760.1|3754.1|3761.1|3755.1|3761.1|3755.1|3759.6|3753.6|7
1654848240000|2022-06-10 08:04:00|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|3
1654848250000|2022-06-10 08:04:10|3761.6|3755.6|3763.5|3757.5|3763.5|3757.5|3761.6|3755.6|6
1654848260000|2022-06-10 08:04:20|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654848280000|2022-06-10 08:04:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654848310000|2022-06-10 08:05:10|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|3
1654848320000|2022-06-10 08:05:20|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|2
1654848330000|2022-06-10 08:05:30|3762.6|3756.6|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|3
1654848340000|2022-06-10 08:05:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654848350000|2022-06-10 08:05:50|3762.1|3756.1|3761.1|3755.1|3762.1|3756.1|3760.9|3754.9|6
1654848360000|2022-06-10 08:06:00|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|2
1654848370000|2022-06-10 08:06:10|3760.9|3754.9|3760.1|3754.1|3760.9|3754.9|3760.1|3754.1|3
1654848380000|2022-06-10 08:06:20|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|4
1654848400000|2022-06-10 08:06:40|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|3
1654848410000|2022-06-10 08:06:50|3758.6|3752.6|3759.4|3753.4|3759.4|3753.4|3758.6|3752.6|4
1654848420000|2022-06-10 08:07:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654848430000|2022-06-10 08:07:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654848440000|2022-06-10 08:07:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654848450000|2022-06-10 08:07:30|3758.9|3752.9|3757.6|3751.6|3758.9|3752.9|3757.6|3751.6|3
1654848460000|2022-06-10 08:07:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654848480000|2022-06-10 08:08:00|3757.6|3751.6|3756.6|3750.6|3757.6|3751.6|3755.6|3749.6|9
1654848490000|2022-06-10 08:08:10|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1654848500000|2022-06-10 08:08:20|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|3
1654848520000|2022-06-10 08:08:40|3758.6|3752.6|3760.1|3754.1|3760.1|3754.1|3758.6|3752.6|3
1654848540000|2022-06-10 08:09:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1654848580000|2022-06-10 08:09:40|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3758.6|3752.6|4
1654848590000|2022-06-10 08:09:50|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|5
1654848600000|2022-06-10 08:10:00|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1654848630000|2022-06-10 08:10:30|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|2
1654848650000|2022-06-10 08:10:50|3762.1|3756.1|3762.9|3756.9|3762.9|3756.9|3762.1|3756.1|4
1654848660000|2022-06-10 08:11:00|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1654848690000|2022-06-10 08:11:30|3761.6|3755.6|3760.1|3754.1|3761.6|3755.6|3759.9|3753.9|4
1654848700000|2022-06-10 08:11:40|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|2
1654848710000|2022-06-10 08:11:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654848720000|2022-06-10 08:12:00|3758.9|3752.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|3
1654848730000|2022-06-10 08:12:10|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1654848760000|2022-06-10 08:12:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1654848770000|2022-06-10 08:12:50|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1654848780000|2022-06-10 08:13:00|3759.6|3753.6|3758.9|3752.9|3759.6|3753.6|3758.9|3752.9|2
1654848790000|2022-06-10 08:13:10|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1654848810000|2022-06-10 08:13:30|3758.1|3752.1|3757.9|3751.9|3758.1|3752.1|3757.9|3751.9|2
1654848820000|2022-06-10 08:13:40|3757.6|3751.6|3756.4|3750.4|3757.6|3751.6|3756.4|3750.4|3
1654848830000|2022-06-10 08:13:50|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1654848850000|2022-06-10 08:14:10|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|2
1654848860000|2022-06-10 08:14:20|3756.1|3750.1|3755.9|3749.9|3756.4|3750.4|3755.6|3749.6|8
1654848870000|2022-06-10 08:14:30|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1654848880000|2022-06-10 08:14:40|3756.1|3750.1|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|4
1654848890000|2022-06-10 08:14:50|3755.4|3749.4|3754.6|3748.6|3755.4|3749.4|3754.6|3748.6|5
1654848900000|2022-06-10 08:15:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1654848910000|2022-06-10 08:15:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|3
1654848920000|2022-06-10 08:15:20|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|3
1654848930000|2022-06-10 08:15:30|3754.9|3748.9|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|5
1654848940000|2022-06-10 08:15:40|3754.6|3748.6|3755.4|3749.4|3755.4|3749.4|3754.6|3748.6|4
1654848960000|2022-06-10 08:16:00|3755.6|3749.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|2
1654848970000|2022-06-10 08:16:10|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|5
1654849000000|2022-06-10 08:16:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654849020000|2022-06-10 08:17:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654849030000|2022-06-10 08:17:10|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|2
1654849040000|2022-06-10 08:17:20|3756.6|3750.6|3757.6|3751.6|3757.6|3751.6|3756.6|3750.6|4
1654849050000|2022-06-10 08:17:30|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.6|3751.6|7
1654849100000|2022-06-10 08:18:20|3758.1|3752.1|3759.1|3753.1|3759.1|3753.1|3758.1|3752.1|3
1654849110000|2022-06-10 08:18:30|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1654849160000|2022-06-10 08:19:20|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1654849180000|2022-06-10 08:19:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654849190000|2022-06-10 08:19:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654849200000|2022-06-10 08:20:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654849210000|2022-06-10 08:20:10|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1654849230000|2022-06-10 08:20:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654849240000|2022-06-10 08:20:40|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1654849260000|2022-06-10 08:21:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654849280000|2022-06-10 08:21:20|3759.4|3753.4|3758.6|3752.6|3759.4|3753.4|3758.6|3752.6|3
1654849290000|2022-06-10 08:21:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654849350000|2022-06-10 08:22:30|3761.9|3755.9|3763.1|3757.1|3763.1|3757.1|3761.8|3755.8|5
1654849380000|2022-06-10 08:23:00|3762.9|3756.9|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|2
1654849400000|2022-06-10 08:23:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654849500000|2022-06-10 08:25:00|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654849510000|2022-06-10 08:25:10|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654849530000|2022-06-10 08:25:30|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1654849580000|2022-06-10 08:26:20|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654849590000|2022-06-10 08:26:30|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|2
1654849640000|2022-06-10 08:27:20|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3763.1|3757.1|2
1654849650000|2022-06-10 08:27:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654849690000|2022-06-10 08:28:10|3763.6|3757.6|3765.4|3759.4|3765.4|3759.4|3763.6|3757.6|2
1654849750000|2022-06-10 08:29:10|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|3
1654849760000|2022-06-10 08:29:20|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|2
1654849780000|2022-06-10 08:29:40|3766.4|3760.4|3766.1|3760.1|3766.4|3760.4|3766.1|3760.1|2
1654849800000|2022-06-10 08:30:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654849810000|2022-06-10 08:30:10|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1654849820000|2022-06-10 08:30:20|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|2
1654849870000|2022-06-10 08:31:10|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654849890000|2022-06-10 08:31:30|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1654849940000|2022-06-10 08:32:20|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1654849960000|2022-06-10 08:32:40|3766.1|3760.1|3763.9|3757.9|3766.1|3760.1|3763.4|3757.4|8
1654849970000|2022-06-10 08:32:50|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|2
1654849990000|2022-06-10 08:33:10|3763.6|3757.6|3761.9|3755.9|3763.6|3757.6|3761.9|3755.9|4
1654850000000|2022-06-10 08:33:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1654850010000|2022-06-10 08:33:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654850030000|2022-06-10 08:33:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654850050000|2022-06-10 08:34:10|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|2
1654850060000|2022-06-10 08:34:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654850070000|2022-06-10 08:34:30|3760.4|3754.4|3759.1|3753.1|3760.4|3754.4|3759.1|3753.1|8
1654850080000|2022-06-10 08:34:40|3759.6|3753.6|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|3
1654850090000|2022-06-10 08:34:50|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1654850100000|2022-06-10 08:35:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|3
1654850110000|2022-06-10 08:35:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654850180000|2022-06-10 08:36:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654850210000|2022-06-10 08:36:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654850240000|2022-06-10 08:37:20|3759.4|3753.4|3761.1|3755.1|3761.1|3755.1|3759.4|3753.4|2
1654850250000|2022-06-10 08:37:30|3760.9|3754.9|3762.1|3756.1|3762.1|3756.1|3760.9|3754.9|4
1654850260000|2022-06-10 08:37:40|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|3
1654850270000|2022-06-10 08:37:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654850290000|2022-06-10 08:38:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654850300000|2022-06-10 08:38:20|3762.6|3756.6|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|3
1654850310000|2022-06-10 08:38:30|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|2
1654850320000|2022-06-10 08:38:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|3
1654850330000|2022-06-10 08:38:50|3763.1|3757.1|3762.9|3756.9|3763.6|3757.6|3762.9|3756.9|8
1654850340000|2022-06-10 08:39:00|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654850350000|2022-06-10 08:39:10|3763.4|3757.4|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|5
1654850360000|2022-06-10 08:39:20|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1654850380000|2022-06-10 08:39:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1654850390000|2022-06-10 08:39:50|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1654850400000|2022-06-10 08:40:00|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|3
1654850410000|2022-06-10 08:40:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654850430000|2022-06-10 08:40:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1654850450000|2022-06-10 08:40:50|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654850490000|2022-06-10 08:41:30|3765.6|3759.6|3763.4|3757.4|3765.6|3759.6|3763.4|3757.4|4
1654850500000|2022-06-10 08:41:40|3763.1|3757.1|3762.4|3756.4|3763.1|3757.1|3762.4|3756.4|3
1654850520000|2022-06-10 08:42:00|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1654850530000|2022-06-10 08:42:10|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654850550000|2022-06-10 08:42:30|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|2
1654850580000|2022-06-10 08:43:00|3763.9|3757.9|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|3
1654850590000|2022-06-10 08:43:10|3763.4|3757.4|3764.1|3758.1|3764.1|3758.1|3763.4|3757.4|2
1654850630000|2022-06-10 08:43:50|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1654850640000|2022-06-10 08:44:00|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654850650000|2022-06-10 08:44:10|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|2
1654850660000|2022-06-10 08:44:20|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654850680000|2022-06-10 08:44:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654850700000|2022-06-10 08:45:00|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654850710000|2022-06-10 08:45:10|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|4
1654850720000|2022-06-10 08:45:20|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1654850730000|2022-06-10 08:45:30|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1654850740000|2022-06-10 08:45:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654850750000|2022-06-10 08:45:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654850770000|2022-06-10 08:46:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654850780000|2022-06-10 08:46:20|3764.1|3758.1|3763.1|3757.1|3764.1|3758.1|3763.1|3757.1|4
1654850840000|2022-06-10 08:47:20|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|2
1654850880000|2022-06-10 08:48:00|3763.4|3757.4|3761.6|3755.6|3763.4|3757.4|3761.6|3755.6|3
1654850890000|2022-06-10 08:48:10|3761.9|3755.9|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|3
1654850920000|2022-06-10 08:48:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654850930000|2022-06-10 08:48:50|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|3
1654850950000|2022-06-10 08:49:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654850990000|2022-06-10 08:49:50|3762.9|3756.9|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|2
1654851000000|2022-06-10 08:50:00|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|2
1654851020000|2022-06-10 08:50:20|3762.4|3756.4|3760.9|3754.9|3762.4|3756.4|3760.9|3754.9|5
1654851080000|2022-06-10 08:51:20|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|3
1654851100000|2022-06-10 08:51:40|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|2
1654851110000|2022-06-10 08:51:50|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|2
1654851120000|2022-06-10 08:52:00|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1654851130000|2022-06-10 08:52:10|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|2
1654851160000|2022-06-10 08:52:40|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|2
1654851180000|2022-06-10 08:53:00|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3760.9|3754.9|4
1654851190000|2022-06-10 08:53:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654851260000|2022-06-10 08:54:20|3761.1|3755.1|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|4
1654851270000|2022-06-10 08:54:30|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|2
1654851280000|2022-06-10 08:54:40|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|3
1654851290000|2022-06-10 08:54:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654851440000|2022-06-10 08:57:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654851450000|2022-06-10 08:57:30|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654851500000|2022-06-10 08:58:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654851510000|2022-06-10 08:58:30|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1654851560000|2022-06-10 08:59:20|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.9|3753.9|2
1654851570000|2022-06-10 08:59:30|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|3
1654851580000|2022-06-10 08:59:40|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654851630000|2022-06-10 09:00:30|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|4
1654851650000|2022-06-10 09:00:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654851660000|2022-06-10 09:01:00|3758.6|3752.6|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|3
1654851670000|2022-06-10 09:01:10|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1654851690000|2022-06-10 09:01:30|3758.9|3752.9|3759.6|3753.6|3759.6|3753.6|3758.9|3752.9|2
1654851710000|2022-06-10 09:01:50|3759.9|3753.9|3760.6|3754.6|3760.9|3754.9|3759.9|3753.9|4
1654851720000|2022-06-10 09:02:00|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|6
1654851730000|2022-06-10 09:02:10|3759.9|3753.9|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|6
1654851740000|2022-06-10 09:02:20|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|5
1654851760000|2022-06-10 09:02:40|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1654851770000|2022-06-10 09:02:50|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1654851780000|2022-06-10 09:03:00|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1654851850000|2022-06-10 09:04:10|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|2
1654851890000|2022-06-10 09:04:50|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.9|3752.9|2
1654851930000|2022-06-10 09:05:30|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1654851940000|2022-06-10 09:05:40|3759.1|3753.1|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|4
1654851950000|2022-06-10 09:05:50|3760.4|3754.4|3756.3|3750.3|3760.4|3754.4|3756.3|3750.3|3
1654851960000|2022-06-10 09:06:00|3756.1|3750.1|3756.9|3750.9|3756.9|3750.9|3755.6|3749.6|3
1654851970000|2022-06-10 09:06:10|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|3
1654851980000|2022-06-10 09:06:20|3755.9|3749.9|3757.4|3751.4|3757.6|3751.6|3755.9|3749.9|6
1654851990000|2022-06-10 09:06:30|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1654852010000|2022-06-10 09:06:50|3757.6|3751.6|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|2
1654852030000|2022-06-10 09:07:10|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3756.9|3750.9|4
1654852080000|2022-06-10 09:08:00|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1654852110000|2022-06-10 09:08:30|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654852120000|2022-06-10 09:08:40|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1654852160000|2022-06-10 09:09:20|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|4
1654852170000|2022-06-10 09:09:30|3756.4|3750.4|3753.6|3747.6|3756.4|3750.4|3753.6|3747.6|8
1654852190000|2022-06-10 09:09:50|3753.9|3747.9|3756.4|3750.4|3756.4|3750.4|3753.9|3747.9|2
1654852200000|2022-06-10 09:10:00|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|3
1654852220000|2022-06-10 09:10:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654852240000|2022-06-10 09:10:40|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|2
1654852270000|2022-06-10 09:11:10|3756.1|3750.1|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|3
1654852280000|2022-06-10 09:11:20|3756.4|3750.4|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|3
1654852290000|2022-06-10 09:11:30|3757.6|3751.6|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|2
1654852310000|2022-06-10 09:11:50|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|3
1654852320000|2022-06-10 09:12:00|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1654852340000|2022-06-10 09:12:20|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|2
1654852350000|2022-06-10 09:12:30|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.1|3752.1|4
1654852380000|2022-06-10 09:13:00|3759.4|3753.4|3759.6|3753.6|3759.9|3753.9|3759.4|3753.4|3
1654852390000|2022-06-10 09:13:10|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.6|3752.6|3
1654852410000|2022-06-10 09:13:30|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1654852420000|2022-06-10 09:13:40|3759.6|3753.6|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|4
1654852460000|2022-06-10 09:14:20|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1654852500000|2022-06-10 09:15:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654852520000|2022-06-10 09:15:20|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1654852540000|2022-06-10 09:15:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654852560000|2022-06-10 09:16:00|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1654852600000|2022-06-10 09:16:40|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654852640000|2022-06-10 09:17:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654852680000|2022-06-10 09:18:00|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654852730000|2022-06-10 09:18:50|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1654852750000|2022-06-10 09:19:10|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1654852760000|2022-06-10 09:19:20|3757.6|3751.6|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|3
1654852770000|2022-06-10 09:19:30|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1654852800000|2022-06-10 09:20:00|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1654852810000|2022-06-10 09:20:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654852850000|2022-06-10 09:20:50|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1654852870000|2022-06-10 09:21:10|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1654852950000|2022-06-10 09:22:30|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654852960000|2022-06-10 09:22:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654852980000|2022-06-10 09:23:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1654852990000|2022-06-10 09:23:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654853010000|2022-06-10 09:23:30|3756.4|3750.4|3757.1|3751.1|3757.1|3751.1|3756.4|3750.4|4
1654853020000|2022-06-10 09:23:40|3757.4|3751.4|3755.9|3749.9|3757.6|3751.6|3755.9|3749.9|4
1654853030000|2022-06-10 09:23:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|5
1654853040000|2022-06-10 09:24:00|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|3
1654853100000|2022-06-10 09:25:00|3756.1|3750.1|3756.4|3750.4|3756.6|3750.6|3756.1|3750.1|4
1654853110000|2022-06-10 09:25:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654853120000|2022-06-10 09:25:20|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3755.1|3749.1|6
1654853160000|2022-06-10 09:26:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654853170000|2022-06-10 09:26:10|3755.4|3749.4|3756.6|3750.6|3756.6|3750.6|3755.4|3749.4|6
1654853180000|2022-06-10 09:26:20|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|4
1654853210000|2022-06-10 09:26:50|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.1|3751.1|3
1654853260000|2022-06-10 09:27:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654853280000|2022-06-10 09:28:00|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|2
1654853440000|2022-06-10 09:30:40|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1654853450000|2022-06-10 09:30:50|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1654853460000|2022-06-10 09:31:00|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1654853470000|2022-06-10 09:31:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654853490000|2022-06-10 09:31:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654853500000|2022-06-10 09:31:40|3757.4|3751.4|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|3
1654853510000|2022-06-10 09:31:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654853520000|2022-06-10 09:32:00|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|2
1654853530000|2022-06-10 09:32:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1654853550000|2022-06-10 09:32:30|3758.1|3752.1|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|3
1654853570000|2022-06-10 09:32:50|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1654853580000|2022-06-10 09:33:00|3758.1|3752.1|3757.9|3751.9|3758.1|3752.1|3757.9|3751.9|2
1654853590000|2022-06-10 09:33:10|3758.1|3752.1|3757.9|3751.9|3758.1|3752.1|3757.9|3751.9|2
1654853600000|2022-06-10 09:33:20|3757.6|3751.6|3756.1|3750.1|3757.9|3751.9|3756.1|3750.1|3
1654853610000|2022-06-10 09:33:30|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|4
1654853630000|2022-06-10 09:33:50|3755.9|3749.9|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|2
1654853640000|2022-06-10 09:34:00|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654853650000|2022-06-10 09:34:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654853690000|2022-06-10 09:34:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1654853700000|2022-06-10 09:35:00|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1654853740000|2022-06-10 09:35:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1654853770000|2022-06-10 09:36:10|3754.4|3748.4|3754.6|3748.6|3755.1|3749.1|3754.4|3748.4|4
1654853800000|2022-06-10 09:36:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654853820000|2022-06-10 09:37:00|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|2
1654853830000|2022-06-10 09:37:10|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.6|3747.6|3
1654853840000|2022-06-10 09:37:20|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|2
1654853850000|2022-06-10 09:37:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|7
1654853890000|2022-06-10 09:38:10|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|2
1654853910000|2022-06-10 09:38:30|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|6
1654853920000|2022-06-10 09:38:40|3753.6|3747.6|3754.6|3748.6|3754.8|3748.8|3753.6|3747.6|4
1654853930000|2022-06-10 09:38:50|3755.3|3749.3|3756.1|3750.1|3756.1|3750.1|3753.9|3747.9|4
1654853950000|2022-06-10 09:39:10|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1654854000000|2022-06-10 09:40:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654854010000|2022-06-10 09:40:10|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|3
1654854020000|2022-06-10 09:40:20|3757.6|3751.6|3758.4|3752.4|3758.4|3752.4|3757.6|3751.6|4
1654854030000|2022-06-10 09:40:30|3758.9|3752.9|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|5
1654854040000|2022-06-10 09:40:40|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|5
1654854050000|2022-06-10 09:40:50|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1654854060000|2022-06-10 09:41:00|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1654854070000|2022-06-10 09:41:10|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1654854080000|2022-06-10 09:41:20|3758.4|3752.4|3758.6|3752.6|3758.9|3752.9|3758.4|3752.4|6
1654854090000|2022-06-10 09:41:30|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|4
1654854100000|2022-06-10 09:41:40|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|2
1654854110000|2022-06-10 09:41:50|3757.6|3751.6|3756.4|3750.4|3757.6|3751.6|3756.4|3750.4|5
1654854120000|2022-06-10 09:42:00|3756.6|3750.6|3757.4|3751.4|3757.4|3751.4|3756.6|3750.6|3
1654854130000|2022-06-10 09:42:10|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1654854140000|2022-06-10 09:42:20|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|2
1654854150000|2022-06-10 09:42:30|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|3
1654854160000|2022-06-10 09:42:40|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|4
1654854170000|2022-06-10 09:42:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654854180000|2022-06-10 09:43:00|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1654854200000|2022-06-10 09:43:20|3757.4|3751.4|3758.1|3752.1|3758.1|3752.1|3757.4|3751.4|2
1654854210000|2022-06-10 09:43:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654854220000|2022-06-10 09:43:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654854230000|2022-06-10 09:43:50|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1654854250000|2022-06-10 09:44:10|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1654854260000|2022-06-10 09:44:20|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1654854270000|2022-06-10 09:44:30|3758.1|3752.1|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|8
1654854280000|2022-06-10 09:44:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654854290000|2022-06-10 09:44:50|3757.4|3751.4|3758.6|3752.6|3758.6|3752.6|3757.4|3751.4|5
1654854320000|2022-06-10 09:45:20|3758.9|3752.9|3759.9|3753.9|3759.9|3753.9|3758.9|3752.9|3
1654854330000|2022-06-10 09:45:30|3760.1|3754.1|3760.9|3754.9|3760.9|3754.9|3760.1|3754.1|2
1654854370000|2022-06-10 09:46:10|3761.1|3755.1|3762.1|3756.1|3762.4|3756.4|3761.1|3755.1|4
1654854390000|2022-06-10 09:46:30|3761.9|3755.9|3760.6|3754.6|3761.9|3755.9|3760.6|3754.6|4
1654854400000|2022-06-10 09:46:40|3760.9|3754.9|3762.1|3756.1|3762.1|3756.1|3760.9|3754.9|4
1654854410000|2022-06-10 09:46:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3761.4|3755.4|4
1654854420000|2022-06-10 09:47:00|3762.6|3756.6|3762.6|3756.6|3762.9|3756.9|3762.4|3756.4|4
1654854430000|2022-06-10 09:47:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654854440000|2022-06-10 09:47:20|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|2
1654854450000|2022-06-10 09:47:30|3762.9|3756.9|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|5
1654854460000|2022-06-10 09:47:40|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|5
1654854470000|2022-06-10 09:47:50|3761.1|3755.1|3761.9|3755.9|3761.9|3755.9|3761.1|3755.1|2
1654854480000|2022-06-10 09:48:00|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|6
1654854490000|2022-06-10 09:48:10|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|2
1654854500000|2022-06-10 09:48:20|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|2
1654854540000|2022-06-10 09:49:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654854550000|2022-06-10 09:49:10|3760.9|3754.9|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|6
1654854560000|2022-06-10 09:49:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1654854570000|2022-06-10 09:49:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|3
1654854580000|2022-06-10 09:49:40|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|5
1654854590000|2022-06-10 09:49:50|3759.1|3753.1|3759.6|3753.6|3759.9|3753.9|3759.1|3753.1|3
1654854600000|2022-06-10 09:50:00|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|4
1654854610000|2022-06-10 09:50:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1654854620000|2022-06-10 09:50:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654854630000|2022-06-10 09:50:30|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1654854640000|2022-06-10 09:50:40|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1654854650000|2022-06-10 09:50:50|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.9|3752.9|2
1654854660000|2022-06-10 09:51:00|3758.6|3752.6|3756.6|3750.6|3758.6|3752.6|3756.6|3750.6|8
1654854670000|2022-06-10 09:51:10|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1654854680000|2022-06-10 09:51:20|3756.4|3750.4|3756.6|3750.6|3756.9|3750.9|3756.4|3750.4|4
1654854700000|2022-06-10 09:51:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654854730000|2022-06-10 09:52:10|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1654854740000|2022-06-10 09:52:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|3
1654854750000|2022-06-10 09:52:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1654854760000|2022-06-10 09:52:40|3757.1|3751.1|3758.4|3752.4|3758.4|3752.4|3757.1|3751.1|2
1654854770000|2022-06-10 09:52:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654854780000|2022-06-10 09:53:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654854810000|2022-06-10 09:53:30|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1654854830000|2022-06-10 09:53:50|3759.1|3753.1|3759.9|3753.9|3759.9|3753.9|3759.1|3753.1|2
1654854840000|2022-06-10 09:54:00|3760.1|3754.1|3761.6|3755.6|3761.6|3755.6|3760.1|3754.1|4
1654854860000|2022-06-10 09:54:20|3761.1|3755.1|3759.9|3753.9|3761.1|3755.1|3759.9|3753.9|2
1654854880000|2022-06-10 09:54:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654854890000|2022-06-10 09:54:50|3760.6|3754.6|3762.4|3756.4|3762.4|3756.4|3760.6|3754.6|3
1654854910000|2022-06-10 09:55:10|3762.6|3756.6|3766.6|3760.6|3766.6|3760.6|3762.6|3756.6|4
1654854920000|2022-06-10 09:55:20|3766.4|3760.4|3766.6|3760.6|3766.6|3760.6|3766.4|3760.4|2
1654854930000|2022-06-10 09:55:30|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|2
1654854940000|2022-06-10 09:55:40|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|2
1654854960000|2022-06-10 09:56:00|3766.4|3760.4|3765.4|3759.4|3766.4|3760.4|3765.4|3759.4|2
1654854970000|2022-06-10 09:56:10|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|3
1654854980000|2022-06-10 09:56:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654854990000|2022-06-10 09:56:30|3766.3|3760.3|3766.9|3760.9|3766.9|3760.9|3766.3|3760.3|2
1654855030000|2022-06-10 09:57:10|3766.4|3760.4|3765.1|3759.1|3766.4|3760.4|3765.1|3759.1|3
1654855040000|2022-06-10 09:57:20|3765.6|3759.6|3767.6|3761.6|3767.6|3761.6|3765.6|3759.6|4
1654855120000|2022-06-10 09:58:40|3767.9|3761.9|3767.1|3761.1|3767.9|3761.9|3767.1|3761.1|4
1654855130000|2022-06-10 09:58:50|3767.4|3761.4|3768.1|3762.1|3768.1|3762.1|3767.4|3761.4|2
1654855140000|2022-06-10 09:59:00|3768.4|3762.4|3768.1|3762.1|3768.4|3762.4|3768.1|3762.1|2
1654855160000|2022-06-10 09:59:20|3768.4|3762.4|3767.1|3761.1|3768.6|3762.6|3767.1|3761.1|3
1654855170000|2022-06-10 09:59:30|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3767.4|3761.4|2
1654855180000|2022-06-10 09:59:40|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|3
1654855190000|2022-06-10 09:59:50|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1654855200000|2022-06-10 10:00:00|3767.9|3761.9|3768.6|3762.6|3768.6|3762.6|3767.9|3761.9|2
1654855210000|2022-06-10 10:00:10|3768.4|3762.4|3768.1|3762.1|3768.4|3762.4|3768.1|3762.1|2
1654855220000|2022-06-10 10:00:20|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|2
1654855230000|2022-06-10 10:00:30|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1654855240000|2022-06-10 10:00:40|3767.1|3761.1|3766.9|3760.9|3767.1|3761.1|3766.9|3760.9|2
1654855260000|2022-06-10 10:01:00|3766.6|3760.6|3765.9|3759.9|3766.6|3760.6|3765.9|3759.9|3
1654855280000|2022-06-10 10:01:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|3
1654855320000|2022-06-10 10:02:00|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654855330000|2022-06-10 10:02:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654855370000|2022-06-10 10:02:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1654855380000|2022-06-10 10:03:00|3763.4|3757.4|3762.6|3756.6|3763.4|3757.4|3762.6|3756.6|2
1654855390000|2022-06-10 10:03:10|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|2
1654855400000|2022-06-10 10:03:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654855410000|2022-06-10 10:03:30|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|2
1654855440000|2022-06-10 10:04:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654855450000|2022-06-10 10:04:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654855470000|2022-06-10 10:04:30|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1654855480000|2022-06-10 10:04:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1654855530000|2022-06-10 10:05:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654855550000|2022-06-10 10:05:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654855590000|2022-06-10 10:06:30|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|2
1654855600000|2022-06-10 10:06:40|3762.1|3756.1|3763.1|3757.1|3763.1|3757.1|3762.1|3756.1|2
1654855610000|2022-06-10 10:06:50|3763.4|3757.4|3762.4|3756.4|3763.4|3757.4|3762.1|3756.1|8
1654855620000|2022-06-10 10:07:00|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654855630000|2022-06-10 10:07:10|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|3
1654855640000|2022-06-10 10:07:20|3763.1|3757.1|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|4
1654855650000|2022-06-10 10:07:30|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|3
1654855660000|2022-06-10 10:07:40|3763.1|3757.1|3763.1|3757.1|3763.4|3757.4|3763.1|3757.1|5
1654855690000|2022-06-10 10:08:10|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.4|3756.4|5
1654855700000|2022-06-10 10:08:20|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|2
1654855720000|2022-06-10 10:08:40|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|2
1654855730000|2022-06-10 10:08:50|3764.1|3758.1|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|2
1654855740000|2022-06-10 10:09:00|3764.1|3758.1|3764.6|3758.6|3764.6|3758.6|3763.6|3757.6|5
1654855750000|2022-06-10 10:09:10|3764.1|3758.1|3762.9|3756.9|3764.1|3758.1|3762.9|3756.9|5
1654855760000|2022-06-10 10:09:20|3762.6|3756.6|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|3
1654855770000|2022-06-10 10:09:30|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|3
1654855780000|2022-06-10 10:09:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654855800000|2022-06-10 10:10:00|3762.4|3756.4|3761.6|3755.6|3762.4|3756.4|3761.6|3755.6|4
1654855820000|2022-06-10 10:10:20|3761.4|3755.4|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|3
1654855840000|2022-06-10 10:10:40|3761.6|3755.6|3760.9|3754.9|3761.6|3755.6|3760.9|3754.9|3
1654855850000|2022-06-10 10:10:50|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1654855860000|2022-06-10 10:11:00|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|3
1654855870000|2022-06-10 10:11:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|3
1654855880000|2022-06-10 10:11:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1654855890000|2022-06-10 10:11:30|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1654855910000|2022-06-10 10:11:50|3762.6|3756.6|3762.1|3756.1|3762.9|3756.9|3761.6|3755.6|4
1654855920000|2022-06-10 10:12:00|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654855930000|2022-06-10 10:12:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654855940000|2022-06-10 10:12:20|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3763.1|3757.1|2
1654855950000|2022-06-10 10:12:30|3763.4|3757.4|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|5
1654855960000|2022-06-10 10:12:40|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|2
1654855970000|2022-06-10 10:12:50|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|5
1654855980000|2022-06-10 10:13:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|11
1654855990000|2022-06-10 10:13:10|3765.1|3759.1|3765.6|3759.6|3765.6|3759.6|3764.9|3758.9|4
1654856000000|2022-06-10 10:13:20|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3765.4|3759.4|2
1654856010000|2022-06-10 10:13:30|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3765.4|3759.4|6
1654856020000|2022-06-10 10:13:40|3765.6|3759.6|3765.6|3759.6|3765.9|3759.9|3765.6|3759.6|3
1654856030000|2022-06-10 10:13:50|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3765.1|3759.1|2
1654856040000|2022-06-10 10:14:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1654856050000|2022-06-10 10:14:10|3765.6|3759.6|3765.9|3759.9|3766.1|3760.1|3765.6|3759.6|3
1654856070000|2022-06-10 10:14:30|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1654856080000|2022-06-10 10:14:40|3765.4|3759.4|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|6
1654856090000|2022-06-10 10:14:50|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1654856100000|2022-06-10 10:15:00|3764.9|3758.9|3763.9|3757.9|3764.9|3758.9|3763.9|3757.9|4
1654856150000|2022-06-10 10:15:50|3763.6|3757.6|3763.6|3757.6|3763.9|3757.9|3763.4|3757.4|5
1654856160000|2022-06-10 10:16:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654856170000|2022-06-10 10:16:10|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1654856180000|2022-06-10 10:16:20|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|3
1654856210000|2022-06-10 10:16:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654856220000|2022-06-10 10:17:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654856230000|2022-06-10 10:17:10|3762.4|3756.4|3761.4|3755.4|3762.4|3756.4|3761.4|3755.4|4
1654856250000|2022-06-10 10:17:30|3761.6|3755.6|3762.4|3756.4|3762.6|3756.6|3761.6|3755.6|5
1654856260000|2022-06-10 10:17:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654856280000|2022-06-10 10:18:00|3762.4|3756.4|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|3
1654856320000|2022-06-10 10:18:40|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1654856330000|2022-06-10 10:18:50|3762.1|3756.1|3761.4|3755.4|3762.1|3756.1|3761.4|3755.4|2
1654856340000|2022-06-10 10:19:00|3761.6|3755.6|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|3
1654856350000|2022-06-10 10:19:10|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.4|3755.4|4
1654856360000|2022-06-10 10:19:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654856400000|2022-06-10 10:20:00|3762.4|3756.4|3763.6|3757.6|3763.6|3757.6|3762.4|3756.4|2
1654856430000|2022-06-10 10:20:30|3764.1|3758.1|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|2
1654856440000|2022-06-10 10:20:40|3763.1|3757.1|3762.9|3756.9|3763.1|3757.1|3762.9|3756.9|2
1654856520000|2022-06-10 10:22:00|3763.1|3757.1|3763.9|3757.9|3764.1|3758.1|3763.1|3757.1|3
1654856530000|2022-06-10 10:22:10|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|3
1654856540000|2022-06-10 10:22:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654856550000|2022-06-10 10:22:30|3763.1|3757.1|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|2
1654856600000|2022-06-10 10:23:20|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|5
1654856610000|2022-06-10 10:23:30|3763.4|3757.4|3765.4|3759.4|3765.4|3759.4|3763.1|3757.1|8
1654856620000|2022-06-10 10:23:40|3765.6|3759.6|3765.4|3759.4|3766.4|3760.4|3765.4|3759.4|9
1654856630000|2022-06-10 10:23:50|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|6
1654856640000|2022-06-10 10:24:00|3766.6|3760.6|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|4
1654856660000|2022-06-10 10:24:20|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.4|3760.4|8
1654856670000|2022-06-10 10:24:30|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|4
1654856680000|2022-06-10 10:24:40|3766.6|3760.6|3766.1|3760.1|3766.9|3760.9|3766.1|3760.1|6
1654856690000|2022-06-10 10:24:50|3765.9|3759.9|3764.9|3758.9|3765.9|3759.9|3764.6|3758.6|5
1654856700000|2022-06-10 10:25:00|3765.1|3759.1|3763.4|3757.4|3765.1|3759.1|3763.4|3757.4|5
1654856710000|2022-06-10 10:25:10|3763.1|3757.1|3762.4|3756.4|3763.1|3757.1|3761.9|3755.9|6
1654856720000|2022-06-10 10:25:20|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|3
1654856750000|2022-06-10 10:25:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654856820000|2022-06-10 10:27:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654856840000|2022-06-10 10:27:20|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1654856860000|2022-06-10 10:27:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654856870000|2022-06-10 10:27:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|3
1654856890000|2022-06-10 10:28:10|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|4
1654857000000|2022-06-10 10:30:00|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1654857010000|2022-06-10 10:30:10|3761.9|3755.9|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|4
1654857020000|2022-06-10 10:30:20|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|2
1654857030000|2022-06-10 10:30:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654857040000|2022-06-10 10:30:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1654857070000|2022-06-10 10:31:10|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|2
1654857080000|2022-06-10 10:31:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654857100000|2022-06-10 10:31:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1654857110000|2022-06-10 10:31:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1654857120000|2022-06-10 10:32:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1654857130000|2022-06-10 10:32:10|3762.1|3756.1|3761.4|3755.4|3762.1|3756.1|3761.4|3755.4|2
1654857140000|2022-06-10 10:32:20|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|3
1654857150000|2022-06-10 10:32:30|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|3
1654857160000|2022-06-10 10:32:40|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1654857180000|2022-06-10 10:33:00|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|3
1654857210000|2022-06-10 10:33:30|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1654857220000|2022-06-10 10:33:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654857240000|2022-06-10 10:34:00|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|3
1654857270000|2022-06-10 10:34:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654857290000|2022-06-10 10:34:50|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654857300000|2022-06-10 10:35:00|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|2
1654857320000|2022-06-10 10:35:20|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1654857330000|2022-06-10 10:35:30|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1654857350000|2022-06-10 10:35:50|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1654857440000|2022-06-10 10:37:20|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1654857510000|2022-06-10 10:38:30|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|2
1654857520000|2022-06-10 10:38:40|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654857530000|2022-06-10 10:38:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654857540000|2022-06-10 10:39:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654857550000|2022-06-10 10:39:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654857580000|2022-06-10 10:39:40|3763.1|3757.1|3762.9|3756.9|3763.1|3757.1|3762.9|3756.9|2
1654857590000|2022-06-10 10:39:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654857640000|2022-06-10 10:40:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654857650000|2022-06-10 10:40:50|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1654857680000|2022-06-10 10:41:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654857690000|2022-06-10 10:41:30|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3762.6|3756.6|5
1654857700000|2022-06-10 10:41:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654857720000|2022-06-10 10:42:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654857750000|2022-06-10 10:42:30|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|2
1654857770000|2022-06-10 10:42:50|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|5
1654857800000|2022-06-10 10:43:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654857810000|2022-06-10 10:43:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654857840000|2022-06-10 10:44:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1654857860000|2022-06-10 10:44:20|3762.4|3756.4|3761.4|3755.4|3762.4|3756.4|3760.9|3754.9|6
1654857900000|2022-06-10 10:45:00|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|3
1654857910000|2022-06-10 10:45:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654857920000|2022-06-10 10:45:20|3760.6|3754.6|3758|3752|3760.6|3754.6|3758|3752|4
1654857930000|2022-06-10 10:45:30|3757.4|3751.4|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|4
1654857940000|2022-06-10 10:45:40|3758.1|3752.1|3757.4|3751.4|3758.4|3752.4|3757.4|3751.4|5
1654857950000|2022-06-10 10:45:50|3756.9|3750.9|3758.4|3752.4|3758.4|3752.4|3756.9|3750.9|7
1654857960000|2022-06-10 10:46:00|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1654857990000|2022-06-10 10:46:30|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654858020000|2022-06-10 10:47:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654858080000|2022-06-10 10:48:00|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|2
1654858090000|2022-06-10 10:48:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654858140000|2022-06-10 10:49:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1654858190000|2022-06-10 10:49:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654858210000|2022-06-10 10:50:10|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1654858220000|2022-06-10 10:50:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1654858250000|2022-06-10 10:50:50|3759.4|3753.4|3761.6|3755.6|3761.9|3755.9|3759.4|3753.4|5
1654858300000|2022-06-10 10:51:40|3761.9|3755.9|3764.6|3758.6|3764.6|3758.6|3761.9|3755.9|4
1654858310000|2022-06-10 10:51:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654858320000|2022-06-10 10:52:00|3764.9|3758.9|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|3
1654858340000|2022-06-10 10:52:20|3765.1|3759.1|3766.6|3760.6|3766.6|3760.6|3765.1|3759.1|2
1654858350000|2022-06-10 10:52:30|3767.1|3761.1|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|2
1654858360000|2022-06-10 10:52:40|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1654858370000|2022-06-10 10:52:50|3764.8|3758.8|3765|3759|3765|3759|3764.8|3758.8|2
1654858380000|2022-06-10 10:53:00|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654858390000|2022-06-10 10:53:10|3763.9|3757.9|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|3
1654858400000|2022-06-10 10:53:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|3
1654858410000|2022-06-10 10:53:30|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1654858420000|2022-06-10 10:53:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654858430000|2022-06-10 10:53:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1654858460000|2022-06-10 10:54:20|3763.6|3757.6|3762.6|3756.6|3763.6|3757.6|3762.6|3756.6|3
1654858470000|2022-06-10 10:54:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1654858490000|2022-06-10 10:54:50|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|3
1654858500000|2022-06-10 10:55:00|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.1|3757.1|4
1654858530000|2022-06-10 10:55:30|3763.6|3757.6|3764.4|3758.4|3764.4|3758.4|3763.6|3757.6|2
1654858540000|2022-06-10 10:55:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1654858550000|2022-06-10 10:55:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654858560000|2022-06-10 10:56:00|3763.9|3757.9|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|2
1654858590000|2022-06-10 10:56:30|3763.4|3757.4|3763.9|3757.9|3764.1|3758.1|3763.4|3757.4|3
1654858600000|2022-06-10 10:56:40|3764.1|3758.1|3763.4|3757.4|3764.1|3758.1|3763.4|3757.4|3
1654858620000|2022-06-10 10:57:00|3764.1|3758.1|3764.6|3758.6|3764.6|3758.6|3764.1|3758.1|2
1654858640000|2022-06-10 10:57:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1654858660000|2022-06-10 10:57:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1654858740000|2022-06-10 10:59:00|3763.6|3757.6|3764.4|3758.4|3764.4|3758.4|3763.6|3757.6|2
1654858750000|2022-06-10 10:59:10|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|2
1654858760000|2022-06-10 10:59:20|3764.6|3758.6|3764.6|3758.6|3764.9|3758.9|3764.4|3758.4|4
1654858780000|2022-06-10 10:59:40|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1654858790000|2022-06-10 10:59:50|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1654858800000|2022-06-10 11:00:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1654858810000|2022-06-10 11:00:10|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|4
1654858820000|2022-06-10 11:00:20|3765.1|3759.1|3764.4|3758.4|3765.1|3759.1|3764.4|3758.4|3
1654858830000|2022-06-10 11:00:30|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|2
1654858840000|2022-06-10 11:00:40|3765.9|3759.9|3765.4|3759.4|3766.1|3760.1|3765.4|3759.4|4
1654858850000|2022-06-10 11:00:50|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|4
1654858860000|2022-06-10 11:01:00|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1654858870000|2022-06-10 11:01:10|3764.9|3758.9|3764.1|3758.1|3764.9|3758.9|3764.1|3758.1|5
1654858880000|2022-06-10 11:01:20|3764.4|3758.4|3765.1|3759.1|3765.1|3759.1|3764.4|3758.4|7
1654858890000|2022-06-10 11:01:30|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|2
1654858900000|2022-06-10 11:01:40|3765.1|3759.1|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|5
1654858910000|2022-06-10 11:01:50|3763.9|3757.9|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|3
1654858920000|2022-06-10 11:02:00|3763.4|3757.4|3760.6|3754.6|3763.4|3757.4|3760.1|3754.1|8
1654858930000|2022-06-10 11:02:10|3760.1|3754.1|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|5
1654858940000|2022-06-10 11:02:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1654858950000|2022-06-10 11:02:30|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|3
1654858980000|2022-06-10 11:03:00|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1654858990000|2022-06-10 11:03:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1654859010000|2022-06-10 11:03:30|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3757.9|3751.9|3
1654859020000|2022-06-10 11:03:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1654859040000|2022-06-10 11:04:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1654859050000|2022-06-10 11:04:10|3759.4|3753.4|3760.1|3754.1|3760.1|3754.1|3759.4|3753.4|2
1654859060000|2022-06-10 11:04:20|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|3
1654859070000|2022-06-10 11:04:30|3761.1|3755.1|3762.6|3756.6|3762.9|3756.9|3761.1|3755.1|4
1654859080000|2022-06-10 11:04:40|3762.4|3756.4|3761.6|3755.6|3762.4|3756.4|3761.6|3755.6|4
1654859110000|2022-06-10 11:05:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|3
1654859150000|2022-06-10 11:05:50|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3759.6|3753.6|4
1654859160000|2022-06-10 11:06:00|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3759.9|3753.9|4
1654859180000|2022-06-10 11:06:20|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|3
1654859190000|2022-06-10 11:06:30|3760.6|3754.6|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|3
1654859230000|2022-06-10 11:07:10|3760.9|3754.9|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|4
1654859270000|2022-06-10 11:07:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1654859370000|2022-06-10 11:09:30|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|2
1654859380000|2022-06-10 11:09:40|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|3
1654859390000|2022-06-10 11:09:50|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|2
1654859420000|2022-06-10 11:10:20|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1654859430000|2022-06-10 11:10:30|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1654859440000|2022-06-10 11:10:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654859460000|2022-06-10 11:11:00|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.4|3752.4|6
1654859490000|2022-06-10 11:11:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1654859500000|2022-06-10 11:11:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1654859510000|2022-06-10 11:11:50|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|2
1654859520000|2022-06-10 11:12:00|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|2
1654859530000|2022-06-10 11:12:10|3760.1|3754.1|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|2
1654859550000|2022-06-10 11:12:30|3761.9|3755.9|3760.5|3754.5|3764.1|3758.1|3760.5|3754.5|7
1654859560000|2022-06-10 11:12:40|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|2
1654859580000|2022-06-10 11:13:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1654859690000|2022-06-10 11:14:50|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.6|3752.6|5
1654859700000|2022-06-10 11:15:00|3758.6|3752.6|3758.6|3752.6|3758.9|3752.9|3758.1|3752.1|10
1654859710000|2022-06-10 11:15:10|3757.9|3751.9|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|4
1654859720000|2022-06-10 11:15:20|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1654859730000|2022-06-10 11:15:30|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1654859750000|2022-06-10 11:15:50|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1654859770000|2022-06-10 11:16:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1654859780000|2022-06-10 11:16:20|3758.1|3752.1|3757.4|3751.4|3758.1|3752.1|3757.4|3751.4|3
1654859790000|2022-06-10 11:16:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654859800000|2022-06-10 11:16:40|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1654859820000|2022-06-10 11:17:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|3
1654859840000|2022-06-10 11:17:20|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1654859850000|2022-06-10 11:17:30|3757.1|3751.1|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|3
1654859880000|2022-06-10 11:18:00|3757.9|3751.9|3756.6|3750.6|3757.9|3751.9|3756.6|3750.6|6
1654859940000|2022-06-10 11:19:00|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|2
1654859980000|2022-06-10 11:19:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1654860000000|2022-06-10 11:20:00|3757.9|3751.9|3756.4|3750.4|3757.9|3751.9|3756.4|3750.4|7
1654860010000|2022-06-10 11:20:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654860020000|2022-06-10 11:20:20|3755.6|3749.6|3753.9|3747.9|3755.6|3749.6|3753.9|3747.9|2
1654860030000|2022-06-10 11:20:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1654860080000|2022-06-10 11:21:20|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.9|3746.9|2
1654860090000|2022-06-10 11:21:30|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1654860110000|2022-06-10 11:21:50|3753.4|3747.4|3753.1|3747.1|3753.4|3747.4|3753.1|3747.1|2
1654860120000|2022-06-10 11:22:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1654860130000|2022-06-10 11:22:10|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1654860140000|2022-06-10 11:22:20|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|2
1654860150000|2022-06-10 11:22:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1654860190000|2022-06-10 11:23:10|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1654860200000|2022-06-10 11:23:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1654860210000|2022-06-10 11:23:30|3752.9|3746.9|3751.9|3745.9|3752.9|3746.9|3751.6|3745.6|3
1654860230000|2022-06-10 11:23:50|3751.6|3745.6|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|3
1654860300000|2022-06-10 11:25:00|3752.5|3746.5|3755.8|3749.8|3755.8|3749.8|3752.5|3746.5|2
1654860310000|2022-06-10 11:25:10|3756|3750|3755.9|3749.9|3756|3750|3755.9|3749.9|2
1654860320000|2022-06-10 11:25:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1654860330000|2022-06-10 11:25:30|3755.1|3749.1|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|3
1654860360000|2022-06-10 11:26:00|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1654860380000|2022-06-10 11:26:20|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|2
1654860420000|2022-06-10 11:27:00|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|2
1654860450000|2022-06-10 11:27:30|3755.4|3749.4|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|3
1654860460000|2022-06-10 11:27:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1654860470000|2022-06-10 11:27:50|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654860480000|2022-06-10 11:28:00|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|3
1654860490000|2022-06-10 11:28:10|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654860500000|2022-06-10 11:28:20|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|2
1654860540000|2022-06-10 11:29:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654860570000|2022-06-10 11:29:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1654860590000|2022-06-10 11:29:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1654860610000|2022-06-10 11:30:10|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|3
1654860620000|2022-06-10 11:30:20|3754.6|3748.6|3756.1|3750.1|3756.1|3750.1|3754.4|3748.4|4
1654860640000|2022-06-10 11:30:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1654860660000|2022-06-10 11:31:00|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1654860670000|2022-06-10 11:31:10|3755.4|3749.4|3756.1|3750.1|3756.1|3750.1|3755.4|3749.4|5
1654860690000|2022-06-10 11:31:30|3755.9|3749.9|3755.1|3749.1|3755.9|3749.9|3755.1|3749.1|4
1654860700000|2022-06-10 11:31:40|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1654860720000|2022-06-10 11:32:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1654860770000|2022-06-10 11:32:50|3754.6|3748.6|3756.4|3750.4|3756.4|3750.4|3754.6|3748.6|2
1654860840000|2022-06-10 11:34:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654860860000|2022-06-10 11:34:20|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3755.9|3749.9|4
1654860870000|2022-06-10 11:34:30|3756.4|3750.4|3758.9|3752.9|3759.1|3753.1|3756.4|3750.4|5
1654860890000|2022-06-10 11:34:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1654860900000|2022-06-10 11:35:00|3758.4|3752.4|3757.1|3751.1|3758.4|3752.4|3757.1|3751.1|6
1654860910000|2022-06-10 11:35:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1654860920000|2022-06-10 11:35:20|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|4
1654860930000|2022-06-10 11:35:30|3757.6|3751.6|3757.1|3751.1|3757.9|3751.9|3757.1|3751.1|5
1654860960000|2022-06-10 11:36:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1654861010000|2022-06-10 11:36:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1654861020000|2022-06-10 11:37:00|3756.4|3750.4|3756.6|3750.6|3756.9|3750.9|3756.4|3750.4|3
1654861030000|2022-06-10 11:37:10|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|2
1654861040000|2022-06-10 11:37:20|3757.1|3751.1|3758.4|3752.4|3758.4|3752.4|3757.1|3751.1|5
1654861050000|2022-06-10 11:37:30|3758.1|3752.1|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|4
1654861060000|2022-06-10 11:37:40|3758.1|3752.1|3756.9|3750.9|3758.1|3752.1|3756.9|3750.9|3
1654861080000|2022-06-10 11:38:00|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|2
1654861090000|2022-06-10 11:38:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1654861100000|2022-06-10 11:38:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1654861120000|2022-06-10 11:38:40|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|4
1654861140000|2022-06-10 11:39:00|3754.4|3748.4|3751.9|3745.9|3754.4|3748.4|3751.6|3745.6|3
1654861150000|2022-06-10 11:39:10|3752.1|3746.1|3751.4|3745.4|3752.4|3746.4|3751.4|3745.4|7
1654861160000|2022-06-10 11:39:20|3751.1|3745.1|3749.1|3743.1|3751.1|3745.1|3749.1|3743.1|4
1654861170000|2022-06-10 11:39:30|3748.9|3742.9|3749.4|3743.4|3749.6|3743.6|3748.6|3742.6|7
1654861180000|2022-06-10 11:39:40|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|3
1654861200000|2022-06-10 11:40:00|3749.9|3743.9|3749.1|3743.1|3749.9|3743.9|3749.1|3743.1|8
1654861210000|2022-06-10 11:40:10|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3748.9|3742.9|5
1654861220000|2022-06-10 11:40:20|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|6
1654861230000|2022-06-10 11:40:30|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1654861240000|2022-06-10 11:40:40|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|5
1654861250000|2022-06-10 11:40:50|3749.4|3743.4|3749.9|3743.9|3749.9|3743.9|3749.4|3743.4|2
1654861260000|2022-06-10 11:41:00|3750.1|3744.1|3751.9|3745.9|3752.4|3746.4|3750.1|3744.1|4
1654861270000|2022-06-10 11:41:10|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1654861280000|2022-06-10 11:41:20|3751.4|3745.4|3750.1|3744.1|3751.4|3745.4|3749.9|3743.9|6
1654861290000|2022-06-10 11:41:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1654861300000|2022-06-10 11:41:40|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1654861310000|2022-06-10 11:41:50|3751.4|3745.4|3751.9|3745.9|3752.1|3746.1|3751.4|3745.4|4
1654861320000|2022-06-10 11:42:00|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.1|3745.1|3
1654861330000|2022-06-10 11:42:10|3751.6|3745.6|3751.1|3745.1|3751.9|3745.9|3751.1|3745.1|4
1654861340000|2022-06-10 11:42:20|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|2
1654861370000|2022-06-10 11:42:50|3751.6|3745.6|3750.9|3744.9|3751.6|3745.6|3750.9|3744.9|2
1654861380000|2022-06-10 11:43:00|3750.6|3744.6|3751.6|3745.6|3751.6|3745.6|3750.4|3744.4|5
1654861400000|2022-06-10 11:43:20|3751.9|3745.9|3750.6|3744.6|3751.9|3745.9|3750.6|3744.6|4
1654861410000|2022-06-10 11:43:30|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|4
1654861420000|2022-06-10 11:43:40|3750.1|3744.1|3749.4|3743.4|3750.4|3744.4|3749.4|3743.4|6
1654861430000|2022-06-10 11:43:50|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1654861440000|2022-06-10 11:44:00|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.6|3742.6|6
1654861450000|2022-06-10 11:44:10|3749.4|3743.4|3749.1|3743.1|3749.9|3743.9|3749.1|3743.1|5
1654861460000|2022-06-10 11:44:20|3749.4|3743.4|3749.9|3743.9|3750.6|3744.6|3748.9|3742.9|8
1654861470000|2022-06-10 11:44:30|3749.4|3743.4|3747.1|3741.1|3749.4|3743.4|3746.5|3740.5|3
1654861480000|2022-06-10 11:44:40|3746.6|3740.6|3745.3|3739.3|3747.4|3741.4|3745.3|3739.3|3
1654861490000|2022-06-10 11:44:50|3745.4|3739.4|3748|3742|3748|3742|3744.8|3738.8|9
1654861500000|2022-06-10 11:45:00|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|1
1654861510000|2022-06-10 11:45:10|3748.8|3742.8|3747.8|3741.8|3749.1|3743.1|3747.8|3741.8|6
1654861520000|2022-06-10 11:45:20|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1654861530000|2022-06-10 11:45:30|3748.3|3742.3|3747.1|3741.1|3748.3|3742.3|3747.1|3741.1|7
1654861540000|2022-06-10 11:45:40|3748|3742|3747.9|3741.9|3748.4|3742.4|3747.6|3741.6|5
1654861550000|2022-06-10 11:45:50|3748.1|3742.1|3747.9|3741.9|3748.9|3742.9|3747.4|3741.4|9
1654861560000|2022-06-10 11:46:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1654861570000|2022-06-10 11:46:10|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1654861580000|2022-06-10 11:46:20|3747.9|3741.9|3747.4|3741.4|3747.9|3741.9|3747.4|3741.4|3
1654861590000|2022-06-10 11:46:30|3747.1|3741.1|3744.4|3738.4|3747.1|3741.1|3744.4|3738.4|7
1654861600000|2022-06-10 11:46:40|3744.6|3738.6|3742.4|3736.4|3744.9|3738.9|3742.1|3736.1|6
1654861610000|2022-06-10 11:46:50|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.5|3737.5|5
1654861620000|2022-06-10 11:47:00|3742.9|3736.9|3739.5|3733.5|3742.9|3736.9|3739.5|3733.5|4
1654861630000|2022-06-10 11:47:10|3739.3|3733.3|3739|3733|3740|3734|3739|3733|4
1654861640000|2022-06-10 11:47:20|3739.4|3733.4|3739.4|3733.4|3739.8|3733.8|3739|3733|5
1654861650000|2022-06-10 11:47:30|3740|3734|3739.4|3733.4|3740|3734|3739.4|3733.4|4
1654861670000|2022-06-10 11:47:50|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1654861680000|2022-06-10 11:48:00|3739.9|3733.9|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|3
1654861690000|2022-06-10 11:48:10|3739.9|3733.9|3743.6|3737.6|3743.6|3737.6|3739.9|3733.9|6
1654861700000|2022-06-10 11:48:20|3743.9|3737.9|3741.8|3735.8|3743.9|3737.9|3741.8|3735.8|4
1654861710000|2022-06-10 11:48:30|3741.5|3735.5|3740.5|3734.5|3741.5|3735.5|3740.5|3734.5|4
1654861720000|2022-06-10 11:48:40|3740|3734|3740.6|3734.6|3740.6|3734.6|3740|3734|3
1654861730000|2022-06-10 11:48:50|3740.8|3734.8|3740.9|3734.9|3740.9|3734.9|3740.8|3734.8|2
1654861750000|2022-06-10 11:49:10|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1654861760000|2022-06-10 11:49:20|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1654861770000|2022-06-10 11:49:30|3741.1|3735.1|3741.9|3735.9|3741.9|3735.9|3741.1|3735.1|2
1654861780000|2022-06-10 11:49:40|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3740.4|3734.4|7
1654861800000|2022-06-10 11:50:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1654861810000|2022-06-10 11:50:10|3740.4|3734.4|3741.6|3735.6|3741.6|3735.6|3740.4|3734.4|7
1654861820000|2022-06-10 11:50:20|3741.9|3735.9|3741.1|3735.1|3741.9|3735.9|3741.1|3735.1|4
1654861830000|2022-06-10 11:50:30|3739.6|3733.6|3737.6|3731.6|3739.6|3733.6|3737.6|3731.6|4
1654861850000|2022-06-10 11:50:50|3737.9|3731.9|3741.3|3735.3|3741.4|3735.4|3737.9|3731.9|6
1654861860000|2022-06-10 11:51:00|3741|3735|3740.5|3734.5|3741|3735|3740.5|3734.5|2
1654861870000|2022-06-10 11:51:10|3740.6|3734.6|3741.9|3735.9|3741.9|3735.9|3740.6|3734.6|4
1654861880000|2022-06-10 11:51:20|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|3
1654861890000|2022-06-10 11:51:30|3742.1|3736.1|3742.6|3736.6|3742.6|3736.6|3742.1|3736.1|2
1654861900000|2022-06-10 11:51:40|3743.4|3737.4|3743.1|3737.1|3743.9|3737.9|3743.1|3737.1|5
1654861910000|2022-06-10 11:51:50|3743.6|3737.6|3745.1|3739.1|3745.1|3739.1|3743.6|3737.6|4
1654861920000|2022-06-10 11:52:00|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3744.6|3738.6|4
1654861930000|2022-06-10 11:52:10|3744.1|3738.1|3742.9|3736.9|3744.1|3738.1|3742.4|3736.4|6
1654861940000|2022-06-10 11:52:20|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1654861950000|2022-06-10 11:52:30|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1654861960000|2022-06-10 11:52:40|3742.9|3736.9|3741.9|3735.9|3742.9|3736.9|3741.9|3735.9|4
1654861970000|2022-06-10 11:52:50|3741.6|3735.6|3740.4|3734.4|3741.6|3735.6|3740.4|3734.4|4
1654861980000|2022-06-10 11:53:00|3740.1|3734.1|3738.9|3732.9|3740.1|3734.1|3738.9|3732.9|3
1654861990000|2022-06-10 11:53:10|3739.1|3733.1|3741.1|3735.1|3741.1|3735.1|3739.1|3733.1|4
1654862000000|2022-06-10 11:53:20|3740.9|3734.9|3740.1|3734.1|3740.9|3734.9|3739.9|3733.9|3
1654862010000|2022-06-10 11:53:30|3739.9|3733.9|3740.9|3734.9|3740.9|3734.9|3739.9|3733.9|4
1654862020000|2022-06-10 11:53:40|3741.4|3735.4|3743.1|3737.1|3743.1|3737.1|3741.4|3735.4|4
1654862030000|2022-06-10 11:53:50|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1654862040000|2022-06-10 11:54:00|3744.4|3738.4|3744.4|3738.4|3746.4|3740.4|3744.4|3738.4|5
1654862050000|2022-06-10 11:54:10|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.6|3737.6|4
1654862060000|2022-06-10 11:54:20|3744.1|3738.1|3742.4|3736.4|3744.1|3738.1|3742.4|3736.4|3
1654862080000|2022-06-10 11:54:40|3742.1|3736.1|3741.4|3735.4|3742.1|3736.1|3741.4|3735.4|4
1654862090000|2022-06-10 11:54:50|3741.6|3735.6|3742.4|3736.4|3742.4|3736.4|3741.6|3735.6|2
1654862100000|2022-06-10 11:55:00|3742.1|3736.1|3742.4|3736.4|3742.6|3736.6|3742.1|3736.1|3
1654862110000|2022-06-10 11:55:10|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1654862120000|2022-06-10 11:55:20|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|3
1654862130000|2022-06-10 11:55:30|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1654862170000|2022-06-10 11:56:10|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1654862210000|2022-06-10 11:56:50|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|2
1654862220000|2022-06-10 11:57:00|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|1
1654862230000|2022-06-10 11:57:10|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|3
1654862240000|2022-06-10 11:57:20|3741.9|3735.9|3741.4|3735.4|3742.1|3736.1|3741.4|3735.4|5
1654862280000|2022-06-10 11:58:00|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1654862290000|2022-06-10 11:58:10|3741.4|3735.4|3742.1|3736.1|3742.1|3736.1|3741.4|3735.4|5
1654862300000|2022-06-10 11:58:20|3742.4|3736.4|3743.9|3737.9|3744.9|3738.9|3742.4|3736.4|6
1654862310000|2022-06-10 11:58:30|3744.1|3738.1|3745.9|3739.9|3745.9|3739.9|3743.4|3737.4|6
1654862330000|2022-06-10 11:58:50|3746.1|3740.1|3744.1|3738.1|3746.1|3740.1|3744.1|3738.1|5
1654862340000|2022-06-10 11:59:00|3744.4|3738.4|3743.1|3737.1|3744.6|3738.6|3743.1|3737.1|7
1654862350000|2022-06-10 11:59:10|3742.9|3736.9|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|4
1654862370000|2022-06-10 11:59:30|3743.4|3737.4|3745.4|3739.4|3745.4|3739.4|3743.4|3737.4|2
1654862380000|2022-06-10 11:59:40|3745.6|3739.6|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|4
1654862390000|2022-06-10 11:59:50|3744.6|3738.6|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|4
1654862400000|2022-06-10 12:00:00|3744.6|3738.6|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|6
1654862410000|2022-06-10 12:00:10|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1654862420000|2022-06-10 12:00:20|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.4|3737.4|4
1654862430000|2022-06-10 12:00:30|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1654862450000|2022-06-10 12:00:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1654862460000|2022-06-10 12:01:00|3743.1|3737.1|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|9
1654862470000|2022-06-10 12:01:10|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|2
1654862490000|2022-06-10 12:01:30|3743.1|3737.1|3741.9|3735.9|3743.1|3737.1|3741.9|3735.9|3
1654862500000|2022-06-10 12:01:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.4|3735.4|9
1654862510000|2022-06-10 12:01:50|3742.4|3736.4|3743.9|3737.9|3744.4|3738.4|3742.1|3736.1|9
1654862520000|2022-06-10 12:02:00|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3742.6|3736.6|7
1654862530000|2022-06-10 12:02:10|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3742.9|3736.9|3
1654862540000|2022-06-10 12:02:20|3742.1|3736.1|3742.4|3736.4|3742.9|3736.9|3742.1|3736.1|6
1654862550000|2022-06-10 12:02:30|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|2
1654862560000|2022-06-10 12:02:40|3742.6|3736.6|3742.1|3736.1|3742.6|3736.6|3741.6|3735.6|6
1654862570000|2022-06-10 12:02:50|3742.4|3736.4|3741.6|3735.6|3742.4|3736.4|3741.6|3735.6|3
1654862580000|2022-06-10 12:03:00|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|2
1654862590000|2022-06-10 12:03:10|3742.1|3736.1|3741.4|3735.4|3742.1|3736.1|3741.4|3735.4|2
1654862600000|2022-06-10 12:03:20|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|2
1654862630000|2022-06-10 12:03:50|3742.4|3736.4|3743.1|3737.1|3743.1|3737.1|3742.4|3736.4|2
1654862640000|2022-06-10 12:04:00|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3742.1|3736.1|9
1654862650000|2022-06-10 12:04:10|3743.9|3737.9|3745.1|3739.1|3745.1|3739.1|3743.9|3737.9|5
1654862660000|2022-06-10 12:04:20|3745.4|3739.4|3744.9|3738.9|3745.4|3739.4|3744.9|3738.9|2
1654862670000|2022-06-10 12:04:30|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3743.9|3737.9|4
1654862680000|2022-06-10 12:04:40|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|2
1654862700000|2022-06-10 12:05:00|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|2
1654862720000|2022-06-10 12:05:20|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1654862740000|2022-06-10 12:05:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|3
1654862750000|2022-06-10 12:05:50|3746.1|3740.1|3748.1|3742.1|3748.1|3742.1|3746.1|3740.1|6
1654862760000|2022-06-10 12:06:00|3748.4|3742.4|3748.6|3742.6|3748.9|3742.9|3748.4|3742.4|3
1654862790000|2022-06-10 12:06:30|3748.4|3742.4|3746.6|3740.6|3748.4|3742.4|3746.6|3740.6|2
1654862800000|2022-06-10 12:06:40|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|4
1654862810000|2022-06-10 12:06:50|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1654862830000|2022-06-10 12:07:10|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1654862880000|2022-06-10 12:08:00|3745.4|3739.4|3747.4|3741.4|3747.4|3741.4|3745.4|3739.4|2
1654862890000|2022-06-10 12:08:10|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3747.1|3741.1|2
1654862930000|2022-06-10 12:08:50|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1654862960000|2022-06-10 12:09:20|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|4
1654862980000|2022-06-10 12:09:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1654863000000|2022-06-10 12:10:00|3746.1|3740.1|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|3
1654863020000|2022-06-10 12:10:20|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1654863070000|2022-06-10 12:11:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1654863150000|2022-06-10 12:12:30|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1654863160000|2022-06-10 12:12:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1654863170000|2022-06-10 12:12:50|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3744.6|3738.6|4
1654863180000|2022-06-10 12:13:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1654863190000|2022-06-10 12:13:10|3745.4|3739.4|3746.4|3740.4|3746.4|3740.4|3744.9|3738.9|6
1654863200000|2022-06-10 12:13:20|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|3
1654863220000|2022-06-10 12:13:40|3745.6|3739.6|3745.4|3739.4|3745.6|3739.6|3745.4|3739.4|2
1654863230000|2022-06-10 12:13:50|3745.1|3739.1|3744.6|3738.6|3745.1|3739.1|3744.6|3738.6|3
1654863240000|2022-06-10 12:14:00|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.6|3737.6|3
1654863260000|2022-06-10 12:14:20|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.1|3737.1|4
1654863270000|2022-06-10 12:14:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1654863280000|2022-06-10 12:14:40|3743.6|3737.6|3743.1|3737.1|3743.6|3737.6|3743.1|3737.1|2
1654863300000|2022-06-10 12:15:00|3743.4|3737.4|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|4
1654863310000|2022-06-10 12:15:10|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|2
1654863320000|2022-06-10 12:15:20|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|2
1654863330000|2022-06-10 12:15:30|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1654863340000|2022-06-10 12:15:40|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|2
1654863410000|2022-06-10 12:16:50|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|1
1654863420000|2022-06-10 12:17:00|3744.1|3738.1|3743.4|3737.4|3744.1|3738.1|3742.9|3736.9|4
1654863430000|2022-06-10 12:17:10|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|2
1654863440000|2022-06-10 12:17:20|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1654863450000|2022-06-10 12:17:30|3743.1|3737.1|3743.4|3737.4|3743.4|3737.4|3742.9|3736.9|4
1654863460000|2022-06-10 12:17:40|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1654863490000|2022-06-10 12:18:10|3743.4|3737.4|3743.1|3737.1|3743.4|3737.4|3743.1|3737.1|2
1654863500000|2022-06-10 12:18:20|3742.9|3736.9|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|4
1654863510000|2022-06-10 12:18:30|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|4
1654863520000|2022-06-10 12:18:40|3742.9|3736.9|3742.4|3736.4|3743.1|3737.1|3742.4|3736.4|4
1654863530000|2022-06-10 12:18:50|3742.6|3736.6|3742.4|3736.4|3742.9|3736.9|3742.4|3736.4|6
1654863540000|2022-06-10 12:19:00|3742.1|3736.1|3742.4|3736.4|3742.4|3736.4|3742.1|3736.1|4
1654863550000|2022-06-10 12:19:10|3742.1|3736.1|3741.4|3735.4|3742.1|3736.1|3741.4|3735.4|4
1654863570000|2022-06-10 12:19:30|3741.6|3735.6|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|2
1654863580000|2022-06-10 12:19:40|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3741.1|3735.1|2
1654863600000|2022-06-10 12:20:00|3741.9|3735.9|3742.1|3736.1|3742.6|3736.6|3741.9|3735.9|5
1654863610000|2022-06-10 12:20:10|3741.9|3735.9|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|3
1654863640000|2022-06-10 12:20:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1654863680000|2022-06-10 12:21:20|3742.6|3736.6|3744.4|3738.4|3744.4|3738.4|3742.6|3736.6|2
1654863690000|2022-06-10 12:21:30|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|3
1654863700000|2022-06-10 12:21:40|3743.9|3737.9|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|2
1654863740000|2022-06-10 12:22:20|3743.9|3737.9|3744.6|3738.6|3744.9|3738.9|3743.9|3737.9|4
1654863760000|2022-06-10 12:22:40|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|2
1654863800000|2022-06-10 12:23:20|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.4|3738.4|2
1654863810000|2022-06-10 12:23:30|3744.9|3738.9|3745.1|3739.1|3745.1|3739.1|3744.9|3738.9|2
1654863820000|2022-06-10 12:23:40|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1654863840000|2022-06-10 12:24:00|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.1|3738.1|5
1654863860000|2022-06-10 12:24:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1654863880000|2022-06-10 12:24:40|3744.6|3738.6|3746.9|3740.9|3746.9|3740.9|3744.1|3738.1|6
1654863900000|2022-06-10 12:25:00|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1654863940000|2022-06-10 12:25:40|3747.4|3741.4|3749.1|3743.1|3749.1|3743.1|3747.4|3741.4|4
1654863960000|2022-06-10 12:26:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1654863970000|2022-06-10 12:26:10|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1654863980000|2022-06-10 12:26:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1654864020000|2022-06-10 12:27:00|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1654864030000|2022-06-10 12:27:10|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|4
1654864050000|2022-06-10 12:27:30|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|4
1654864060000|2022-06-10 12:27:40|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1654864070000|2022-06-10 12:27:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1654864080000|2022-06-10 12:28:00|3750.9|3744.9|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|5
1654864090000|2022-06-10 12:28:10|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|3
1654864100000|2022-06-10 12:28:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1654864120000|2022-06-10 12:28:40|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3751.1|3745.1|3
1654864140000|2022-06-10 12:29:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1654864160000|2022-06-10 12:29:20|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1654864170000|2022-06-10 12:29:30|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1654864180000|2022-06-10 12:29:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1654864190000|2022-06-10 12:29:50|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1654864200000|2022-06-10 12:30:00|3749.9|3743.9|3745.4|3739.4|3749.9|3743.9|3745.4|3739.4|10
1654864210000|2022-06-10 12:30:10|3744.9|3738.9|3740.9|3734.9|3745.1|3739.1|3740.9|3734.9|13
1654864220000|2022-06-10 12:30:20|3740.6|3734.6|3739.9|3733.9|3740.6|3734.6|3739.6|3733.6|9
1654864230000|2022-06-10 12:30:30|3740.9|3734.9|3740.4|3734.4|3741.4|3735.4|3740.4|3734.4|4
1654864240000|2022-06-10 12:30:40|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3739.6|3733.6|5
1654864250000|2022-06-10 12:30:50|3740.9|3734.9|3740.4|3734.4|3741.4|3735.4|3740.4|3734.4|6
1654864260000|2022-06-10 12:31:00|3739.9|3733.9|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|5
1654864270000|2022-06-10 12:31:10|3739.9|3733.9|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|4
1654864280000|2022-06-10 12:31:20|3739.9|3733.9|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|3
1654864290000|2022-06-10 12:31:30|3740.1|3734.1|3741.6|3735.6|3741.6|3735.6|3740.1|3734.1|3
1654864300000|2022-06-10 12:31:40|3741.4|3735.4|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|9
1654864310000|2022-06-10 12:31:50|3741.6|3735.6|3740.4|3734.4|3741.6|3735.6|3740.4|3734.4|10
1654864320000|2022-06-10 12:32:00|3740.9|3734.9|3739.1|3733.1|3740.9|3734.9|3739.1|3733.1|7
1654864330000|2022-06-10 12:32:10|3739.9|3733.9|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|2
1654864340000|2022-06-10 12:32:20|3740.1|3734.1|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|9
1654864350000|2022-06-10 12:32:30|3739.4|3733.4|3739.1|3733.1|3739.6|3733.6|3738.9|3732.9|9
1654864360000|2022-06-10 12:32:40|3739.6|3733.6|3739.6|3733.6|3740.1|3734.1|3738.9|3732.9|7
1654864370000|2022-06-10 12:32:50|3739.4|3733.4|3741.1|3735.1|3741.4|3735.4|3739.4|3733.4|11
1654864380000|2022-06-10 12:33:00|3741.4|3735.4|3740.6|3734.6|3741.9|3735.9|3740.6|3734.6|11
1654864390000|2022-06-10 12:33:10|3740.4|3734.4|3740.6|3734.6|3741.6|3735.6|3740.4|3734.4|6
1654864400000|2022-06-10 12:33:20|3740.4|3734.4|3740.9|3734.9|3741.6|3735.6|3740.4|3734.4|6
1654864410000|2022-06-10 12:33:30|3740.6|3734.6|3740.4|3734.4|3741.4|3735.4|3739.4|3733.4|12
1654864420000|2022-06-10 12:33:40|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.4|3733.4|5
1654864430000|2022-06-10 12:33:50|3739.6|3733.6|3739.4|3733.4|3740.4|3734.4|3739.4|3733.4|6
1654864440000|2022-06-10 12:34:00|3739.1|3733.1|3739.1|3733.1|3739.6|3733.6|3739.1|3733.1|4
1654864450000|2022-06-10 12:34:10|3738.9|3732.9|3737.4|3731.4|3738.9|3732.9|3737.1|3731.1|6
1654864460000|2022-06-10 12:34:20|3737.1|3731.1|3737.1|3731.1|3737.4|3731.4|3736.6|3730.6|10
1654864470000|2022-06-10 12:34:30|3737.4|3731.4|3740.1|3734.1|3740.4|3734.4|3737.4|3731.4|10
1654864480000|2022-06-10 12:34:40|3740.4|3734.4|3738.1|3732.1|3740.4|3734.4|3738.1|3732.1|6
1654864490000|2022-06-10 12:34:50|3737.9|3731.9|3739.6|3733.6|3739.9|3733.9|3737.9|3731.9|8
1654864500000|2022-06-10 12:35:00|3739.4|3733.4|3738.1|3732.1|3739.9|3733.9|3737.9|3731.9|7
1654864510000|2022-06-10 12:35:10|3738.6|3732.6|3739.9|3733.9|3740.4|3734.4|3738.6|3732.6|13
1654864520000|2022-06-10 12:35:20|3739.4|3733.4|3738.9|3732.9|3739.6|3733.6|3738.9|3732.9|7
1654864530000|2022-06-10 12:35:30|3738.6|3732.6|3739.4|3733.4|3739.4|3733.4|3738.6|3732.6|5
1654864540000|2022-06-10 12:35:40|3739.6|3733.6|3740.1|3734.1|3740.4|3734.4|3739.6|3733.6|6
1654864550000|2022-06-10 12:35:50|3740.4|3734.4|3741.4|3735.4|3741.9|3735.9|3740.4|3734.4|14
1654864560000|2022-06-10 12:36:00|3741.1|3735.1|3740.6|3734.6|3741.4|3735.4|3740.4|3734.4|13
1654864570000|2022-06-10 12:36:10|3740.1|3734.1|3739.9|3733.9|3740.6|3734.6|3739.1|3733.1|15
1654864580000|2022-06-10 12:36:20|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3739.6|3733.6|4
1654864590000|2022-06-10 12:36:30|3740.9|3734.9|3741.6|3735.6|3742.1|3736.1|3740.6|3734.6|10
1654864600000|2022-06-10 12:36:40|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3740.4|3734.4|8
1654864620000|2022-06-10 12:37:00|3740.4|3734.4|3745.1|3739.1|3745.1|3739.1|3740.4|3734.4|12
1654864630000|2022-06-10 12:37:10|3745.4|3739.4|3744.6|3738.6|3745.9|3739.9|3744.6|3738.6|13
1654864640000|2022-06-10 12:37:20|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|5
1654864650000|2022-06-10 12:37:30|3745.9|3739.9|3743.1|3737.1|3745.9|3739.9|3743.1|3737.1|7
1654864660000|2022-06-10 12:37:40|3743.4|3737.4|3743.4|3737.4|3743.9|3737.9|3742.9|3736.9|6
1654864670000|2022-06-10 12:37:50|3742.9|3736.9|3744.1|3738.1|3744.1|3738.1|3742.4|3736.4|5
1654864680000|2022-06-10 12:38:00|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1654864690000|2022-06-10 12:38:10|3742.6|3736.6|3742.4|3736.4|3742.9|3736.9|3742.4|3736.4|4
1654864700000|2022-06-10 12:38:20|3742.1|3736.1|3742.6|3736.6|3743.4|3737.4|3742.1|3736.1|6
1654864710000|2022-06-10 12:38:30|3742.4|3736.4|3742.1|3736.1|3742.4|3736.4|3741.9|3735.9|6
1654864720000|2022-06-10 12:38:40|3741.6|3735.6|3743.4|3737.4|3744.1|3738.1|3741.6|3735.6|12
1654864730000|2022-06-10 12:38:50|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3742.4|3736.4|7
1654864740000|2022-06-10 12:39:00|3742.6|3736.6|3742.6|3736.6|3744.1|3738.1|3742.4|3736.4|15
1654864750000|2022-06-10 12:39:10|3742.4|3736.4|3741.6|3735.6|3742.4|3736.4|3741.1|3735.1|5
1654864760000|2022-06-10 12:39:20|3741.9|3735.9|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|2
1654864770000|2022-06-10 12:39:30|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|2
1654864780000|2022-06-10 12:39:40|3741.4|3735.4|3745.1|3739.1|3745.1|3739.1|3741.4|3735.4|9
1654864790000|2022-06-10 12:39:50|3745.4|3739.4|3745.4|3739.4|3745.9|3739.9|3743.9|3737.9|9
1654864800000|2022-06-10 12:40:00|3745.6|3739.6|3744.9|3738.9|3746.1|3740.1|3744.4|3738.4|8
1654864810000|2022-06-10 12:40:10|3745.1|3739.1|3744.9|3738.9|3745.4|3739.4|3744.4|3738.4|6
1654864820000|2022-06-10 12:40:20|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3743.9|3737.9|8
1654864830000|2022-06-10 12:40:30|3744.6|3738.6|3744.9|3738.9|3745.1|3739.1|3744.6|3738.6|4
1654864840000|2022-06-10 12:40:40|3744.6|3738.6|3743.9|3737.9|3744.9|3738.9|3743.6|3737.6|4
1654864850000|2022-06-10 12:40:50|3743.6|3737.6|3743.9|3737.9|3744.6|3738.6|3743.6|3737.6|6
1654864860000|2022-06-10 12:41:00|3744.9|3738.9|3744.4|3738.4|3745.1|3739.1|3744.4|3738.4|5
1654864870000|2022-06-10 12:41:10|3744.1|3738.1|3745.4|3739.4|3745.4|3739.4|3743.9|3737.9|6
1654864880000|2022-06-10 12:41:20|3745.6|3739.6|3745.6|3739.6|3746.6|3740.6|3745.6|3739.6|5
1654864890000|2022-06-10 12:41:30|3745.9|3739.9|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|12
1654864900000|2022-06-10 12:41:40|3745.6|3739.6|3745.4|3739.4|3745.6|3739.6|3745.4|3739.4|2
1654864920000|2022-06-10 12:42:00|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.1|3738.1|3
1654864930000|2022-06-10 12:42:10|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.4|3738.4|6
1654864940000|2022-06-10 12:42:20|3745.4|3739.4|3745.1|3739.1|3745.6|3739.6|3744.6|3738.6|7
1654864950000|2022-06-10 12:42:30|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|3
1654864960000|2022-06-10 12:42:40|3746.4|3740.4|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|4
1654864970000|2022-06-10 12:42:50|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|2
1654864980000|2022-06-10 12:43:00|3745.1|3739.1|3744.4|3738.4|3745.1|3739.1|3744.4|3738.4|4
1654864990000|2022-06-10 12:43:10|3744.1|3738.1|3745.1|3739.1|3745.1|3739.1|3743.4|3737.4|5
1654865000000|2022-06-10 12:43:20|3744.9|3738.9|3744.6|3738.6|3744.9|3738.9|3744.6|3738.6|4
1654865010000|2022-06-10 12:43:30|3745.9|3739.9|3744.4|3738.4|3745.9|3739.9|3744.4|3738.4|8
1654865020000|2022-06-10 12:43:40|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|4
1654865030000|2022-06-10 12:43:50|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|4
1654865040000|2022-06-10 12:44:00|3746.1|3740.1|3745.1|3739.1|3746.1|3740.1|3745.1|3739.1|7
1654865050000|2022-06-10 12:44:10|3745.9|3739.9|3747.1|3741.1|3747.1|3741.1|3745.6|3739.6|8
1654865060000|2022-06-10 12:44:20|3747.4|3741.4|3748.4|3742.4|3749.1|3743.1|3747.4|3741.4|8
1654865070000|2022-06-10 12:44:30|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|8
1654865080000|2022-06-10 12:44:40|3748.9|3742.9|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|6
1654865090000|2022-06-10 12:44:50|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|2
1654865100000|2022-06-10 12:45:00|3749.1|3743.1|3751.4|3745.4|3751.4|3745.4|3749.1|3743.1|6
1654865110000|2022-06-10 12:45:10|3752.1|3746.1|3749.9|3743.9|3752.1|3746.1|3749.9|3743.9|10
1654865120000|2022-06-10 12:45:20|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|3
1654865130000|2022-06-10 12:45:30|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1654865140000|2022-06-10 12:45:40|3750.4|3744.4|3748.6|3742.6|3750.4|3744.4|3748.6|3742.6|5
1654865150000|2022-06-10 12:45:50|3748.9|3742.9|3749.6|3743.6|3749.6|3743.6|3748.6|3742.6|5
1654865160000|2022-06-10 12:46:00|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1654865180000|2022-06-10 12:46:20|3749.1|3743.1|3747.4|3741.4|3749.1|3743.1|3747.4|3741.4|2
1654865190000|2022-06-10 12:46:30|3747.6|3741.6|3748.9|3742.9|3748.9|3742.9|3747.6|3741.6|4
1654865210000|2022-06-10 12:46:50|3747.9|3741.9|3748.9|3742.9|3749.1|3743.1|3747.9|3741.9|6
1654865220000|2022-06-10 12:47:00|3748.1|3742.1|3748.4|3742.4|3749.1|3743.1|3747.9|3741.9|11
1654865230000|2022-06-10 12:47:10|3748.1|3742.1|3748.9|3742.9|3748.9|3742.9|3748.1|3742.1|3
1654865240000|2022-06-10 12:47:20|3748.1|3742.1|3748.1|3742.1|3748.4|3742.4|3748.1|3742.1|3
1654865250000|2022-06-10 12:47:30|3747.9|3741.9|3746.9|3740.9|3747.9|3741.9|3746.6|3740.6|8
1654865260000|2022-06-10 12:47:40|3746.6|3740.6|3745.9|3739.9|3746.6|3740.6|3745.9|3739.9|6
1654865270000|2022-06-10 12:47:50|3745.4|3739.4|3745.1|3739.1|3745.9|3739.9|3745.1|3739.1|4
1654865280000|2022-06-10 12:48:00|3745.6|3739.6|3745.6|3739.6|3745.9|3739.9|3744.9|3738.9|10
1654865290000|2022-06-10 12:48:10|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.6|3738.6|3
1654865300000|2022-06-10 12:48:20|3746.1|3740.1|3748.6|3742.6|3748.6|3742.6|3746.1|3740.1|2
1654865310000|2022-06-10 12:48:30|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1654865320000|2022-06-10 12:48:40|3748.9|3742.9|3748.4|3742.4|3749.1|3743.1|3748.4|3742.4|4
1654865330000|2022-06-10 12:48:50|3748.6|3742.6|3748.6|3742.6|3748.9|3742.9|3748.4|3742.4|4
1654865340000|2022-06-10 12:49:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|5
1654865360000|2022-06-10 12:49:20|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.9|3742.9|2
1654865370000|2022-06-10 12:49:30|3749.1|3743.1|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|3
1654865380000|2022-06-10 12:49:40|3749.6|3743.6|3749.1|3743.1|3749.9|3743.9|3749.1|3743.1|6
1654865390000|2022-06-10 12:49:50|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|2
1654865410000|2022-06-10 12:50:10|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|2
1654865420000|2022-06-10 12:50:20|3746.4|3740.4|3745.4|3739.4|3746.6|3740.6|3745.4|3739.4|4
1654865430000|2022-06-10 12:50:30|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1654865440000|2022-06-10 12:50:40|3744.4|3738.4|3743.1|3737.1|3744.4|3738.4|3742.9|3736.9|8
1654865450000|2022-06-10 12:50:50|3744.1|3738.1|3744.9|3738.9|3745.1|3739.1|3744.1|3738.1|4
1654865460000|2022-06-10 12:51:00|3745.1|3739.1|3744.1|3738.1|3745.1|3739.1|3744.1|3738.1|5
1654865470000|2022-06-10 12:51:10|3744.9|3738.9|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|3
1654865480000|2022-06-10 12:51:20|3745.1|3739.1|3744.6|3738.6|3745.1|3739.1|3744.6|3738.6|4
1654865490000|2022-06-10 12:51:30|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|3
1654865500000|2022-06-10 12:51:40|3744.4|3738.4|3743.6|3737.6|3744.4|3738.4|3743.4|3737.4|5
1654865510000|2022-06-10 12:51:50|3743.9|3737.9|3744.1|3738.1|3744.4|3738.4|3743.9|3737.9|4
1654865520000|2022-06-10 12:52:00|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|3
1654865530000|2022-06-10 12:52:10|3744.9|3738.9|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|7
1654865540000|2022-06-10 12:52:20|3744.9|3738.9|3744.9|3738.9|3745.1|3739.1|3744.1|3738.1|8
1654865550000|2022-06-10 12:52:30|3744.4|3738.4|3742.1|3736.1|3744.4|3738.4|3742.1|3736.1|6
1654865560000|2022-06-10 12:52:40|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|1
1654865570000|2022-06-10 12:52:50|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|2
1654865580000|2022-06-10 12:53:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1654865590000|2022-06-10 12:53:10|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.1|3733.1|10
1654865600000|2022-06-10 12:53:20|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.1|3733.1|6
1654865610000|2022-06-10 12:53:30|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1654865620000|2022-06-10 12:53:40|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1654865630000|2022-06-10 12:53:50|3741.1|3735.1|3738.9|3732.9|3741.4|3735.4|3738.9|3732.9|5
1654865640000|2022-06-10 12:54:00|3737.9|3731.9|3738.6|3732.6|3738.6|3732.6|3737.9|3731.9|2
1654865650000|2022-06-10 12:54:10|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1654865660000|2022-06-10 12:54:20|3738.6|3732.6|3738.9|3732.9|3739.1|3733.1|3738.6|3732.6|3
1654865670000|2022-06-10 12:54:30|3739.1|3733.1|3738.6|3732.6|3740.6|3734.6|3738.6|3732.6|8
1654865680000|2022-06-10 12:54:40|3739.4|3733.4|3740.1|3734.1|3740.1|3734.1|3739.4|3733.4|4
1654865690000|2022-06-10 12:54:50|3739.9|3733.9|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|6
1654865700000|2022-06-10 12:55:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1654865710000|2022-06-10 12:55:10|3739.4|3733.4|3738.1|3732.1|3739.4|3733.4|3738.1|3732.1|4
1654865720000|2022-06-10 12:55:20|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|2
1654865730000|2022-06-10 12:55:30|3738.4|3732.4|3738.1|3732.1|3738.4|3732.4|3736.9|3730.9|9
1654865740000|2022-06-10 12:55:40|3738.4|3732.4|3737.4|3731.4|3738.4|3732.4|3737.4|3731.4|4
1654865750000|2022-06-10 12:55:50|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|2
1654865760000|2022-06-10 12:56:00|3737.1|3731.1|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|3
1654865770000|2022-06-10 12:56:10|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1654865790000|2022-06-10 12:56:30|3736.6|3730.6|3735.1|3729.1|3736.6|3730.6|3735.1|3729.1|6
1654865800000|2022-06-10 12:56:40|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|5
1654865810000|2022-06-10 12:56:50|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|2
1654865820000|2022-06-10 12:57:00|3735.1|3729.1|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|3
1654865830000|2022-06-10 12:57:10|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|2
1654865840000|2022-06-10 12:57:20|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|2
1654865850000|2022-06-10 12:57:30|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|4
1654865860000|2022-06-10 12:57:40|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|3
1654865870000|2022-06-10 12:57:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1654865940000|2022-06-10 12:59:00|3734.9|3728.9|3736.9|3730.9|3738.4|3732.4|3734.9|3728.9|13
1654865950000|2022-06-10 12:59:10|3736.6|3730.6|3737.9|3731.9|3737.9|3731.9|3736.6|3730.6|3
1654865960000|2022-06-10 12:59:20|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.4|3732.4|3
1654865980000|2022-06-10 12:59:40|3739.1|3733.1|3740.1|3734.1|3740.1|3734.1|3739.1|3733.1|4
1654866000000|2022-06-10 13:00:00|3740.4|3734.4|3743.4|3737.4|3744.1|3738.1|3740.4|3734.4|6
1654866010000|2022-06-10 13:00:10|3743.6|3737.6|3746.1|3740.1|3746.4|3740.4|3743.6|3737.6|17
1654866020000|2022-06-10 13:00:20|3745.9|3739.9|3746.6|3740.6|3746.9|3740.9|3745.9|3739.9|7
1654866030000|2022-06-10 13:00:30|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|3
1654866040000|2022-06-10 13:00:40|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|3
1654866050000|2022-06-10 13:00:50|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|2
1654866060000|2022-06-10 13:01:00|3745.1|3739.1|3744.1|3738.1|3745.1|3739.1|3743.9|3737.9|7
1654866070000|2022-06-10 13:01:10|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3742.9|3736.9|9
1654866080000|2022-06-10 13:01:20|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|4
1654866090000|2022-06-10 13:01:30|3742.9|3736.9|3744.1|3738.1|3744.4|3738.4|3742.9|3736.9|9
1654866100000|2022-06-10 13:01:40|3744.4|3738.4|3743.4|3737.4|3744.4|3738.4|3742.9|3736.9|7
1654866110000|2022-06-10 13:01:50|3743.1|3737.1|3744.6|3738.6|3744.6|3738.6|3743.1|3737.1|4
1654866120000|2022-06-10 13:02:00|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|3
1654866130000|2022-06-10 13:02:10|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|2
1654866140000|2022-06-10 13:02:20|3743.6|3737.6|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|4
1654866150000|2022-06-10 13:02:30|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|3
1654866160000|2022-06-10 13:02:40|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1654866170000|2022-06-10 13:02:50|3743.6|3737.6|3744.4|3738.4|3744.6|3738.6|3743.6|3737.6|4
1654866180000|2022-06-10 13:03:00|3744.6|3738.6|3745.1|3739.1|3745.1|3739.1|3744.6|3738.6|8
1654866220000|2022-06-10 13:03:40|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|2
1654866240000|2022-06-10 13:04:00|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|2
1654866250000|2022-06-10 13:04:10|3744.4|3738.4|3744.1|3738.1|3745.6|3739.6|3744.1|3738.1|5
1654866260000|2022-06-10 13:04:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1654866270000|2022-06-10 13:04:30|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3743.9|3737.9|7
1654866280000|2022-06-10 13:04:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1654866290000|2022-06-10 13:04:50|3744.1|3738.1|3744.6|3738.6|3744.6|3738.6|3744.1|3738.1|2
1654866300000|2022-06-10 13:05:00|3744.4|3738.4|3743.6|3737.6|3744.6|3738.6|3743.6|3737.6|4
1654866310000|2022-06-10 13:05:10|3743.4|3737.4|3741.9|3735.9|3743.4|3737.4|3741.9|3735.9|4
1654866320000|2022-06-10 13:05:20|3741.6|3735.6|3740.4|3734.4|3741.6|3735.6|3740.1|3734.1|3
1654866330000|2022-06-10 13:05:30|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.4|3734.4|9
1654866340000|2022-06-10 13:05:40|3741.4|3735.4|3739.4|3733.4|3741.4|3735.4|3739.4|3733.4|13
1654866350000|2022-06-10 13:05:50|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3738.4|3732.4|11
1654866360000|2022-06-10 13:06:00|3739.1|3733.1|3739.4|3733.4|3739.6|3733.6|3738.4|3732.4|12
1654866370000|2022-06-10 13:06:10|3739.1|3733.1|3739.1|3733.1|3739.4|3733.4|3738.9|3732.9|4
1654866380000|2022-06-10 13:06:20|3738.9|3732.9|3738.4|3732.4|3738.9|3732.9|3738.1|3732.1|5
1654866390000|2022-06-10 13:06:30|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.4|3731.4|4
1654866400000|2022-06-10 13:06:40|3738.4|3732.4|3739.6|3733.6|3739.6|3733.6|3738.4|3732.4|6
1654866410000|2022-06-10 13:06:50|3741.1|3735.1|3738.9|3732.9|3741.1|3735.1|3738.9|3732.9|5
1654866430000|2022-06-10 13:07:10|3739.1|3733.1|3739.9|3733.9|3740.9|3734.9|3739.1|3733.1|7
1654866440000|2022-06-10 13:07:20|3739.4|3733.4|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|5
1654866450000|2022-06-10 13:07:30|3739.1|3733.1|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|5
1654866460000|2022-06-10 13:07:40|3739.1|3733.1|3739.4|3733.4|3739.9|3733.9|3739.1|3733.1|4
1654866470000|2022-06-10 13:07:50|3739.1|3733.1|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|6
1654866480000|2022-06-10 13:08:00|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3737.4|3731.4|12
1654866490000|2022-06-10 13:08:10|3738.4|3732.4|3739.9|3733.9|3739.9|3733.9|3738.4|3732.4|9
1654866500000|2022-06-10 13:08:20|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.1|3733.1|4
1654866510000|2022-06-10 13:08:30|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.6|3732.6|9
1654866520000|2022-06-10 13:08:40|3739.1|3733.1|3738.4|3732.4|3739.1|3733.1|3738.1|3732.1|5
1654866530000|2022-06-10 13:08:50|3738.1|3732.1|3738.6|3732.6|3739.1|3733.1|3737.9|3731.9|8
1654866540000|2022-06-10 13:09:00|3739.4|3733.4|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|3
1654866580000|2022-06-10 13:09:40|3739.1|3733.1|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|3
1654866590000|2022-06-10 13:09:50|3738.1|3732.1|3737.1|3731.1|3738.1|3732.1|3737.1|3731.1|7
1654866600000|2022-06-10 13:10:00|3737.4|3731.4|3735.9|3729.9|3737.4|3731.4|3735.6|3729.6|9
1654866610000|2022-06-10 13:10:10|3735.6|3729.6|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|7
1654866620000|2022-06-10 13:10:20|3735.9|3729.9|3738.1|3732.1|3738.1|3732.1|3735.9|3729.9|7
1654866630000|2022-06-10 13:10:30|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|9
1654866640000|2022-06-10 13:10:40|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3737.4|3731.4|9
1654866650000|2022-06-10 13:10:50|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1654866660000|2022-06-10 13:11:00|3737.4|3731.4|3737.9|3731.9|3738.1|3732.1|3737.4|3731.4|4
1654866670000|2022-06-10 13:11:10|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3736.9|3730.9|8
1654866680000|2022-06-10 13:11:20|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|6
1654866690000|2022-06-10 13:11:30|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|3
1654866700000|2022-06-10 13:11:40|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|2
1654866710000|2022-06-10 13:11:50|3737.1|3731.1|3738.6|3732.6|3738.6|3732.6|3736.9|3730.9|4
1654866730000|2022-06-10 13:12:10|3738.4|3732.4|3736.9|3730.9|3738.4|3732.4|3736.9|3730.9|3
1654866740000|2022-06-10 13:12:20|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.4|3730.4|6
1654866750000|2022-06-10 13:12:30|3736.6|3730.6|3736.4|3730.4|3736.6|3730.6|3736.1|3730.1|6
1654866760000|2022-06-10 13:12:40|3735.9|3729.9|3736.4|3730.4|3736.6|3730.6|3735.9|3729.9|7
1654866780000|2022-06-10 13:13:00|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|3
1654866790000|2022-06-10 13:13:10|3735.6|3729.6|3735.9|3729.9|3736.4|3730.4|3735.4|3729.4|5
1654866800000|2022-06-10 13:13:20|3736.1|3730.1|3735.1|3729.1|3736.1|3730.1|3735.1|3729.1|4
1654866810000|2022-06-10 13:13:30|3734.6|3728.6|3733.1|3727.1|3734.6|3728.6|3733.1|3727.1|6
1654866820000|2022-06-10 13:13:40|3732.9|3726.9|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|2
1654866840000|2022-06-10 13:14:00|3732.1|3726.1|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|2
1654866850000|2022-06-10 13:14:10|3731.4|3725.4|3726.1|3720.1|3731.4|3725.4|3725.9|3719.9|9
1654866860000|2022-06-10 13:14:20|3725.9|3719.9|3726.1|3720.1|3726.4|3720.4|3725.9|3719.9|4
1654866870000|2022-06-10 13:14:30|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|4
1654866880000|2022-06-10 13:14:40|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1654866890000|2022-06-10 13:14:50|3726.1|3720.1|3726.1|3720.1|3727.1|3721.1|3726.1|3720.1|8
1654866900000|2022-06-10 13:15:00|3725.9|3719.9|3726.1|3720.1|3726.4|3720.4|3725.9|3719.9|4
1654866910000|2022-06-10 13:15:10|3726.4|3720.4|3726.1|3720.1|3726.4|3720.4|3726.1|3720.1|4
1654866920000|2022-06-10 13:15:20|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|3725.9|3719.9|1
1654866940000|2022-06-10 13:15:40|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.4|3719.4|4
1654866960000|2022-06-10 13:16:00|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1654866970000|2022-06-10 13:16:10|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1654866980000|2022-06-10 13:16:20|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3724.9|3718.9|6
1654866990000|2022-06-10 13:16:30|3725.1|3719.1|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|12
1654867000000|2022-06-10 13:16:40|3725.1|3719.1|3724.9|3718.9|3725.1|3719.1|3724.9|3718.9|2
1654867010000|2022-06-10 13:16:50|3725.1|3719.1|3725.1|3719.1|3725.4|3719.4|3725.1|3719.1|3
1654867030000|2022-06-10 13:17:10|3724.6|3718.6|3723.9|3717.9|3724.6|3718.6|3723.6|3717.6|4
1654867040000|2022-06-10 13:17:20|3724.1|3718.1|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|3
1654867050000|2022-06-10 13:17:30|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.6|3717.6|3
1654867060000|2022-06-10 13:17:40|3723.6|3717.6|3723.4|3717.4|3723.9|3717.9|3723.4|3717.4|4
1654867070000|2022-06-10 13:17:50|3722.9|3716.9|3720.6|3714.6|3722.9|3716.9|3719.9|3713.9|6
1654867080000|2022-06-10 13:18:00|3720.4|3714.4|3721.6|3715.6|3721.6|3715.6|3720.4|3714.4|6
1654867090000|2022-06-10 13:18:10|3721.4|3715.4|3723.9|3717.9|3723.9|3717.9|3721.4|3715.4|8
1654867110000|2022-06-10 13:18:30|3723.6|3717.6|3721.9|3715.9|3723.6|3717.6|3721.4|3715.4|7
1654867150000|2022-06-10 13:19:10|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|2
1654867160000|2022-06-10 13:19:20|3721.1|3715.1|3720.6|3714.6|3721.6|3715.6|3720.6|3714.6|8
1654867170000|2022-06-10 13:19:30|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|3
1654867180000|2022-06-10 13:19:40|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1654867190000|2022-06-10 13:19:50|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|1
1654867200000|2022-06-10 13:20:00|3719.9|3713.9|3719.6|3713.6|3719.9|3713.9|3719.6|3713.6|4
1654867210000|2022-06-10 13:20:10|3719.4|3713.4|3721.1|3715.1|3721.4|3715.4|3719.4|3713.4|12
1654867220000|2022-06-10 13:20:20|3720.9|3714.9|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|3
1654867230000|2022-06-10 13:20:30|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1654867240000|2022-06-10 13:20:40|3721.4|3715.4|3721.6|3715.6|3721.9|3715.9|3721.4|3715.4|4
1654867250000|2022-06-10 13:20:50|3721.4|3715.4|3721.1|3715.1|3721.4|3715.4|3721.1|3715.1|2
1654867260000|2022-06-10 13:21:00|3721.4|3715.4|3721.6|3715.6|3721.9|3715.9|3721.1|3715.1|4
1654867270000|2022-06-10 13:21:10|3721.9|3715.9|3723.4|3717.4|3723.4|3717.4|3721.9|3715.9|6
1654867280000|2022-06-10 13:21:20|3723.6|3717.6|3722.9|3716.9|3723.6|3717.6|3722.9|3716.9|4
1654867290000|2022-06-10 13:21:30|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1654867300000|2022-06-10 13:21:40|3723.1|3717.1|3722.9|3716.9|3723.1|3717.1|3722.9|3716.9|2
1654867310000|2022-06-10 13:21:50|3722.6|3716.6|3722.4|3716.4|3722.6|3716.6|3722.4|3716.4|2
1654867320000|2022-06-10 13:22:00|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.4|3715.4|6
1654867330000|2022-06-10 13:22:10|3721.6|3715.6|3723.4|3717.4|3723.4|3717.4|3721.6|3715.6|9
1654867340000|2022-06-10 13:22:20|3723.1|3717.1|3721.9|3715.9|3723.1|3717.1|3721.9|3715.9|6
1654867350000|2022-06-10 13:22:30|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1654867360000|2022-06-10 13:22:40|3721.4|3715.4|3719.9|3713.9|3721.4|3715.4|3719.6|3713.6|9
1654867370000|2022-06-10 13:22:50|3720.1|3714.1|3721.4|3715.4|3721.6|3715.6|3720.1|3714.1|13
1654867380000|2022-06-10 13:23:00|3721.1|3715.1|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|6
1654867390000|2022-06-10 13:23:10|3720.9|3714.9|3719.6|3713.6|3720.9|3714.9|3719.4|3713.4|14
1654867400000|2022-06-10 13:23:20|3719.9|3713.9|3719.4|3713.4|3719.9|3713.9|3719.1|3713.1|5
1654867410000|2022-06-10 13:23:30|3719.6|3713.6|3718.9|3712.9|3719.6|3713.6|3718.9|3712.9|6
1654867420000|2022-06-10 13:23:40|3718.6|3712.6|3719.1|3713.1|3719.1|3713.1|3718.6|3712.6|3
1654867430000|2022-06-10 13:23:50|3719.4|3713.4|3719.6|3713.6|3719.9|3713.9|3719.4|3713.4|5
1654867440000|2022-06-10 13:24:00|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3717.4|3711.4|13
1654867450000|2022-06-10 13:24:10|3719.4|3713.4|3717.9|3711.9|3719.4|3713.4|3717.6|3711.6|16
1654867460000|2022-06-10 13:24:20|3717.6|3711.6|3718.1|3712.1|3718.4|3712.4|3717.4|3711.4|11
1654867470000|2022-06-10 13:24:30|3717.9|3711.9|3717.9|3711.9|3718.1|3712.1|3717.4|3711.4|16
1654867480000|2022-06-10 13:24:40|3718.1|3712.1|3718.1|3712.1|3719.6|3713.6|3717.9|3711.9|23
1654867490000|2022-06-10 13:24:50|3717.9|3711.9|3718.1|3712.1|3718.6|3712.6|3717.9|3711.9|8
1654867500000|2022-06-10 13:25:00|3718.4|3712.4|3720.1|3714.1|3721.4|3715.4|3718.1|3712.1|17
1654867510000|2022-06-10 13:25:10|3720.4|3714.4|3720.1|3714.1|3720.9|3714.9|3720.1|3714.1|8
1654867520000|2022-06-10 13:25:20|3719.9|3713.9|3720.1|3714.1|3720.6|3714.6|3719.9|3713.9|7
1654867530000|2022-06-10 13:25:30|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1654867540000|2022-06-10 13:25:40|3719.4|3713.4|3718.6|3712.6|3719.4|3713.4|3718.6|3712.6|3
1654867550000|2022-06-10 13:25:50|3718.9|3712.9|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|5
1654867560000|2022-06-10 13:26:00|3719.1|3713.1|3719.4|3713.4|3719.6|3713.6|3718.6|3712.6|7
1654867570000|2022-06-10 13:26:10|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|5
1654867610000|2022-06-10 13:26:50|3718.4|3712.4|3717.1|3711.1|3718.4|3712.4|3716.9|3710.9|4
1654867620000|2022-06-10 13:27:00|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1654867630000|2022-06-10 13:27:10|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3716.9|3710.9|3
1654867640000|2022-06-10 13:27:20|3717.4|3711.4|3718.1|3712.1|3718.1|3712.1|3717.4|3711.4|3
1654867650000|2022-06-10 13:27:30|3718.4|3712.4|3718.9|3712.9|3719.1|3713.1|3718.1|3712.1|8
1654867660000|2022-06-10 13:27:40|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.4|3712.4|6
1654867670000|2022-06-10 13:27:50|3718.4|3712.4|3719.1|3713.1|3719.1|3713.1|3717.9|3711.9|8
1654867680000|2022-06-10 13:28:00|3718.4|3712.4|3718.6|3712.6|3718.9|3712.9|3718.4|3712.4|4
1654867690000|2022-06-10 13:28:10|3718.4|3712.4|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|9
1654867700000|2022-06-10 13:28:20|3718.4|3712.4|3718.1|3712.1|3718.4|3712.4|3717.9|3711.9|4
1654867710000|2022-06-10 13:28:30|3718.4|3712.4|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|10
1654867720000|2022-06-10 13:28:40|3718.1|3712.1|3718.9|3712.9|3719.6|3713.6|3718.1|3712.1|8
1654867730000|2022-06-10 13:28:50|3719.6|3713.6|3720.4|3714.4|3720.6|3714.6|3718.9|3712.9|14
1654867740000|2022-06-10 13:29:00|3718.9|3712.9|3719.9|3713.9|3719.9|3713.9|3718.9|3712.9|9
1654867750000|2022-06-10 13:29:10|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.1|3713.1|8
1654867760000|2022-06-10 13:29:20|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|6
1654867770000|2022-06-10 13:29:30|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.6|3712.6|3
1654867780000|2022-06-10 13:29:40|3718.9|3712.9|3720.1|3714.1|3720.1|3714.1|3718.9|3712.9|5
1654867790000|2022-06-10 13:29:50|3719.4|3713.4|3720.6|3714.6|3720.6|3714.6|3719.4|3713.4|10
1654867800000|2022-06-10 13:30:00|3720.1|3714.1|3720.1|3714.1|3720.6|3714.6|3718.9|3712.9|16
1654867810000|2022-06-10 13:30:10|3720.9|3714.9|3720.4|3714.4|3720.9|3714.9|3718.9|3712.9|21
1654867820000|2022-06-10 13:30:20|3720.1|3714.1|3720.3|3714.3|3720.4|3714.4|3719.4|3713.4|12
1654867830000|2022-06-10 13:30:30|3720.6|3714.6|3722.4|3716.4|3723.3|3717.3|3720|3714|17
1654867840000|2022-06-10 13:30:40|3722.1|3716.1|3721.1|3715.1|3722.5|3716.5|3721.1|3715.1|13
1654867850000|2022-06-10 13:30:50|3721.4|3715.4|3720.4|3714.4|3722.5|3716.5|3720.4|3714.4|11
1654867860000|2022-06-10 13:31:00|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.6|3712.6|5
1654867870000|2022-06-10 13:31:10|3718.9|3712.9|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|3
1654867880000|2022-06-10 13:31:20|3719.1|3713.1|3718.6|3712.6|3719.4|3713.4|3718.6|3712.6|6
1654867890000|2022-06-10 13:31:30|3717.6|3711.6|3716.6|3710.6|3717.6|3711.6|3716.6|3710.6|3
1654867900000|2022-06-10 13:31:40|3716.9|3710.9|3717.9|3711.9|3717.9|3711.9|3716.6|3710.6|11
1654867910000|2022-06-10 13:31:50|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3717.9|3711.9|11
1654867920000|2022-06-10 13:32:00|3718.6|3712.6|3719.4|3713.4|3719.6|3713.6|3718.1|3712.1|15
1654867930000|2022-06-10 13:32:10|3719.6|3713.6|3719.4|3713.4|3720.1|3714.1|3718.9|3712.9|15
1654867940000|2022-06-10 13:32:20|3719.1|3713.1|3718.4|3712.4|3719.1|3713.1|3717.9|3711.9|18
1654867950000|2022-06-10 13:32:30|3718.6|3712.6|3717.9|3711.9|3718.6|3712.6|3717.9|3711.9|4
1654867960000|2022-06-10 13:32:40|3718.1|3712.1|3717.9|3711.9|3718.1|3712.1|3717.9|3711.9|2
1654867970000|2022-06-10 13:32:50|3717.6|3711.6|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|5
1654867980000|2022-06-10 13:33:00|3717.4|3711.4|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|6
1654867990000|2022-06-10 13:33:10|3717.4|3711.4|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|5
1654868000000|2022-06-10 13:33:20|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1654868010000|2022-06-10 13:33:30|3717.1|3711.1|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|2
1654868020000|2022-06-10 13:33:40|3717.6|3711.6|3718.6|3712.6|3718.6|3712.6|3717.6|3711.6|7
1654868030000|2022-06-10 13:33:50|3718.9|3712.9|3719.9|3713.9|3720.1|3714.1|3718.9|3712.9|7
1654868040000|2022-06-10 13:34:00|3720.1|3714.1|3720.9|3714.9|3720.9|3714.9|3720.1|3714.1|3
1654868050000|2022-06-10 13:34:10|3720.4|3714.4|3719.6|3713.6|3720.4|3714.4|3719.6|3713.6|7
1654868070000|2022-06-10 13:34:30|3718.1|3712.1|3717.4|3711.4|3718.1|3712.1|3717.4|3711.4|4
1654868080000|2022-06-10 13:34:40|3717.1|3711.1|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|6
1654868090000|2022-06-10 13:34:50|3717.6|3711.6|3718.6|3712.6|3718.6|3712.6|3717.4|3711.4|10
1654868100000|2022-06-10 13:35:00|3718.1|3712.1|3716.9|3710.9|3718.6|3712.6|3716.9|3710.9|10
1654868110000|2022-06-10 13:35:10|3717.1|3711.1|3717.6|3711.6|3717.6|3711.6|3717.1|3711.1|3
1654868120000|2022-06-10 13:35:20|3717.9|3711.9|3718.1|3712.1|3718.6|3712.6|3717.9|3711.9|9
1654868130000|2022-06-10 13:35:30|3716.9|3710.9|3717.8|3711.8|3717.8|3711.8|3716.9|3710.9|8
1654868140000|2022-06-10 13:35:40|3718.3|3712.3|3719.1|3713.1|3719.1|3713.1|3718.3|3712.3|4
1654868150000|2022-06-10 13:35:50|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|2
1654868160000|2022-06-10 13:36:00|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|3
1654868180000|2022-06-10 13:36:20|3719.6|3713.6|3720.4|3714.4|3720.4|3714.4|3719.6|3713.6|4
1654868200000|2022-06-10 13:36:40|3719.4|3713.4|3718.1|3712.1|3719.9|3713.9|3718.1|3712.1|15
1654868210000|2022-06-10 13:36:50|3717.6|3711.6|3716.6|3710.6|3717.6|3711.6|3716.6|3710.6|3
1654868220000|2022-06-10 13:37:00|3716.9|3710.9|3717.4|3711.4|3717.4|3711.4|3716.9|3710.9|7
1654868230000|2022-06-10 13:37:10|3717.6|3711.6|3718.1|3712.1|3718.6|3712.6|3717.6|3711.6|7
1654868240000|2022-06-10 13:37:20|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|2
1654868250000|2022-06-10 13:37:30|3717.1|3711.1|3716.9|3710.9|3717.1|3711.1|3716.9|3710.9|2
1654868270000|2022-06-10 13:37:50|3716.6|3710.6|3716.6|3710.6|3716.9|3710.9|3716.6|3710.6|3
1654868280000|2022-06-10 13:38:00|3716.4|3710.4|3715.9|3709.9|3716.6|3710.6|3715.9|3709.9|7
1654868290000|2022-06-10 13:38:10|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|2
1654868300000|2022-06-10 13:38:20|3717.1|3711.1|3716.6|3710.6|3717.1|3711.1|3716.6|3710.6|4
1654868310000|2022-06-10 13:38:30|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|2
1654868320000|2022-06-10 13:38:40|3717.4|3711.4|3717.6|3711.6|3717.6|3711.6|3717.4|3711.4|4
1654868340000|2022-06-10 13:39:00|3716.9|3710.9|3716.4|3710.4|3716.9|3710.9|3716.4|3710.4|3
1654868350000|2022-06-10 13:39:10|3716.1|3710.1|3716.1|3710.1|3716.9|3710.9|3716.1|3710.1|6
1654868360000|2022-06-10 13:39:20|3716.4|3710.4|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|8
1654868370000|2022-06-10 13:39:30|3715.9|3709.9|3716.1|3710.1|3716.1|3710.1|3715.6|3709.6|6
1654868380000|2022-06-10 13:39:40|3715.9|3709.9|3715.6|3709.6|3715.9|3709.9|3715.6|3709.6|2
1654868400000|2022-06-10 13:40:00|3715.4|3709.4|3710.3|3704.3|3715.4|3709.4|3710|3704|10
1654868410000|2022-06-10 13:40:10|3710.5|3704.5|3713.6|3707.6|3713.6|3707.6|3710.5|3704.5|7
1654868420000|2022-06-10 13:40:20|3713.8|3707.8|3713.6|3707.6|3714.3|3708.3|3713.6|3707.6|4
1654868430000|2022-06-10 13:40:30|3713.4|3707.4|3712.8|3706.8|3713.4|3707.4|3711.6|3705.6|17
1654868440000|2022-06-10 13:40:40|3712.5|3706.5|3709.8|3703.8|3712.6|3706.6|3709.8|3703.8|11
1654868450000|2022-06-10 13:40:50|3710|3704|3710|3704|3710|3704|3710|3704|1
1654868460000|2022-06-10 13:41:00|3709.9|3703.9|3710.9|3704.9|3710.9|3704.9|3708.9|3702.9|8
1654868470000|2022-06-10 13:41:10|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|2
1654868480000|2022-06-10 13:41:20|3711.4|3705.4|3712.1|3706.1|3712.1|3706.1|3711.1|3705.1|6
1654868490000|2022-06-10 13:41:30|3711.6|3705.6|3711.1|3705.1|3711.6|3705.6|3711.1|3705.1|4
1654868500000|2022-06-10 13:41:40|3710.9|3704.9|3710.1|3704.1|3711.1|3705.1|3710.1|3704.1|5
1654868510000|2022-06-10 13:41:50|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.1|3704.1|3
1654868520000|2022-06-10 13:42:00|3710.6|3704.6|3713.1|3707.1|3713.9|3707.9|3710.6|3704.6|10
1654868530000|2022-06-10 13:42:10|3712.6|3706.6|3712.1|3706.1|3712.6|3706.6|3712.1|3706.1|3
1654868540000|2022-06-10 13:42:20|3711.9|3705.9|3710.9|3704.9|3711.9|3705.9|3710.9|3704.9|5
1654868550000|2022-06-10 13:42:30|3713.1|3707.1|3712.6|3706.6|3713.1|3707.1|3712.6|3706.6|3
1654868560000|2022-06-10 13:42:40|3712.9|3706.9|3712.1|3706.1|3712.9|3706.9|3712.1|3706.1|6
1654868570000|2022-06-10 13:42:50|3713.1|3707.1|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|2
1654868580000|2022-06-10 13:43:00|3714.1|3708.1|3714.1|3708.1|3714.4|3708.4|3714.1|3708.1|3
1654868590000|2022-06-10 13:43:10|3714.4|3708.4|3716.9|3710.9|3717.4|3711.4|3714.4|3708.4|16
1654868600000|2022-06-10 13:43:20|3717.1|3711.1|3716.9|3710.9|3717.1|3711.1|3716.9|3710.9|2
1654868620000|2022-06-10 13:43:40|3717.1|3711.1|3716.6|3710.6|3717.6|3711.6|3716.6|3710.6|6
1654868630000|2022-06-10 13:43:50|3716.1|3710.1|3715.9|3709.9|3716.1|3710.1|3715.6|3709.6|4
1654868640000|2022-06-10 13:44:00|3716.1|3710.1|3716.4|3710.4|3716.9|3710.9|3716.1|3710.1|7
1654868650000|2022-06-10 13:44:10|3716.1|3710.1|3716.9|3710.9|3716.9|3710.9|3715.9|3709.9|4
1654868660000|2022-06-10 13:44:20|3716.4|3710.4|3719.4|3713.4|3719.4|3713.4|3716.4|3710.4|10
1654868670000|2022-06-10 13:44:30|3719.6|3713.6|3720.1|3714.1|3720.9|3714.9|3719.6|3713.6|7
1654868680000|2022-06-10 13:44:40|3721.1|3715.1|3720.1|3714.1|3721.1|3715.1|3720.1|3714.1|2
1654868690000|2022-06-10 13:44:50|3720.4|3714.4|3719.9|3713.9|3720.6|3714.6|3719.9|3713.9|6
1654868700000|2022-06-10 13:45:00|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|1
1654868720000|2022-06-10 13:45:20|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.6|3712.6|3
1654868730000|2022-06-10 13:45:30|3718.6|3712.6|3720.4|3714.4|3720.9|3714.9|3718.6|3712.6|7
1654868740000|2022-06-10 13:45:40|3720.1|3714.1|3721.4|3715.4|3721.6|3715.6|3720.1|3714.1|5
1654868750000|2022-06-10 13:45:50|3721.6|3715.6|3721.1|3715.1|3722.1|3716.1|3721.1|3715.1|4
1654868760000|2022-06-10 13:46:00|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.1|3714.1|5
1654868770000|2022-06-10 13:46:10|3721.6|3715.6|3721.6|3715.6|3722.4|3716.4|3721.6|3715.6|6
1654868780000|2022-06-10 13:46:20|3721.9|3715.9|3721.6|3715.6|3721.9|3715.9|3721.6|3715.6|4
1654868790000|2022-06-10 13:46:30|3720.6|3714.6|3721.4|3715.4|3721.6|3715.6|3720.4|3714.4|8
1654868800000|2022-06-10 13:46:40|3721.1|3715.1|3719.9|3713.9|3721.4|3715.4|3719.9|3713.9|6
1654868810000|2022-06-10 13:46:50|3719.4|3713.4|3716.9|3710.9|3719.9|3713.9|3716.9|3710.9|7
1654868820000|2022-06-10 13:47:00|3716.6|3710.6|3717.4|3711.4|3717.4|3711.4|3716.6|3710.6|2
1654868840000|2022-06-10 13:47:20|3717.6|3711.6|3718.1|3712.1|3718.1|3712.1|3717.6|3711.6|5
1654868850000|2022-06-10 13:47:30|3718.4|3712.4|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|6
1654868860000|2022-06-10 13:47:40|3718.4|3712.4|3717.9|3711.9|3718.4|3712.4|3717.9|3711.9|2
1654868870000|2022-06-10 13:47:50|3717.6|3711.6|3715.4|3709.4|3717.6|3711.6|3715.4|3709.4|4
1654868880000|2022-06-10 13:48:00|3715.6|3709.6|3716.9|3710.9|3717.4|3711.4|3715.6|3709.6|4
1654868900000|2022-06-10 13:48:20|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1654868920000|2022-06-10 13:48:40|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1654868930000|2022-06-10 13:48:50|3715.4|3709.4|3712.9|3706.9|3715.4|3709.4|3712.9|3706.9|7
1654868940000|2022-06-10 13:49:00|3712.1|3706.1|3714.6|3708.6|3714.6|3708.6|3711.6|3705.6|4
1654868950000|2022-06-10 13:49:10|3714.4|3708.4|3714.1|3708.1|3714.4|3708.4|3714.1|3708.1|4
1654868960000|2022-06-10 13:49:20|3714.6|3708.6|3714.4|3708.4|3714.6|3708.6|3714.4|3708.4|2
1654868970000|2022-06-10 13:49:30|3714.6|3708.6|3713.6|3707.6|3714.6|3708.6|3713.6|3707.6|3
1654868980000|2022-06-10 13:49:40|3713.9|3707.9|3715.1|3709.1|3715.1|3709.1|3713.9|3707.9|3
1654868990000|2022-06-10 13:49:50|3714.9|3708.9|3713.6|3707.6|3714.9|3708.9|3713.6|3707.6|4
1654869000000|2022-06-10 13:50:00|3712.4|3706.4|3711.4|3705.4|3712.4|3706.4|3711.1|3705.1|7
1654869010000|2022-06-10 13:50:10|3711.6|3705.6|3712.4|3706.4|3713.4|3707.4|3711.6|3705.6|9
1654869020000|2022-06-10 13:50:20|3712.1|3706.1|3712.6|3706.6|3712.6|3706.6|3711.9|3705.9|6
1654869030000|2022-06-10 13:50:30|3712.4|3706.4|3712.1|3706.1|3712.4|3706.4|3711.4|3705.4|5
1654869040000|2022-06-10 13:50:40|3712.4|3706.4|3714.4|3708.4|3714.4|3708.4|3712.4|3706.4|3
1654869050000|2022-06-10 13:50:50|3714.1|3708.1|3712.9|3706.9|3714.1|3708.1|3712.9|3706.9|5
1654869060000|2022-06-10 13:51:00|3713.4|3707.4|3714.6|3708.6|3714.6|3708.6|3713.4|3707.4|3
1654869070000|2022-06-10 13:51:10|3714.9|3708.9|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|2
1654869080000|2022-06-10 13:51:20|3715.6|3709.6|3714.9|3708.9|3715.9|3709.9|3714.9|3708.9|6
1654869090000|2022-06-10 13:51:30|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|2
1654869110000|2022-06-10 13:51:50|3714.6|3708.6|3714.9|3708.9|3714.9|3708.9|3714.6|3708.6|2
1654869120000|2022-06-10 13:52:00|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|2
1654869130000|2022-06-10 13:52:10|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|3
1654869140000|2022-06-10 13:52:20|3714.9|3708.9|3716.4|3710.4|3716.4|3710.4|3714.9|3708.9|2
1654869150000|2022-06-10 13:52:30|3716.1|3710.1|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|4
1654869170000|2022-06-10 13:52:50|3714.9|3708.9|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|4
1654869180000|2022-06-10 13:53:00|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.4|3709.4|6
1654869190000|2022-06-10 13:53:10|3716.4|3710.4|3718.6|3712.6|3718.6|3712.6|3716.4|3710.4|6
1654869200000|2022-06-10 13:53:20|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3716.9|3710.9|7
1654869210000|2022-06-10 13:53:30|3718.1|3712.1|3719.4|3713.4|3719.4|3713.4|3718.1|3712.1|5
1654869220000|2022-06-10 13:53:40|3719.1|3713.1|3717.9|3711.9|3719.1|3713.1|3717.9|3711.9|2
1654869230000|2022-06-10 13:53:50|3719.1|3713.1|3718.1|3712.1|3719.4|3713.4|3718.1|3712.1|4
1654869240000|2022-06-10 13:54:00|3718.4|3712.4|3718.1|3712.1|3719.6|3713.6|3718.1|3712.1|7
1654869250000|2022-06-10 13:54:10|3718.4|3712.4|3721.4|3715.4|3721.4|3715.4|3718.4|3712.4|9
1654869260000|2022-06-10 13:54:20|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3720.4|3714.4|6
1654869270000|2022-06-10 13:54:30|3720.6|3714.6|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|2
1654869280000|2022-06-10 13:54:40|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|1
1654869300000|2022-06-10 13:55:00|3720.4|3714.4|3721.4|3715.4|3721.4|3715.4|3720.4|3714.4|2
1654869310000|2022-06-10 13:55:10|3721.1|3715.1|3722.5|3716.5|3722.5|3716.5|3718.4|3712.4|9
1654869320000|2022-06-10 13:55:20|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1654869330000|2022-06-10 13:55:30|3722.6|3716.6|3724.5|3718.5|3724.5|3718.5|3722.6|3716.6|3
1654869340000|2022-06-10 13:55:40|3725|3719|3725.9|3719.9|3725.9|3719.9|3725|3719|4
1654869350000|2022-06-10 13:55:50|3725.6|3719.6|3724.1|3718.1|3725.6|3719.6|3724.1|3718.1|6
1654869360000|2022-06-10 13:56:00|3722.6|3716.6|3723.4|3717.4|3723.9|3717.9|3722.6|3716.6|6
1654869370000|2022-06-10 13:56:10|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|5
1654869380000|2022-06-10 13:56:20|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.4|3717.4|4
1654869390000|2022-06-10 13:56:30|3724.4|3718.4|3726.1|3720.1|3726.1|3720.1|3724.4|3718.4|4
1654869400000|2022-06-10 13:56:40|3726.9|3720.9|3725.6|3719.6|3726.9|3720.9|3725.6|3719.6|7
1654869410000|2022-06-10 13:56:50|3725.4|3719.4|3724.9|3718.9|3725.9|3719.9|3724.9|3718.9|6
1654869420000|2022-06-10 13:57:00|3724.6|3718.6|3723.6|3717.6|3724.6|3718.6|3723.1|3717.1|5
1654869430000|2022-06-10 13:57:10|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1654869450000|2022-06-10 13:57:30|3723.4|3717.4|3724.6|3718.6|3724.9|3718.9|3723.4|3717.4|3
1654869460000|2022-06-10 13:57:40|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1654869470000|2022-06-10 13:57:50|3724.6|3718.6|3724.6|3718.6|3724.9|3718.9|3724.4|3718.4|5
1654869480000|2022-06-10 13:58:00|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1654869510000|2022-06-10 13:58:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1654869520000|2022-06-10 13:58:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1654869530000|2022-06-10 13:58:50|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1654869540000|2022-06-10 13:59:00|3722.9|3716.9|3721.9|3715.9|3722.9|3716.9|3721.9|3715.9|4
1654869550000|2022-06-10 13:59:10|3723.4|3717.4|3724.1|3718.1|3724.1|3718.1|3723.4|3717.4|3
1654869560000|2022-06-10 13:59:20|3724.6|3718.6|3725.6|3719.6|3725.6|3719.6|3724.6|3718.6|7
1654869570000|2022-06-10 13:59:30|3725.9|3719.9|3729.6|3723.6|3729.6|3723.6|3725.9|3719.9|5
1654869580000|2022-06-10 13:59:40|3729.9|3723.9|3729.4|3723.4|3730.1|3724.1|3729.4|3723.4|3
1654869600000|2022-06-10 14:00:00|3726.6|3720.6|3727.1|3721.1|3727.4|3721.4|3726.6|3720.6|6
1654869610000|2022-06-10 14:00:10|3729.6|3723.6|3730.3|3724.3|3730.3|3724.3|3729.3|3723.3|6
1654869620000|2022-06-10 14:00:20|3729.9|3723.9|3729.9|3723.9|3730.4|3724.4|3729.6|3723.6|7
1654869630000|2022-06-10 14:00:30|3728.4|3722.4|3726.9|3720.9|3729.1|3723.1|3726.9|3720.9|11
1654869640000|2022-06-10 14:00:40|3726.4|3720.4|3724.9|3718.9|3726.4|3720.4|3724.9|3718.9|4
1654869650000|2022-06-10 14:00:50|3725.1|3719.1|3724.6|3718.6|3726.1|3720.1|3724.4|3718.4|7
1654869660000|2022-06-10 14:01:00|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|4
1654869680000|2022-06-10 14:01:20|3724.6|3718.6|3725.1|3719.1|3725.4|3719.4|3724.6|3718.6|3
1654869700000|2022-06-10 14:01:40|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|2
1654869710000|2022-06-10 14:01:50|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|2
1654869730000|2022-06-10 14:02:10|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|2
1654869750000|2022-06-10 14:02:30|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1654869760000|2022-06-10 14:02:40|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1654869770000|2022-06-10 14:02:50|3727.4|3721.4|3726.1|3720.1|3727.4|3721.4|3726.1|3720.1|2
1654869780000|2022-06-10 14:03:00|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|2
1654869790000|2022-06-10 14:03:10|3725.9|3719.9|3725.1|3719.1|3726.1|3720.1|3725.1|3719.1|4
1654869800000|2022-06-10 14:03:20|3724.9|3718.9|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|5
1654869810000|2022-06-10 14:03:30|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1654869820000|2022-06-10 14:03:40|3723.4|3717.4|3721.6|3715.6|3723.4|3717.4|3721.4|3715.4|4
1654869830000|2022-06-10 14:03:50|3721.9|3715.9|3722.6|3716.6|3722.6|3716.6|3721.9|3715.9|2
1654869840000|2022-06-10 14:04:00|3722.4|3716.4|3722.9|3716.9|3722.9|3716.9|3722.4|3716.4|5
1654869850000|2022-06-10 14:04:10|3723.1|3717.1|3723.9|3717.9|3723.9|3717.9|3723.1|3717.1|3
1654869860000|2022-06-10 14:04:20|3724.1|3718.1|3723.9|3717.9|3724.4|3718.4|3723.6|3717.6|8
1654869870000|2022-06-10 14:04:30|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3723.9|3717.9|9
1654869880000|2022-06-10 14:04:40|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1654869890000|2022-06-10 14:04:50|3724.6|3718.6|3724.1|3718.1|3724.6|3718.6|3724.1|3718.1|3
1654869900000|2022-06-10 14:05:00|3724.4|3718.4|3723.9|3717.9|3724.4|3718.4|3723.9|3717.9|3
1654869930000|2022-06-10 14:05:30|3724.4|3718.4|3724.6|3718.6|3725.1|3719.1|3724.4|3718.4|8
1654869940000|2022-06-10 14:05:40|3724.4|3718.4|3723.6|3717.6|3724.6|3718.6|3723.6|3717.6|5
1654869950000|2022-06-10 14:05:50|3723.4|3717.4|3722.6|3716.6|3723.4|3717.4|3722.6|3716.6|5
1654869960000|2022-06-10 14:06:00|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1654869990000|2022-06-10 14:06:30|3722.4|3716.4|3719.4|3713.4|3722.4|3716.4|3719.4|3713.4|3
1654870000000|2022-06-10 14:06:40|3719.1|3713.1|3717.6|3711.6|3719.1|3713.1|3717.6|3711.6|7
1654870010000|2022-06-10 14:06:50|3716.4|3710.4|3714.4|3708.4|3716.6|3710.6|3714.1|3708.1|7
1654870020000|2022-06-10 14:07:00|3714.6|3708.6|3714.1|3708.1|3714.6|3708.6|3712.9|3706.9|9
1654870030000|2022-06-10 14:07:10|3713.9|3707.9|3712.1|3706.1|3714.1|3708.1|3711.9|3705.9|12
1654870040000|2022-06-10 14:07:20|3711.9|3705.9|3711.9|3705.9|3712.1|3706.1|3711.6|3705.6|9
1654870050000|2022-06-10 14:07:30|3712.1|3706.1|3712.1|3706.1|3712.4|3706.4|3711.9|3705.9|7
1654870060000|2022-06-10 14:07:40|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|2
1654870070000|2022-06-10 14:07:50|3711.4|3705.4|3711.6|3705.6|3711.6|3705.6|3710.9|3704.9|9
1654870080000|2022-06-10 14:08:00|3710.6|3704.6|3710.4|3704.4|3711.1|3705.1|3710.1|3704.1|8
1654870090000|2022-06-10 14:08:10|3710.1|3704.1|3710.4|3704.4|3710.4|3704.4|3710.1|3704.1|4
1654870100000|2022-06-10 14:08:20|3710.1|3704.1|3710.9|3704.9|3710.9|3704.9|3709.4|3703.4|11
1654870110000|2022-06-10 14:08:30|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|1
1654870120000|2022-06-10 14:08:40|3710.4|3704.4|3710.1|3704.1|3710.4|3704.4|3710.1|3704.1|4
1654870130000|2022-06-10 14:08:50|3710.6|3704.6|3712.1|3706.1|3712.1|3706.1|3710.4|3704.4|4
1654870140000|2022-06-10 14:09:00|3712.4|3706.4|3712.4|3706.4|3712.6|3706.6|3712.1|3706.1|5
1654870150000|2022-06-10 14:09:10|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1654870160000|2022-06-10 14:09:20|3712.6|3706.6|3711.6|3705.6|3712.6|3706.6|3711.6|3705.6|7
1654870170000|2022-06-10 14:09:30|3711.4|3705.4|3712.1|3706.1|3712.1|3706.1|3711.4|3705.4|9
1654870180000|2022-06-10 14:09:40|3711.9|3705.9|3712.1|3706.1|3712.1|3706.1|3711.9|3705.9|4
1654870190000|2022-06-10 14:09:50|3712.4|3706.4|3712.1|3706.1|3712.4|3706.4|3712.1|3706.1|2
1654870200000|2022-06-10 14:10:00|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|1
1654870210000|2022-06-10 14:10:10|3713.9|3707.9|3714.1|3708.1|3714.1|3708.1|3713.9|3707.9|2
1654870220000|2022-06-10 14:10:20|3713.1|3707.1|3713.9|3707.9|3714.4|3708.4|3713.1|3707.1|4
1654870230000|2022-06-10 14:10:30|3713.6|3707.6|3711.9|3705.9|3713.6|3707.6|3711.6|3705.6|9
1654870240000|2022-06-10 14:10:40|3712.1|3706.1|3711.6|3705.6|3712.1|3706.1|3711.4|3705.4|7
1654870250000|2022-06-10 14:10:50|3711.4|3705.4|3710.6|3704.6|3711.4|3705.4|3710.6|3704.6|3
1654870260000|2022-06-10 14:11:00|3710.9|3704.9|3710.6|3704.6|3710.9|3704.9|3710.4|3704.4|5
1654870270000|2022-06-10 14:11:10|3710.4|3704.4|3710.1|3704.1|3710.4|3704.4|3710.1|3704.1|2
1654870280000|2022-06-10 14:11:20|3710.6|3704.6|3710.4|3704.4|3710.6|3704.6|3709.9|3703.9|5
1654870290000|2022-06-10 14:11:30|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|2
1654870300000|2022-06-10 14:11:40|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|2
1654870310000|2022-06-10 14:11:50|3709.9|3703.9|3710.9|3704.9|3710.9|3704.9|3709.6|3703.6|5
1654870320000|2022-06-10 14:12:00|3711.1|3705.1|3709.9|3703.9|3711.1|3705.1|3709.9|3703.9|4
1654870330000|2022-06-10 14:12:10|3709.6|3703.6|3709.4|3703.4|3709.6|3703.6|3709.4|3703.4|2
1654870340000|2022-06-10 14:12:20|3709.1|3703.1|3709.1|3703.1|3709.4|3703.4|3709.1|3703.1|3
1654870360000|2022-06-10 14:12:40|3708.6|3702.6|3709.1|3703.1|3709.4|3703.4|3708.6|3702.6|3
1654870380000|2022-06-10 14:13:00|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1654870400000|2022-06-10 14:13:20|3709.6|3703.6|3709.4|3703.4|3709.6|3703.6|3709.4|3703.4|2
1654870410000|2022-06-10 14:13:30|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|4
1654870420000|2022-06-10 14:13:40|3707.1|3701.1|3706.4|3700.4|3707.1|3701.1|3704.4|3698.4|4
1654870430000|2022-06-10 14:13:50|3706.1|3700.1|3705.6|3699.6|3706.4|3700.4|3705.6|3699.6|10
1654870440000|2022-06-10 14:14:00|3705.9|3699.9|3706.1|3700.1|3706.1|3700.1|3705.9|3699.9|2
1654870450000|2022-06-10 14:14:10|3706.4|3700.4|3706.9|3700.9|3707.1|3701.1|3706.4|3700.4|3
1654870460000|2022-06-10 14:14:20|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3706.9|3700.9|3
1654870470000|2022-06-10 14:14:30|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1654870490000|2022-06-10 14:14:50|3706.9|3700.9|3706.6|3700.6|3706.9|3700.9|3706.6|3700.6|2
1654870500000|2022-06-10 14:15:00|3706.4|3700.4|3706.4|3700.4|3707.4|3701.4|3705.4|3699.4|11
1654870510000|2022-06-10 14:15:10|3706.6|3700.6|3707.6|3701.6|3707.6|3701.6|3706.6|3700.6|5
1654870520000|2022-06-10 14:15:20|3707.9|3701.9|3708.1|3702.1|3708.9|3702.9|3707.6|3701.6|8
1654870530000|2022-06-10 14:15:30|3708.4|3702.4|3707.6|3701.6|3708.4|3702.4|3706.6|3700.6|9
1654870540000|2022-06-10 14:15:40|3708.1|3702.1|3707.9|3701.9|3708.4|3702.4|3706.9|3700.9|12
1654870550000|2022-06-10 14:15:50|3707.1|3701.1|3707.1|3701.1|3707.9|3701.9|3706.9|3700.9|6
1654870560000|2022-06-10 14:16:00|3706.9|3700.9|3707.4|3701.4|3707.6|3701.6|3706.4|3700.4|18
1654870570000|2022-06-10 14:16:10|3707.6|3701.6|3707.4|3701.4|3707.9|3701.9|3707.1|3701.1|14
1654870580000|2022-06-10 14:16:20|3707.6|3701.6|3707.1|3701.1|3707.6|3701.6|3706.9|3700.9|5
1654870590000|2022-06-10 14:16:30|3706|3700|3706.6|3700.6|3707.1|3701.1|3704.1|3698.1|19
1654870600000|2022-06-10 14:16:40|3706.9|3700.9|3706.6|3700.6|3706.9|3700.9|3706.1|3700.1|6
1654870610000|2022-06-10 14:16:50|3706.1|3700.1|3706.4|3700.4|3706.6|3700.6|3706.1|3700.1|3
1654870620000|2022-06-10 14:17:00|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3704.9|3698.9|7
1654870630000|2022-06-10 14:17:10|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3704.6|3698.6|3
1654870640000|2022-06-10 14:17:20|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3703.9|3697.9|4
1654870650000|2022-06-10 14:17:30|3704.4|3698.4|3704.6|3698.6|3705.6|3699.6|3704.4|3698.4|5
1654870660000|2022-06-10 14:17:40|3704.4|3698.4|3704.9|3698.9|3704.9|3698.9|3704.1|3698.1|5
1654870670000|2022-06-10 14:17:50|3705.1|3699.1|3704.4|3698.4|3705.4|3699.4|3703.4|3697.4|8
1654870680000|2022-06-10 14:18:00|3704.6|3698.6|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|7
1654870690000|2022-06-10 14:18:10|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|2
1654870700000|2022-06-10 14:18:20|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|5
1654870710000|2022-06-10 14:18:30|3704.1|3698.1|3699.9|3693.9|3704.1|3698.1|3699.9|3693.9|4
1654870720000|2022-06-10 14:18:40|3700.1|3694.1|3700.1|3694.1|3700.4|3694.4|3699.9|3693.9|9
1654870730000|2022-06-10 14:18:50|3700.4|3694.4|3698|3692|3700.4|3694.4|3695.8|3689.8|10
1654870740000|2022-06-10 14:19:00|3698.5|3692.5|3698.8|3692.8|3699|3693|3698.5|3692.5|4
1654870750000|2022-06-10 14:19:10|3699|3693|3704|3698|3704|3698|3699|3693|9
1654870760000|2022-06-10 14:19:20|3704.3|3698.3|3703|3697|3704.3|3698.3|3703|3697|2
1654870780000|2022-06-10 14:19:40|3702.4|3696.4|3702.8|3696.8|3702.8|3696.8|3702.4|3696.4|2
1654870790000|2022-06-10 14:19:50|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1654870800000|2022-06-10 14:20:00|3702.4|3696.4|3699.6|3693.6|3702.4|3696.4|3698.6|3692.6|8
1654870810000|2022-06-10 14:20:10|3699.4|3693.4|3699.8|3693.8|3699.8|3693.8|3697.4|3691.4|9
1654870820000|2022-06-10 14:20:20|3700.6|3694.6|3699.6|3693.6|3700.6|3694.6|3699.1|3693.1|5
1654870830000|2022-06-10 14:20:30|3699.9|3693.9|3701.1|3695.1|3701.1|3695.1|3699.9|3693.9|5
1654870840000|2022-06-10 14:20:40|3701.4|3695.4|3701.6|3695.6|3702.4|3696.4|3701.4|3695.4|6
1654870850000|2022-06-10 14:20:50|3701.4|3695.4|3703.1|3697.1|3703.1|3697.1|3701.4|3695.4|5
1654870860000|2022-06-10 14:21:00|3702.6|3696.6|3702.1|3696.1|3703.4|3697.4|3702.1|3696.1|7
1654870870000|2022-06-10 14:21:10|3702.4|3696.4|3703.6|3697.6|3703.9|3697.9|3702.4|3696.4|8
1654870880000|2022-06-10 14:21:20|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1654870890000|2022-06-10 14:21:30|3703.1|3697.1|3702.1|3696.1|3703.1|3697.1|3702.1|3696.1|4
1654870900000|2022-06-10 14:21:40|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3700.9|3694.9|10
1654870910000|2022-06-10 14:21:50|3702.1|3696.1|3703.9|3697.9|3703.9|3697.9|3702.1|3696.1|2
1654870920000|2022-06-10 14:22:00|3704.1|3698.1|3705.1|3699.1|3705.1|3699.1|3704.1|3698.1|2
1654870930000|2022-06-10 14:22:10|3704.9|3698.9|3705.4|3699.4|3705.4|3699.4|3704.4|3698.4|5
1654870940000|2022-06-10 14:22:20|3706.1|3700.1|3704.9|3698.9|3706.1|3700.1|3703.1|3697.1|8
1654870950000|2022-06-10 14:22:30|3704.6|3698.6|3704.9|3698.9|3705.1|3699.1|3704.6|3698.6|4
1654870960000|2022-06-10 14:22:40|3704.6|3698.6|3705.1|3699.1|3705.9|3699.9|3704.4|3698.4|6
1654870970000|2022-06-10 14:22:50|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1654870980000|2022-06-10 14:23:00|3705.6|3699.6|3706.1|3700.1|3706.4|3700.4|3705.6|3699.6|5
1654870990000|2022-06-10 14:23:10|3705.9|3699.9|3704.6|3698.6|3705.9|3699.9|3704.6|3698.6|4
1654871000000|2022-06-10 14:23:20|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|2
1654871020000|2022-06-10 14:23:40|3704.9|3698.9|3704.4|3698.4|3705.4|3699.4|3704.4|3698.4|5
1654871030000|2022-06-10 14:23:50|3703.9|3697.9|3702.1|3696.1|3703.9|3697.9|3701.6|3695.6|6
1654871060000|2022-06-10 14:24:20|3701.6|3695.6|3700.1|3694.1|3701.6|3695.6|3699.1|3693.1|9
1654871070000|2022-06-10 14:24:30|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.1|3694.1|3
1654871080000|2022-06-10 14:24:40|3700.1|3694.1|3700.4|3694.4|3700.4|3694.4|3700.1|3694.1|2
1654871090000|2022-06-10 14:24:50|3700.1|3694.1|3700.4|3694.4|3700.6|3694.6|3700.1|3694.1|12
1654871100000|2022-06-10 14:25:00|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|2
1654871110000|2022-06-10 14:25:10|3699.6|3693.6|3699.4|3693.4|3700.1|3694.1|3699.4|3693.4|6
1654871120000|2022-06-10 14:25:20|3699.6|3693.6|3699.9|3693.9|3699.9|3693.9|3699.6|3693.6|2
1654871130000|2022-06-10 14:25:30|3700.1|3694.1|3700.9|3694.9|3701.1|3695.1|3700.1|3694.1|3
1654871140000|2022-06-10 14:25:40|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3701.1|3695.1|2
1654871150000|2022-06-10 14:25:50|3700.9|3694.9|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|9
1654871160000|2022-06-10 14:26:00|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.6|3694.6|4
1654871170000|2022-06-10 14:26:10|3701.4|3695.4|3704|3698|3704.1|3698.1|3701.1|3695.1|8
1654871180000|2022-06-10 14:26:20|3703.9|3697.9|3704.6|3698.6|3704.6|3698.6|3703.4|3697.4|9
1654871190000|2022-06-10 14:26:30|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|1
1654871200000|2022-06-10 14:26:40|3705.1|3699.1|3706.4|3700.4|3706.4|3700.4|3705.1|3699.1|3
1654871210000|2022-06-10 14:26:50|3706.1|3700.1|3705.4|3699.4|3706.1|3700.1|3705.4|3699.4|4
1654871220000|2022-06-10 14:27:00|3705.1|3699.1|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|2
1654871240000|2022-06-10 14:27:20|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1654871250000|2022-06-10 14:27:30|3706.6|3700.6|3707.1|3701.1|3707.9|3701.9|3706.6|3700.6|4
1654871260000|2022-06-10 14:27:40|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1654871270000|2022-06-10 14:27:50|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1654871280000|2022-06-10 14:28:00|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1654871310000|2022-06-10 14:28:30|3706.9|3700.9|3707.4|3701.4|3707.6|3701.6|3706.9|3700.9|5
1654871320000|2022-06-10 14:28:40|3708.4|3702.4|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|4
1654871330000|2022-06-10 14:28:50|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1654871340000|2022-06-10 14:29:00|3708.9|3702.9|3708.6|3702.6|3708.9|3702.9|3708.6|3702.6|2
1654871350000|2022-06-10 14:29:10|3709.6|3703.6|3709.4|3703.4|3709.6|3703.6|3709.4|3703.4|2
1654871360000|2022-06-10 14:29:20|3709.1|3703.1|3709.4|3703.4|3709.4|3703.4|3709.1|3703.1|2
1654871370000|2022-06-10 14:29:30|3709.6|3703.6|3708.4|3702.4|3709.6|3703.6|3708.4|3702.4|3
1654871390000|2022-06-10 14:29:50|3707.4|3701.4|3707.6|3701.6|3707.6|3701.6|3707.4|3701.4|2
1654871400000|2022-06-10 14:30:00|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1654871440000|2022-06-10 14:30:40|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|5
1654871450000|2022-06-10 14:30:50|3707.6|3701.6|3708.1|3702.1|3708.4|3702.4|3707.6|3701.6|8
1654871460000|2022-06-10 14:31:00|3707.9|3701.9|3706.9|3700.9|3708.1|3702.1|3706.9|3700.9|5
1654871490000|2022-06-10 14:31:30|3706.4|3700.4|3706.1|3700.1|3706.4|3700.4|3705.4|3699.4|6
1654871500000|2022-06-10 14:31:40|3706.4|3700.4|3705.4|3699.4|3706.4|3700.4|3705.4|3699.4|4
1654871510000|2022-06-10 14:31:50|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|1
1654871540000|2022-06-10 14:32:20|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1654871550000|2022-06-10 14:32:30|3705.6|3699.6|3707.4|3701.4|3707.4|3701.4|3705.6|3699.6|3
1654871560000|2022-06-10 14:32:40|3706.9|3700.9|3706.1|3700.1|3707.1|3701.1|3706.1|3700.1|4
1654871570000|2022-06-10 14:32:50|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1654871580000|2022-06-10 14:33:00|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|6
1654871590000|2022-06-10 14:33:10|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|3
1654871600000|2022-06-10 14:33:20|3705.1|3699.1|3704.9|3698.9|3705.1|3699.1|3704.9|3698.9|2
1654871610000|2022-06-10 14:33:30|3704.6|3698.6|3701.9|3695.9|3704.6|3698.6|3701.9|3695.9|4
1654871620000|2022-06-10 14:33:40|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3701.1|3695.1|2
1654871630000|2022-06-10 14:33:50|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3701.1|3695.1|2
1654871640000|2022-06-10 14:34:00|3700.6|3694.6|3700.1|3694.1|3701.4|3695.4|3699.9|3693.9|6
1654871650000|2022-06-10 14:34:10|3699.6|3693.6|3698.6|3692.6|3700.1|3694.1|3698.1|3692.1|15
1654871660000|2022-06-10 14:34:20|3698.4|3692.4|3698.6|3692.6|3698.9|3692.9|3696.1|3690.1|14
1654871670000|2022-06-10 14:34:30|3698.9|3692.9|3700.1|3694.1|3701.4|3695.4|3698.9|3692.9|6
1654871680000|2022-06-10 14:34:40|3699.6|3693.6|3699.4|3693.4|3699.6|3693.6|3699.4|3693.4|2
1654871690000|2022-06-10 14:34:50|3699.1|3693.1|3699.1|3693.1|3700.4|3694.4|3699.1|3693.1|10
1654871700000|2022-06-10 14:35:00|3695.3|3689.3|3698|3692|3698.5|3692.5|3695.3|3689.3|22
1654871710000|2022-06-10 14:35:10|3698.5|3692.5|3697.8|3691.8|3698.5|3692.5|3696.3|3690.3|17
1654871720000|2022-06-10 14:35:20|3698.5|3692.5|3698.5|3692.5|3698.8|3692.8|3697|3691|10
1654871730000|2022-06-10 14:35:30|3698.8|3692.8|3698.5|3692.5|3698.8|3692.8|3698.4|3692.4|7
1654871740000|2022-06-10 14:35:40|3698.8|3692.8|3697.6|3691.6|3698.8|3692.8|3696.1|3690.1|12
1654871750000|2022-06-10 14:35:50|3697.1|3691.1|3698.8|3692.8|3698.8|3692.8|3697.1|3691.1|8
1654871760000|2022-06-10 14:36:00|3699|3693|3699.3|3693.3|3699.4|3693.4|3698.5|3692.5|10
1654871770000|2022-06-10 14:36:10|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.4|3692.4|3
1654871780000|2022-06-10 14:36:20|3697.3|3691.3|3696.6|3690.6|3697.9|3691.9|3695.8|3689.8|6
1654871790000|2022-06-10 14:36:30|3696.5|3690.5|3695.8|3689.8|3696.6|3690.6|3695.5|3689.5|6
1654871800000|2022-06-10 14:36:40|3695.6|3689.6|3696.4|3690.4|3696.4|3690.4|3695.6|3689.6|4
1654871810000|2022-06-10 14:36:50|3697.1|3691.1|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|4
1654871820000|2022-06-10 14:37:00|3696.6|3690.6|3695.4|3689.4|3696.6|3690.6|3695.4|3689.4|5
1654871830000|2022-06-10 14:37:10|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1654871840000|2022-06-10 14:37:20|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1654871850000|2022-06-10 14:37:30|3695.1|3689.1|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|2
1654871870000|2022-06-10 14:37:50|3694.4|3688.4|3694.6|3688.6|3694.6|3688.6|3691.6|3685.6|11
1654871890000|2022-06-10 14:38:10|3695.6|3689.6|3695.9|3689.9|3695.9|3689.9|3695.1|3689.1|5
1654871900000|2022-06-10 14:38:20|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3694.6|3688.6|8
1654871910000|2022-06-10 14:38:30|3695.4|3689.4|3693.9|3687.9|3695.4|3689.4|3693.9|3687.9|5
1654871920000|2022-06-10 14:38:40|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3693.6|3687.6|7
1654871930000|2022-06-10 14:38:50|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.3|3687.3|6
1654871940000|2022-06-10 14:39:00|3694.4|3688.4|3694.4|3688.4|3695.6|3689.6|3693.6|3687.6|7
1654871950000|2022-06-10 14:39:10|3695.4|3689.4|3694.6|3688.6|3695.4|3689.4|3694.6|3688.6|3
1654871960000|2022-06-10 14:39:20|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|2
1654871970000|2022-06-10 14:39:30|3695.1|3689.1|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|3
1654871980000|2022-06-10 14:39:40|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1654872000000|2022-06-10 14:40:00|3694.6|3688.6|3691.6|3685.6|3694.6|3688.6|3691.4|3685.4|10
1654872010000|2022-06-10 14:40:10|3691.1|3685.1|3691.4|3685.4|3691.6|3685.6|3691.1|3685.1|4
1654872020000|2022-06-10 14:40:20|3691.6|3685.6|3692.4|3686.4|3692.4|3686.4|3691.6|3685.6|3
1654872030000|2022-06-10 14:40:30|3692.6|3686.6|3693.6|3687.6|3693.9|3687.9|3692.6|3686.6|8
1654872040000|2022-06-10 14:40:40|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|2
1654872070000|2022-06-10 14:41:10|3693.1|3687.1|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|2
1654872080000|2022-06-10 14:41:20|3692.4|3686.4|3692.1|3686.1|3692.9|3686.9|3691.9|3685.9|7
1654872090000|2022-06-10 14:41:30|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.4|3685.4|5
1654872100000|2022-06-10 14:41:40|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|3
1654872110000|2022-06-10 14:41:50|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1654872120000|2022-06-10 14:42:00|3691.4|3685.4|3690.9|3684.9|3691.6|3685.6|3690.4|3684.4|5
1654872130000|2022-06-10 14:42:10|3691.1|3685.1|3690.4|3684.4|3691.4|3685.4|3690.4|3684.4|3
1654872150000|2022-06-10 14:42:30|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1654872160000|2022-06-10 14:42:40|3690.4|3684.4|3690.9|3684.9|3690.9|3684.9|3690.1|3684.1|4
1654872170000|2022-06-10 14:42:50|3691.1|3685.1|3695.1|3689.1|3695.1|3689.1|3691.1|3685.1|9
1654872180000|2022-06-10 14:43:00|3695.6|3689.6|3696.1|3690.1|3697.1|3691.1|3695.6|3689.6|8
1654872190000|2022-06-10 14:43:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|3
1654872200000|2022-06-10 14:43:20|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3695.9|3689.9|3
1654872210000|2022-06-10 14:43:30|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1654872220000|2022-06-10 14:43:40|3695.4|3689.4|3695.1|3689.1|3695.4|3689.4|3694.9|3688.9|3
1654872230000|2022-06-10 14:43:50|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1654872240000|2022-06-10 14:44:00|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1654872280000|2022-06-10 14:44:40|3694.9|3688.9|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|2
1654872290000|2022-06-10 14:44:50|3693.9|3687.9|3692.9|3686.9|3693.9|3687.9|3692.9|3686.9|3
1654872300000|2022-06-10 14:45:00|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.4|3686.4|4
1654872310000|2022-06-10 14:45:10|3693.4|3687.4|3695.6|3689.6|3695.6|3689.6|3693.4|3687.4|7
1654872330000|2022-06-10 14:45:30|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1654872340000|2022-06-10 14:45:40|3694.9|3688.9|3693.9|3687.9|3694.9|3688.9|3693.9|3687.9|5
1654872350000|2022-06-10 14:45:50|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.6|3687.6|5
1654872360000|2022-06-10 14:46:00|3694.1|3688.1|3694.9|3688.9|3695.1|3689.1|3694.1|3688.1|9
1654872370000|2022-06-10 14:46:10|3695.1|3689.1|3695.9|3689.9|3695.9|3689.9|3694.9|3688.9|4
1654872380000|2022-06-10 14:46:20|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.9|3689.9|2
1654872390000|2022-06-10 14:46:30|3695.4|3689.4|3695.9|3689.9|3695.9|3689.9|3695.1|3689.1|9
1654872420000|2022-06-10 14:47:00|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1654872430000|2022-06-10 14:47:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1654872440000|2022-06-10 14:47:20|3695.6|3689.6|3695.4|3689.4|3695.6|3689.6|3695.4|3689.4|2
1654872450000|2022-06-10 14:47:30|3694.9|3688.9|3694.4|3688.4|3694.9|3688.9|3694.4|3688.4|2
1654872460000|2022-06-10 14:47:40|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|6
1654872470000|2022-06-10 14:47:50|3693.1|3687.1|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|2
1654872480000|2022-06-10 14:48:00|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.1|3686.1|5
1654872490000|2022-06-10 14:48:10|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|4
1654872510000|2022-06-10 14:48:30|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|2
1654872520000|2022-06-10 14:48:40|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3691.9|3685.9|6
1654872530000|2022-06-10 14:48:50|3692.1|3686.1|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|3
1654872540000|2022-06-10 14:49:00|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|2
1654872550000|2022-06-10 14:49:10|3691.9|3685.9|3692.1|3686.1|3692.6|3686.6|3691.9|3685.9|11
1654872560000|2022-06-10 14:49:20|3692.6|3686.6|3693.6|3687.6|3693.6|3687.6|3692.6|3686.6|4
1654872570000|2022-06-10 14:49:30|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1654872580000|2022-06-10 14:49:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1654872590000|2022-06-10 14:49:50|3694.4|3688.4|3694.6|3688.6|3695.1|3689.1|3693.9|3687.9|13
1654872600000|2022-06-10 14:50:00|3696.4|3690.4|3696.6|3690.6|3697.1|3691.1|3696.4|3690.4|5
1654872610000|2022-06-10 14:50:10|3696.9|3690.9|3698.6|3692.6|3698.9|3692.9|3696.9|3690.9|9
1654872620000|2022-06-10 14:50:20|3697.9|3691.9|3697.4|3691.4|3698.1|3692.1|3697.1|3691.1|8
1654872630000|2022-06-10 14:50:30|3697.6|3691.6|3697.9|3691.9|3697.9|3691.9|3697.6|3691.6|2
1654872640000|2022-06-10 14:50:40|3697.4|3691.4|3697.6|3691.6|3697.9|3691.9|3697.4|3691.4|5
1654872650000|2022-06-10 14:50:50|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|2
1654872660000|2022-06-10 14:51:00|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.6|3690.6|4
1654872670000|2022-06-10 14:51:10|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1654872680000|2022-06-10 14:51:20|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654872700000|2022-06-10 14:51:40|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1654872720000|2022-06-10 14:52:00|3699.4|3693.4|3701.9|3695.9|3701.9|3695.9|3699.4|3693.4|3
1654872730000|2022-06-10 14:52:10|3703.1|3697.1|3705.4|3699.4|3705.4|3699.4|3703.1|3697.1|3
1654872740000|2022-06-10 14:52:20|3703.6|3697.6|3702.9|3696.9|3703.6|3697.6|3702.6|3696.6|5
1654872750000|2022-06-10 14:52:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1654872770000|2022-06-10 14:52:50|3702.9|3696.9|3704.1|3698.1|3704.1|3698.1|3702.9|3696.9|2
1654872780000|2022-06-10 14:53:00|3704.4|3698.4|3702.6|3696.6|3704.4|3698.4|3702.6|3696.6|4
1654872790000|2022-06-10 14:53:10|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3701.6|3695.6|14
1654872800000|2022-06-10 14:53:20|3702.9|3696.9|3703.4|3697.4|3704.1|3698.1|3702.9|3696.9|5
1654872810000|2022-06-10 14:53:30|3704.1|3698.1|3705.6|3699.6|3705.6|3699.6|3704.1|3698.1|6
1654872820000|2022-06-10 14:53:40|3705.9|3699.9|3702.6|3696.6|3705.9|3699.9|3702.6|3696.6|11
1654872830000|2022-06-10 14:53:50|3702.4|3696.4|3700.9|3694.9|3702.4|3696.4|3700.9|3694.9|3
1654872840000|2022-06-10 14:54:00|3701.4|3695.4|3700.4|3694.4|3701.4|3695.4|3700.1|3694.1|5
1654872850000|2022-06-10 14:54:10|3700.1|3694.1|3698.1|3692.1|3700.1|3694.1|3698.1|3692.1|4
1654872860000|2022-06-10 14:54:20|3697.9|3691.9|3698.6|3692.6|3698.6|3692.6|3697.6|3691.6|4
1654872870000|2022-06-10 14:54:30|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3698.4|3692.4|3
1654872880000|2022-06-10 14:54:40|3698.6|3692.6|3699.9|3693.9|3699.9|3693.9|3698.6|3692.6|3
1654872890000|2022-06-10 14:54:50|3699.6|3693.6|3697.9|3691.9|3699.6|3693.6|3697.9|3691.9|8
1654872900000|2022-06-10 14:55:00|3697.6|3691.6|3696.9|3690.9|3698.6|3692.6|3696.9|3690.9|7
1654872910000|2022-06-10 14:55:10|3696.6|3690.6|3695.4|3689.4|3696.6|3690.6|3695.4|3689.4|3
1654872920000|2022-06-10 14:55:20|3694.9|3688.9|3692.4|3686.4|3694.9|3688.9|3692.4|3686.4|5
1654872940000|2022-06-10 14:55:40|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1654872950000|2022-06-10 14:55:50|3692.6|3686.6|3691.9|3685.9|3692.6|3686.6|3691.9|3685.9|3
1654872960000|2022-06-10 14:56:00|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3692.4|3686.4|3
1654872970000|2022-06-10 14:56:10|3693.9|3687.9|3694.1|3688.1|3694.6|3688.6|3693.1|3687.1|7
1654872980000|2022-06-10 14:56:20|3693.9|3687.9|3693.4|3687.4|3693.9|3687.9|3693.4|3687.4|4
1654872990000|2022-06-10 14:56:30|3693.6|3687.6|3694.4|3688.4|3694.4|3688.4|3693.6|3687.6|3
1654873000000|2022-06-10 14:56:40|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|2
1654873020000|2022-06-10 14:57:00|3693.9|3687.9|3695.4|3689.4|3695.4|3689.4|3693.9|3687.9|3
1654873030000|2022-06-10 14:57:10|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.9|3690.9|2
1654873040000|2022-06-10 14:57:20|3697.4|3691.4|3696.6|3690.6|3698.4|3692.4|3696.6|3690.6|9
1654873050000|2022-06-10 14:57:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1654873070000|2022-06-10 14:57:50|3696.1|3690.1|3695.4|3689.4|3696.1|3690.1|3695.1|3689.1|4
1654873080000|2022-06-10 14:58:00|3695.6|3689.6|3695.4|3689.4|3695.6|3689.6|3695.4|3689.4|2
1654873090000|2022-06-10 14:58:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1654873110000|2022-06-10 14:58:30|3695.1|3689.1|3698.9|3692.9|3698.9|3692.9|3695.1|3689.1|4
1654873120000|2022-06-10 14:58:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654873130000|2022-06-10 14:58:50|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1654873150000|2022-06-10 14:59:10|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654873170000|2022-06-10 14:59:30|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1654873180000|2022-06-10 14:59:40|3699.1|3693.1|3698.9|3692.9|3699.9|3693.9|3698.9|3692.9|7
1654873190000|2022-06-10 14:59:50|3699.1|3693.1|3698.9|3692.9|3699.1|3693.1|3698.9|3692.9|6
1654873200000|2022-06-10 15:00:00|3699.1|3693.1|3701.1|3695.1|3701.1|3695.1|3699.1|3693.1|6
1654873210000|2022-06-10 15:00:10|3700.9|3694.9|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|3
1654873220000|2022-06-10 15:00:20|3700.1|3694.1|3699.6|3693.6|3700.1|3694.1|3699.4|3693.4|3
1654873230000|2022-06-10 15:00:30|3699.4|3693.4|3698.1|3692.1|3699.6|3693.6|3698.1|3692.1|6
1654873240000|2022-06-10 15:00:40|3697.9|3691.9|3699.1|3693.1|3699.1|3693.1|3697.9|3691.9|5
1654873250000|2022-06-10 15:00:50|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1654873270000|2022-06-10 15:01:10|3700.1|3694.1|3698.6|3692.6|3700.1|3694.1|3698.6|3692.6|5
1654873280000|2022-06-10 15:01:20|3698.9|3692.9|3698.9|3692.9|3699.1|3693.1|3698.9|3692.9|3
1654873290000|2022-06-10 15:01:30|3699.1|3693.1|3698.9|3692.9|3699.1|3693.1|3698.9|3692.9|2
1654873300000|2022-06-10 15:01:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654873340000|2022-06-10 15:02:20|3698.9|3692.9|3699.1|3693.1|3699.1|3693.1|3698.9|3692.9|2
1654873350000|2022-06-10 15:02:30|3698.9|3692.9|3699.1|3693.1|3699.1|3693.1|3698.9|3692.9|2
1654873360000|2022-06-10 15:02:40|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|2
1654873370000|2022-06-10 15:02:50|3698.9|3692.9|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|2
1654873400000|2022-06-10 15:03:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1654873410000|2022-06-10 15:03:30|3698.6|3692.6|3698.4|3692.4|3698.6|3692.6|3698.4|3692.4|2
1654873480000|2022-06-10 15:04:40|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|2
1654873500000|2022-06-10 15:05:00|3697.6|3691.6|3698.4|3692.4|3698.4|3692.4|3697.4|3691.4|4
1654873510000|2022-06-10 15:05:10|3697.4|3691.4|3698.4|3692.4|3698.4|3692.4|3697.4|3691.4|2
1654873530000|2022-06-10 15:05:30|3697.9|3691.9|3697.1|3691.1|3697.9|3691.9|3697.1|3691.1|2
1654873540000|2022-06-10 15:05:40|3696.9|3690.9|3695.9|3689.9|3696.9|3690.9|3695.9|3689.9|5
1654873550000|2022-06-10 15:05:50|3695.6|3689.6|3694.9|3688.9|3695.6|3689.6|3694.6|3688.6|5
1654873560000|2022-06-10 15:06:00|3694.6|3688.6|3693.4|3687.4|3694.6|3688.6|3693.1|3687.1|5
1654873580000|2022-06-10 15:06:20|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1654873590000|2022-06-10 15:06:30|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1654873600000|2022-06-10 15:06:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1654873610000|2022-06-10 15:06:50|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1654873620000|2022-06-10 15:07:00|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1654873660000|2022-06-10 15:07:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1654873670000|2022-06-10 15:07:50|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|2
1654873680000|2022-06-10 15:08:00|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|2
1654873690000|2022-06-10 15:08:10|3692.9|3686.9|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|7
1654873700000|2022-06-10 15:08:20|3693.1|3687.1|3692.4|3686.4|3693.1|3687.1|3692.4|3686.4|8
1654873710000|2022-06-10 15:08:30|3692.6|3686.6|3692.4|3686.4|3692.6|3686.6|3692.4|3686.4|6
1654873720000|2022-06-10 15:08:40|3692.6|3686.6|3693.4|3687.4|3693.6|3687.6|3692.6|3686.6|3
1654873740000|2022-06-10 15:09:00|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1654873770000|2022-06-10 15:09:30|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|4
1654873790000|2022-06-10 15:09:50|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1654873830000|2022-06-10 15:10:30|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1654873840000|2022-06-10 15:10:40|3691.4|3685.4|3690.4|3684.4|3691.4|3685.4|3690.4|3684.4|2
1654873850000|2022-06-10 15:10:50|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|4
1654873860000|2022-06-10 15:11:00|3690.6|3684.6|3691.6|3685.6|3692.1|3686.1|3690.6|3684.6|5
1654873870000|2022-06-10 15:11:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1654873880000|2022-06-10 15:11:20|3691.6|3685.6|3691.1|3685.1|3691.6|3685.6|3691.1|3685.1|2
1654873890000|2022-06-10 15:11:30|3690.9|3684.9|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|2
1654873900000|2022-06-10 15:11:40|3690.6|3684.6|3693.6|3687.6|3693.6|3687.6|3690.6|3684.6|3
1654873910000|2022-06-10 15:11:50|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.1|3686.1|8
1654873920000|2022-06-10 15:12:00|3693.1|3687.1|3693.6|3687.6|3694.9|3688.9|3693.1|3687.1|5
1654873930000|2022-06-10 15:12:10|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|3
1654873940000|2022-06-10 15:12:20|3693.6|3687.6|3693.9|3687.9|3693.9|3687.9|3693.6|3687.6|2
1654873950000|2022-06-10 15:12:30|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|2
1654873960000|2022-06-10 15:12:40|3693.4|3687.4|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|2
1654873970000|2022-06-10 15:12:50|3693.6|3687.6|3693.9|3687.9|3693.9|3687.9|3693.6|3687.6|2
1654874020000|2022-06-10 15:13:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1654874040000|2022-06-10 15:14:00|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1654874050000|2022-06-10 15:14:10|3692.4|3686.4|3692.1|3686.1|3692.6|3686.6|3691.9|3685.9|6
1654874060000|2022-06-10 15:14:20|3691.6|3685.6|3692.1|3686.1|3692.4|3686.4|3691.6|3685.6|3
1654874080000|2022-06-10 15:14:40|3691.9|3685.9|3690.9|3684.9|3691.9|3685.9|3690.9|3684.9|4
1654874120000|2022-06-10 15:15:20|3691.4|3685.4|3692.4|3686.4|3692.4|3686.4|3691.4|3685.4|2
1654874130000|2022-06-10 15:15:30|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1654874140000|2022-06-10 15:15:40|3693.9|3687.9|3693.9|3687.9|3694.6|3688.6|3693.9|3687.9|5
1654874150000|2022-06-10 15:15:50|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3692.6|3686.6|3
1654874160000|2022-06-10 15:16:00|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3691.6|3685.6|6
1654874170000|2022-06-10 15:16:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1654874180000|2022-06-10 15:16:20|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1654874230000|2022-06-10 15:17:10|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1654874240000|2022-06-10 15:17:20|3692.4|3686.4|3694.4|3688.4|3694.6|3688.6|3692.4|3686.4|4
1654874250000|2022-06-10 15:17:30|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1654874270000|2022-06-10 15:17:50|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|2
1654874290000|2022-06-10 15:18:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1654874300000|2022-06-10 15:18:20|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1654874310000|2022-06-10 15:18:30|3692.6|3686.6|3694.1|3688.1|3694.1|3688.1|3692.6|3686.6|2
1654874330000|2022-06-10 15:18:50|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1654874340000|2022-06-10 15:19:00|3693.4|3687.4|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|2
1654874350000|2022-06-10 15:19:10|3693.4|3687.4|3694.1|3688.1|3694.4|3688.4|3693.4|3687.4|7
1654874360000|2022-06-10 15:19:20|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.1|3687.1|5
1654874370000|2022-06-10 15:19:30|3694.1|3688.1|3694.1|3688.1|3694.4|3688.4|3693.9|3687.9|7
1654874380000|2022-06-10 15:19:40|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|3
1654874390000|2022-06-10 15:19:50|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|4
1654874400000|2022-06-10 15:20:00|3694.1|3688.1|3693.4|3687.4|3694.1|3688.1|3693.4|3687.4|4
1654874420000|2022-06-10 15:20:20|3693.6|3687.6|3694.4|3688.4|3694.4|3688.4|3693.6|3687.6|3
1654874430000|2022-06-10 15:20:30|3695.1|3689.1|3693.6|3687.6|3695.1|3689.1|3693.6|3687.6|5
1654874440000|2022-06-10 15:20:40|3693.1|3687.1|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|2
1654874450000|2022-06-10 15:20:50|3692.6|3686.6|3693.9|3687.9|3694.1|3688.1|3692.6|3686.6|7
1654874460000|2022-06-10 15:21:00|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|2
1654874470000|2022-06-10 15:21:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3693.4|3687.4|5
1654874480000|2022-06-10 15:21:20|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.1|3688.1|4
1654874490000|2022-06-10 15:21:30|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3693.9|3687.9|3
1654874500000|2022-06-10 15:21:40|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|2
1654874510000|2022-06-10 15:21:50|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|2
1654874520000|2022-06-10 15:22:00|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1654874530000|2022-06-10 15:22:10|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|2
1654874540000|2022-06-10 15:22:20|3692.6|3686.6|3692.4|3686.4|3692.6|3686.6|3692.4|3686.4|4
1654874550000|2022-06-10 15:22:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|3
1654874560000|2022-06-10 15:22:40|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1654874570000|2022-06-10 15:22:50|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1654874580000|2022-06-10 15:23:00|3691.4|3685.4|3690.9|3684.9|3691.6|3685.6|3690.9|3684.9|6
1654874600000|2022-06-10 15:23:20|3693.6|3687.6|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|2
1654874610000|2022-06-10 15:23:30|3693.6|3687.6|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|2
1654874620000|2022-06-10 15:23:40|3693.1|3687.1|3694.3|3688.3|3694.3|3688.3|3693.1|3687.1|2
1654874630000|2022-06-10 15:23:50|3694|3688|3695.9|3689.9|3695.9|3689.9|3693.8|3687.8|4
1654874640000|2022-06-10 15:24:00|3696.1|3690.1|3696.9|3690.9|3696.9|3690.9|3696.1|3690.1|3
1654874650000|2022-06-10 15:24:10|3697.1|3691.1|3698.1|3692.1|3698.1|3692.1|3697.1|3691.1|5
1654874670000|2022-06-10 15:24:30|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1654874680000|2022-06-10 15:24:40|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1654874690000|2022-06-10 15:24:50|3697.9|3691.9|3696.1|3690.1|3697.9|3691.9|3695.6|3689.6|3
1654874700000|2022-06-10 15:25:00|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|2
1654874710000|2022-06-10 15:25:10|3695.6|3689.6|3694.6|3688.6|3696.1|3690.1|3694.6|3688.6|8
1654874720000|2022-06-10 15:25:20|3693.4|3687.4|3693.1|3687.1|3693.9|3687.9|3692.9|3686.9|9
1654874730000|2022-06-10 15:25:30|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1654874740000|2022-06-10 15:25:40|3694.3|3688.3|3695.4|3689.4|3695.4|3689.4|3694.3|3688.3|2
1654874750000|2022-06-10 15:25:50|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1654874790000|2022-06-10 15:26:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1654874800000|2022-06-10 15:26:40|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.6|3689.6|3
1654874810000|2022-06-10 15:26:50|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654874820000|2022-06-10 15:27:00|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.9|3688.9|2
1654874830000|2022-06-10 15:27:10|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1654874840000|2022-06-10 15:27:20|3694.9|3688.9|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|2
1654874850000|2022-06-10 15:27:30|3694.4|3688.4|3693.4|3687.4|3694.4|3688.4|3693.4|3687.4|5
1654874870000|2022-06-10 15:27:50|3693.1|3687.1|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|4
1654874880000|2022-06-10 15:28:00|3693.1|3687.1|3692.4|3686.4|3693.4|3687.4|3692.4|3686.4|5
1654874890000|2022-06-10 15:28:10|3692.6|3686.6|3692.1|3686.1|3692.6|3686.6|3692.1|3686.1|5
1654874900000|2022-06-10 15:28:20|3692.4|3686.4|3692.4|3686.4|3692.6|3686.6|3692.4|3686.4|3
1654874910000|2022-06-10 15:28:30|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1654874920000|2022-06-10 15:28:40|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.4|3686.4|5
1654874930000|2022-06-10 15:28:50|3692.6|3686.6|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|3
1654874940000|2022-06-10 15:29:00|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.4|3686.4|4
1654874950000|2022-06-10 15:29:10|3692.4|3686.4|3691.9|3685.9|3692.4|3686.4|3691.9|3685.9|3
1654874960000|2022-06-10 15:29:20|3691.6|3685.6|3692.6|3686.6|3692.6|3686.6|3691.4|3685.4|7
1654874970000|2022-06-10 15:29:30|3692.9|3686.9|3694.9|3688.9|3695.1|3689.1|3692.9|3686.9|7
1654875000000|2022-06-10 15:30:00|3695.1|3689.1|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|2
1654875010000|2022-06-10 15:30:10|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|3
1654875020000|2022-06-10 15:30:20|3695.6|3689.6|3696.1|3690.1|3696.1|3690.1|3695.6|3689.6|3
1654875030000|2022-06-10 15:30:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1654875040000|2022-06-10 15:30:40|3696.1|3690.1|3696.4|3690.4|3696.4|3690.4|3696.1|3690.1|4
1654875050000|2022-06-10 15:30:50|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654875070000|2022-06-10 15:31:10|3696.4|3690.4|3695.4|3689.4|3696.6|3690.6|3695.4|3689.4|9
1654875080000|2022-06-10 15:31:20|3695.1|3689.1|3694.9|3688.9|3695.4|3689.4|3694.1|3688.1|7
1654875090000|2022-06-10 15:31:30|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|2
1654875100000|2022-06-10 15:31:40|3694.9|3688.9|3693.6|3687.6|3694.9|3688.9|3693.6|3687.6|6
1654875110000|2022-06-10 15:31:50|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|3
1654875120000|2022-06-10 15:32:00|3692.1|3686.1|3691.4|3685.4|3692.1|3686.1|3691.4|3685.4|3
1654875130000|2022-06-10 15:32:10|3692.1|3686.1|3691.4|3685.4|3692.1|3686.1|3691.4|3685.4|2
1654875140000|2022-06-10 15:32:20|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|3
1654875150000|2022-06-10 15:32:30|3692.4|3686.4|3693.1|3687.1|3693.4|3687.4|3692.4|3686.4|3
1654875160000|2022-06-10 15:32:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1654875170000|2022-06-10 15:32:50|3693.1|3687.1|3692.9|3686.9|3693.1|3687.1|3692.6|3686.6|4
1654875180000|2022-06-10 15:33:00|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1654875190000|2022-06-10 15:33:10|3692.6|3686.6|3694.4|3688.4|3694.4|3688.4|3692.6|3686.6|4
1654875200000|2022-06-10 15:33:20|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.9|3687.9|2
1654875220000|2022-06-10 15:33:40|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1654875240000|2022-06-10 15:34:00|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1654875250000|2022-06-10 15:34:10|3694.1|3688.1|3694.9|3688.9|3695.1|3689.1|3693.9|3687.9|6
1654875260000|2022-06-10 15:34:20|3695.1|3689.1|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|3
1654875280000|2022-06-10 15:34:40|3694.1|3688.1|3693.1|3687.1|3694.4|3688.4|3693.1|3687.1|6
1654875290000|2022-06-10 15:34:50|3692.4|3686.4|3692.6|3686.6|3692.9|3686.9|3692.4|3686.4|3
1654875310000|2022-06-10 15:35:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1654875320000|2022-06-10 15:35:20|3691.6|3685.6|3690.6|3684.6|3691.6|3685.6|3690.6|3684.6|4
1654875350000|2022-06-10 15:35:50|3690.9|3684.9|3691.4|3685.4|3692.1|3686.1|3690.9|3684.9|5
1654875360000|2022-06-10 15:36:00|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1654875420000|2022-06-10 15:37:00|3690.9|3684.9|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|2
1654875440000|2022-06-10 15:37:20|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3690.9|3684.9|4
1654875450000|2022-06-10 15:37:30|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3690.9|3684.9|3
1654875460000|2022-06-10 15:37:40|3690.9|3684.9|3691.1|3685.1|3691.6|3685.6|3690.9|3684.9|3
1654875470000|2022-06-10 15:37:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1654875480000|2022-06-10 15:38:00|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1654875560000|2022-06-10 15:39:20|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1654875590000|2022-06-10 15:39:50|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1654875600000|2022-06-10 15:40:00|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1654875610000|2022-06-10 15:40:10|3690.1|3684.1|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|3
1654875620000|2022-06-10 15:40:20|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1654875640000|2022-06-10 15:40:40|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1654875660000|2022-06-10 15:41:00|3691.4|3685.4|3691.4|3685.4|3691.6|3685.6|3691.4|3685.4|3
1654875680000|2022-06-10 15:41:20|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1654875710000|2022-06-10 15:41:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1654875730000|2022-06-10 15:42:10|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1654875780000|2022-06-10 15:43:00|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1654875800000|2022-06-10 15:43:20|3690.9|3684.9|3689.9|3683.9|3690.9|3684.9|3689.9|3683.9|2
1654875810000|2022-06-10 15:43:30|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1654875820000|2022-06-10 15:43:40|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1654875840000|2022-06-10 15:44:00|3690.4|3684.4|3690.9|3684.9|3691.6|3685.6|3690.4|3684.4|7
1654875850000|2022-06-10 15:44:10|3690.6|3684.6|3691.9|3685.9|3692.1|3686.1|3690.6|3684.6|7
1654875860000|2022-06-10 15:44:20|3690.6|3684.6|3690.9|3684.9|3691.1|3685.1|3690.6|3684.6|3
1654875870000|2022-06-10 15:44:30|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1654875890000|2022-06-10 15:44:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1654875920000|2022-06-10 15:45:20|3691.1|3685.1|3693.4|3687.4|3693.4|3687.4|3691.1|3685.1|7
1654875930000|2022-06-10 15:45:30|3693.9|3687.9|3694.1|3688.1|3694.1|3688.1|3693.9|3687.9|2
1654875940000|2022-06-10 15:45:40|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1654875950000|2022-06-10 15:45:50|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1654875960000|2022-06-10 15:46:00|3695.4|3689.4|3695.6|3689.6|3695.6|3689.6|3695.4|3689.4|2
1654875970000|2022-06-10 15:46:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1654875980000|2022-06-10 15:46:20|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1654876000000|2022-06-10 15:46:40|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1654876020000|2022-06-10 15:47:00|3695.4|3689.4|3695.1|3689.1|3695.4|3689.4|3695.1|3689.1|2
1654876040000|2022-06-10 15:47:20|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1654876050000|2022-06-10 15:47:30|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|1
1654876060000|2022-06-10 15:47:40|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1654876080000|2022-06-10 15:48:00|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|1
1654876100000|2022-06-10 15:48:20|3697.1|3691.1|3697.4|3691.4|3697.4|3691.4|3697.1|3691.1|2
1654876140000|2022-06-10 15:49:00|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1654876160000|2022-06-10 15:49:20|3697.4|3691.4|3697.6|3691.6|3697.9|3691.9|3697.4|3691.4|6
1654876180000|2022-06-10 15:49:40|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1654876190000|2022-06-10 15:49:50|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1654876200000|2022-06-10 15:50:00|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1654876240000|2022-06-10 15:50:40|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.9|3690.9|2
1654876310000|2022-06-10 15:51:50|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.9|3690.9|2
1654876320000|2022-06-10 15:52:00|3697.5|3691.5|3697.5|3691.5|3697.6|3691.6|3697.4|3691.4|4
1654876330000|2022-06-10 15:52:10|3697.8|3691.8|3698.1|3692.1|3698.4|3692.4|3697.6|3691.6|7
1654876340000|2022-06-10 15:52:20|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|2
1654876360000|2022-06-10 15:52:40|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|2
1654876370000|2022-06-10 15:52:50|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1654876380000|2022-06-10 15:53:00|3697.1|3691.1|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|4
1654876390000|2022-06-10 15:53:10|3696.6|3690.6|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|2
1654876400000|2022-06-10 15:53:20|3696.1|3690.1|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|3
1654876410000|2022-06-10 15:53:30|3696.6|3690.6|3696.9|3690.9|3696.9|3690.9|3696.6|3690.6|2
1654876420000|2022-06-10 15:53:40|3697.1|3691.1|3696.1|3690.1|3697.1|3691.1|3696.1|3690.1|9
1654876430000|2022-06-10 15:53:50|3696.4|3690.4|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|2
1654876440000|2022-06-10 15:54:00|3696.6|3690.6|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|2
1654876450000|2022-06-10 15:54:10|3696.1|3690.1|3698.1|3692.1|3698.4|3692.4|3696.1|3690.1|4
1654876460000|2022-06-10 15:54:20|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|4
1654876470000|2022-06-10 15:54:30|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1654876500000|2022-06-10 15:55:00|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1654876510000|2022-06-10 15:55:10|3697.9|3691.9|3698.9|3692.9|3699.6|3693.6|3697.9|3691.9|7
1654876520000|2022-06-10 15:55:20|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.4|3692.4|3
1654876540000|2022-06-10 15:55:40|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1654876550000|2022-06-10 15:55:50|3698.6|3692.6|3698.4|3692.4|3698.6|3692.6|3698.4|3692.4|2
1654876560000|2022-06-10 15:56:00|3698.1|3692.1|3699.9|3693.9|3700.6|3694.6|3698.1|3692.1|4
1654876570000|2022-06-10 15:56:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1654876590000|2022-06-10 15:56:30|3700.4|3694.4|3702.8|3696.8|3703.4|3697.4|3700.4|3694.4|4
1654876600000|2022-06-10 15:56:40|3703|3697|3703.5|3697.5|3703.5|3697.5|3702.8|3696.8|4
1654876610000|2022-06-10 15:56:50|3702.8|3696.8|3703.1|3697.1|3703.4|3697.4|3702.6|3696.6|6
1654876640000|2022-06-10 15:57:20|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1654876650000|2022-06-10 15:57:30|3703.6|3697.6|3703.1|3697.1|3703.6|3697.6|3703.1|3697.1|4
1654876670000|2022-06-10 15:57:50|3703.6|3697.6|3702.9|3696.9|3703.6|3697.6|3702.9|3696.9|3
1654876680000|2022-06-10 15:58:00|3703.4|3697.4|3703.6|3697.6|3703.9|3697.9|3703.1|3697.1|5
1654876700000|2022-06-10 15:58:20|3703.9|3697.9|3703.9|3697.9|3704.9|3698.9|3703.9|3697.9|6
1654876720000|2022-06-10 15:58:40|3704.1|3698.1|3704.1|3698.1|3704.4|3698.4|3703.9|3697.9|4
1654876730000|2022-06-10 15:58:50|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.6|3697.6|2
1654876740000|2022-06-10 15:59:00|3703.4|3697.4|3703.1|3697.1|3703.4|3697.4|3703.1|3697.1|6
1654876760000|2022-06-10 15:59:20|3702.4|3696.4|3701.6|3695.6|3702.4|3696.4|3701.6|3695.6|2
1654876770000|2022-06-10 15:59:30|3701.9|3695.9|3704.4|3698.4|3705.4|3699.4|3701.9|3695.9|12
1654876790000|2022-06-10 15:59:50|3704.9|3698.9|3704.9|3698.9|3705.4|3699.4|3704.4|3698.4|6
1654876810000|2022-06-10 16:00:10|3705.4|3699.4|3704.6|3698.6|3705.4|3699.4|3704.6|3698.6|2
1654876820000|2022-06-10 16:00:20|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|1
1654876830000|2022-06-10 16:00:30|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|1
1654876850000|2022-06-10 16:00:50|3703.4|3697.4|3704.1|3698.1|3704.6|3698.6|3703.4|3697.4|4
1654876860000|2022-06-10 16:01:00|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1654876900000|2022-06-10 16:01:40|3703.1|3697.1|3703.1|3697.1|3703.4|3697.4|3703.1|3697.1|3
1654876910000|2022-06-10 16:01:50|3701.1|3695.1|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|5
1654876920000|2022-06-10 16:02:00|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1654876930000|2022-06-10 16:02:10|3701.4|3695.4|3704.6|3698.6|3704.6|3698.6|3701.4|3695.4|10
1654876940000|2022-06-10 16:02:20|3704.4|3698.4|3703.6|3697.6|3704.4|3698.4|3703.4|3697.4|4
1654876950000|2022-06-10 16:02:30|3703.9|3697.9|3703.1|3697.1|3703.9|3697.9|3702.9|3696.9|5
1654876980000|2022-06-10 16:03:00|3703.6|3697.6|3703.1|3697.1|3703.9|3697.9|3703.1|3697.1|6
1654876990000|2022-06-10 16:03:10|3703.4|3697.4|3702.6|3696.6|3703.6|3697.6|3702.6|3696.6|4
1654877000000|2022-06-10 16:03:20|3702.9|3696.9|3704.4|3698.4|3705.1|3699.1|3702.9|3696.9|4
1654877010000|2022-06-10 16:03:30|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|1
1654877020000|2022-06-10 16:03:40|3703.9|3697.9|3706.3|3700.3|3706.6|3700.6|3703.9|3697.9|5
1654877030000|2022-06-10 16:03:50|3706.1|3700.1|3707|3701|3707|3701|3706.1|3700.1|3
1654877050000|2022-06-10 16:04:10|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1654877090000|2022-06-10 16:04:50|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1654877120000|2022-06-10 16:05:20|3706.9|3700.9|3706.6|3700.6|3706.9|3700.9|3706.6|3700.6|2
1654877140000|2022-06-10 16:05:40|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1654877160000|2022-06-10 16:06:00|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3705.9|3699.9|5
1654877210000|2022-06-10 16:06:50|3706.6|3700.6|3707.1|3701.1|3707.6|3701.6|3706.6|3700.6|5
1654877260000|2022-06-10 16:07:40|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1654877270000|2022-06-10 16:07:50|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|2
1654877280000|2022-06-10 16:08:00|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|4
1654877290000|2022-06-10 16:08:10|3706.1|3700.1|3704.6|3698.6|3706.1|3700.1|3704.4|3698.4|5
1654877320000|2022-06-10 16:08:40|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|1
1654877330000|2022-06-10 16:08:50|3703.6|3697.6|3703.1|3697.1|3703.6|3697.6|3702.9|3696.9|4
1654877340000|2022-06-10 16:09:00|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1654877350000|2022-06-10 16:09:10|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|1
1654877370000|2022-06-10 16:09:30|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1654877410000|2022-06-10 16:10:10|3702.6|3696.6|3702.9|3696.9|3702.9|3696.9|3702.6|3696.6|2
1654877430000|2022-06-10 16:10:30|3702.4|3696.4|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|3
1654877440000|2022-06-10 16:10:40|3702.6|3696.6|3702.9|3696.9|3702.9|3696.9|3702.6|3696.6|2
1654877450000|2022-06-10 16:10:50|3703.1|3697.1|3702.9|3696.9|3703.1|3697.1|3702.9|3696.9|2
1654877510000|2022-06-10 16:11:50|3702.6|3696.6|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|2
1654877520000|2022-06-10 16:12:00|3701.9|3695.9|3702.4|3696.4|3702.4|3696.4|3701.9|3695.9|3
1654877530000|2022-06-10 16:12:10|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1654877560000|2022-06-10 16:12:40|3702.9|3696.9|3702.4|3696.4|3702.9|3696.9|3702.4|3696.4|5
1654877570000|2022-06-10 16:12:50|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|5
1654877580000|2022-06-10 16:13:00|3702.4|3696.4|3701.9|3695.9|3702.4|3696.4|3701.9|3695.9|3
1654877590000|2022-06-10 16:13:10|3702.1|3696.1|3702.1|3696.1|3702.4|3696.4|3701.9|3695.9|5
1654877600000|2022-06-10 16:13:20|3701.9|3695.9|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|7
1654877610000|2022-06-10 16:13:30|3702.1|3696.1|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|4
1654877620000|2022-06-10 16:13:40|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|5
1654877630000|2022-06-10 16:13:50|3701.9|3695.9|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|5
1654877640000|2022-06-10 16:14:00|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1654877650000|2022-06-10 16:14:10|3701.6|3695.6|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|4
1654877660000|2022-06-10 16:14:20|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.4|3695.4|5
1654877670000|2022-06-10 16:14:30|3702.6|3696.6|3702.1|3696.1|3702.6|3696.6|3701.9|3695.9|3
1654877680000|2022-06-10 16:14:40|3702.6|3696.6|3702.6|3696.6|3704.1|3698.1|3702.6|3696.6|17
1654877690000|2022-06-10 16:14:50|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|3
1654877700000|2022-06-10 16:15:00|3703.6|3697.6|3701.6|3695.6|3703.6|3697.6|3701.6|3695.6|6
1654877710000|2022-06-10 16:15:10|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3700.9|3694.9|3
1654877720000|2022-06-10 16:15:20|3700.9|3694.9|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|14
1654877730000|2022-06-10 16:15:30|3700.9|3694.9|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|3
1654877740000|2022-06-10 16:15:40|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|2
1654877750000|2022-06-10 16:15:50|3699.6|3693.6|3699.6|3693.6|3699.9|3693.9|3699.6|3693.6|7
1654877760000|2022-06-10 16:16:00|3699.9|3693.9|3700.9|3694.9|3700.9|3694.9|3699.6|3693.6|4
1654877770000|2022-06-10 16:16:10|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1654877790000|2022-06-10 16:16:30|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3701.1|3695.1|2
1654877800000|2022-06-10 16:16:40|3701.4|3695.4|3701.1|3695.1|3701.4|3695.4|3701.1|3695.1|2
1654877820000|2022-06-10 16:17:00|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|8
1654877830000|2022-06-10 16:17:10|3701.4|3695.4|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|2
1654877880000|2022-06-10 16:18:00|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|2
1654877890000|2022-06-10 16:18:10|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1654877900000|2022-06-10 16:18:20|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1654877910000|2022-06-10 16:18:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1654877940000|2022-06-10 16:19:00|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1654877960000|2022-06-10 16:19:20|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1654878010000|2022-06-10 16:20:10|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1654878060000|2022-06-10 16:21:00|3700.8|3694.8|3699.3|3693.3|3700.8|3694.8|3699.3|3693.3|2
1654878080000|2022-06-10 16:21:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1654878100000|2022-06-10 16:21:40|3698.4|3692.4|3698.9|3692.9|3698.9|3692.9|3698.4|3692.4|2
1654878160000|2022-06-10 16:22:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654878180000|2022-06-10 16:23:00|3699.6|3693.6|3697.1|3691.1|3699.6|3693.6|3697.1|3691.1|4
1654878190000|2022-06-10 16:23:10|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.9|3690.9|2
1654878200000|2022-06-10 16:23:20|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|2
1654878640000|2022-06-10 16:30:40|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|1
1654878670000|2022-06-10 16:31:10|3697.6|3691.6|3698.1|3692.1|3698.3|3692.3|3697.6|3691.6|3
1654878680000|2022-06-10 16:31:20|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1654878690000|2022-06-10 16:31:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1654878710000|2022-06-10 16:31:50|3698.9|3692.9|3699.1|3693.1|3699.1|3693.1|3698.9|3692.9|2
1654878720000|2022-06-10 16:32:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1654878740000|2022-06-10 16:32:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1654878750000|2022-06-10 16:32:30|3699.1|3693.1|3699.4|3693.4|3699.4|3693.4|3699.1|3693.1|2
1654878770000|2022-06-10 16:32:50|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654878780000|2022-06-10 16:33:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1654878800000|2022-06-10 16:33:20|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654878830000|2022-06-10 16:33:50|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1654878840000|2022-06-10 16:34:00|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1654878850000|2022-06-10 16:34:10|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|2
1654878860000|2022-06-10 16:34:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1654878880000|2022-06-10 16:34:40|3699.1|3693.1|3698.1|3692.1|3699.1|3693.1|3698.1|3692.1|2
1654878940000|2022-06-10 16:35:40|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1654878950000|2022-06-10 16:35:50|3698.6|3692.6|3697.1|3691.1|3698.6|3692.6|3697.1|3691.1|2
1654878980000|2022-06-10 16:36:20|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654879010000|2022-06-10 16:36:50|3697.6|3691.6|3696.9|3690.9|3697.6|3691.6|3696.9|3690.9|2
1654879020000|2022-06-10 16:37:00|3697.9|3691.9|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|2
1654879040000|2022-06-10 16:37:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1654879070000|2022-06-10 16:37:50|3698.1|3692.1|3696.6|3690.6|3698.1|3692.1|3696.6|3690.6|2
1654879080000|2022-06-10 16:38:00|3696.4|3690.4|3696.9|3690.9|3697.1|3691.1|3696.4|3690.4|3
1654879120000|2022-06-10 16:38:40|3697.1|3691.1|3696.6|3690.6|3697.1|3691.1|3696.6|3690.6|2
1654879160000|2022-06-10 16:39:20|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1654879170000|2022-06-10 16:39:30|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654879190000|2022-06-10 16:39:50|3697.1|3691.1|3696.4|3690.4|3697.1|3691.1|3696.4|3690.4|2
1654879250000|2022-06-10 16:40:50|3697.1|3691.1|3696.4|3690.4|3697.1|3691.1|3696.4|3690.4|2
1654879260000|2022-06-10 16:41:00|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1654879270000|2022-06-10 16:41:10|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|3
1654879290000|2022-06-10 16:41:30|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1654879330000|2022-06-10 16:42:10|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|2
1654879340000|2022-06-10 16:42:20|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.9|3690.9|2
1654879360000|2022-06-10 16:42:40|3697.1|3691.1|3696.6|3690.6|3697.1|3691.1|3696.6|3690.6|3
1654879420000|2022-06-10 16:43:40|3697.1|3691.1|3697.4|3691.4|3697.4|3691.4|3697.1|3691.1|4
1654879430000|2022-06-10 16:43:50|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1654879440000|2022-06-10 16:44:00|3697.6|3691.6|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|2
1654879450000|2022-06-10 16:44:10|3697.1|3691.1|3697.4|3691.4|3697.6|3691.6|3697.1|3691.1|3
1654879480000|2022-06-10 16:44:40|3697.1|3691.1|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|3
1654879500000|2022-06-10 16:45:00|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|2
1654879510000|2022-06-10 16:45:10|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.6|3690.6|2
1654879520000|2022-06-10 16:45:20|3696.4|3690.4|3696.4|3690.4|3696.6|3690.6|3696.1|3690.1|7
1654879530000|2022-06-10 16:45:30|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1654879620000|2022-06-10 16:47:00|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|2
1654879640000|2022-06-10 16:47:20|3695.9|3689.9|3695.6|3689.6|3695.9|3689.9|3695.6|3689.6|2
1654879660000|2022-06-10 16:47:40|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1654879700000|2022-06-10 16:48:20|3696.6|3690.6|3695.9|3689.9|3696.6|3690.6|3695.9|3689.9|2
1654879720000|2022-06-10 16:48:40|3695.4|3689.4|3695.9|3689.9|3695.9|3689.9|3695.4|3689.4|2
1654879730000|2022-06-10 16:48:50|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1654879750000|2022-06-10 16:49:10|3696.1|3690.1|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|6
1654879760000|2022-06-10 16:49:20|3696.1|3690.1|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|6
1654879780000|2022-06-10 16:49:40|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1654879790000|2022-06-10 16:49:50|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1654879800000|2022-06-10 16:50:00|3695.6|3689.6|3695.6|3689.6|3696.4|3690.4|3695.6|3689.6|5
1654879810000|2022-06-10 16:50:10|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.9|3689.9|2
1654879820000|2022-06-10 16:50:20|3696.1|3690.1|3697.4|3691.4|3697.4|3691.4|3695.9|3689.9|6
1654879830000|2022-06-10 16:50:30|3697.6|3691.6|3698.4|3692.4|3698.4|3692.4|3697.6|3691.6|3
1654879850000|2022-06-10 16:50:50|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3698.4|3692.4|2
1654879860000|2022-06-10 16:51:00|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1654879870000|2022-06-10 16:51:10|3698.4|3692.4|3698.4|3692.4|3698.6|3692.6|3698.1|3692.1|9
1654879880000|2022-06-10 16:51:20|3698.1|3692.1|3697.1|3691.1|3698.1|3692.1|3697.1|3691.1|3
1654879930000|2022-06-10 16:52:10|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1654879940000|2022-06-10 16:52:20|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654879970000|2022-06-10 16:52:50|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.6|3690.6|4
1654879980000|2022-06-10 16:53:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.6|3690.6|5
1654879990000|2022-06-10 16:53:10|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1654880000000|2022-06-10 16:53:20|3696.4|3690.4|3696.6|3690.6|3696.6|3690.6|3696.4|3690.4|2
1654880020000|2022-06-10 16:53:40|3696.4|3690.4|3696.6|3690.6|3696.6|3690.6|3696.4|3690.4|2
1654880040000|2022-06-10 16:54:00|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.6|3690.6|5
1654880060000|2022-06-10 16:54:20|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|2
1654880110000|2022-06-10 16:55:10|3696.9|3690.9|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|7
1654880120000|2022-06-10 16:55:20|3697.1|3691.1|3696.6|3690.6|3697.1|3691.1|3696.6|3690.6|3
1654880130000|2022-06-10 16:55:30|3696.3|3690.3|3696.3|3690.3|3696.5|3690.5|3696.3|3690.3|3
1654880140000|2022-06-10 16:55:40|3696.5|3690.5|3696.8|3690.8|3697|3691|3696.5|3690.5|3
1654880150000|2022-06-10 16:55:50|3696.5|3690.5|3696.3|3690.3|3696.6|3690.6|3696|3690|5
1654880220000|2022-06-10 16:57:00|3696.8|3690.8|3697|3691|3697|3691|3696.5|3690.5|4
1654880240000|2022-06-10 16:57:20|3696.8|3690.8|3696.8|3690.8|3696.9|3690.9|3696.8|3690.8|3
1654880250000|2022-06-10 16:57:30|3696.9|3690.9|3701.1|3695.1|3701.1|3695.1|3696.8|3690.8|12
1654880260000|2022-06-10 16:57:40|3701.3|3695.3|3703.5|3697.5|3703.6|3697.6|3700.1|3694.1|6
1654880350000|2022-06-10 16:59:10|3704.3|3698.3|3702.9|3696.9|3704.3|3698.3|3702.4|3696.4|5
1655078520000|2022-06-13 00:02:00|3708.3|3689.5|3708.3|3689.5|3708.3|3689.5|3708.3|3689.5|1
1655078600000|2022-06-13 00:03:20|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|2
1655078610000|2022-06-13 00:03:30|3695.1|3689.1|3695.6|3689.6|3695.6|3689.6|3694.1|3688.1|4
1655078620000|2022-06-13 00:03:40|3695.9|3689.9|3696.9|3690.9|3696.9|3690.9|3695.9|3689.9|4
1655078660000|2022-06-13 00:04:20|3697|3691|3697|3691|3697|3691|3697|3691|1
1655078680000|2022-06-13 00:04:40|3697.1|3691.1|3699.3|3693.3|3703.1|3697.1|3697.1|3691.1|7
1655078700000|2022-06-13 00:05:00|3699.4|3693.4|3700.4|3694.4|3700.9|3694.9|3699.4|3693.4|5
1655078710000|2022-06-13 00:05:10|3701.1|3695.1|3700.4|3694.4|3701.1|3695.1|3700.4|3694.4|2
1655078720000|2022-06-13 00:05:20|3700.6|3694.6|3702.1|3696.1|3702.1|3696.1|3700.6|3694.6|2
1655078730000|2022-06-13 00:05:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3701.4|3695.4|4
1655078740000|2022-06-13 00:05:40|3702.1|3696.1|3702.8|3696.8|3702.8|3696.8|3702.1|3696.1|3
1655078770000|2022-06-13 00:06:10|3703.9|3697.9|3704|3698|3704|3698|3703.9|3697.9|2
1655078780000|2022-06-13 00:06:20|3703.8|3697.8|3704|3698|3704|3698|3703.5|3697.5|4
1655078810000|2022-06-13 00:06:50|3705|3699|3705.8|3699.8|3705.8|3699.8|3705|3699|2
1655078820000|2022-06-13 00:07:00|3705.5|3699.5|3704.5|3698.5|3705.5|3699.5|3704.5|3698.5|5
1655078850000|2022-06-13 00:07:30|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|1
1655078890000|2022-06-13 00:08:10|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1655078910000|2022-06-13 00:08:30|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1655078940000|2022-06-13 00:09:00|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1655079000000|2022-06-13 00:10:00|3704.8|3698.8|3705.5|3699.5|3705.5|3699.5|3704.8|3698.8|2
1655079010000|2022-06-13 00:10:10|3705.8|3699.8|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|2
1655079100000|2022-06-13 00:11:40|3705.3|3699.3|3704.5|3698.5|3705.3|3699.3|3704.5|3698.5|2
1655079110000|2022-06-13 00:11:50|3704.3|3698.3|3704|3698|3704.3|3698.3|3704|3698|2
1655079120000|2022-06-13 00:12:00|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|1
1655079130000|2022-06-13 00:12:10|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|1
1655079150000|2022-06-13 00:12:30|3704|3698|3704|3698|3704|3698|3704|3698|1
1655079160000|2022-06-13 00:12:40|3704.3|3698.3|3705.5|3699.5|3705.5|3699.5|3704.3|3698.3|2
1655079210000|2022-06-13 00:13:30|3705.8|3699.8|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|2
1655079230000|2022-06-13 00:13:50|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|1
1655079260000|2022-06-13 00:14:20|3706|3700|3709.1|3703.1|3709.1|3703.1|3706|3700|3
1655079270000|2022-06-13 00:14:30|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1655079290000|2022-06-13 00:14:50|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1655079300000|2022-06-13 00:15:00|3708.9|3702.9|3707.4|3701.4|3708.9|3702.9|3707.4|3701.4|4
1655079310000|2022-06-13 00:15:10|3707.1|3701.1|3709|3703|3709|3703|3705.9|3699.9|6
1655079320000|2022-06-13 00:15:20|3709.8|3703.8|3710.5|3704.5|3710.5|3704.5|3709.8|3703.8|2
1655079330000|2022-06-13 00:15:30|3711.1|3705.1|3711|3705|3711.1|3705.1|3711|3705|2
1655079350000|2022-06-13 00:15:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1655079380000|2022-06-13 00:16:20|3711.1|3705.1|3708.4|3702.4|3711.1|3705.1|3708.4|3702.4|2
1655079390000|2022-06-13 00:16:30|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|1
1655079400000|2022-06-13 00:16:40|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1655079420000|2022-06-13 00:17:00|3709.1|3703.1|3710.4|3704.4|3710.4|3704.4|3708.9|3702.9|3
1655079430000|2022-06-13 00:17:10|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1655079440000|2022-06-13 00:17:20|3711.8|3705.8|3711.4|3705.4|3711.8|3705.8|3711.4|3705.4|3
1655079450000|2022-06-13 00:17:30|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1655079460000|2022-06-13 00:17:40|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1655079480000|2022-06-13 00:18:00|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|1
1655079490000|2022-06-13 00:18:10|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1655079510000|2022-06-13 00:18:30|3712|3706|3712.9|3706.9|3713|3707|3712|3706|4
1655079530000|2022-06-13 00:18:50|3714.1|3708.1|3717.1|3711.1|3717.1|3711.1|3714.1|3708.1|4
1655079540000|2022-06-13 00:19:00|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1655079550000|2022-06-13 00:19:10|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1655079570000|2022-06-13 00:19:30|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1655079600000|2022-06-13 00:20:00|3717.3|3711.3|3717.5|3711.5|3717.8|3711.8|3717.3|3711.3|3
1655079610000|2022-06-13 00:20:10|3718.3|3712.3|3719.6|3713.6|3719.6|3713.6|3718.3|3712.3|3
1655079620000|2022-06-13 00:20:20|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|2
1655079630000|2022-06-13 00:20:30|3721|3715|3721|3715|3721.3|3715.3|3721|3715|3
1655079660000|2022-06-13 00:21:00|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1655079670000|2022-06-13 00:21:10|3721|3715|3721.3|3715.3|3721.3|3715.3|3721|3715|2
1655079690000|2022-06-13 00:21:30|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1655079710000|2022-06-13 00:21:50|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1655079740000|2022-06-13 00:22:20|3722|3716|3722|3716|3722|3716|3722|3716|1
1655079750000|2022-06-13 00:22:30|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1655079770000|2022-06-13 00:22:50|3721.5|3715.5|3721.8|3715.8|3721.8|3715.8|3721.3|3715.3|6
1655079780000|2022-06-13 00:23:00|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1655079840000|2022-06-13 00:24:00|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|1
1655079900000|2022-06-13 00:25:00|3722|3716|3722|3716|3722|3716|3722|3716|1
1655079980000|2022-06-13 00:26:20|3721.8|3715.8|3720.8|3714.8|3721.8|3715.8|3720.8|3714.8|2
1655079990000|2022-06-13 00:26:30|3720.5|3714.5|3720.3|3714.3|3720.5|3714.5|3720.3|3714.3|2
1655080000000|2022-06-13 00:26:40|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1655080020000|2022-06-13 00:27:00|3718|3712|3717.3|3711.3|3718|3712|3717.3|3711.3|2
1655080030000|2022-06-13 00:27:10|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1655080040000|2022-06-13 00:27:20|3717.8|3711.8|3718.5|3712.5|3718.5|3712.5|3717.8|3711.8|2
1655080060000|2022-06-13 00:27:40|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1655080100000|2022-06-13 00:28:20|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|3
1655080110000|2022-06-13 00:28:30|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|2
1655080120000|2022-06-13 00:28:40|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|2
1655080200000|2022-06-13 00:30:00|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1655080220000|2022-06-13 00:30:20|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|1
1655080270000|2022-06-13 00:31:10|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.3|3712.3|4
1655080280000|2022-06-13 00:31:20|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1655080290000|2022-06-13 00:31:30|3717.5|3711.5|3717.8|3711.8|3717.8|3711.8|3717.5|3711.5|2
1655080310000|2022-06-13 00:31:50|3717|3711|3718|3712|3718|3712|3716.3|3710.3|7
1655080320000|2022-06-13 00:32:00|3717.8|3711.8|3715.3|3709.3|3717.8|3711.8|3715.3|3709.3|3
1655080340000|2022-06-13 00:32:20|3715.4|3709.4|3716.6|3710.6|3716.6|3710.6|3714.1|3708.1|4
1655080400000|2022-06-13 00:33:20|3716.8|3710.8|3718|3712|3718|3712|3716.8|3710.8|4
1655080420000|2022-06-13 00:33:40|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1655080500000|2022-06-13 00:35:00|3719.8|3713.8|3720.8|3714.8|3721.3|3715.3|3719.8|3713.8|5
1655080510000|2022-06-13 00:35:10|3720.5|3714.5|3721.3|3715.3|3721.3|3715.3|3720.5|3714.5|6
1655080520000|2022-06-13 00:35:20|3721|3715|3721.3|3715.3|3721.3|3715.3|3721|3715|6
1655080530000|2022-06-13 00:35:30|3721|3715|3721|3715|3721.3|3715.3|3721|3715|5
1655080540000|2022-06-13 00:35:40|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721|3715|5
1655080550000|2022-06-13 00:35:50|3721|3715|3721|3715|3721.3|3715.3|3721|3715|3
1655080560000|2022-06-13 00:36:00|3720.5|3714.5|3718.3|3712.3|3720.5|3714.5|3718.3|3712.3|2
1655080570000|2022-06-13 00:36:10|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|1
1655080580000|2022-06-13 00:36:20|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|2
1655080610000|2022-06-13 00:36:50|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1655080630000|2022-06-13 00:37:10|3718|3712|3718|3712|3720.5|3714.5|3718|3712|9
1655080650000|2022-06-13 00:37:30|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1655080680000|2022-06-13 00:38:00|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|2
1655080690000|2022-06-13 00:38:10|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1655080710000|2022-06-13 00:38:30|3717|3711|3717.5|3711.5|3717.5|3711.5|3715.5|3709.5|4
1655080720000|2022-06-13 00:38:40|3717|3711|3716.5|3710.5|3717|3711|3716.5|3710.5|3
1655080760000|2022-06-13 00:39:20|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1655080800000|2022-06-13 00:40:00|3717|3711|3717.3|3711.3|3717.5|3711.5|3717|3711|3
1655080810000|2022-06-13 00:40:10|3716.8|3710.8|3716.3|3710.3|3716.8|3710.8|3716.3|3710.3|2
1655080840000|2022-06-13 00:40:40|3716|3710|3716|3710|3716|3710|3716|3710|1
1655080860000|2022-06-13 00:41:00|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1655080880000|2022-06-13 00:41:20|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1655080890000|2022-06-13 00:41:30|3716.8|3710.8|3716.5|3710.5|3716.8|3710.8|3716.5|3710.5|2
1655080920000|2022-06-13 00:42:00|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3716.3|3710.3|2
1655080960000|2022-06-13 00:42:40|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1655081010000|2022-06-13 00:43:30|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3716.3|3710.3|2
1655081020000|2022-06-13 00:43:40|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1655081060000|2022-06-13 00:44:20|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1655081080000|2022-06-13 00:44:40|3716.3|3710.3|3714.3|3708.3|3716.3|3710.3|3714.3|3708.3|4
1655081100000|2022-06-13 00:45:00|3714.5|3708.5|3714.5|3708.5|3715.3|3709.3|3714.5|3708.5|4
1655081110000|2022-06-13 00:45:10|3714.8|3708.8|3715.3|3709.3|3715.3|3709.3|3714.8|3708.8|2
1655081160000|2022-06-13 00:46:00|3715.5|3709.5|3715.3|3709.3|3716.3|3710.3|3715.3|3709.3|3
1655081230000|2022-06-13 00:47:10|3714.8|3708.8|3714.5|3708.5|3714.8|3708.8|3714.5|3708.5|2
1655081320000|2022-06-13 00:48:40|3715|3709|3715.3|3709.3|3715.3|3709.3|3715|3709|2
1655081330000|2022-06-13 00:48:50|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1655081370000|2022-06-13 00:49:30|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1655081400000|2022-06-13 00:50:00|3715.5|3709.5|3715.3|3709.3|3715.8|3709.8|3715.3|3709.3|4
1655081410000|2022-06-13 00:50:10|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1655081430000|2022-06-13 00:50:30|3715|3709|3716.3|3710.3|3716.3|3710.3|3715|3709|2
1655081440000|2022-06-13 00:50:40|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1655081450000|2022-06-13 00:50:50|3716.8|3710.8|3717.3|3711.3|3718.3|3712.3|3716.8|3710.8|4
1655081460000|2022-06-13 00:51:00|3715.9|3709.9|3715.5|3709.5|3715.9|3709.9|3715.5|3709.5|2
1655081470000|2022-06-13 00:51:10|3715|3709|3715|3709|3715|3709|3715|3709|1
1655081480000|2022-06-13 00:51:20|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1655081490000|2022-06-13 00:51:30|3715.8|3709.8|3717.8|3711.8|3718.5|3712.5|3715.8|3709.8|3
1655081530000|2022-06-13 00:52:10|3717.3|3711.3|3717.3|3711.3|3717.8|3711.8|3717.3|3711.3|4
1655081550000|2022-06-13 00:52:30|3717|3711|3716.8|3710.8|3717|3711|3716.8|3710.8|2
1655081560000|2022-06-13 00:52:40|3717.3|3711.3|3717.5|3711.5|3718.3|3712.3|3717.3|3711.3|4
1655081570000|2022-06-13 00:52:50|3717.3|3711.3|3717.3|3711.3|3717.8|3711.8|3717.3|3711.3|3
1655081580000|2022-06-13 00:53:00|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1655081590000|2022-06-13 00:53:10|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1655081620000|2022-06-13 00:53:40|3717.5|3711.5|3717.8|3711.8|3717.8|3711.8|3717.5|3711.5|2
1655081660000|2022-06-13 00:54:20|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1655081670000|2022-06-13 00:54:30|3718|3712|3718|3712|3718|3712|3718|3712|1
1655081680000|2022-06-13 00:54:40|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1655081690000|2022-06-13 00:54:50|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|1
1655081730000|2022-06-13 00:55:30|3718.3|3712.3|3717.8|3711.8|3718.3|3712.3|3717.8|3711.8|3
1655081740000|2022-06-13 00:55:40|3718|3712|3716.8|3710.8|3718|3712|3716.8|3710.8|2
1655081750000|2022-06-13 00:55:50|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3715.3|3709.3|6
1655081760000|2022-06-13 00:56:00|3715.3|3709.3|3712.3|3706.3|3715.3|3709.3|3712.3|3706.3|4
1655081770000|2022-06-13 00:56:10|3712.5|3706.5|3712.8|3706.8|3712.8|3706.8|3712.5|3706.5|2
1655081780000|2022-06-13 00:56:20|3712.3|3706.3|3713.3|3707.3|3713.3|3707.3|3712.3|3706.3|2
1655081790000|2022-06-13 00:56:30|3713|3707|3711.5|3705.5|3713|3707|3711.5|3705.5|4
1655081800000|2022-06-13 00:56:40|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1655081810000|2022-06-13 00:56:50|3711.5|3705.5|3713|3707|3713|3707|3711.5|3705.5|4
1655081830000|2022-06-13 00:57:10|3713.5|3707.5|3712.5|3706.5|3713.5|3707.5|3712.5|3706.5|2
1655081840000|2022-06-13 00:57:20|3712.3|3706.3|3711.5|3705.5|3712.3|3706.3|3711.5|3705.5|3
1655081870000|2022-06-13 00:57:50|3712|3706|3713.3|3707.3|3713.3|3707.3|3712|3706|2
1655081880000|2022-06-13 00:58:00|3713|3707|3711|3705|3713|3707|3710.5|3704.5|4
1655081890000|2022-06-13 00:58:10|3709|3703|3708.3|3702.3|3709|3703|3708.3|3702.3|4
1655081920000|2022-06-13 00:58:40|3708|3702|3708|3702|3708|3702|3708|3702|1
1655081930000|2022-06-13 00:58:50|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|1
1655081940000|2022-06-13 00:59:00|3707.5|3701.5|3705.3|3699.3|3707.8|3701.8|3705.3|3699.3|8
1655081950000|2022-06-13 00:59:10|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1655081970000|2022-06-13 00:59:30|3705.3|3699.3|3705.5|3699.5|3705.5|3699.5|3705.3|3699.3|2
1655081990000|2022-06-13 00:59:50|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|1
1655082000000|2022-06-13 01:00:00|3705.5|3699.5|3703.1|3697.1|3705.5|3699.5|3700.3|3694.3|21
1655082010000|2022-06-13 01:00:10|3702.9|3696.9|3703.9|3697.9|3704.3|3698.3|3702.4|3696.4|13
1655082020000|2022-06-13 01:00:20|3704.6|3698.6|3709|3703|3709|3703|3704.4|3698.4|15
1655082030000|2022-06-13 01:00:30|3708.5|3702.5|3711.4|3705.4|3711.4|3705.4|3707.9|3701.9|20
1655082040000|2022-06-13 01:00:40|3711.6|3705.6|3711.3|3705.3|3712.5|3706.5|3711.3|3705.3|17
1655082050000|2022-06-13 01:00:50|3711.8|3705.8|3709.4|3703.4|3712|3706|3708.9|3702.9|14
1655082060000|2022-06-13 01:01:00|3710.5|3704.5|3711.4|3705.4|3711.8|3705.8|3709.6|3703.6|11
1655082070000|2022-06-13 01:01:10|3711.8|3705.8|3709.5|3703.5|3712.4|3706.4|3709.5|3703.5|10
1655082080000|2022-06-13 01:01:20|3710.1|3704.1|3708.9|3702.9|3710.8|3704.8|3708.9|3702.9|18
1655082090000|2022-06-13 01:01:30|3709.9|3703.9|3710.1|3704.1|3711.8|3705.8|3709.9|3703.9|14
1655082100000|2022-06-13 01:01:40|3711.8|3705.8|3711.9|3705.9|3713.1|3707.1|3711.6|3705.6|7
1655082110000|2022-06-13 01:01:50|3711.6|3705.6|3711.1|3705.1|3711.9|3705.9|3711.1|3705.1|6
1655082120000|2022-06-13 01:02:00|3711.4|3705.4|3710.4|3704.4|3711.4|3705.4|3709.9|3703.9|9
1655082130000|2022-06-13 01:02:10|3710.1|3704.1|3710.4|3704.4|3710.4|3704.4|3710.1|3704.1|4
1655082140000|2022-06-13 01:02:20|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.9|3703.9|2
1655082180000|2022-06-13 01:03:00|3709.6|3703.6|3709.3|3703.3|3709.6|3703.6|3709.3|3703.3|3
1655082190000|2022-06-13 01:03:10|3708.3|3702.3|3708|3702|3708.3|3702.3|3707.3|3701.3|8
1655082230000|2022-06-13 01:03:50|3708.3|3702.3|3707.5|3701.5|3708.3|3702.3|3707.5|3701.5|2
1655082240000|2022-06-13 01:04:00|3707|3701|3706.3|3700.3|3707|3701|3706.3|3700.3|4
1655082250000|2022-06-13 01:04:10|3706.5|3700.5|3707|3701|3707.3|3701.3|3706.5|3700.5|7
1655082260000|2022-06-13 01:04:20|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1655082270000|2022-06-13 01:04:30|3707|3701|3707|3701|3707|3701|3707|3701|1
1655082280000|2022-06-13 01:04:40|3707.3|3701.3|3709.3|3703.3|3710|3704|3707.3|3701.3|6
1655082290000|2022-06-13 01:04:50|3709.8|3703.8|3710|3704|3710.3|3704.3|3709.5|3703.5|5
1655082300000|2022-06-13 01:05:00|3709.8|3703.8|3708.3|3702.3|3709.8|3703.8|3708|3702|5
1655082310000|2022-06-13 01:05:10|3708.5|3702.5|3708.5|3702.5|3709.5|3703.5|3708.5|3702.5|7
1655082340000|2022-06-13 01:05:40|3708.3|3702.3|3709|3703|3709|3703|3708.3|3702.3|2
1655082350000|2022-06-13 01:05:50|3709.3|3703.3|3708.8|3702.8|3709.3|3703.3|3708.5|3702.5|11
1655082360000|2022-06-13 01:06:00|3710|3704|3709.3|3703.3|3710|3704|3708.5|3702.5|9
1655082370000|2022-06-13 01:06:10|3710.3|3704.3|3710.6|3704.6|3711.5|3705.5|3709|3703|10
1655082380000|2022-06-13 01:06:20|3711|3705|3711|3705|3711|3705|3711|3705|1
1655082390000|2022-06-13 01:06:30|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|1
1655082400000|2022-06-13 01:06:40|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1655082410000|2022-06-13 01:06:50|3709.3|3703.3|3709.3|3703.3|3710|3704|3708.8|3702.8|7
1655082420000|2022-06-13 01:07:00|3708.5|3702.5|3707.5|3701.5|3709.5|3703.5|3707.5|3701.5|9
1655082430000|2022-06-13 01:07:10|3707.8|3701.8|3707.5|3701.5|3708.5|3702.5|3707|3701|9
1655082440000|2022-06-13 01:07:20|3707.8|3701.8|3706.8|3700.8|3707.8|3701.8|3706.5|3700.5|4
1655082450000|2022-06-13 01:07:30|3707.5|3701.5|3706.4|3700.4|3707.5|3701.5|3706|3700|12
1655082460000|2022-06-13 01:07:40|3707.4|3701.4|3705.9|3699.9|3707.4|3701.4|3705.9|3699.9|12
1655082470000|2022-06-13 01:07:50|3706.4|3700.4|3705.9|3699.9|3707.1|3701.1|3705.6|3699.6|10
1655082480000|2022-06-13 01:08:00|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.4|3700.4|5
1655082500000|2022-06-13 01:08:20|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1655082510000|2022-06-13 01:08:30|3705.9|3699.9|3706.6|3700.6|3706.6|3700.6|3705.9|3699.9|2
1655082530000|2022-06-13 01:08:50|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|1
1655082600000|2022-06-13 01:10:00|3706|3700|3706.5|3700.5|3706.5|3700.5|3706|3700|2
1655082620000|2022-06-13 01:10:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1655082650000|2022-06-13 01:10:50|3707.8|3701.8|3703.1|3697.1|3707.8|3701.8|3702.9|3696.9|12
1655082660000|2022-06-13 01:11:00|3702.4|3696.4|3702.3|3696.3|3702.8|3696.8|3702.3|3696.3|7
1655082670000|2022-06-13 01:11:10|3702.5|3696.5|3700|3694|3702.8|3696.8|3700|3694|14
1655082680000|2022-06-13 01:11:20|3699.8|3693.8|3699|3693|3700.5|3694.5|3698.8|3692.8|9
1655082690000|2022-06-13 01:11:30|3698.8|3692.8|3699.8|3693.8|3700.3|3694.3|3698.5|3692.5|8
1655082700000|2022-06-13 01:11:40|3700|3694|3700.5|3694.5|3700.5|3694.5|3699.5|3693.5|8
1655082710000|2022-06-13 01:11:50|3700.8|3694.8|3699.5|3693.5|3701.3|3695.3|3699|3693|15
1655082720000|2022-06-13 01:12:00|3699|3693|3699.3|3693.3|3699.3|3693.3|3699|3693|2
1655082730000|2022-06-13 01:12:10|3697.6|3691.6|3697|3691|3697.8|3691.8|3696.5|3690.5|11
1655082740000|2022-06-13 01:12:20|3696.5|3690.5|3697.8|3691.8|3698.5|3692.5|3696.3|3690.3|15
1655082750000|2022-06-13 01:12:30|3697.3|3691.3|3696.8|3690.8|3697.5|3691.5|3696.3|3690.3|8
1655082760000|2022-06-13 01:12:40|3696.3|3690.3|3694.3|3688.3|3696.3|3690.3|3694.3|3688.3|5
1655082770000|2022-06-13 01:12:50|3693.8|3687.8|3692.3|3686.3|3693.8|3687.8|3691.8|3685.8|5
1655082780000|2022-06-13 01:13:00|3692|3686|3691.5|3685.5|3693|3687|3691.5|3685.5|7
1655082790000|2022-06-13 01:13:10|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|2
1655082810000|2022-06-13 01:13:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1655082820000|2022-06-13 01:13:40|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1655082830000|2022-06-13 01:13:50|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|3
1655082840000|2022-06-13 01:14:00|3691.3|3685.3|3691.8|3685.8|3691.8|3685.8|3691.3|3685.3|3
1655082850000|2022-06-13 01:14:10|3691.5|3685.5|3691.5|3685.5|3691.8|3685.8|3691.5|3685.5|3
1655082860000|2022-06-13 01:14:20|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1655082870000|2022-06-13 01:14:30|3692.3|3686.3|3691.8|3685.8|3692.3|3686.3|3691.8|3685.8|2
1655082880000|2022-06-13 01:14:40|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691|3685|4
1655082890000|2022-06-13 01:14:50|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|2
1655082900000|2022-06-13 01:15:00|3690.5|3684.5|3691|3685|3691.3|3685.3|3690.3|3684.3|9
1655082910000|2022-06-13 01:15:10|3692.3|3686.3|3693.3|3687.3|3693.3|3687.3|3692.3|3686.3|6
1655082920000|2022-06-13 01:15:20|3692.5|3686.5|3691.3|3685.3|3692.5|3686.5|3691.3|3685.3|4
1655082930000|2022-06-13 01:15:30|3691.8|3685.8|3690|3684|3691.8|3685.8|3690|3684|5
1655082940000|2022-06-13 01:15:40|3689.8|3683.8|3689.3|3683.3|3690.3|3684.3|3689|3683|10
1655082950000|2022-06-13 01:15:50|3689.5|3683.5|3689|3683|3690.5|3684.5|3689|3683|8
1655082960000|2022-06-13 01:16:00|3689.3|3683.3|3690|3684|3690|3684|3689.3|3683.3|12
1655082970000|2022-06-13 01:16:10|3689.8|3683.8|3688|3682|3689.8|3683.8|3687|3681|8
1655082980000|2022-06-13 01:16:20|3688.3|3682.3|3689|3683|3689|3683|3688.3|3682.3|6
1655082990000|2022-06-13 01:16:30|3688.5|3682.5|3689.3|3683.3|3691.4|3685.4|3688.5|3682.5|12
1655083000000|2022-06-13 01:16:40|3688.8|3682.8|3688.3|3682.3|3690.8|3684.8|3688.3|3682.3|21
1655083010000|2022-06-13 01:16:50|3689|3683|3689|3683|3690|3684|3688.8|3682.8|10
1655083020000|2022-06-13 01:17:00|3690.8|3684.8|3688.5|3682.5|3690.8|3684.8|3688.4|3682.4|19
1655083030000|2022-06-13 01:17:10|3689.4|3683.4|3689.3|3683.3|3689.9|3683.9|3688.4|3682.4|12
1655083040000|2022-06-13 01:17:20|3689.5|3683.5|3689.3|3683.3|3690.6|3684.6|3689|3683|15
1655083050000|2022-06-13 01:17:30|3689|3683|3686.8|3680.8|3689.5|3683.5|3686.8|3680.8|12
1655083060000|2022-06-13 01:17:40|3687|3681|3687|3681|3688.3|3682.3|3687|3681|7
1655083070000|2022-06-13 01:17:50|3687.3|3681.3|3686.5|3680.5|3687.3|3681.3|3686.5|3680.5|3
1655083080000|2022-06-13 01:18:00|3687|3681|3687.5|3681.5|3688|3682|3686.5|3680.5|11
1655083090000|2022-06-13 01:18:10|3687.3|3681.3|3687|3681|3687.8|3681.8|3686.5|3680.5|11
1655083100000|2022-06-13 01:18:20|3687.8|3681.8|3686.5|3680.5|3687.8|3681.8|3686.5|3680.5|6
1655083110000|2022-06-13 01:18:30|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655083130000|2022-06-13 01:18:50|3688|3682|3688.3|3682.3|3689.3|3683.3|3687.8|3681.8|11
1655083140000|2022-06-13 01:19:00|3688.5|3682.5|3689.8|3683.8|3690.3|3684.3|3688.5|3682.5|12
1655083150000|2022-06-13 01:19:10|3690|3684|3689.5|3683.5|3691|3685|3689.3|3683.3|14
1655083160000|2022-06-13 01:19:20|3689.8|3683.8|3689.3|3683.3|3691|3685|3689.3|3683.3|15
1655083180000|2022-06-13 01:19:40|3689.5|3683.5|3689.3|3683.3|3690.8|3684.8|3689.3|3683.3|11
1655083190000|2022-06-13 01:19:50|3690|3684|3688.8|3682.8|3690.3|3684.3|3688.8|3682.8|7
1655083200000|2022-06-13 01:20:00|3689|3683|3689.8|3683.8|3689.8|3683.8|3689|3683|6
1655083210000|2022-06-13 01:20:10|3689.5|3683.5|3690.3|3684.3|3690.5|3684.5|3688.8|3682.8|13
1655083220000|2022-06-13 01:20:20|3690.5|3684.5|3690|3684|3690.8|3684.8|3689.8|3683.8|13
1655083230000|2022-06-13 01:20:30|3689.8|3683.8|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|5
1655083240000|2022-06-13 01:20:40|3689.5|3683.5|3689.8|3683.8|3690|3684|3689.5|3683.5|4
1655083250000|2022-06-13 01:20:50|3690|3684|3690.3|3684.3|3690.3|3684.3|3689.8|3683.8|7
1655083260000|2022-06-13 01:21:00|3690|3684|3690.3|3684.3|3690.5|3684.5|3689.3|3683.3|10
1655083270000|2022-06-13 01:21:10|3690|3684|3689.8|3683.8|3690|3684|3689.3|3683.3|5
1655083290000|2022-06-13 01:21:30|3690|3684|3690.8|3684.8|3690.8|3684.8|3690|3684|6
1655083300000|2022-06-13 01:21:40|3690.5|3684.5|3690.3|3684.3|3690.8|3684.8|3690|3684|4
1655083310000|2022-06-13 01:21:50|3689.5|3683.5|3690.3|3684.3|3690.3|3684.3|3689.5|3683.5|6
1655083320000|2022-06-13 01:22:00|3690|3684|3690|3684|3690.3|3684.3|3689.5|3683.5|8
1655083330000|2022-06-13 01:22:10|3690.3|3684.3|3691.8|3685.8|3691.8|3685.8|3690.3|3684.3|5
1655083340000|2022-06-13 01:22:20|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1655083350000|2022-06-13 01:22:30|3691.3|3685.3|3691.5|3685.5|3691.8|3685.8|3691.3|3685.3|3
1655083360000|2022-06-13 01:22:40|3692|3686|3691|3685|3692|3686|3690.8|3684.8|8
1655083370000|2022-06-13 01:22:50|3691.3|3685.3|3691.3|3685.3|3691.5|3685.5|3690.8|3684.8|7
1655083380000|2022-06-13 01:23:00|3691.5|3685.5|3691|3685|3691.5|3685.5|3690.5|3684.5|8
1655083390000|2022-06-13 01:23:10|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.3|3684.3|8
1655083400000|2022-06-13 01:23:20|3690.5|3684.5|3690.3|3684.3|3690.8|3684.8|3690|3684|15
1655083410000|2022-06-13 01:23:30|3690|3684|3692|3686|3692|3686|3689.3|3683.3|20
1655083430000|2022-06-13 01:23:50|3692.3|3686.3|3692.8|3686.8|3694|3688|3692.3|3686.3|7
1655083440000|2022-06-13 01:24:00|3692.5|3686.5|3693.5|3687.5|3694.3|3688.3|3691.5|3685.5|15
1655083450000|2022-06-13 01:24:10|3693.8|3687.8|3694.5|3688.5|3695.8|3689.8|3693.8|3687.8|12
1655083460000|2022-06-13 01:24:20|3693.8|3687.8|3694.8|3688.8|3695.3|3689.3|3693.3|3687.3|11
1655083470000|2022-06-13 01:24:30|3694.5|3688.5|3696.5|3690.5|3696.5|3690.5|3694.5|3688.5|7
1655083480000|2022-06-13 01:24:40|3696|3690|3695.3|3689.3|3696.3|3690.3|3694.3|3688.3|21
1655083490000|2022-06-13 01:24:50|3695.5|3689.5|3695|3689|3695.5|3689.5|3694.8|3688.8|9
1655083500000|2022-06-13 01:25:00|3695.5|3689.5|3694.3|3688.3|3695.5|3689.5|3694.3|3688.3|6
1655083510000|2022-06-13 01:25:10|3694|3688|3694.3|3688.3|3694.3|3688.3|3694|3688|2
1655083520000|2022-06-13 01:25:20|3693.8|3687.8|3694.5|3688.5|3694.8|3688.8|3693.8|3687.8|10
1655083530000|2022-06-13 01:25:30|3694.8|3688.8|3694.5|3688.5|3695.3|3689.3|3694.5|3688.5|6
1655083550000|2022-06-13 01:25:50|3694.8|3688.8|3695.3|3689.3|3695.3|3689.3|3694.8|3688.8|2
1655083560000|2022-06-13 01:26:00|3695.5|3689.5|3696|3690|3696.5|3690.5|3695|3689|13
1655083570000|2022-06-13 01:26:10|3695.3|3689.3|3695.5|3689.5|3696.3|3690.3|3695.3|3689.3|7
1655083580000|2022-06-13 01:26:20|3694.8|3688.8|3696|3690|3696|3690|3694.8|3688.8|13
1655083590000|2022-06-13 01:26:30|3695.8|3689.8|3696.8|3690.8|3697.3|3691.3|3695.8|3689.8|15
1655083610000|2022-06-13 01:26:50|3696.5|3690.5|3696.3|3690.3|3696.5|3690.5|3695.5|3689.5|4
1655083620000|2022-06-13 01:27:00|3696|3690|3696.5|3690.5|3696.8|3690.8|3695.3|3689.3|16
1655083640000|2022-06-13 01:27:20|3696|3690|3696|3690|3696.5|3690.5|3695.3|3689.3|15
1655083650000|2022-06-13 01:27:30|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3695.5|3689.5|6
1655083660000|2022-06-13 01:27:40|3696|3690|3694.5|3688.5|3696|3690|3694.5|3688.5|4
1655083670000|2022-06-13 01:27:50|3695.3|3689.3|3695.8|3689.8|3695.8|3689.8|3695|3689|5
1655083680000|2022-06-13 01:28:00|3695.3|3689.3|3695.8|3689.8|3696.3|3690.3|3695.3|3689.3|5
1655083690000|2022-06-13 01:28:10|3695.3|3689.3|3694.8|3688.8|3695.3|3689.3|3694.5|3688.5|5
1655083700000|2022-06-13 01:28:20|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|1
1655083710000|2022-06-13 01:28:30|3693.5|3687.5|3694|3688|3694.3|3688.3|3693.5|3687.5|4
1655083720000|2022-06-13 01:28:40|3694.3|3688.3|3694.5|3688.5|3694.5|3688.5|3693.5|3687.5|4
1655083730000|2022-06-13 01:28:50|3695.3|3689.3|3695.5|3689.5|3695.5|3689.5|3694.5|3688.5|5
1655083740000|2022-06-13 01:29:00|3694.8|3688.8|3695.6|3689.6|3696.5|3690.5|3694.8|3688.8|5
1655083750000|2022-06-13 01:29:10|3696|3690|3697.8|3691.8|3697.8|3691.8|3695.8|3689.8|12
1655083760000|2022-06-13 01:29:20|3697.3|3691.3|3696.5|3690.5|3697.3|3691.3|3696.5|3690.5|5
1655083770000|2022-06-13 01:29:30|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|1
1655083790000|2022-06-13 01:29:50|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1655083800000|2022-06-13 01:30:00|3696.8|3690.8|3696.5|3690.5|3696.8|3690.8|3696.5|3690.5|2
1655083810000|2022-06-13 01:30:10|3696.8|3690.8|3698.5|3692.5|3698.5|3692.5|3696.8|3690.8|12
1655083820000|2022-06-13 01:30:20|3698|3692|3698.3|3692.3|3698.3|3692.3|3698|3692|4
1655083830000|2022-06-13 01:30:30|3698.5|3692.5|3700|3694|3700.5|3694.5|3698.3|3692.3|16
1655083840000|2022-06-13 01:30:40|3699.3|3693.3|3699|3693|3699.8|3693.8|3698.8|3692.8|13
1655083850000|2022-06-13 01:30:50|3700|3694|3699.8|3693.8|3700|3694|3699|3693|11
1655083860000|2022-06-13 01:31:00|3699|3693|3699.5|3693.5|3700|3694|3699|3693|8
1655083870000|2022-06-13 01:31:10|3699|3693|3700|3694|3700|3694|3699|3693|3
1655083890000|2022-06-13 01:31:30|3700.3|3694.3|3699.5|3693.5|3700.3|3694.3|3698.8|3692.8|5
1655083900000|2022-06-13 01:31:40|3699.3|3693.3|3699.3|3693.3|3699.8|3693.8|3699.3|3693.3|9
1655083910000|2022-06-13 01:31:50|3699|3693|3699.3|3693.3|3699.5|3693.5|3698.8|3692.8|9
1655083920000|2022-06-13 01:32:00|3699|3693|3698.3|3692.3|3699.3|3693.3|3698|3692|9
1655083940000|2022-06-13 01:32:20|3698.5|3692.5|3698.8|3692.8|3698.8|3692.8|3698.5|3692.5|4
1655083950000|2022-06-13 01:32:30|3699|3693|3698.3|3692.3|3699.3|3693.3|3698.3|3692.3|9
1655083960000|2022-06-13 01:32:40|3698.5|3692.5|3699.3|3693.3|3699.3|3693.3|3698.5|3692.5|3
1655083970000|2022-06-13 01:32:50|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|1
1655083990000|2022-06-13 01:33:10|3699.3|3693.3|3699.5|3693.5|3699.5|3693.5|3699.3|3693.3|2
1655084000000|2022-06-13 01:33:20|3699.8|3693.8|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|2
1655084010000|2022-06-13 01:33:30|3699.8|3693.8|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|2
1655084040000|2022-06-13 01:34:00|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|1
1655084070000|2022-06-13 01:34:30|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|1
1655084080000|2022-06-13 01:34:40|3699.8|3693.8|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|2
1655084090000|2022-06-13 01:34:50|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|1
1655084100000|2022-06-13 01:35:00|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.3|3693.3|7
1655084110000|2022-06-13 01:35:10|3699.3|3693.3|3699.3|3693.3|3699.5|3693.5|3698.8|3692.8|14
1655084120000|2022-06-13 01:35:20|3699|3693|3699.5|3693.5|3699.5|3693.5|3698.8|3692.8|3
1655084130000|2022-06-13 01:35:30|3699|3693|3697.3|3691.3|3699.5|3693.5|3696.5|3690.5|12
1655084140000|2022-06-13 01:35:40|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.5|3690.5|3
1655084150000|2022-06-13 01:35:50|3696.5|3690.5|3696.8|3690.8|3696.8|3690.8|3696.5|3690.5|18
1655084160000|2022-06-13 01:36:00|3696.5|3690.5|3698|3692|3698|3692|3696.3|3690.3|11
1655084170000|2022-06-13 01:36:10|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.3|3691.3|8
1655084180000|2022-06-13 01:36:20|3698.5|3692.5|3698|3692|3698.8|3692.8|3697.8|3691.8|5
1655084190000|2022-06-13 01:36:30|3697.8|3691.8|3697.8|3691.8|3698|3692|3697.8|3691.8|5
1655084200000|2022-06-13 01:36:40|3697.3|3691.3|3697.8|3691.8|3698.8|3692.8|3697.3|3691.3|8
1655084210000|2022-06-13 01:36:50|3698|3692|3698|3692|3698|3692|3697.5|3691.5|6
1655084220000|2022-06-13 01:37:00|3697.5|3691.5|3698|3692|3698.8|3692.8|3697.5|3691.5|10
1655084230000|2022-06-13 01:37:10|3697.8|3691.8|3698|3692|3698.3|3692.3|3697.8|3691.8|4
1655084240000|2022-06-13 01:37:20|3698.3|3692.3|3699|3693|3699|3693|3697.8|3691.8|15
1655084250000|2022-06-13 01:37:30|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.3|3692.3|3
1655084260000|2022-06-13 01:37:40|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|1
1655084270000|2022-06-13 01:37:50|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|1
1655084290000|2022-06-13 01:38:10|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|1
1655084300000|2022-06-13 01:38:20|3698.8|3692.8|3698.5|3692.5|3698.8|3692.8|3698.5|3692.5|2
1655084310000|2022-06-13 01:38:30|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|1
1655084400000|2022-06-13 01:40:00|3698.5|3692.5|3698.8|3692.8|3698.8|3692.8|3698.5|3692.5|2
1655084410000|2022-06-13 01:40:10|3699|3693|3699.3|3693.3|3699.5|3693.5|3699|3693|6
1655084420000|2022-06-13 01:40:20|3698.8|3692.8|3699.3|3693.3|3699.3|3693.3|3698.8|3692.8|2
1655084430000|2022-06-13 01:40:30|3699|3693|3698.8|3692.8|3699|3693|3698.3|3692.3|8
1655084450000|2022-06-13 01:40:50|3698.5|3692.5|3698.5|3692.5|3698.8|3692.8|3698.5|3692.5|3
1655084470000|2022-06-13 01:41:10|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|1
1655084480000|2022-06-13 01:41:20|3698|3692|3698.5|3692.5|3698.5|3692.5|3698|3692|2
1655084510000|2022-06-13 01:41:50|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|1
1655084530000|2022-06-13 01:42:10|3698|3692|3698.3|3692.3|3698.3|3692.3|3698|3692|2
1655084540000|2022-06-13 01:42:20|3698|3692|3698|3692|3698.3|3692.3|3698|3692|5
1655084550000|2022-06-13 01:42:30|3698.3|3692.3|3698|3692|3698.8|3692.8|3698|3692|5
1655084560000|2022-06-13 01:42:40|3698.3|3692.3|3698.5|3692.5|3698.5|3692.5|3698|3692|5
1655084570000|2022-06-13 01:42:50|3698.3|3692.3|3698.5|3692.5|3698.8|3692.8|3698.3|3692.3|4
1655084580000|2022-06-13 01:43:00|3697.8|3691.8|3697.8|3691.8|3698.5|3692.5|3697.8|3691.8|3
1655084590000|2022-06-13 01:43:10|3698.5|3692.5|3698.3|3692.3|3698.5|3692.5|3697.5|3691.5|9
1655084600000|2022-06-13 01:43:20|3698|3692|3697.8|3691.8|3698.3|3692.3|3697|3691|17
1655084610000|2022-06-13 01:43:30|3698|3692|3698|3692|3698|3692|3698|3692|1
1655084640000|2022-06-13 01:44:00|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1655084650000|2022-06-13 01:44:10|3698|3692|3698|3692|3698|3692|3698|3692|1
1655084660000|2022-06-13 01:44:20|3697.8|3691.8|3697.8|3691.8|3698|3692|3697.5|3691.5|5
1655084670000|2022-06-13 01:44:30|3698|3692|3698|3692|3698|3692|3697.8|3691.8|3
1655084680000|2022-06-13 01:44:40|3697.8|3691.8|3698|3692|3698|3692|3697.8|3691.8|6
1655084700000|2022-06-13 01:45:00|3699.5|3693.5|3700|3694|3700|3694|3699.3|3693.3|8
1655084710000|2022-06-13 01:45:10|3699.8|3693.8|3699.5|3693.5|3700|3694|3699.3|3693.3|7
1655084730000|2022-06-13 01:45:30|3700|3694|3699.3|3693.3|3700|3694|3699.3|3693.3|2
1655084740000|2022-06-13 01:45:40|3700|3694|3698|3692|3700|3694|3697.8|3691.8|4
1655084750000|2022-06-13 01:45:50|3698.3|3692.3|3697.8|3691.8|3698.5|3692.5|3697.8|3691.8|3
1655084760000|2022-06-13 01:46:00|3698.3|3692.3|3698.3|3692.3|3698.5|3692.5|3697.3|3691.3|5
1655084770000|2022-06-13 01:46:10|3698.8|3692.8|3698.5|3692.5|3699.3|3693.3|3698.5|3692.5|7
1655084780000|2022-06-13 01:46:20|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|1
1655084800000|2022-06-13 01:46:40|3698.5|3692.5|3696.5|3690.5|3698.5|3692.5|3696.5|3690.5|5
1655084810000|2022-06-13 01:46:50|3696.3|3690.3|3696.5|3690.5|3696.5|3690.5|3696.3|3690.3|2
1655084820000|2022-06-13 01:47:00|3696|3690|3695.8|3689.8|3696|3690|3695.3|3689.3|5
1655084830000|2022-06-13 01:47:10|3695.5|3689.5|3694.3|3688.3|3695.5|3689.5|3694|3688|7
1655084840000|2022-06-13 01:47:20|3694|3688|3694|3688|3694.3|3688.3|3694|3688|3
1655084850000|2022-06-13 01:47:30|3693.8|3687.8|3693.3|3687.3|3693.8|3687.8|3693.3|3687.3|2
1655084860000|2022-06-13 01:47:40|3693.8|3687.8|3694.8|3688.8|3694.8|3688.8|3693.8|3687.8|3
1655084870000|2022-06-13 01:47:50|3695.8|3689.8|3695|3689|3695.8|3689.8|3695|3689|2
1655084880000|2022-06-13 01:48:00|3694.8|3688.8|3695|3689|3695|3689|3694.8|3688.8|6
1655084890000|2022-06-13 01:48:10|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695|3689|3
1655084910000|2022-06-13 01:48:30|3695|3689|3695|3689|3695|3689|3695|3689|1
1655084930000|2022-06-13 01:48:50|3695.3|3689.3|3696|3690|3696|3690|3695.3|3689.3|4
1655084950000|2022-06-13 01:49:10|3696.3|3690.3|3696|3690|3696.3|3690.3|3696|3690|2
1655084960000|2022-06-13 01:49:20|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|1
1655084970000|2022-06-13 01:49:30|3695.5|3689.5|3694.8|3688.8|3695.8|3689.8|3694.8|3688.8|6
1655084980000|2022-06-13 01:49:40|3695|3689|3695|3689|3695.8|3689.8|3694.8|3688.8|6
1655084990000|2022-06-13 01:49:50|3695.5|3689.5|3695.3|3689.3|3696|3690|3694.8|3688.8|5
1655085000000|2022-06-13 01:50:00|3695|3689|3694.8|3688.8|3695.3|3689.3|3694.8|3688.8|7
1655085010000|2022-06-13 01:50:10|3695|3689|3694.3|3688.3|3695|3689|3694.3|3688.3|6
1655085030000|2022-06-13 01:50:30|3695|3689|3694.5|3688.5|3695|3689|3694.5|3688.5|6
1655085040000|2022-06-13 01:50:40|3694.8|3688.8|3695.3|3689.3|3695.3|3689.3|3694.8|3688.8|3
1655085060000|2022-06-13 01:51:00|3694.8|3688.8|3694.8|3688.8|3695|3689|3694.8|3688.8|5
1655085080000|2022-06-13 01:51:20|3695|3689|3694|3688|3695|3689|3694|3688|7
1655085090000|2022-06-13 01:51:30|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|7
1655085100000|2022-06-13 01:51:40|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|1
1655085110000|2022-06-13 01:51:50|3694|3688|3692.8|3686.8|3694.3|3688.3|3692.5|3686.5|9
1655085120000|2022-06-13 01:52:00|3692.5|3686.5|3692.8|3686.8|3693.3|3687.3|3692.5|3686.5|7
1655085130000|2022-06-13 01:52:10|3693|3687|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|4
1655085140000|2022-06-13 01:52:20|3693.8|3687.8|3693|3687|3693.8|3687.8|3693|3687|6
1655085150000|2022-06-13 01:52:30|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3691|3685|15
1655085160000|2022-06-13 01:52:40|3692.5|3686.5|3692.3|3686.3|3693|3687|3692.3|3686.3|12
1655085170000|2022-06-13 01:52:50|3692.5|3686.5|3692.5|3686.5|3692.8|3686.8|3692.3|3686.3|7
1655085180000|2022-06-13 01:53:00|3692.3|3686.3|3693.3|3687.3|3693.8|3687.8|3692.3|3686.3|7
1655085190000|2022-06-13 01:53:10|3693|3687|3692.8|3686.8|3693|3687|3692.8|3686.8|2
1655085200000|2022-06-13 01:53:20|3693|3687|3693.5|3687.5|3693.5|3687.5|3693|3687|2
1655085210000|2022-06-13 01:53:30|3693.8|3687.8|3694|3688|3694.3|3688.3|3693.8|3687.8|4
1655085230000|2022-06-13 01:53:50|3693.5|3687.5|3693.3|3687.3|3693.5|3687.5|3693.3|3687.3|2
1655085240000|2022-06-13 01:54:00|3692.5|3686.5|3692.3|3686.3|3692.5|3686.5|3692.3|3686.3|2
1655085250000|2022-06-13 01:54:10|3692|3686|3692|3686|3692|3686|3692|3686|1
1655085270000|2022-06-13 01:54:30|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1655085280000|2022-06-13 01:54:40|3692|3686|3692|3686|3692|3686|3692|3686|1
1655085290000|2022-06-13 01:54:50|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1655085310000|2022-06-13 01:55:10|3692.5|3686.5|3692.5|3686.5|3693.5|3687.5|3692.5|3686.5|5
1655085320000|2022-06-13 01:55:20|3692|3686|3692|3686|3692|3686|3692|3686|1
1655085330000|2022-06-13 01:55:30|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1655085340000|2022-06-13 01:55:40|3692|3686|3692|3686|3692|3686|3692|3686|1
1655085410000|2022-06-13 01:56:50|3692.8|3686.8|3692|3686|3692.8|3686.8|3692|3686|2
1655085420000|2022-06-13 01:57:00|3692.8|3686.8|3692|3686|3692.8|3686.8|3692|3686|2
1655085440000|2022-06-13 01:57:20|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1655085450000|2022-06-13 01:57:30|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|3
1655085460000|2022-06-13 01:57:40|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1655085470000|2022-06-13 01:57:50|3691.5|3685.5|3691.8|3685.8|3691.8|3685.8|3691.5|3685.5|2
1655085480000|2022-06-13 01:58:00|3692|3686|3692|3686|3692|3686|3692|3686|1
1655085490000|2022-06-13 01:58:10|3692.3|3686.3|3692|3686|3692.3|3686.3|3692|3686|2
1655085510000|2022-06-13 01:58:30|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1655085530000|2022-06-13 01:58:50|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|2
1655085540000|2022-06-13 01:59:00|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1655085550000|2022-06-13 01:59:10|3690.8|3684.8|3690.8|3684.8|3691|3685|3690.8|3684.8|5
1655085560000|2022-06-13 01:59:20|3691|3685|3691|3685|3691|3685|3690.8|3684.8|3
1655085570000|2022-06-13 01:59:30|3690.8|3684.8|3690.8|3684.8|3691|3685|3690.8|3684.8|5
1655085580000|2022-06-13 01:59:40|3691|3685|3691.5|3685.5|3691.5|3685.5|3691|3685|2
1655085590000|2022-06-13 01:59:50|3691|3685|3690.5|3684.5|3691|3685|3690.5|3684.5|3
1655085600000|2022-06-13 02:00:00|3690.3|3684.3|3689.8|3683.8|3690.5|3684.5|3689.8|3683.8|5
1655085610000|2022-06-13 02:00:10|3689.5|3683.5|3687.3|3681.3|3689.5|3683.5|3687.3|3681.3|6
1655085620000|2022-06-13 02:00:20|3687|3681|3686.8|3680.8|3687|3681|3686.3|3680.3|4
1655085630000|2022-06-13 02:00:30|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|2
1655085640000|2022-06-13 02:00:40|3686|3680|3685.5|3679.5|3686|3680|3685.3|3679.3|5
1655085660000|2022-06-13 02:01:00|3685.8|3679.8|3686.5|3680.5|3686.5|3680.5|3685.8|3679.8|3
1655085670000|2022-06-13 02:01:10|3686.8|3680.8|3687.8|3681.8|3688.3|3682.3|3686.8|3680.8|5
1655085680000|2022-06-13 02:01:20|3688|3682|3688.5|3682.5|3690|3684|3688|3682|7
1655085690000|2022-06-13 02:01:30|3688|3682|3687.8|3681.8|3688|3682|3687.3|3681.3|4
1655085710000|2022-06-13 02:01:50|3687|3681|3686.5|3680.5|3687|3681|3686.3|3680.3|4
1655085720000|2022-06-13 02:02:00|3686.3|3680.3|3685.5|3679.5|3686.3|3680.3|3685.5|3679.5|4
1655085730000|2022-06-13 02:02:10|3685.8|3679.8|3686.5|3680.5|3686.5|3680.5|3685.8|3679.8|2
1655085740000|2022-06-13 02:02:20|3686.3|3680.3|3686|3680|3686.3|3680.3|3686|3680|4
1655085750000|2022-06-13 02:02:30|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686|3680|3
1655085760000|2022-06-13 02:02:40|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1655085780000|2022-06-13 02:03:00|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1655085790000|2022-06-13 02:03:10|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655085810000|2022-06-13 02:03:30|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686|3680|3
1655085830000|2022-06-13 02:03:50|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1655085840000|2022-06-13 02:04:00|3686|3680|3686|3680|3686.3|3680.3|3686|3680|3
1655085850000|2022-06-13 02:04:10|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655085860000|2022-06-13 02:04:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655085880000|2022-06-13 02:04:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655085890000|2022-06-13 02:04:50|3687.3|3681.3|3687|3681|3687.3|3681.3|3686.8|3680.8|3
1655085910000|2022-06-13 02:05:10|3687.9|3681.9|3687.3|3681.3|3687.9|3681.9|3687.3|3681.3|4
1655085920000|2022-06-13 02:05:20|3687.1|3681.1|3686.8|3680.8|3687.1|3681.1|3686.8|3680.8|4
1655085940000|2022-06-13 02:05:40|3686.5|3680.5|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|3
1655085950000|2022-06-13 02:05:50|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|8
1655085960000|2022-06-13 02:06:00|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|6
1655085970000|2022-06-13 02:06:10|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|4
1655085990000|2022-06-13 02:06:30|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655086000000|2022-06-13 02:06:40|3686.5|3680.5|3686.8|3680.8|3686.8|3680.8|3686.3|3680.3|4
1655086010000|2022-06-13 02:06:50|3686.5|3680.5|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|3
1655086020000|2022-06-13 02:07:00|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|6
1655086030000|2022-06-13 02:07:10|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1655086040000|2022-06-13 02:07:20|3687|3681|3687.5|3681.5|3687.5|3681.5|3687|3681|2
1655086050000|2022-06-13 02:07:30|3687|3681|3687.3|3681.3|3687.3|3681.3|3686.8|3680.8|4
1655086060000|2022-06-13 02:07:40|3687|3681|3686.5|3680.5|3687|3681|3686.5|3680.5|3
1655086080000|2022-06-13 02:08:00|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655086090000|2022-06-13 02:08:10|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.5|3680.5|3
1655086100000|2022-06-13 02:08:20|3687.3|3681.3|3686.5|3680.5|3687.3|3681.3|3686.5|3680.5|3
1655086110000|2022-06-13 02:08:30|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655086130000|2022-06-13 02:08:50|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655086160000|2022-06-13 02:09:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655086200000|2022-06-13 02:10:00|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655086210000|2022-06-13 02:10:10|3686|3680|3686|3680|3686|3680|3686|3680|1
1655086220000|2022-06-13 02:10:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655086230000|2022-06-13 02:10:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655086240000|2022-06-13 02:10:40|3686.3|3680.3|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|3
1655086250000|2022-06-13 02:10:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655086270000|2022-06-13 02:11:10|3686.3|3680.3|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|3
1655086280000|2022-06-13 02:11:20|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655086290000|2022-06-13 02:11:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655086300000|2022-06-13 02:11:40|3686.8|3680.8|3686.3|3680.3|3686.8|3680.8|3686.3|3680.3|2
1655086310000|2022-06-13 02:11:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655086320000|2022-06-13 02:12:00|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655086330000|2022-06-13 02:12:10|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|4
1655086350000|2022-06-13 02:12:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655086360000|2022-06-13 02:12:40|3685.3|3679.3|3684.3|3678.3|3685.3|3679.3|3684|3678|4
1655086380000|2022-06-13 02:13:00|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655086390000|2022-06-13 02:13:10|3684.3|3678.3|3683.5|3677.5|3684.5|3678.5|3683.5|3677.5|3
1655086400000|2022-06-13 02:13:20|3684.8|3678.8|3684.5|3678.5|3684.8|3678.8|3684.5|3678.5|2
1655086410000|2022-06-13 02:13:30|3684.3|3678.3|3684.5|3678.5|3684.5|3678.5|3684.3|3678.3|2
1655086420000|2022-06-13 02:13:40|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1655086440000|2022-06-13 02:14:00|3684|3678|3684|3678|3684|3678|3684|3678|1
1655086450000|2022-06-13 02:14:10|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1655086460000|2022-06-13 02:14:20|3684|3678|3683.3|3677.3|3684.3|3678.3|3683.3|3677.3|3
1655086480000|2022-06-13 02:14:40|3684.5|3678.5|3684.5|3678.5|3685|3679|3684.3|3678.3|5
1655086490000|2022-06-13 02:14:50|3684.8|3678.8|3685|3679|3685|3679|3684.8|3678.8|2
1655086500000|2022-06-13 02:15:00|3684.5|3678.5|3684|3678|3684.5|3678.5|3684|3678|3
1655086520000|2022-06-13 02:15:20|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|1
1655086540000|2022-06-13 02:15:40|3684.5|3678.5|3684|3678|3684.5|3678.5|3684|3678|2
1655086560000|2022-06-13 02:16:00|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|1
1655086580000|2022-06-13 02:16:20|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1655086610000|2022-06-13 02:16:50|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655086680000|2022-06-13 02:18:00|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1655086690000|2022-06-13 02:18:10|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655086710000|2022-06-13 02:18:30|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1655086730000|2022-06-13 02:18:50|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1655086740000|2022-06-13 02:19:00|3684.5|3678.5|3685|3679|3685|3679|3684.3|3678.3|3
1655086760000|2022-06-13 02:19:20|3685.5|3679.5|3684.8|3678.8|3685.5|3679.5|3684.8|3678.8|3
1655086770000|2022-06-13 02:19:30|3685|3679|3685|3679|3685|3679|3685|3679|1
1655086790000|2022-06-13 02:19:50|3684.8|3678.8|3684.3|3678.3|3684.8|3678.8|3684.3|3678.3|2
1655086800000|2022-06-13 02:20:00|3684|3678|3684|3678|3684.3|3678.3|3684|3678|3
1655086870000|2022-06-13 02:21:10|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|1
1655086880000|2022-06-13 02:21:20|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1655086890000|2022-06-13 02:21:30|3683.8|3677.8|3684|3678|3684|3678|3683.8|3677.8|2
1655086920000|2022-06-13 02:22:00|3683.8|3677.8|3683.5|3677.5|3683.8|3677.8|3683.5|3677.5|2
1655086930000|2022-06-13 02:22:10|3683.3|3677.3|3683.5|3677.5|3683.5|3677.5|3683.3|3677.3|2
1655086940000|2022-06-13 02:22:20|3684|3678|3684|3678|3684|3678|3684|3678|1
1655086980000|2022-06-13 02:23:00|3684.3|3678.3|3684.5|3678.5|3684.5|3678.5|3684.3|3678.3|2
1655086990000|2022-06-13 02:23:10|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1655087000000|2022-06-13 02:23:20|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655087010000|2022-06-13 02:23:30|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1655087020000|2022-06-13 02:23:40|3685.5|3679.5|3686.3|3680.3|3686.3|3680.3|3685.5|3679.5|2
1655087030000|2022-06-13 02:23:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655087040000|2022-06-13 02:24:00|3686.8|3680.8|3688|3682|3688|3682|3686.8|3680.8|2
1655087240000|2022-06-13 02:27:20|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|2
1655087250000|2022-06-13 02:27:30|3686.8|3680.8|3687.8|3681.8|3687.8|3681.8|3686.8|3680.8|3
1655087260000|2022-06-13 02:27:40|3687.5|3681.5|3686.3|3680.3|3687.5|3681.5|3686|3680|7
1655087270000|2022-06-13 02:27:50|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1655087300000|2022-06-13 02:28:20|3686|3680|3687|3681|3687.3|3681.3|3686|3680|5
1655087310000|2022-06-13 02:28:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655087380000|2022-06-13 02:29:40|3686|3680|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|4
1655087400000|2022-06-13 02:30:00|3686|3680|3686.5|3680.5|3686.8|3680.8|3686|3680|3
1655087410000|2022-06-13 02:30:10|3686.8|3680.8|3686.5|3680.5|3687.5|3681.5|3686.5|3680.5|5
1655087420000|2022-06-13 02:30:20|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655087430000|2022-06-13 02:30:30|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|3
1655087440000|2022-06-13 02:30:40|3687|3681|3686.8|3680.8|3687|3681|3686.5|3680.5|4
1655087450000|2022-06-13 02:30:50|3687|3681|3687.8|3681.8|3687.8|3681.8|3687|3681|2
1655087480000|2022-06-13 02:31:20|3687.5|3681.5|3687.8|3681.8|3687.8|3681.8|3687.5|3681.5|2
1655087490000|2022-06-13 02:31:30|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1655087500000|2022-06-13 02:31:40|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|1
1655087530000|2022-06-13 02:32:10|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655087540000|2022-06-13 02:32:20|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|1
1655087550000|2022-06-13 02:32:30|3686.5|3680.5|3687|3681|3687|3681|3686|3680|4
1655087560000|2022-06-13 02:32:40|3686.8|3680.8|3686|3680|3686.8|3680.8|3686|3680|3
1655087650000|2022-06-13 02:34:10|3686.3|3680.3|3686.3|3680.3|3687|3681|3686.3|3680.3|5
1655087660000|2022-06-13 02:34:20|3685.5|3679.5|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|2
1655087670000|2022-06-13 02:34:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655087690000|2022-06-13 02:34:50|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|2
1655087700000|2022-06-13 02:35:00|3685.3|3679.3|3685|3679|3685.3|3679.3|3684.5|3678.5|6
1655087710000|2022-06-13 02:35:10|3685.8|3679.8|3684.8|3678.8|3685.8|3679.8|3684.8|3678.8|3
1655087720000|2022-06-13 02:35:20|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684|3678|4
1655087740000|2022-06-13 02:35:40|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1655087780000|2022-06-13 02:36:20|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|2
1655087820000|2022-06-13 02:37:00|3685.5|3679.5|3685.3|3679.3|3685.5|3679.5|3685.3|3679.3|2
1655087830000|2022-06-13 02:37:10|3685.5|3679.5|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|2
1655087840000|2022-06-13 02:37:20|3686|3680|3686.5|3680.5|3686.5|3680.5|3686|3680|2
1655087870000|2022-06-13 02:37:50|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655087910000|2022-06-13 02:38:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655087940000|2022-06-13 02:39:00|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655087990000|2022-06-13 02:39:50|3687|3681|3686.5|3680.5|3687|3681|3686|3680|5
1655088000000|2022-06-13 02:40:00|3686.3|3680.3|3686|3680|3686.3|3680.3|3686|3680|2
1655088010000|2022-06-13 02:40:10|3685.8|3679.8|3686|3680|3686|3680|3685.5|3679.5|4
1655088020000|2022-06-13 02:40:20|3686.3|3680.3|3686|3680|3686.5|3680.5|3686|3680|5
1655088030000|2022-06-13 02:40:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655088040000|2022-06-13 02:40:40|3686|3680|3686|3680|3686|3680|3686|3680|1
1655088060000|2022-06-13 02:41:00|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|3
1655088070000|2022-06-13 02:41:10|3685.5|3679.5|3685.3|3679.3|3685.5|3679.5|3685|3679|3
1655088090000|2022-06-13 02:41:30|3685.5|3679.5|3686.3|3680.3|3686.3|3680.3|3685.5|3679.5|3
1655088100000|2022-06-13 02:41:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655088110000|2022-06-13 02:41:50|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655088120000|2022-06-13 02:42:00|3686.5|3680.5|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|3
1655088150000|2022-06-13 02:42:30|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685|3679|6
1655088160000|2022-06-13 02:42:40|3685.5|3679.5|3684.8|3678.8|3685.5|3679.5|3684.8|3678.8|3
1655088180000|2022-06-13 02:43:00|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1655088190000|2022-06-13 02:43:10|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1655088210000|2022-06-13 02:43:30|3685|3679|3685.5|3679.5|3685.5|3679.5|3685|3679|2
1655088230000|2022-06-13 02:43:50|3685.3|3679.3|3686|3680|3686|3680|3685.3|3679.3|3
1655088250000|2022-06-13 02:44:10|3685.8|3679.8|3685.5|3679.5|3685.8|3679.8|3685.5|3679.5|2
1655088270000|2022-06-13 02:44:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655088300000|2022-06-13 02:45:00|3686|3680|3687|3681|3687|3681|3686|3680|3
1655088310000|2022-06-13 02:45:10|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655088330000|2022-06-13 02:45:30|3686|3680|3685.3|3679.3|3686|3680|3685.3|3679.3|3
1655088420000|2022-06-13 02:47:00|3685.5|3679.5|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|2
1655088440000|2022-06-13 02:47:20|3687.3|3681.3|3686|3680|3687.3|3681.3|3686|3680|2
1655088450000|2022-06-13 02:47:30|3685.3|3679.3|3685|3679|3685.3|3679.3|3684.8|3678.8|3
1655088480000|2022-06-13 02:48:00|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1655088510000|2022-06-13 02:48:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655088650000|2022-06-13 02:50:50|3685.8|3679.8|3686.8|3680.8|3686.8|3680.8|3685.8|3679.8|2
1655088690000|2022-06-13 02:51:30|3686.5|3680.5|3686|3680|3686.5|3680.5|3686|3680|2
1655088700000|2022-06-13 02:51:40|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655088740000|2022-06-13 02:52:20|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686|3680|3
1655088750000|2022-06-13 02:52:30|3686.8|3680.8|3687|3681|3687|3681|3686.5|3680.5|5
1655088760000|2022-06-13 02:52:40|3686.5|3680.5|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|3
1655088780000|2022-06-13 02:53:00|3687|3681|3687|3681|3687|3681|3687|3681|1
1655088790000|2022-06-13 02:53:10|3686.5|3680.5|3686.3|3680.3|3686.8|3680.8|3686.3|3680.3|4
1655088800000|2022-06-13 02:53:20|3686.5|3680.5|3686.3|3680.3|3686.8|3680.8|3686|3680|7
1655088810000|2022-06-13 02:53:30|3686.5|3680.5|3686.5|3680.5|3687|3681|3686.5|3680.5|7
1655088820000|2022-06-13 02:53:40|3685.8|3679.8|3686.3|3680.3|3686.3|3680.3|3685.5|3679.5|3
1655088830000|2022-06-13 02:53:50|3686.8|3680.8|3686.3|3680.3|3686.8|3680.8|3686.3|3680.3|3
1655088840000|2022-06-13 02:54:00|3686|3680|3685.8|3679.8|3686.5|3680.5|3685.8|3679.8|10
1655088880000|2022-06-13 02:54:40|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655088920000|2022-06-13 02:55:20|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1655088930000|2022-06-13 02:55:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655088950000|2022-06-13 02:55:50|3686.5|3680.5|3686.4|3680.4|3686.5|3680.5|3686.4|3680.4|2
1655088960000|2022-06-13 02:56:00|3685.6|3679.6|3687|3681|3687|3681|3685.6|3679.6|5
1655088970000|2022-06-13 02:56:10|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|1
1655088980000|2022-06-13 02:56:20|3687|3681|3687|3681|3687|3681|3687|3681|1
1655088990000|2022-06-13 02:56:30|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|2
1655089010000|2022-06-13 02:56:50|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|2
1655089030000|2022-06-13 02:57:10|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|4
1655089040000|2022-06-13 02:57:20|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|4
1655089140000|2022-06-13 02:59:00|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655089160000|2022-06-13 02:59:20|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1655089180000|2022-06-13 02:59:40|3687|3681|3687|3681|3687|3681|3687|3681|1
1655089200000|2022-06-13 03:00:00|3686.8|3680.8|3685.3|3679.3|3686.8|3680.8|3685.3|3679.3|4
1655089220000|2022-06-13 03:00:20|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|2
1655089250000|2022-06-13 03:00:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655089280000|2022-06-13 03:01:20|3685.8|3679.8|3686.5|3680.5|3686.8|3680.8|3685.8|3679.8|3
1655089310000|2022-06-13 03:01:50|3686.3|3680.3|3686|3680|3686.3|3680.3|3686|3680|2
1655089320000|2022-06-13 03:02:00|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655089340000|2022-06-13 03:02:20|3685.5|3679.5|3685.5|3679.5|3685.8|3679.8|3685.5|3679.5|3
1655089350000|2022-06-13 03:02:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655089360000|2022-06-13 03:02:40|3686|3680|3686.5|3680.5|3686.5|3680.5|3686|3680|3
1655089380000|2022-06-13 03:03:00|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655089390000|2022-06-13 03:03:10|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655089420000|2022-06-13 03:03:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655089440000|2022-06-13 03:04:00|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655089490000|2022-06-13 03:04:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655089510000|2022-06-13 03:05:10|3686.8|3680.8|3687|3681|3687.3|3681.3|3686.8|3680.8|3
1655089520000|2022-06-13 03:05:20|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1655089540000|2022-06-13 03:05:40|3686.5|3680.5|3686.8|3680.8|3686.8|3680.8|3686.5|3680.5|4
1655089560000|2022-06-13 03:06:00|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1655089570000|2022-06-13 03:06:10|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1655089600000|2022-06-13 03:06:40|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1655089620000|2022-06-13 03:07:00|3688|3682|3686.3|3680.3|3688|3682|3685.9|3679.9|5
1655089630000|2022-06-13 03:07:10|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1655089650000|2022-06-13 03:07:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655089660000|2022-06-13 03:07:40|3686.3|3680.3|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|3
1655089670000|2022-06-13 03:07:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655089680000|2022-06-13 03:08:00|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|2
1655089710000|2022-06-13 03:08:30|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.3|3680.3|6
1655089720000|2022-06-13 03:08:40|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655089750000|2022-06-13 03:09:10|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1655089770000|2022-06-13 03:09:30|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655089810000|2022-06-13 03:10:10|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655089820000|2022-06-13 03:10:20|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|2
1655089840000|2022-06-13 03:10:40|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655089850000|2022-06-13 03:10:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686|3680|4
1655089860000|2022-06-13 03:11:00|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655089930000|2022-06-13 03:12:10|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1655089940000|2022-06-13 03:12:20|3686|3680|3686|3680|3686|3680|3686|3680|1
1655089950000|2022-06-13 03:12:30|3685.5|3679.5|3686.3|3680.3|3686.3|3680.3|3685.5|3679.5|3
1655090040000|2022-06-13 03:14:00|3686|3680|3686|3680|3686|3680|3686|3680|1
1655090060000|2022-06-13 03:14:20|3687.3|3681.3|3686.3|3680.3|3687.3|3681.3|3686.3|3680.3|2
1655090070000|2022-06-13 03:14:30|3686.9|3680.9|3685.6|3679.6|3686.9|3680.9|3685.6|3679.6|2
1655090080000|2022-06-13 03:14:40|3686|3680|3685.4|3679.4|3686|3680|3685.4|3679.4|2
1655090090000|2022-06-13 03:14:50|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1655090100000|2022-06-13 03:15:00|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655090120000|2022-06-13 03:15:20|3684.3|3678.3|3684|3678|3684.3|3678.3|3684|3678|2
1655090130000|2022-06-13 03:15:30|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1655090140000|2022-06-13 03:15:40|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|1
1655090170000|2022-06-13 03:16:10|3684|3678|3684.3|3678.3|3684.3|3678.3|3684|3678|2
1655090180000|2022-06-13 03:16:20|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655090200000|2022-06-13 03:16:40|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1655090220000|2022-06-13 03:17:00|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655090230000|2022-06-13 03:17:10|3684.8|3678.8|3684.5|3678.5|3684.8|3678.8|3684.5|3678.5|2
1655090260000|2022-06-13 03:17:40|3684.3|3678.3|3684.8|3678.8|3685|3679|3684.3|3678.3|3
1655090290000|2022-06-13 03:18:10|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1655090300000|2022-06-13 03:18:20|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1655090310000|2022-06-13 03:18:30|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1655090320000|2022-06-13 03:18:40|3685.5|3679.5|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|2
1655090330000|2022-06-13 03:18:50|3685.5|3679.5|3685.3|3679.3|3685.5|3679.5|3685.3|3679.3|2
1655090350000|2022-06-13 03:19:10|3685|3679|3685|3679|3685|3679|3685|3679|1
1655090370000|2022-06-13 03:19:30|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1655090390000|2022-06-13 03:19:50|3684.8|3678.8|3684.3|3678.3|3684.8|3678.8|3684.3|3678.3|2
1655090400000|2022-06-13 03:20:00|3684.5|3678.5|3686|3680|3686|3680|3684.5|3678.5|5
1655090410000|2022-06-13 03:20:10|3685.8|3679.8|3686|3680|3686|3680|3685.8|3679.8|2
1655090420000|2022-06-13 03:20:20|3686.3|3680.3|3686.3|3680.3|3686.8|3680.8|3686.3|3680.3|3
1655090440000|2022-06-13 03:20:40|3686|3680|3686|3680|3686|3680|3686|3680|1
1655090460000|2022-06-13 03:21:00|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655090470000|2022-06-13 03:21:10|3686|3680|3686|3680|3686|3680|3686|3680|1
1655090490000|2022-06-13 03:21:30|3686.3|3680.3|3686|3680|3686.3|3680.3|3686|3680|18
1655090500000|2022-06-13 03:21:40|3686.3|3680.3|3686|3680|3686.3|3680.3|3686|3680|24
1655090510000|2022-06-13 03:21:50|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686|3680|25
1655090520000|2022-06-13 03:22:00|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|30
1655090530000|2022-06-13 03:22:10|3686|3680|3686|3680|3686.3|3680.3|3686|3680|13
1655090560000|2022-06-13 03:22:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686|3680|5
1655090570000|2022-06-13 03:22:50|3686|3680|3686|3680|3686.3|3680.3|3686|3680|19
1655090580000|2022-06-13 03:23:00|3686.3|3680.3|3686|3680|3686.3|3680.3|3685.8|3679.8|4
1655090590000|2022-06-13 03:23:10|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|2
1655090630000|2022-06-13 03:23:50|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|4
1655090680000|2022-06-13 03:24:40|3686.3|3680.3|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|3
1655090750000|2022-06-13 03:25:50|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655090760000|2022-06-13 03:26:00|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655090770000|2022-06-13 03:26:10|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655090790000|2022-06-13 03:26:30|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655090830000|2022-06-13 03:27:10|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655090850000|2022-06-13 03:27:30|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|4
1655090860000|2022-06-13 03:27:40|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1655090880000|2022-06-13 03:28:00|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1655090900000|2022-06-13 03:28:20|3687.5|3681.5|3689|3683|3689|3683|3687.5|3681.5|4
1655090910000|2022-06-13 03:28:30|3690.3|3684.3|3689|3683|3690.3|3684.3|3688.8|3682.8|4
1655090920000|2022-06-13 03:28:40|3689.3|3683.3|3689.5|3683.5|3689.5|3683.5|3689.3|3683.3|2
1655090940000|2022-06-13 03:29:00|3689.3|3683.3|3688.5|3682.5|3689.3|3683.3|3688.5|3682.5|4
1655090960000|2022-06-13 03:29:20|3688.8|3682.8|3688.3|3682.3|3688.8|3682.8|3688.3|3682.3|2
1655090970000|2022-06-13 03:29:30|3687.8|3681.8|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|2
1655090990000|2022-06-13 03:29:50|3688.5|3682.5|3689|3683|3689|3683|3688.5|3682.5|2
1655091000000|2022-06-13 03:30:00|3690.3|3684.3|3689.5|3683.5|3690.3|3684.3|3689.3|3683.3|3
1655091030000|2022-06-13 03:30:30|3689.8|3683.8|3690.3|3684.3|3690.3|3684.3|3689.8|3683.8|4
1655091040000|2022-06-13 03:30:40|3690.5|3684.5|3691.8|3685.8|3691.8|3685.8|3690.5|3684.5|3
1655091050000|2022-06-13 03:30:50|3691.5|3685.5|3691.3|3685.3|3691.5|3685.5|3691.3|3685.3|2
1655091060000|2022-06-13 03:31:00|3691.5|3685.5|3691.3|3685.3|3691.5|3685.5|3691.3|3685.3|2
1655091110000|2022-06-13 03:31:50|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1655091130000|2022-06-13 03:32:10|3692|3686|3693.1|3687.1|3693.1|3687.1|3692|3686|4
1655091140000|2022-06-13 03:32:20|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|1
1655091150000|2022-06-13 03:32:30|3693|3687|3692.5|3686.5|3693|3687|3692.5|3686.5|6
1655091160000|2022-06-13 03:32:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|1
1655091170000|2022-06-13 03:32:50|3693|3687|3692.8|3686.8|3693|3687|3692.8|3686.8|2
1655091180000|2022-06-13 03:33:00|3693|3687|3693|3687|3693|3687|3693|3687|1
1655091310000|2022-06-13 03:35:10|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|1
1655091340000|2022-06-13 03:35:40|3694.8|3688.8|3693.5|3687.5|3694.8|3688.8|3693.5|3687.5|2
1655091350000|2022-06-13 03:35:50|3693.3|3687.3|3693|3687|3693.3|3687.3|3693|3687|2
1655091360000|2022-06-13 03:36:00|3693.3|3687.3|3694|3688|3694|3688|3693.3|3687.3|2
1655091370000|2022-06-13 03:36:10|3693.8|3687.8|3693|3687|3693.8|3687.8|3693|3687|2
1655091400000|2022-06-13 03:36:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|1
1655091420000|2022-06-13 03:37:00|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|1
1655091430000|2022-06-13 03:37:10|3692.3|3686.3|3692.5|3686.5|3692.5|3686.5|3692.3|3686.3|2
1655091480000|2022-06-13 03:38:00|3692.8|3686.8|3691.8|3685.8|3692.8|3686.8|3691.8|3685.8|4
1655091530000|2022-06-13 03:38:50|3692.3|3686.3|3692|3686|3692.3|3686.3|3692|3686|2
1655091540000|2022-06-13 03:39:00|3692.3|3686.3|3690.5|3684.5|3692.3|3686.3|3690.5|3684.5|3
1655091550000|2022-06-13 03:39:10|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1655091580000|2022-06-13 03:39:40|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|1
1655091590000|2022-06-13 03:39:50|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1655091600000|2022-06-13 03:40:00|3690.5|3684.5|3690|3684|3690.5|3684.5|3690|3684|3
1655091610000|2022-06-13 03:40:10|3689.8|3683.8|3689.5|3683.5|3689.8|3683.8|3689.5|3683.5|2
1655091630000|2022-06-13 03:40:30|3689.8|3683.8|3691|3685|3691|3685|3689.8|3683.8|4
1655091650000|2022-06-13 03:40:50|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1655091670000|2022-06-13 03:41:10|3691|3685|3691|3685|3691|3685|3690.8|3684.8|3
1655091680000|2022-06-13 03:41:20|3690.8|3684.8|3691.3|3685.3|3691.3|3685.3|3690.8|3684.8|3
1655091690000|2022-06-13 03:41:30|3691|3685|3691.8|3685.8|3691.8|3685.8|3691|3685|3
1655091730000|2022-06-13 03:42:10|3691.5|3685.5|3691.8|3685.8|3691.8|3685.8|3691.5|3685.5|2
1655091740000|2022-06-13 03:42:20|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1655091770000|2022-06-13 03:42:50|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1655091800000|2022-06-13 03:43:20|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|3
1655091810000|2022-06-13 03:43:30|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1655091820000|2022-06-13 03:43:40|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1655091830000|2022-06-13 03:43:50|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1655091850000|2022-06-13 03:44:10|3691.5|3685.5|3692.3|3686.3|3692.3|3686.3|3691.5|3685.5|3
1655091900000|2022-06-13 03:45:00|3692.5|3686.5|3692.8|3686.8|3692.8|3686.8|3692.5|3686.5|2
1655091950000|2022-06-13 03:45:50|3693|3687|3693.3|3687.3|3694|3688|3693|3687|3
1655092040000|2022-06-13 03:47:20|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|1
1655092070000|2022-06-13 03:47:50|3694.3|3688.3|3694.3|3688.3|3694.5|3688.5|3694.3|3688.3|3
1655092080000|2022-06-13 03:48:00|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|1
1655092090000|2022-06-13 03:48:10|3694.8|3688.8|3695|3689|3695.3|3689.3|3694.8|3688.8|3
1655092100000|2022-06-13 03:48:20|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|1
1655092110000|2022-06-13 03:48:30|3695|3689|3695|3689|3695|3689|3695|3689|1
1655092120000|2022-06-13 03:48:40|3694.8|3688.8|3693.5|3687.5|3695.3|3689.3|3693.5|3687.5|6
1655092130000|2022-06-13 03:48:50|3693|3687|3692|3686|3693.3|3687.3|3692|3686|4
1655092140000|2022-06-13 03:49:00|3692.3|3686.3|3692|3686|3692.3|3686.3|3692|3686|2
1655092160000|2022-06-13 03:49:20|3692.3|3686.3|3692|3686|3692.3|3686.3|3692|3686|2
1655092170000|2022-06-13 03:49:30|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692|3686|3
1655092180000|2022-06-13 03:49:40|3692|3686|3688.6|3682.6|3692|3686|3688.6|3682.6|3
1655092190000|2022-06-13 03:49:50|3688.8|3682.8|3688.5|3682.5|3689|3683|3688.5|3682.5|3
1655092220000|2022-06-13 03:50:20|3688.3|3682.3|3687.5|3681.5|3688.3|3682.3|3687.5|3681.5|2
1655092300000|2022-06-13 03:51:40|3687.3|3681.3|3686.5|3680.5|3687.3|3681.3|3686.5|3680.5|2
1655092360000|2022-06-13 03:52:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1655092430000|2022-06-13 03:53:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1655092550000|2022-06-13 03:55:50|3686.3|3680.3|3686|3680|3686.3|3680.3|3686|3680|2
1655092790000|2022-06-13 03:59:50|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655092840000|2022-06-13 04:00:40|3685.5|3679.5|3685.3|3679.3|3685.5|3679.5|3685.3|3679.3|2
1655092960000|2022-06-13 04:02:40|3685.5|3679.5|3686.5|3680.5|3686.5|3680.5|3685.5|3679.5|2
1655092980000|2022-06-13 04:03:00|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|2
1655092990000|2022-06-13 04:03:10|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655093420000|2022-06-13 04:10:20|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|2
1655093440000|2022-06-13 04:10:40|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|2
1655093810000|2022-06-13 04:16:50|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1655093840000|2022-06-13 04:17:20|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1655093870000|2022-06-13 04:17:50|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1655094020000|2022-06-13 04:20:20|3685|3679|3684.8|3678.8|3685|3679|3684.8|3678.8|2
1655094030000|2022-06-13 04:20:30|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1655094070000|2022-06-13 04:21:10|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1655094150000|2022-06-13 04:22:30|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|1
1655094420000|2022-06-13 04:27:00|3682.8|3676.8|3682.5|3676.5|3682.8|3676.8|3682.5|3676.5|2
1655094570000|2022-06-13 04:29:30|3682|3676|3682|3676|3682|3676|3682|3676|1
1655094580000|2022-06-13 04:29:40|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|1
1655094600000|2022-06-13 04:30:00|3682|3676|3680.8|3674.8|3682|3676|3680.8|3674.8|5
1655094610000|2022-06-13 04:30:10|3681|3675|3680.8|3674.8|3681|3675|3679.3|3673.3|7
1655094620000|2022-06-13 04:30:20|3680.5|3674.5|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|11
1655094660000|2022-06-13 04:31:00|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|2
1655094690000|2022-06-13 04:31:30|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|1
1655094700000|2022-06-13 04:31:40|3680.5|3674.5|3680.3|3674.3|3680.5|3674.5|3680.3|3674.3|2
1655094710000|2022-06-13 04:31:50|3680|3674|3680|3674|3680|3674|3680|3674|1
1655094730000|2022-06-13 04:32:10|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|1
1655094790000|2022-06-13 04:33:10|3679.5|3673.5|3677.5|3671.5|3679.5|3673.5|3677.5|3671.5|3
1655094820000|2022-06-13 04:33:40|3678|3672|3678|3672|3678.5|3672.5|3677.5|3671.5|5
1655094840000|2022-06-13 04:34:00|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1655094940000|2022-06-13 04:35:40|3678|3672|3678.3|3672.3|3678.8|3672.8|3678|3672|10
1655094950000|2022-06-13 04:35:50|3678.5|3672.5|3678.3|3672.3|3678.5|3672.5|3678.3|3672.3|10
1655094960000|2022-06-13 04:36:00|3678|3672|3678|3672|3678|3672|3678|3672|1
1655095080000|2022-06-13 04:38:00|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|1
1655095090000|2022-06-13 04:38:10|3678|3672|3678|3672|3678|3672|3678|3672|1
1655095140000|2022-06-13 04:39:00|3678.3|3672.3|3678|3672|3678.3|3672.3|3678|3672|2
1655095150000|2022-06-13 04:39:10|3678.3|3672.3|3678|3672|3678.3|3672.3|3678|3672|2
1655095160000|2022-06-13 04:39:20|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1655095200000|2022-06-13 04:40:00|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655095210000|2022-06-13 04:40:10|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655095280000|2022-06-13 04:41:20|3676.8|3670.8|3675.3|3669.3|3676.8|3670.8|3675.3|3669.3|2
1655095320000|2022-06-13 04:42:00|3675|3669|3675|3669|3675|3669|3675|3669|1
1655095330000|2022-06-13 04:42:10|3674.8|3668.8|3674.3|3668.3|3674.8|3668.8|3674.3|3668.3|2
1655095340000|2022-06-13 04:42:20|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1655095350000|2022-06-13 04:42:30|3674.3|3668.3|3674.8|3668.8|3674.8|3668.8|3674.3|3668.3|5
1655095360000|2022-06-13 04:42:40|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|1
1655095380000|2022-06-13 04:43:00|3674.8|3668.8|3675.8|3669.8|3675.8|3669.8|3674.8|3668.8|5
1655095390000|2022-06-13 04:43:10|3676|3670|3676|3670|3676|3670|3676|3670|1
1655095410000|2022-06-13 04:43:30|3676.3|3670.3|3676.5|3670.5|3676.8|3670.8|3676.3|3670.3|3
1655095420000|2022-06-13 04:43:40|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|2
1655095430000|2022-06-13 04:43:50|3676.3|3670.3|3676.8|3670.8|3677.3|3671.3|3676.3|3670.3|7
1655095450000|2022-06-13 04:44:10|3677|3671|3677.3|3671.3|3677.3|3671.3|3677|3671|2
1655095460000|2022-06-13 04:44:20|3677|3671|3677|3671|3677|3671|3677|3671|1
1655095470000|2022-06-13 04:44:30|3677.3|3671.3|3678.3|3672.3|3678.3|3672.3|3677.3|3671.3|2
1655095530000|2022-06-13 04:45:30|3678|3672|3678|3672|3678|3672|3678|3672|1
1655095560000|2022-06-13 04:46:00|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1655095580000|2022-06-13 04:46:20|3677.5|3671.5|3677|3671|3677.5|3671.5|3677|3671|3
1655095590000|2022-06-13 04:46:30|3677.3|3671.3|3677|3671|3677.3|3671.3|3677|3671|2
1655095630000|2022-06-13 04:47:10|3676.8|3670.8|3677.3|3671.3|3677.8|3671.8|3676.8|3670.8|3
1655095640000|2022-06-13 04:47:20|3677.5|3671.5|3678.3|3672.3|3678.3|3672.3|3677|3671|5
1655095650000|2022-06-13 04:47:30|3678.5|3672.5|3678.3|3672.3|3678.5|3672.5|3678.3|3672.3|2
1655095660000|2022-06-13 04:47:40|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1655095680000|2022-06-13 04:48:00|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1655095790000|2022-06-13 04:49:50|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1655095800000|2022-06-13 04:50:00|3678.3|3672.3|3677.3|3671.3|3678.3|3672.3|3677.3|3671.3|3
1655095810000|2022-06-13 04:50:10|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1655095820000|2022-06-13 04:50:20|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655095910000|2022-06-13 04:51:50|3677.8|3671.8|3677.5|3671.5|3677.8|3671.8|3677.5|3671.5|2
1655095920000|2022-06-13 04:52:00|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655095980000|2022-06-13 04:53:00|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655096030000|2022-06-13 04:53:50|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655096060000|2022-06-13 04:54:20|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1655096070000|2022-06-13 04:54:30|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655096080000|2022-06-13 04:54:40|3677.3|3671.3|3677.5|3671.5|3677.5|3671.5|3677.3|3671.3|2
1655096090000|2022-06-13 04:54:50|3677.8|3671.8|3677.5|3671.5|3677.8|3671.8|3677.5|3671.5|2
1655096100000|2022-06-13 04:55:00|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1655096270000|2022-06-13 04:57:50|3678|3672|3678.8|3672.8|3679.5|3673.5|3678|3672|5
1655096290000|2022-06-13 04:58:10|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1655096300000|2022-06-13 04:58:20|3678.8|3672.8|3678.5|3672.5|3678.8|3672.8|3678.5|3672.5|2
1655096310000|2022-06-13 04:58:30|3678.8|3672.8|3679|3673|3679|3673|3678.8|3672.8|2
1655096320000|2022-06-13 04:58:40|3679.8|3673.8|3680|3674|3680.3|3674.3|3679.8|3673.8|3
1655096370000|2022-06-13 04:59:30|3680.3|3674.3|3680|3674|3680.3|3674.3|3680|3674|2
1655096410000|2022-06-13 05:00:10|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|1
1655096420000|2022-06-13 05:00:20|3679.5|3673.5|3678.3|3672.3|3679.5|3673.5|3678.3|3672.3|3
1655096430000|2022-06-13 05:00:30|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1655096440000|2022-06-13 05:00:40|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1655096460000|2022-06-13 05:01:00|3679|3673|3678.8|3672.8|3679|3673|3678.8|3672.8|2
1655096500000|2022-06-13 05:01:40|3679|3673|3678.8|3672.8|3679|3673|3678.8|3672.8|2
1655096550000|2022-06-13 05:02:30|3678.3|3672.3|3676.5|3670.5|3678.3|3672.3|3676.5|3670.5|2
1655096560000|2022-06-13 05:02:40|3676.8|3670.8|3677|3671|3677|3671|3676.8|3670.8|2
1655096570000|2022-06-13 05:02:50|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655096580000|2022-06-13 05:03:00|3677|3671|3677|3671|3677|3671|3677|3671|1
1655096600000|2022-06-13 05:03:20|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655096620000|2022-06-13 05:03:40|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655096630000|2022-06-13 05:03:50|3678.3|3672.3|3678.8|3672.8|3678.8|3672.8|3678.3|3672.3|2
1655096650000|2022-06-13 05:04:10|3679|3673|3679|3673|3679|3673|3678.8|3672.8|3
1655096700000|2022-06-13 05:05:00|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1655096710000|2022-06-13 05:05:10|3678.3|3672.3|3678|3672|3678.3|3672.3|3678|3672|2
1655096720000|2022-06-13 05:05:20|3677.8|3671.8|3675.8|3669.8|3677.8|3671.8|3675.8|3669.8|6
1655096730000|2022-06-13 05:05:30|3676|3670|3676.3|3670.3|3676.3|3670.3|3676|3670|2
1655096740000|2022-06-13 05:05:40|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1655096750000|2022-06-13 05:05:50|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|1
1655096770000|2022-06-13 05:06:10|3676.5|3670.5|3676.3|3670.3|3676.8|3670.8|3676.3|3670.3|4
1655096780000|2022-06-13 05:06:20|3675|3669|3676.3|3670.3|3676.3|3670.3|3675|3669|3
1655096800000|2022-06-13 05:06:40|3676|3670|3676.8|3670.8|3676.8|3670.8|3676|3670|6
1655096810000|2022-06-13 05:06:50|3676.5|3670.5|3676.8|3670.8|3676.8|3670.8|3676.5|3670.5|2
1655096860000|2022-06-13 05:07:40|3677.5|3671.5|3676.8|3670.8|3677.5|3671.5|3676.8|3670.8|2
1655096940000|2022-06-13 05:09:00|3676.5|3670.5|3676.8|3670.8|3676.8|3670.8|3676.5|3670.5|4
1655096950000|2022-06-13 05:09:10|3676.5|3670.5|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|3
1655096960000|2022-06-13 05:09:20|3676.8|3670.8|3677|3671|3677|3671|3676.5|3670.5|3
1655096970000|2022-06-13 05:09:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677|3671|9
1655096980000|2022-06-13 05:09:40|3677|3671|3677.3|3671.3|3677.3|3671.3|3677|3671|8
1655097000000|2022-06-13 05:10:00|3677|3671|3677|3671|3677|3671|3677|3671|1
1655097010000|2022-06-13 05:10:10|3677.3|3671.3|3677.3|3671.3|3678|3672|3677.3|3671.3|3
1655097020000|2022-06-13 05:10:20|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655097040000|2022-06-13 05:10:40|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1655097120000|2022-06-13 05:12:00|3678.5|3672.5|3679.5|3673.5|3679.8|3673.8|3678.5|3672.5|3
1655097130000|2022-06-13 05:12:10|3679.3|3673.3|3679.3|3673.3|3679.5|3673.5|3679.3|3673.3|3
1655097160000|2022-06-13 05:12:40|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|1
1655097170000|2022-06-13 05:12:50|3680|3674|3680|3674|3680|3674|3680|3674|1
1655097450000|2022-06-13 05:17:30|3680.3|3674.3|3682.3|3676.3|3682.5|3676.5|3680.3|3674.3|9
1655097460000|2022-06-13 05:17:40|3682.5|3676.5|3682|3676|3683.5|3677.5|3682|3676|4
1655097470000|2022-06-13 05:17:50|3682.3|3676.3|3682|3676|3682.3|3676.3|3682|3676|2
1655097480000|2022-06-13 05:18:00|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|1
1655097520000|2022-06-13 05:18:40|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|1
1655097820000|2022-06-13 05:23:40|3682.3|3676.3|3677.5|3671.5|3682.3|3676.3|3677.5|3671.5|6
1655097830000|2022-06-13 05:23:50|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|4
1655097870000|2022-06-13 05:24:30|3678.5|3672.5|3678.8|3672.8|3678.8|3672.8|3678.5|3672.5|2
1655097880000|2022-06-13 05:24:40|3679|3673|3679.8|3673.8|3680.5|3674.5|3679|3673|3
1655097890000|2022-06-13 05:24:50|3679.5|3673.5|3679.3|3673.3|3679.5|3673.5|3679.3|3673.3|2
1655097920000|2022-06-13 05:25:20|3679|3673|3679|3673|3679|3673|3679|3673|1
1655097940000|2022-06-13 05:25:40|3679.3|3673.3|3680.3|3674.3|3680.5|3674.5|3679.3|3673.3|7
1655097950000|2022-06-13 05:25:50|3680.5|3674.5|3680.3|3674.3|3681|3675|3680.3|3674.3|6
1655097980000|2022-06-13 05:26:20|3680.5|3674.5|3681.3|3675.3|3681.5|3675.5|3680.5|3674.5|3
1655098000000|2022-06-13 05:26:40|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|1
1655098030000|2022-06-13 05:27:10|3682|3676|3682.8|3676.8|3683|3677|3681.8|3675.8|5
1655098040000|2022-06-13 05:27:20|3683|3677|3682.8|3676.8|3683|3677|3682.8|3676.8|2
1655098130000|2022-06-13 05:28:50|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|1
1655098140000|2022-06-13 05:29:00|3682.3|3676.3|3681.5|3675.5|3682.3|3676.3|3681.5|3675.5|2
1655098190000|2022-06-13 05:29:50|3679|3673|3678.8|3672.8|3679|3673|3678.8|3672.8|2
1655098200000|2022-06-13 05:30:00|3678.5|3672.5|3678.8|3672.8|3679|3673|3678.5|3672.5|6
1655098210000|2022-06-13 05:30:10|3678.3|3672.3|3679|3673|3679.5|3673.5|3678.3|3672.3|9
1655098220000|2022-06-13 05:30:20|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|3679|3673|4
1655098230000|2022-06-13 05:30:30|3679.5|3673.5|3678.3|3672.3|3679.8|3673.8|3678.3|3672.3|9
1655098240000|2022-06-13 05:30:40|3676|3670|3675.3|3669.3|3676.8|3670.8|3675.3|3669.3|11
1655098250000|2022-06-13 05:30:50|3675.5|3669.5|3675.8|3669.8|3676.8|3670.8|3675.5|3669.5|8
1655098260000|2022-06-13 05:31:00|3676|3670|3675.3|3669.3|3676|3670|3675.3|3669.3|9
1655098270000|2022-06-13 05:31:10|3675.5|3669.5|3675.8|3669.8|3676|3670|3675.5|3669.5|8
1655098280000|2022-06-13 05:31:20|3676|3670|3676|3670|3676|3670|3676|3670|1
1655098290000|2022-06-13 05:31:30|3676.3|3670.3|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|5
1655098300000|2022-06-13 05:31:40|3676.3|3670.3|3676.5|3670.5|3676.8|3670.8|3675.8|3669.8|7
1655098310000|2022-06-13 05:31:50|3677.3|3671.3|3675.3|3669.3|3677.3|3671.3|3675.3|3669.3|7
1655098320000|2022-06-13 05:32:00|3675|3669|3674|3668|3675|3669|3674|3668|4
1655098350000|2022-06-13 05:32:30|3673.3|3667.3|3673.8|3667.8|3674.8|3668.8|3672.8|3666.8|9
1655098360000|2022-06-13 05:32:40|3674|3668|3674|3668|3674|3668|3674|3668|1
1655098370000|2022-06-13 05:32:50|3674.3|3668.3|3674.5|3668.5|3675.3|3669.3|3674.3|3668.3|5
1655098380000|2022-06-13 05:33:00|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1655098390000|2022-06-13 05:33:10|3675|3669|3675.3|3669.3|3676|3670|3675|3669|12
1655098400000|2022-06-13 05:33:20|3675|3669|3675.3|3669.3|3675.8|3669.8|3675|3669|5
1655098410000|2022-06-13 05:33:30|3675|3669|3675.3|3669.3|3675.3|3669.3|3675|3669|4
1655098420000|2022-06-13 05:33:40|3675.5|3669.5|3675.5|3669.5|3675.8|3669.8|3675.5|3669.5|3
1655098430000|2022-06-13 05:33:50|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3674.8|3668.8|3
1655098440000|2022-06-13 05:34:00|3674.5|3668.5|3675.8|3669.8|3675.8|3669.8|3674.3|3668.3|15
1655098450000|2022-06-13 05:34:10|3675.5|3669.5|3676.3|3670.3|3676.3|3670.3|3675.5|3669.5|4
1655098460000|2022-06-13 05:34:20|3675.5|3669.5|3676.3|3670.3|3676.3|3670.3|3675.5|3669.5|6
1655098470000|2022-06-13 05:34:30|3675.8|3669.8|3677|3671|3677.3|3671.3|3675.8|3669.8|8
1655098490000|2022-06-13 05:34:50|3676.8|3670.8|3676.8|3670.8|3677.3|3671.3|3676.8|3670.8|3
1655098500000|2022-06-13 05:35:00|3676.5|3670.5|3676.5|3670.5|3676.8|3670.8|3676|3670|6
1655098510000|2022-06-13 05:35:10|3676.3|3670.3|3676.5|3670.5|3676.5|3670.5|3675.3|3669.3|9
1655098520000|2022-06-13 05:35:20|3676.3|3670.3|3676|3670|3676.5|3670.5|3676|3670|14
1655098530000|2022-06-13 05:35:30|3676.3|3670.3|3676|3670|3676.5|3670.5|3676|3670|6
1655098550000|2022-06-13 05:35:50|3675.8|3669.8|3675.5|3669.5|3675.8|3669.8|3675.3|3669.3|3
1655098570000|2022-06-13 05:36:10|3675.3|3669.3|3674.5|3668.5|3675.3|3669.3|3674.5|3668.5|4
1655098590000|2022-06-13 05:36:30|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1655098610000|2022-06-13 05:36:50|3675|3669|3675.8|3669.8|3676.3|3670.3|3675|3669|5
1655098640000|2022-06-13 05:37:20|3676|3670|3676.8|3670.8|3676.8|3670.8|3676|3670|4
1655098650000|2022-06-13 05:37:30|3676.5|3670.5|3677|3671|3677|3671|3676.5|3670.5|5
1655098660000|2022-06-13 05:37:40|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|1
1655098670000|2022-06-13 05:37:50|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|14
1655098680000|2022-06-13 05:38:00|3677|3671|3677|3671|3677|3671|3677|3671|1
1655098700000|2022-06-13 05:38:20|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655098740000|2022-06-13 05:39:00|3676.4|3670.4|3674.3|3668.3|3676.5|3670.5|3674.3|3668.3|9
1655098750000|2022-06-13 05:39:10|3674.5|3668.5|3674.3|3668.3|3674.5|3668.5|3674.3|3668.3|4
1655098760000|2022-06-13 05:39:20|3674.5|3668.5|3674.8|3668.8|3675.3|3669.3|3674.5|3668.5|6
1655098770000|2022-06-13 05:39:30|3675|3669|3674.3|3668.3|3675|3669|3674.3|3668.3|8
1655098780000|2022-06-13 05:39:40|3674.5|3668.5|3674.8|3668.8|3674.8|3668.8|3674.3|3668.3|8
1655098790000|2022-06-13 05:39:50|3674.3|3668.3|3674.3|3668.3|3674.5|3668.5|3674.3|3668.3|3
1655098800000|2022-06-13 05:40:00|3674.5|3668.5|3675.5|3669.5|3675.5|3669.5|3674.5|3668.5|4
1655098810000|2022-06-13 05:40:10|3675.3|3669.3|3675|3669|3675.3|3669.3|3675|3669|2
1655098830000|2022-06-13 05:40:30|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1655098850000|2022-06-13 05:40:50|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|2
1655098870000|2022-06-13 05:41:10|3674.8|3668.8|3674.8|3668.8|3675|3669|3674.8|3668.8|3
1655098880000|2022-06-13 05:41:20|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|1
1655098890000|2022-06-13 05:41:30|3674.8|3668.8|3675|3669|3675|3669|3674.8|3668.8|2
1655098910000|2022-06-13 05:41:50|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|2
1655098950000|2022-06-13 05:42:30|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|1
1655098960000|2022-06-13 05:42:40|3674|3668|3674|3668|3674|3668|3674|3668|1
1655098970000|2022-06-13 05:42:50|3674.3|3668.3|3672|3666|3674.3|3668.3|3672|3666|3
1655099000000|2022-06-13 05:43:20|3671.8|3665.8|3672|3666|3672|3666|3671.8|3665.8|2
1655099100000|2022-06-13 05:45:00|3671.8|3665.8|3664.6|3658.6|3671.8|3665.8|3664.5|3658.3|14
1655099110000|2022-06-13 05:45:10|3664.9|3658.9|3664.3|3658.3|3665|3659|3664.3|3658.3|6
1655099120000|2022-06-13 05:45:20|3665|3659|3664.3|3658.3|3665|3659|3664.3|3658.3|2
1655099130000|2022-06-13 05:45:30|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|2
1655099140000|2022-06-13 05:45:40|3663.4|3657.4|3660.3|3654.3|3663.4|3657.4|3660.3|3654.3|4
1655099150000|2022-06-13 05:45:50|3660.5|3654.5|3660|3654|3660.5|3654.5|3660|3654|2
1655099160000|2022-06-13 05:46:00|3660.3|3654.3|3661.3|3655.3|3661.3|3655.3|3660.3|3654.3|4
1655099170000|2022-06-13 05:46:10|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|2
1655099180000|2022-06-13 05:46:20|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1655099200000|2022-06-13 05:46:40|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|2
1655099230000|2022-06-13 05:47:10|3661|3655|3661|3655|3661|3655|3661|3655|1
1655099240000|2022-06-13 05:47:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1655099250000|2022-06-13 05:47:30|3660.5|3654.5|3660|3654|3660.5|3654.5|3660|3654|3
1655099260000|2022-06-13 05:47:40|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|5
1655099270000|2022-06-13 05:47:50|3660|3654|3660.5|3654.5|3660.5|3654.5|3660|3654|4
1655099280000|2022-06-13 05:48:00|3661.3|3655.3|3660.3|3654.3|3661.3|3655.3|3660.3|3654.3|6
1655099300000|2022-06-13 05:48:20|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660|3654|4
1655099310000|2022-06-13 05:48:30|3660.5|3654.5|3661.5|3655.5|3661.5|3655.5|3660.5|3654.5|5
1655099330000|2022-06-13 05:48:50|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|2
1655099340000|2022-06-13 05:49:00|3661.5|3655.5|3662.3|3656.3|3662.3|3656.3|3661.5|3655.5|3
1655099350000|2022-06-13 05:49:10|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1655099360000|2022-06-13 05:49:20|3662.3|3656.3|3661|3655|3662.5|3656.5|3661|3655|4
1655099370000|2022-06-13 05:49:30|3661.3|3655.3|3662.3|3656.3|3662.3|3656.3|3661.3|3655.3|6
1655099400000|2022-06-13 05:50:00|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|2
1655099420000|2022-06-13 05:50:20|3662|3656|3662|3656|3662|3656|3662|3656|1
1655099430000|2022-06-13 05:50:30|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661|3655|4
1655099440000|2022-06-13 05:50:40|3661.8|3655.8|3662|3656|3662|3656|3661.5|3655.5|7
1655099450000|2022-06-13 05:50:50|3663|3657|3664.3|3658.3|3665.5|3659.5|3663|3657|10
1655099460000|2022-06-13 05:51:00|3665|3659|3665.8|3659.8|3665.8|3659.8|3664.8|3658.8|5
1655099470000|2022-06-13 05:51:10|3665.5|3659.5|3666.5|3660.5|3666.5|3660.5|3665.5|3659.5|5
1655099480000|2022-06-13 05:51:20|3666.8|3660.8|3663.5|3657.5|3666.8|3660.8|3663.5|3657.5|11
1655099490000|2022-06-13 05:51:30|3663.3|3657.3|3663.5|3657.5|3663.5|3657.5|3663.3|3657.3|2
1655099500000|2022-06-13 05:51:40|3664.3|3658.3|3663.8|3657.8|3664.5|3658.5|3663.8|3657.8|10
1655099510000|2022-06-13 05:51:50|3664.3|3658.3|3664|3658|3664.3|3658.3|3663.3|3657.3|10
1655099520000|2022-06-13 05:52:00|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3663.5|3657.5|4
1655099530000|2022-06-13 05:52:10|3665|3659|3667.3|3661.3|3667.3|3661.3|3664.5|3658.5|7
1655099550000|2022-06-13 05:52:30|3666.5|3660.5|3666|3660|3666.5|3660.5|3665.8|3659.8|4
1655099570000|2022-06-13 05:52:50|3666.3|3660.3|3666.3|3660.3|3666.5|3660.5|3666.3|3660.3|3
1655099620000|2022-06-13 05:53:40|3666|3660|3666|3660|3666|3660|3666|3660|1
1655099690000|2022-06-13 05:54:50|3666.3|3660.3|3667.8|3661.8|3668.5|3662.5|3666.3|3660.3|6
1655099700000|2022-06-13 05:55:00|3668.5|3662.5|3668.5|3662.5|3669|3663|3668|3662|8
1655099710000|2022-06-13 05:55:10|3668.3|3662.3|3668.8|3662.8|3669|3663|3668.3|3662.3|5
1655099720000|2022-06-13 05:55:20|3668.5|3662.5|3669.5|3663.5|3669.5|3663.5|3668.5|3662.5|4
1655099730000|2022-06-13 05:55:30|3669.8|3663.8|3669|3663|3669.8|3663.8|3669|3663|2
1655099750000|2022-06-13 05:55:50|3668.8|3662.8|3667.3|3661.3|3668.8|3662.8|3667.3|3661.3|3
1655099760000|2022-06-13 05:56:00|3667|3661|3666.3|3660.3|3667|3661|3666.3|3660.3|3
1655099770000|2022-06-13 05:56:10|3667.5|3661.5|3669.3|3663.3|3669.3|3663.3|3667.5|3661.5|7
1655099790000|2022-06-13 05:56:30|3667.8|3661.8|3671.5|3665.5|3671.5|3665.5|3667.8|3661.8|6
1655099800000|2022-06-13 05:56:40|3671.3|3665.3|3672.3|3666.3|3672.3|3666.3|3671.3|3665.3|3
1655099830000|2022-06-13 05:57:10|3671.5|3665.5|3671.3|3665.3|3671.8|3665.8|3670.5|3664.5|5
1655099840000|2022-06-13 05:57:20|3671.5|3665.5|3671|3665|3671.5|3665.5|3671|3665|3
1655099850000|2022-06-13 05:57:30|3671.5|3665.5|3671.3|3665.3|3671.8|3665.8|3670.8|3664.8|24
1655099860000|2022-06-13 05:57:40|3671.5|3665.5|3671.3|3665.3|3671.8|3665.8|3671|3665|7
1655099870000|2022-06-13 05:57:50|3671|3665|3671|3665|3671|3665|3671|3665|1
1655099880000|2022-06-13 05:58:00|3670.5|3664.5|3670.3|3664.3|3670.5|3664.5|3670.3|3664.3|2
1655099920000|2022-06-13 05:58:40|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|1
1655099930000|2022-06-13 05:58:50|3670.8|3664.8|3670.3|3664.3|3670.8|3664.8|3670.3|3664.3|3
1655099940000|2022-06-13 05:59:00|3670.5|3664.5|3670.8|3664.8|3670.8|3664.8|3670.5|3664.5|2
1655099950000|2022-06-13 05:59:10|3671.5|3665.5|3672|3666|3672|3666|3671.5|3665.5|2
1655099960000|2022-06-13 05:59:20|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1655099970000|2022-06-13 05:59:30|3672|3666|3673.3|3667.3|3673.3|3667.3|3672|3666|3
1655099980000|2022-06-13 05:59:40|3673.5|3667.5|3673.5|3667.5|3674|3668|3673.3|3667.3|7
1655099990000|2022-06-13 05:59:50|3673.3|3667.3|3674|3668|3674|3668|3673.3|3667.3|4
1655100000000|2022-06-13 06:00:00|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1655100010000|2022-06-13 06:00:10|3673.8|3667.8|3674|3668|3674|3668|3673.8|3667.8|2
1655100020000|2022-06-13 06:00:20|3673.8|3667.8|3673.5|3667.5|3673.8|3667.8|3673.5|3667.5|4
1655100130000|2022-06-13 06:02:10|3673.8|3667.8|3674.3|3668.3|3674.8|3668.8|3673.8|3667.8|5
1655100150000|2022-06-13 06:02:30|3674|3668|3674|3668|3674|3668|3674|3668|1
1655100190000|2022-06-13 06:03:10|3673.8|3667.8|3670.5|3664.5|3673.8|3667.8|3670.5|3664.5|6
1655100200000|2022-06-13 06:03:20|3671|3665|3671|3665|3671|3665|3670.5|3664.5|4
1655100210000|2022-06-13 06:03:30|3671.3|3665.3|3671|3665|3671.3|3665.3|3671|3665|2
1655100220000|2022-06-13 06:03:40|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1655100230000|2022-06-13 06:03:50|3671|3665|3670.5|3664.5|3671|3665|3670.5|3664.5|2
1655100240000|2022-06-13 06:04:00|3670.3|3664.3|3669.5|3663.5|3670.3|3664.3|3669.5|3663.5|6
1655100250000|2022-06-13 06:04:10|3669|3663|3669|3663|3669|3663|3669|3663|1
1655100260000|2022-06-13 06:04:20|3669.3|3663.3|3669.3|3663.3|3669.5|3663.5|3669.3|3663.3|5
1655100270000|2022-06-13 06:04:30|3669|3663|3667.5|3661.5|3669|3663|3667.5|3661.5|6
1655100280000|2022-06-13 06:04:40|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.3|3661.3|3
1655100290000|2022-06-13 06:04:50|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1655100300000|2022-06-13 06:05:00|3667.8|3661.8|3667.5|3661.5|3668|3662|3667|3661|7
1655100310000|2022-06-13 06:05:10|3667|3661|3667.5|3661.5|3667.8|3661.8|3667|3661|4
1655100320000|2022-06-13 06:05:20|3667|3661|3668|3662|3668|3662|3667|3661|6
1655100330000|2022-06-13 06:05:30|3667.8|3661.8|3665.8|3659.8|3667.8|3661.8|3665.8|3659.8|4
1655100340000|2022-06-13 06:05:40|3664.8|3658.8|3665.3|3659.3|3665.3|3659.3|3664.8|3658.8|2
1655100360000|2022-06-13 06:06:00|3665.5|3659.5|3666|3660|3666|3660|3665.5|3659.5|3
1655100380000|2022-06-13 06:06:20|3665.8|3659.8|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|3
1655100400000|2022-06-13 06:06:40|3664.3|3658.3|3663|3657|3664.3|3658.3|3662.5|3656.5|5
1655100410000|2022-06-13 06:06:50|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3661.3|3655.3|7
1655100450000|2022-06-13 06:07:30|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1655100460000|2022-06-13 06:07:40|3663|3657|3662.5|3656.5|3663|3657|3662.5|3656.5|2
1655100470000|2022-06-13 06:07:50|3663|3657|3663|3657|3663|3657|3663|3657|1
1655100480000|2022-06-13 06:08:00|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|2
1655100490000|2022-06-13 06:08:10|3662.5|3656.5|3661.5|3655.5|3662.8|3656.8|3661.3|3655.3|4
1655100500000|2022-06-13 06:08:20|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|2
1655100510000|2022-06-13 06:08:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1655100540000|2022-06-13 06:09:00|3661|3655|3660.5|3654.5|3661.3|3655.3|3660.5|3654.5|4
1655100560000|2022-06-13 06:09:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1655100580000|2022-06-13 06:09:40|3660.5|3654.5|3659.3|3653.3|3660.5|3654.5|3659.3|3653.3|2
1655100590000|2022-06-13 06:09:50|3658.5|3652.5|3659|3653|3659|3653|3658.5|3652.5|3
1655100630000|2022-06-13 06:10:30|3659.3|3653.3|3660.3|3654.3|3660.5|3654.5|3659.3|3653.3|3
1655100640000|2022-06-13 06:10:40|3660|3654|3660.3|3654.3|3660.8|3654.8|3660|3654|4
1655100660000|2022-06-13 06:11:00|3660.5|3654.5|3661|3655|3661|3655|3660.5|3654.5|2
1655100680000|2022-06-13 06:11:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1655100690000|2022-06-13 06:11:30|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1655100720000|2022-06-13 06:12:00|3660.3|3654.3|3659|3653|3660.3|3654.3|3658|3652|6
1655100730000|2022-06-13 06:12:10|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1655100750000|2022-06-13 06:12:30|3659|3653|3659.3|3653.3|3659.3|3653.3|3659|3653|2
1655100770000|2022-06-13 06:12:50|3659.5|3653.5|3660|3654|3660|3654|3659.5|3653.5|2
1655100780000|2022-06-13 06:13:00|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|3
1655100810000|2022-06-13 06:13:30|3660|3654|3659.5|3653.5|3660|3654|3659.5|3653.5|2
1655100820000|2022-06-13 06:13:40|3659.3|3653.3|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|2
1655100840000|2022-06-13 06:14:00|3658.5|3652.5|3658|3652|3658.5|3652.5|3658|3652|2
1655100850000|2022-06-13 06:14:10|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1655100860000|2022-06-13 06:14:20|3657.8|3651.8|3658.5|3652.5|3658.5|3652.5|3657.8|3651.8|2
1655100880000|2022-06-13 06:14:40|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1655100900000|2022-06-13 06:15:00|3658.5|3652.5|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|4
1655100920000|2022-06-13 06:15:20|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|4
1655100940000|2022-06-13 06:15:40|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656|3650|3
1655100960000|2022-06-13 06:16:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1655100980000|2022-06-13 06:16:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1655101000000|2022-06-13 06:16:40|3655.3|3649.3|3654.8|3648.8|3655.3|3649.3|3654.8|3648.8|2
1655101010000|2022-06-13 06:16:50|3654.5|3648.5|3653.8|3647.8|3654.5|3648.5|3653.8|3647.8|2
1655101030000|2022-06-13 06:17:10|3654|3648|3655.3|3649.3|3655.3|3649.3|3654|3648|3
1655101040000|2022-06-13 06:17:20|3654.8|3648.8|3655|3649|3655.3|3649.3|3654.8|3648.8|4
1655101050000|2022-06-13 06:17:30|3654.8|3648.8|3646.3|3640.3|3654.8|3648.8|3644.1|3633.5|10
1655101060000|2022-06-13 06:17:40|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647|3641|5
1655101070000|2022-06-13 06:17:50|3647.4|3641.4|3646.5|3640.5|3647.4|3641.4|3646.3|3640.3|7
1655101080000|2022-06-13 06:18:00|3647.3|3641.3|3648.3|3642.3|3648.3|3642.3|3647|3641|5
1655101090000|2022-06-13 06:18:10|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.5|3642.5|6
1655101100000|2022-06-13 06:18:20|3648.6|3642.6|3649.9|3643.9|3650.1|3644.1|3648.6|3642.6|4
1655101110000|2022-06-13 06:18:30|3650.1|3644.1|3650.4|3644.4|3650.6|3644.6|3650.1|3644.1|3
1655101120000|2022-06-13 06:18:40|3650.1|3644.1|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|3
1655101130000|2022-06-13 06:18:50|3650.4|3644.4|3650.9|3644.9|3650.9|3644.9|3650.4|3644.4|3
1655101140000|2022-06-13 06:19:00|3651.1|3645.1|3649.6|3643.6|3651.6|3645.6|3649.6|3643.6|5
1655101190000|2022-06-13 06:19:50|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|3
1655101200000|2022-06-13 06:20:00|3647.3|3641.3|3645.3|3639.3|3647.3|3641.3|3644|3638|5
1655101210000|2022-06-13 06:20:10|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|2
1655101230000|2022-06-13 06:20:30|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3643.8|3637.8|7
1655101250000|2022-06-13 06:20:50|3644|3638|3646.3|3640.3|3646.5|3640.5|3644|3638|5
1655101260000|2022-06-13 06:21:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655101270000|2022-06-13 06:21:10|3646.3|3640.3|3645.3|3639.3|3646.3|3640.3|3645.3|3639.3|2
1655101280000|2022-06-13 06:21:20|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|4
1655101290000|2022-06-13 06:21:30|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|3
1655101310000|2022-06-13 06:21:50|3647|3641|3648.3|3642.3|3648.3|3642.3|3647|3641|2
1655101320000|2022-06-13 06:22:00|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|3
1655101330000|2022-06-13 06:22:10|3649.3|3643.3|3651|3645|3651.5|3645.5|3649|3643|8
1655101340000|2022-06-13 06:22:20|3650.3|3644.3|3652.5|3646.5|3652.5|3646.5|3650.3|3644.3|3
1655101350000|2022-06-13 06:22:30|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.5|3645.5|2
1655101360000|2022-06-13 06:22:40|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|2
1655101370000|2022-06-13 06:22:50|3650.3|3644.3|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|3
1655101380000|2022-06-13 06:23:00|3650|3644|3650.5|3644.5|3650.8|3644.8|3650|3644|4
1655101390000|2022-06-13 06:23:10|3650.3|3644.3|3648.5|3642.5|3650.3|3644.3|3648.5|3642.5|5
1655101400000|2022-06-13 06:23:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1655101410000|2022-06-13 06:23:30|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655101420000|2022-06-13 06:23:40|3647.8|3641.8|3648.8|3642.8|3648.8|3642.8|3647.8|3641.8|4
1655101440000|2022-06-13 06:24:00|3648.3|3642.3|3648|3642|3648.3|3642.3|3647.5|3641.5|4
1655101470000|2022-06-13 06:24:30|3648.5|3642.5|3649.5|3643.5|3649.5|3643.5|3648.5|3642.5|2
1655101480000|2022-06-13 06:24:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1655101500000|2022-06-13 06:25:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1655101520000|2022-06-13 06:25:20|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|4
1655101530000|2022-06-13 06:25:30|3651|3645|3651|3645|3651.5|3645.5|3651|3645|4
1655101540000|2022-06-13 06:25:40|3651.3|3645.3|3652.8|3646.8|3652.8|3646.8|3651.3|3645.3|4
1655101550000|2022-06-13 06:25:50|3653|3647|3653.5|3647.5|3654.3|3648.3|3653|3647|6
1655101560000|2022-06-13 06:26:00|3653.8|3647.8|3653|3647|3653.8|3647.8|3653|3647|4
1655101590000|2022-06-13 06:26:30|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.5|3645.5|3
1655101600000|2022-06-13 06:26:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1655101610000|2022-06-13 06:26:50|3651|3645|3652|3646|3652.3|3646.3|3651|3645|4
1655101620000|2022-06-13 06:27:00|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1655101630000|2022-06-13 06:27:10|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|3
1655101650000|2022-06-13 06:27:30|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1655101660000|2022-06-13 06:27:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1655101670000|2022-06-13 06:27:50|3651.5|3645.5|3651.8|3645.8|3652|3646|3651.5|3645.5|4
1655101680000|2022-06-13 06:28:00|3652.3|3646.3|3653.5|3647.5|3654.3|3648.3|3651.8|3645.8|9
1655101700000|2022-06-13 06:28:20|3653|3647|3652.3|3646.3|3653|3647|3652.3|3646.3|4
1655101710000|2022-06-13 06:28:30|3651.3|3645.3|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|3
1655101720000|2022-06-13 06:28:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1655101730000|2022-06-13 06:28:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1655101740000|2022-06-13 06:29:00|3651|3645|3651|3645|3651|3645|3651|3645|1
1655101750000|2022-06-13 06:29:10|3652|3646|3651.5|3645.5|3652|3646|3651.5|3645.5|2
1655101760000|2022-06-13 06:29:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1655101770000|2022-06-13 06:29:30|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1655101780000|2022-06-13 06:29:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1655101810000|2022-06-13 06:30:10|3650.3|3644.3|3649|3643|3650.3|3644.3|3648.8|3642.8|5
1655101830000|2022-06-13 06:30:30|3648.8|3642.8|3647|3641|3648.8|3642.8|3647|3641|2
1655101840000|2022-06-13 06:30:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1655101850000|2022-06-13 06:30:50|3647|3641|3641.9|3635.9|3647|3641|3638.4|3632.4|15
1655101860000|2022-06-13 06:31:00|3641.8|3635.8|3639.8|3633.8|3641.8|3635.8|3637.9|3631.9|7
1655101870000|2022-06-13 06:31:10|3639.9|3633.9|3641.6|3635.6|3641.6|3635.6|3639.9|3633.9|2
1655101880000|2022-06-13 06:31:20|3641.1|3635.1|3641.1|3635.1|3643.1|3637.1|3641.1|3635.1|8
1655101900000|2022-06-13 06:31:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655101910000|2022-06-13 06:31:50|3641.1|3635.1|3641|3635|3641.3|3635.3|3641|3635|3
1655101920000|2022-06-13 06:32:00|3641.3|3635.3|3642.8|3636.8|3642.8|3636.8|3641.3|3635.3|3
1655101930000|2022-06-13 06:32:10|3643|3637|3643|3637|3643.3|3637.3|3643|3637|3
1655101940000|2022-06-13 06:32:20|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|2
1655101970000|2022-06-13 06:32:50|3641.8|3635.8|3640.9|3634.9|3642.3|3636.3|3640.9|3634.9|6
1655101980000|2022-06-13 06:33:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1655102000000|2022-06-13 06:33:20|3640.8|3634.8|3637.8|3631.8|3640.8|3634.8|3637.8|3631.8|3
1655102010000|2022-06-13 06:33:30|3636.5|3630.5|3635.8|3629.8|3638.1|3632.1|3635.8|3629.8|8
1655102020000|2022-06-13 06:33:40|3636.5|3630.5|3634.5|3628.5|3636.5|3630.5|3633.8|3627.8|8
1655102030000|2022-06-13 06:33:50|3634.8|3628.8|3636.5|3630.5|3636.5|3630.5|3634.8|3628.8|6
1655102040000|2022-06-13 06:34:00|3636.3|3630.3|3637.5|3631.5|3637.8|3631.8|3636.3|3630.3|7
1655102050000|2022-06-13 06:34:10|3637.8|3631.8|3639.8|3633.8|3639.8|3633.8|3637.8|3631.8|3
1655102070000|2022-06-13 06:34:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1655102080000|2022-06-13 06:34:40|3638.3|3632.3|3635.5|3629.5|3638.3|3632.3|3635.5|3629.5|7
1655102090000|2022-06-13 06:34:50|3635.3|3629.3|3635.3|3629.3|3636|3630|3634.5|3628.5|11
1655102100000|2022-06-13 06:35:00|3635.5|3629.5|3638.8|3632.8|3638.8|3632.8|3635.5|3629.5|9
1655102110000|2022-06-13 06:35:10|3638|3632|3639.3|3633.3|3639.3|3633.3|3638|3632|4
1655102130000|2022-06-13 06:35:30|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1655102140000|2022-06-13 06:35:40|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1655102160000|2022-06-13 06:36:00|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.8|3631.8|3
1655102170000|2022-06-13 06:36:10|3638.3|3632.3|3639|3633|3639|3633|3637.8|3631.8|5
1655102180000|2022-06-13 06:36:20|3639.3|3633.3|3640.3|3634.3|3641|3635|3639.3|3633.3|7
1655102190000|2022-06-13 06:36:30|3640.5|3634.5|3641.5|3635.5|3641.5|3635.5|3640.5|3634.5|4
1655102200000|2022-06-13 06:36:40|3642.3|3636.3|3644.3|3638.3|3644.3|3638.3|3642.3|3636.3|12
1655102210000|2022-06-13 06:36:50|3643.3|3637.3|3644.3|3638.3|3645|3639|3643.3|3637.3|8
1655102220000|2022-06-13 06:37:00|3644.8|3638.8|3644|3638|3645.3|3639.3|3643.8|3637.8|19
1655102230000|2022-06-13 06:37:10|3644.3|3638.3|3644|3638|3644.5|3638.5|3644|3638|6
1655102240000|2022-06-13 06:37:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643|3637|4
1655102250000|2022-06-13 06:37:30|3644|3638|3641.8|3635.8|3644|3638|3641.8|3635.8|10
1655102260000|2022-06-13 06:37:40|3642|3636|3643.8|3637.8|3643.8|3637.8|3642|3636|7
1655102270000|2022-06-13 06:37:50|3644.3|3638.3|3643.3|3637.3|3644.3|3638.3|3642.3|3636.3|11
1655102280000|2022-06-13 06:38:00|3643|3637|3643.8|3637.8|3644|3638|3642.8|3636.8|7
1655102290000|2022-06-13 06:38:10|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1655102300000|2022-06-13 06:38:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655102310000|2022-06-13 06:38:30|3645|3639|3645.3|3639.3|3646.8|3640.8|3645|3639|8
1655102320000|2022-06-13 06:38:40|3646|3640|3645.8|3639.8|3646.8|3640.8|3645.3|3639.3|14
1655102330000|2022-06-13 06:38:50|3646|3640|3646.5|3640.5|3647|3641|3646|3640|3
1655102340000|2022-06-13 06:39:00|3646.8|3640.8|3640.8|3634.8|3650|3644|3640.8|3634.8|12
1655102350000|2022-06-13 06:39:10|3640.5|3634.5|3641.8|3635.8|3642.8|3636.8|3639.5|3633.5|8
1655102370000|2022-06-13 06:39:30|3641|3635|3637.6|3631.6|3642|3636|3637.5|3630.8|14
1655102380000|2022-06-13 06:39:40|3637.4|3631.4|3635.8|3629.8|3637.6|3631.6|3635.4|3629.4|11
1655102390000|2022-06-13 06:39:50|3636.6|3630.6|3639|3633|3639|3633|3636.5|3630.5|9
1655102400000|2022-06-13 06:40:00|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639|3633|6
1655102410000|2022-06-13 06:40:10|3640|3634|3638|3632|3640.8|3634.8|3637.8|3631.8|8
1655102420000|2022-06-13 06:40:20|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3636.1|3630.1|9
1655102430000|2022-06-13 06:40:30|3637.8|3631.8|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1655102450000|2022-06-13 06:40:50|3637.3|3631.3|3637.5|3631.5|3638.5|3632.5|3636.8|3630.8|8
1655102460000|2022-06-13 06:41:00|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655102470000|2022-06-13 06:41:10|3637.6|3631.6|3638.8|3632.8|3638.8|3632.8|3637.6|3631.6|6
1655102480000|2022-06-13 06:41:20|3639.5|3633.5|3637.3|3631.3|3639.5|3633.5|3636.8|3630.8|10
1655102500000|2022-06-13 06:41:40|3637.5|3631.5|3639.9|3633.9|3639.9|3633.9|3636|3630|13
1655102510000|2022-06-13 06:41:50|3640.1|3634.1|3642.8|3636.8|3642.8|3636.8|3640.1|3634.1|8
1655102520000|2022-06-13 06:42:00|3643.6|3637.6|3646|3640|3646|3640|3643.6|3637.6|8
1655102530000|2022-06-13 06:42:10|3646.3|3640.3|3647.5|3641.5|3647.5|3641.5|3646.3|3640.3|5
1655102540000|2022-06-13 06:42:20|3647.3|3641.3|3647.3|3641.3|3648|3642|3646.8|3640.8|8
1655102550000|2022-06-13 06:42:30|3647|3641|3645|3639|3647|3641|3645|3639|3
1655102560000|2022-06-13 06:42:40|3645.3|3639.3|3646.5|3640.5|3646.5|3640.5|3645.3|3639.3|3
1655102580000|2022-06-13 06:43:00|3647.3|3641.3|3649.5|3643.5|3650|3644|3647.3|3641.3|8
1655102590000|2022-06-13 06:43:10|3649.8|3643.8|3650.3|3644.3|3651.8|3645.8|3649.8|3643.8|8
1655102600000|2022-06-13 06:43:20|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|3
1655102610000|2022-06-13 06:43:30|3652.3|3646.3|3653|3647|3653|3647|3651.8|3645.8|6
1655102620000|2022-06-13 06:43:40|3654.5|3648.5|3653.5|3647.5|3654.8|3648.8|3653.5|3647.5|4
1655102630000|2022-06-13 06:43:50|3654.5|3648.5|3652.5|3646.5|3654.5|3648.5|3651.8|3645.8|6
1655102640000|2022-06-13 06:44:00|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1655102660000|2022-06-13 06:44:20|3652.3|3646.3|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|3
1655102680000|2022-06-13 06:44:40|3652.5|3646.5|3649.4|3643.4|3652.5|3646.5|3649.4|3643.4|5
1655102690000|2022-06-13 06:44:50|3649.3|3643.3|3648.3|3642.3|3649.3|3643.3|3648.3|3642.3|3
1655102720000|2022-06-13 06:45:20|3649.3|3643.3|3649.8|3643.8|3649.9|3643.9|3649.3|3643.3|3
1655102730000|2022-06-13 06:45:30|3649.9|3643.9|3650|3644|3650|3644|3649.8|3643.8|3
1655102740000|2022-06-13 06:45:40|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1655102760000|2022-06-13 06:46:00|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|2
1655102770000|2022-06-13 06:46:10|3651|3645|3653|3647|3653|3647|3651|3645|2
1655102790000|2022-06-13 06:46:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1655102800000|2022-06-13 06:46:40|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1655102810000|2022-06-13 06:46:50|3651.3|3645.3|3651|3645|3651.3|3645.3|3650.8|3644.8|4
1655102820000|2022-06-13 06:47:00|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1655102830000|2022-06-13 06:47:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1655102840000|2022-06-13 06:47:20|3650|3644|3648.9|3642.9|3650|3644|3648.9|3642.9|2
1655102860000|2022-06-13 06:47:40|3648|3642|3647.8|3641.8|3648|3642|3647|3641|4
1655102870000|2022-06-13 06:47:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1655102900000|2022-06-13 06:48:20|3649.3|3643.3|3650|3644|3651.3|3645.3|3649.3|3643.3|3
1655102910000|2022-06-13 06:48:30|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|4
1655102920000|2022-06-13 06:48:40|3650.5|3644.5|3649.8|3643.8|3650.5|3644.5|3649.8|3643.8|2
1655102940000|2022-06-13 06:49:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1655102960000|2022-06-13 06:49:20|3648.1|3642.1|3646|3640|3648.1|3642.1|3645.8|3639.8|6
1655103000000|2022-06-13 06:50:00|3646.3|3640.3|3645|3639|3646.3|3640.3|3645|3639|4
1655103010000|2022-06-13 06:50:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1655103030000|2022-06-13 06:50:30|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|3
1655103060000|2022-06-13 06:51:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1655103070000|2022-06-13 06:51:10|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1655103110000|2022-06-13 06:51:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655103140000|2022-06-13 06:52:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655103170000|2022-06-13 06:52:50|3645.5|3639.5|3646.8|3640.8|3647|3641|3645.5|3639.5|3
1655103180000|2022-06-13 06:53:00|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1655103190000|2022-06-13 06:53:10|3647|3641|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1655103210000|2022-06-13 06:53:30|3647.8|3641.8|3649|3643|3649|3643|3647.8|3641.8|2
1655103220000|2022-06-13 06:53:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1655103230000|2022-06-13 06:53:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1655103240000|2022-06-13 06:54:00|3648.8|3642.8|3648|3642|3648.8|3642.8|3647.8|3641.8|5
1655103260000|2022-06-13 06:54:20|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1655103290000|2022-06-13 06:54:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1655103310000|2022-06-13 06:55:10|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655103340000|2022-06-13 06:55:40|3646.6|3640.6|3645.6|3639.6|3646.6|3640.6|3645.4|3639.4|5
1655103370000|2022-06-13 06:56:10|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|2
1655103400000|2022-06-13 06:56:40|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|2
1655103410000|2022-06-13 06:56:50|3644.6|3638.6|3641.6|3635.6|3644.6|3638.6|3641.6|3635.6|3
1655103420000|2022-06-13 06:57:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1655103430000|2022-06-13 06:57:10|3642.4|3636.4|3642.6|3636.6|3643.1|3637.1|3642.4|3636.4|6
1655103440000|2022-06-13 06:57:20|3643.6|3637.6|3644.1|3638.1|3644.9|3638.9|3643.6|3637.6|5
1655103450000|2022-06-13 06:57:30|3645.1|3639.1|3646.4|3640.4|3646.4|3640.4|3645.1|3639.1|2
1655103460000|2022-06-13 06:57:40|3645.9|3639.9|3645.1|3639.1|3645.9|3639.9|3645.1|3639.1|3
1655103470000|2022-06-13 06:57:50|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1655103480000|2022-06-13 06:58:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655103490000|2022-06-13 06:58:10|3644.4|3638.4|3643.4|3637.4|3644.4|3638.4|3642.6|3636.6|3
1655103500000|2022-06-13 06:58:20|3644.4|3638.4|3642.6|3636.6|3644.4|3638.4|3642.6|3636.6|3
1655103510000|2022-06-13 06:58:30|3642.4|3636.4|3639.6|3633.6|3642.4|3636.4|3639.6|3633.6|6
1655103520000|2022-06-13 06:58:40|3640.4|3634.4|3637.6|3631.6|3640.4|3634.4|3636.6|3630.6|9
1655103530000|2022-06-13 06:58:50|3639.1|3633.1|3637.6|3631.6|3639.6|3633.6|3637.6|3631.6|8
1655103540000|2022-06-13 06:59:00|3637.4|3631.4|3635.4|3629.4|3637.4|3631.4|3635.4|3629.4|5
1655103550000|2022-06-13 06:59:10|3635.1|3629.1|3636.4|3630.4|3636.4|3630.4|3634.6|3628.6|6
1655103560000|2022-06-13 06:59:20|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655103580000|2022-06-13 06:59:40|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1655103590000|2022-06-13 06:59:50|3635.1|3629.1|3637.4|3631.4|3637.6|3631.6|3634.1|3628.1|7
1655103600000|2022-06-13 07:00:00|3637.8|3631.8|3642.3|3636.3|3642.3|3636.3|3637.8|3631.8|6
1655103610000|2022-06-13 07:00:10|3642.5|3636.5|3642.4|3636.4|3642.5|3636.5|3642.3|3636.3|4
1655103620000|2022-06-13 07:00:20|3641.8|3635.8|3638.5|3632.5|3641.8|3635.8|3638.5|3632.5|4
1655103630000|2022-06-13 07:00:30|3639.3|3633.3|3636.8|3630.8|3639.3|3633.3|3636.5|3630.5|6
1655103650000|2022-06-13 07:00:50|3636.6|3630.6|3637.5|3631.5|3637.9|3631.9|3634.9|3628.9|8
1655103660000|2022-06-13 07:01:00|3637.1|3631.1|3634.4|3628.4|3637.1|3631.1|3634.4|3628.4|7
1655103670000|2022-06-13 07:01:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1655103700000|2022-06-13 07:01:40|3633.4|3627.4|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|5
1655103720000|2022-06-13 07:02:00|3634.9|3628.9|3635.1|3629.1|3635.9|3629.9|3634.9|3628.9|4
1655103730000|2022-06-13 07:02:10|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1655103760000|2022-06-13 07:02:40|3635.9|3629.9|3636.4|3630.4|3637.4|3631.4|3635.9|3629.9|4
1655103770000|2022-06-13 07:02:50|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|5
1655103780000|2022-06-13 07:03:00|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|3
1655103790000|2022-06-13 07:03:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1655103800000|2022-06-13 07:03:20|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655103830000|2022-06-13 07:03:50|3635.1|3629.1|3636.1|3630.1|3636.6|3630.6|3635.1|3629.1|3
1655103840000|2022-06-13 07:04:00|3636.4|3630.4|3635.4|3629.4|3636.4|3630.4|3635.4|3629.4|5
1655103850000|2022-06-13 07:04:10|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1655103860000|2022-06-13 07:04:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655103870000|2022-06-13 07:04:30|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655103900000|2022-06-13 07:05:00|3634.1|3628.1|3634.6|3628.6|3636|3630|3634.1|3628.1|4
1655103910000|2022-06-13 07:05:10|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1655103920000|2022-06-13 07:05:20|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1655103930000|2022-06-13 07:05:30|3635.4|3629.4|3637.1|3631.1|3637.1|3631.1|3635.4|3629.4|3
1655103960000|2022-06-13 07:06:00|3638.1|3632.1|3639.1|3633.1|3639.1|3633.1|3638.1|3632.1|2
1655103980000|2022-06-13 07:06:20|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1655104010000|2022-06-13 07:06:50|3638.6|3632.6|3640.4|3634.4|3640.4|3634.4|3638.6|3632.6|3
1655104020000|2022-06-13 07:07:00|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1655104030000|2022-06-13 07:07:10|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1655104040000|2022-06-13 07:07:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655104080000|2022-06-13 07:08:00|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1655104100000|2022-06-13 07:08:20|3638.4|3632.4|3637.4|3631.4|3638.4|3632.4|3637.4|3631.4|3
1655104110000|2022-06-13 07:08:30|3638.1|3632.1|3639.4|3633.4|3639.4|3633.4|3638.1|3632.1|3
1655104120000|2022-06-13 07:08:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655104130000|2022-06-13 07:08:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1655104140000|2022-06-13 07:09:00|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1655104170000|2022-06-13 07:09:30|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|2
1655104180000|2022-06-13 07:09:40|3636.9|3630.9|3635.6|3629.6|3636.9|3630.9|3635.6|3629.6|3
1655104210000|2022-06-13 07:10:10|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1655104230000|2022-06-13 07:10:30|3636.4|3630.4|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|4
1655104240000|2022-06-13 07:10:40|3635.9|3629.9|3636.6|3630.6|3636.6|3630.6|3635.1|3629.1|3
1655104280000|2022-06-13 07:11:20|3636.4|3630.4|3634.6|3628.6|3636.4|3630.4|3634.6|3628.6|3
1655104300000|2022-06-13 07:11:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1655104320000|2022-06-13 07:12:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655104330000|2022-06-13 07:12:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655104340000|2022-06-13 07:12:20|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655104420000|2022-06-13 07:13:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.1|3627.1|4
1655104450000|2022-06-13 07:14:10|3633.6|3627.6|3635.9|3629.9|3635.9|3629.9|3633.6|3627.6|3
1655104460000|2022-06-13 07:14:20|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1655104470000|2022-06-13 07:14:30|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1655104500000|2022-06-13 07:15:00|3635.6|3629.6|3636.4|3630.4|3636.4|3630.4|3635.6|3629.6|2
1655104520000|2022-06-13 07:15:20|3636.1|3630.1|3634.4|3628.4|3636.1|3630.1|3634.4|3628.4|5
1655104530000|2022-06-13 07:15:30|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|3
1655104540000|2022-06-13 07:15:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|3
1655104550000|2022-06-13 07:15:50|3632.4|3626.4|3630.6|3624.6|3633.4|3627.4|3630.6|3624.6|5
1655104560000|2022-06-13 07:16:00|3630.4|3624.4|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|3
1655104590000|2022-06-13 07:16:30|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1655104600000|2022-06-13 07:16:40|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1655104610000|2022-06-13 07:16:50|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655104620000|2022-06-13 07:17:00|3629.1|3623.1|3631.1|3625.1|3631.1|3625.1|3629.1|3623.1|5
1655104630000|2022-06-13 07:17:10|3631.9|3625.9|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|3
1655104640000|2022-06-13 07:17:20|3630.9|3624.9|3630.1|3624.1|3630.9|3624.9|3630.1|3624.1|3
1655104660000|2022-06-13 07:17:40|3630.9|3624.9|3631.1|3625.1|3631.4|3625.4|3630.9|3624.9|3
1655104670000|2022-06-13 07:17:50|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1655104700000|2022-06-13 07:18:20|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|2
1655104710000|2022-06-13 07:18:30|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|2
1655104720000|2022-06-13 07:18:40|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655104730000|2022-06-13 07:18:50|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1655104740000|2022-06-13 07:19:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1655104750000|2022-06-13 07:19:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655104800000|2022-06-13 07:20:00|3626.1|3620.1|3625.1|3619.1|3626.1|3620.1|3625.1|3619.1|3
1655104810000|2022-06-13 07:20:10|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|3
1655104840000|2022-06-13 07:20:40|3624.4|3618.4|3626.6|3620.6|3627.6|3621.6|3624.4|3618.4|5
1655104850000|2022-06-13 07:20:50|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655104860000|2022-06-13 07:21:00|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3625.1|3619.1|4
1655104870000|2022-06-13 07:21:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1655104880000|2022-06-13 07:21:20|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1655104890000|2022-06-13 07:21:30|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655104930000|2022-06-13 07:22:10|3625.1|3619.1|3624.1|3618.1|3625.1|3619.1|3624.1|3618.1|3
1655104950000|2022-06-13 07:22:30|3623.4|3617.4|3621.1|3615.1|3624.4|3618.4|3621.1|3615.1|5
1655104960000|2022-06-13 07:22:40|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655104980000|2022-06-13 07:23:00|3621.4|3615.4|3622.1|3616.1|3622.1|3616.1|3621.4|3615.4|10
1655104990000|2022-06-13 07:23:10|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3621.1|3615.1|3
1655105020000|2022-06-13 07:23:40|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655105030000|2022-06-13 07:23:50|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1655105040000|2022-06-13 07:24:00|3622.1|3616.1|3621.4|3615.4|3622.1|3616.1|3621.4|3615.4|2
1655105050000|2022-06-13 07:24:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655105070000|2022-06-13 07:24:30|3622.4|3616.4|3621.4|3615.4|3622.4|3616.4|3621.4|3615.4|5
1655105100000|2022-06-13 07:25:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655105110000|2022-06-13 07:25:10|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655105170000|2022-06-13 07:26:10|3620.6|3614.6|3618.6|3612.6|3620.6|3614.6|3618.6|3612.6|4
1655105180000|2022-06-13 07:26:20|3614.8|3608.8|3613.1|3607.1|3615.3|3609.3|3613.1|3607.1|6
1655105190000|2022-06-13 07:26:30|3613.6|3607.6|3619.6|3613.6|3619.6|3613.6|3613.6|3607.6|9
1655105200000|2022-06-13 07:26:40|3619.4|3613.4|3619.6|3613.6|3620.1|3614.1|3619.4|3613.4|8
1655105210000|2022-06-13 07:26:50|3619.9|3613.9|3619.4|3613.4|3620.6|3614.6|3619.4|3613.4|6
1655105220000|2022-06-13 07:27:00|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1655105230000|2022-06-13 07:27:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655105250000|2022-06-13 07:27:30|3618.4|3612.4|3619.6|3613.6|3619.6|3613.6|3618.4|3612.4|3
1655105260000|2022-06-13 07:27:40|3619.4|3613.4|3618.4|3612.4|3619.4|3613.4|3618.4|3612.4|4
1655105270000|2022-06-13 07:27:50|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655105280000|2022-06-13 07:28:00|3618.6|3612.6|3615.6|3609.6|3618.6|3612.6|3615.6|3609.6|4
1655105290000|2022-06-13 07:28:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655105310000|2022-06-13 07:28:30|3615.1|3609.1|3619.9|3613.9|3620.4|3614.4|3615.1|3609.1|9
1655105320000|2022-06-13 07:28:40|3620.1|3614.1|3619.4|3613.4|3620.4|3614.4|3618.9|3612.9|5
1655105330000|2022-06-13 07:28:50|3619.1|3613.1|3617.9|3611.9|3619.1|3613.1|3617.9|3611.9|4
1655105340000|2022-06-13 07:29:00|3617.6|3611.6|3616.1|3610.1|3617.6|3611.6|3616.1|3610.1|6
1655105350000|2022-06-13 07:29:10|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|4
1655105360000|2022-06-13 07:29:20|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1655105370000|2022-06-13 07:29:30|3615.4|3609.4|3616.4|3610.4|3616.4|3610.4|3615.4|3609.4|4
1655105380000|2022-06-13 07:29:40|3616.1|3610.1|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1655105390000|2022-06-13 07:29:50|3614.1|3608.1|3611.3|3605.3|3614.1|3608.1|3611.3|3605.3|2
1655105400000|2022-06-13 07:30:00|3611.1|3605.1|3611.3|3605.3|3611.3|3605.3|3611.1|3605.1|2
1655105420000|2022-06-13 07:30:20|3611.4|3605.4|3612.4|3606.4|3612.4|3606.4|3611.4|3605.4|5
1655105430000|2022-06-13 07:30:30|3612.1|3606.1|3610.4|3604.4|3612.1|3606.1|3610.4|3604.4|7
1655105440000|2022-06-13 07:30:40|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1655105450000|2022-06-13 07:30:50|3611.9|3605.9|3611.9|3605.9|3613.1|3607.1|3611.9|3605.9|4
1655105460000|2022-06-13 07:31:00|3611.6|3605.6|3609.4|3603.4|3611.6|3605.6|3609.4|3603.4|4
1655105470000|2022-06-13 07:31:10|3609.1|3603.1|3610.6|3604.6|3610.6|3604.6|3608.4|3602.4|4
1655105480000|2022-06-13 07:31:20|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|2
1655105490000|2022-06-13 07:31:30|3611.6|3605.6|3610.4|3604.4|3611.6|3605.6|3610.4|3604.4|4
1655105510000|2022-06-13 07:31:50|3609.9|3603.9|3612.1|3606.1|3612.1|3606.1|3609.9|3603.9|5
1655105520000|2022-06-13 07:32:00|3612.6|3606.6|3613.6|3607.6|3613.6|3607.6|3612.6|3606.6|2
1655105530000|2022-06-13 07:32:10|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1655105550000|2022-06-13 07:32:30|3611.4|3605.4|3610.9|3604.9|3611.9|3605.9|3610.9|3604.9|5
1655105560000|2022-06-13 07:32:40|3611.4|3605.4|3610.6|3604.6|3611.6|3605.6|3610.6|3604.6|7
1655105570000|2022-06-13 07:32:50|3610.1|3604.1|3611.4|3605.4|3611.4|3605.4|3610.1|3604.1|2
1655105580000|2022-06-13 07:33:00|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|3
1655105620000|2022-06-13 07:33:40|3611.9|3605.9|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|3
1655105630000|2022-06-13 07:33:50|3611.6|3605.6|3609.9|3603.9|3611.6|3605.6|3609.9|3603.9|5
1655105640000|2022-06-13 07:34:00|3609.6|3603.6|3612.1|3606.1|3612.1|3606.1|3608.6|3602.6|7
1655105670000|2022-06-13 07:34:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655105680000|2022-06-13 07:34:40|3611.6|3605.6|3611.4|3605.4|3611.9|3605.9|3611.4|3605.4|3
1655105690000|2022-06-13 07:34:50|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|4
1655105700000|2022-06-13 07:35:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655105710000|2022-06-13 07:35:10|3612.9|3606.9|3614.4|3608.4|3614.6|3608.6|3612.4|3606.4|7
1655105720000|2022-06-13 07:35:20|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.6|3607.6|7
1655105730000|2022-06-13 07:35:30|3614.1|3608.1|3610.4|3604.4|3614.6|3608.6|3610.4|3604.4|8
1655105740000|2022-06-13 07:35:40|3610.6|3604.6|3609.9|3603.9|3611.1|3605.1|3609.9|3603.9|6
1655105750000|2022-06-13 07:35:50|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.4|3603.4|5
1655105760000|2022-06-13 07:36:00|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1655105770000|2022-06-13 07:36:10|3608.4|3602.4|3607.6|3601.6|3608.4|3602.4|3607.6|3601.6|3
1655105780000|2022-06-13 07:36:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|3
1655105790000|2022-06-13 07:36:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655105800000|2022-06-13 07:36:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655105810000|2022-06-13 07:36:50|3606.9|3600.9|3609.1|3603.1|3609.1|3603.1|3606.1|3600.1|7
1655105820000|2022-06-13 07:37:00|3609.4|3603.4|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|3
1655105830000|2022-06-13 07:37:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655105840000|2022-06-13 07:37:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655105850000|2022-06-13 07:37:30|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|3
1655105860000|2022-06-13 07:37:40|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|2
1655105870000|2022-06-13 07:37:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655105900000|2022-06-13 07:38:20|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|3
1655105910000|2022-06-13 07:38:30|3604.6|3598.6|3605.6|3599.6|3605.6|3599.6|3604.6|3598.6|2
1655105920000|2022-06-13 07:38:40|3605.9|3599.9|3607.9|3601.9|3608.9|3602.9|3605.9|3599.9|7
1655105930000|2022-06-13 07:38:50|3608.1|3602.1|3609.1|3603.1|3609.1|3603.1|3608.1|3602.1|4
1655105940000|2022-06-13 07:39:00|3609.6|3603.6|3607.6|3601.6|3609.6|3603.6|3607.6|3601.6|6
1655105960000|2022-06-13 07:39:20|3607.4|3601.4|3607.4|3601.4|3608.4|3602.4|3607.4|3601.4|4
1655105970000|2022-06-13 07:39:30|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655105980000|2022-06-13 07:39:40|3606.6|3600.6|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|4
1655105990000|2022-06-13 07:39:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655106000000|2022-06-13 07:40:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655106030000|2022-06-13 07:40:30|3605.6|3599.6|3607.4|3601.4|3607.4|3601.4|3605.6|3599.6|3
1655106040000|2022-06-13 07:40:40|3606.6|3600.6|3607.1|3601.1|3607.1|3601.1|3606.1|3600.1|5
1655106050000|2022-06-13 07:40:50|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1655106060000|2022-06-13 07:41:00|3607.4|3601.4|3608.9|3602.9|3608.9|3602.9|3607.4|3601.4|4
1655106070000|2022-06-13 07:41:10|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1655106080000|2022-06-13 07:41:20|3609.4|3603.4|3611.1|3605.1|3611.1|3605.1|3609.4|3603.4|3
1655106090000|2022-06-13 07:41:30|3611.6|3605.6|3613.9|3607.9|3614|3608|3611.6|3605.6|5
1655106100000|2022-06-13 07:41:40|3613.6|3607.6|3612.6|3606.6|3613.6|3607.6|3612.6|3606.6|4
1655106110000|2022-06-13 07:41:50|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|3
1655106120000|2022-06-13 07:42:00|3612.9|3606.9|3613.6|3607.6|3614.4|3608.4|3612.9|3606.9|7
1655106130000|2022-06-13 07:42:10|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1655106140000|2022-06-13 07:42:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655106150000|2022-06-13 07:42:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655106160000|2022-06-13 07:42:40|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|4
1655106190000|2022-06-13 07:43:10|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3611.6|3605.6|5
1655106200000|2022-06-13 07:43:20|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|3
1655106210000|2022-06-13 07:43:30|3612.6|3606.6|3609.1|3603.1|3612.6|3606.6|3609.1|3603.1|4
1655106220000|2022-06-13 07:43:40|3608.9|3602.9|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|5
1655106240000|2022-06-13 07:44:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655106250000|2022-06-13 07:44:10|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1655106270000|2022-06-13 07:44:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655106300000|2022-06-13 07:45:00|3606.9|3600.9|3605.4|3599.4|3606.9|3600.9|3605.4|3599.4|5
1655106320000|2022-06-13 07:45:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655106330000|2022-06-13 07:45:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655106380000|2022-06-13 07:46:20|3605.6|3599.6|3607.1|3601.1|3607.1|3601.1|3605.6|3599.6|3
1655106390000|2022-06-13 07:46:30|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.4|3600.4|3
1655106410000|2022-06-13 07:46:50|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1655106420000|2022-06-13 07:47:00|3606.9|3600.9|3606.1|3600.1|3606.9|3600.9|3606.1|3600.1|2
1655106440000|2022-06-13 07:47:20|3606.4|3600.4|3606.9|3600.9|3607.1|3601.1|3606.4|3600.4|4
1655106450000|2022-06-13 07:47:30|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|3
1655106490000|2022-06-13 07:48:10|3607.9|3601.9|3609.1|3603.1|3609.1|3603.1|3607.9|3601.9|2
1655106500000|2022-06-13 07:48:20|3608.9|3602.9|3607.1|3601.1|3608.9|3602.9|3607.1|3601.1|7
1655106510000|2022-06-13 07:48:30|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|5
1655106520000|2022-06-13 07:48:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655106530000|2022-06-13 07:48:50|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1655106550000|2022-06-13 07:49:10|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|2
1655106570000|2022-06-13 07:49:30|3606.1|3600.1|3606.6|3600.6|3606.6|3600.6|3605.6|3599.6|3
1655106580000|2022-06-13 07:49:40|3606.9|3600.9|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|6
1655106590000|2022-06-13 07:49:50|3607.1|3601.1|3608.4|3602.4|3608.4|3602.4|3607.1|3601.1|4
1655106620000|2022-06-13 07:50:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655106630000|2022-06-13 07:50:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655106650000|2022-06-13 07:50:50|3608.6|3602.6|3606.9|3600.9|3608.6|3602.6|3606.1|3600.1|5
1655106670000|2022-06-13 07:51:10|3606.6|3600.6|3606.6|3600.6|3606.9|3600.9|3605.6|3599.6|8
1655106690000|2022-06-13 07:51:30|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|4
1655106710000|2022-06-13 07:51:50|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1655106720000|2022-06-13 07:52:00|3606.6|3600.6|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|2
1655106750000|2022-06-13 07:52:30|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655106760000|2022-06-13 07:52:40|3608.1|3602.1|3608.9|3602.9|3608.9|3602.9|3608.1|3602.1|3
1655106770000|2022-06-13 07:52:50|3608.6|3602.6|3609.9|3603.9|3609.9|3603.9|3608.6|3602.6|6
1655106780000|2022-06-13 07:53:00|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1655106790000|2022-06-13 07:53:10|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.9|3601.9|2
1655106800000|2022-06-13 07:53:20|3607.6|3601.6|3606.6|3600.6|3607.6|3601.6|3606.6|3600.6|7
1655106810000|2022-06-13 07:53:30|3606.4|3600.4|3606.6|3600.6|3606.9|3600.9|3606.4|3600.4|8
1655106840000|2022-06-13 07:54:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1655106850000|2022-06-13 07:54:10|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655106860000|2022-06-13 07:54:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655106870000|2022-06-13 07:54:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655106890000|2022-06-13 07:54:50|3606.1|3600.1|3606.4|3600.4|3607.1|3601.1|3606.1|3600.1|4
1655106910000|2022-06-13 07:55:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655106930000|2022-06-13 07:55:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655106940000|2022-06-13 07:55:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655106950000|2022-06-13 07:55:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655106960000|2022-06-13 07:56:00|3605.9|3599.9|3606.4|3600.4|3606.6|3600.6|3605.9|3599.9|6
1655106970000|2022-06-13 07:56:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655106980000|2022-06-13 07:56:20|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|3
1655107000000|2022-06-13 07:56:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655107040000|2022-06-13 07:57:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655107120000|2022-06-13 07:58:40|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1655107160000|2022-06-13 07:59:20|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1655107180000|2022-06-13 07:59:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655107290000|2022-06-13 08:01:30|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1655107310000|2022-06-13 08:01:50|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1655107320000|2022-06-13 08:02:00|3604.6|3598.6|3603.6|3597.6|3604.6|3598.6|3603.6|3597.6|2
1655107330000|2022-06-13 08:02:10|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1655107340000|2022-06-13 08:02:20|3604.9|3598.9|3605.6|3599.6|3605.6|3599.6|3604.9|3598.9|2
1655107350000|2022-06-13 08:02:30|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|3
1655107360000|2022-06-13 08:02:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655107370000|2022-06-13 08:02:50|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|3
1655107380000|2022-06-13 08:03:00|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|3
1655107390000|2022-06-13 08:03:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1655107400000|2022-06-13 08:03:20|3605.1|3599.1|3606.6|3600.6|3606.9|3600.9|3605.1|3599.1|6
1655107420000|2022-06-13 08:03:40|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|2
1655107440000|2022-06-13 08:04:00|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655107450000|2022-06-13 08:04:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655107490000|2022-06-13 08:04:50|3605.6|3599.6|3603.9|3597.9|3605.6|3599.6|3603.9|3597.9|2
1655107510000|2022-06-13 08:05:10|3604.1|3598.1|3606.9|3600.9|3606.9|3600.9|3604.1|3598.1|5
1655107520000|2022-06-13 08:05:20|3607.1|3601.1|3608.6|3602.6|3608.6|3602.6|3607.1|3601.1|6
1655107530000|2022-06-13 08:05:30|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1655107540000|2022-06-13 08:05:40|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1655107550000|2022-06-13 08:05:50|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1655107560000|2022-06-13 08:06:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655107580000|2022-06-13 08:06:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1655107590000|2022-06-13 08:06:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655107620000|2022-06-13 08:07:00|3609.1|3603.1|3610.9|3604.9|3612.1|3606.1|3609.1|3603.1|3
1655107640000|2022-06-13 08:07:20|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|4
1655107750000|2022-06-13 08:09:10|3611.6|3605.6|3615.1|3609.1|3615.1|3609.1|3611.6|3605.6|4
1655107760000|2022-06-13 08:09:20|3614.9|3608.9|3613.6|3607.6|3614.9|3608.9|3612.6|3606.6|3
1655107770000|2022-06-13 08:09:30|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|6
1655107780000|2022-06-13 08:09:40|3614.4|3608.4|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|4
1655107800000|2022-06-13 08:10:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|5
1655107810000|2022-06-13 08:10:10|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1655107830000|2022-06-13 08:10:30|3615.4|3609.4|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|4
1655107880000|2022-06-13 08:11:20|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1655107900000|2022-06-13 08:11:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655107930000|2022-06-13 08:12:10|3614.1|3608.1|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|3
1655107940000|2022-06-13 08:12:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1655107950000|2022-06-13 08:12:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655107970000|2022-06-13 08:12:50|3613.4|3607.4|3615.6|3609.6|3615.6|3609.6|3613.4|3607.4|4
1655107990000|2022-06-13 08:13:10|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|4
1655108000000|2022-06-13 08:13:20|3614.4|3608.4|3613.4|3607.4|3614.4|3608.4|3613.1|3607.1|5
1655108020000|2022-06-13 08:13:40|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655108030000|2022-06-13 08:13:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655108040000|2022-06-13 08:14:00|3612.4|3606.4|3610.9|3604.9|3612.4|3606.4|3610.9|3604.9|4
1655108080000|2022-06-13 08:14:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655108110000|2022-06-13 08:15:10|3610.9|3604.9|3609.4|3603.4|3610.9|3604.9|3609.4|3603.4|3
1655108120000|2022-06-13 08:15:20|3609.1|3603.1|3607.6|3601.6|3609.1|3603.1|3607.6|3601.6|6
1655108130000|2022-06-13 08:15:30|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.1|3600.1|4
1655108140000|2022-06-13 08:15:40|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1655108150000|2022-06-13 08:15:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1655108160000|2022-06-13 08:16:00|3606.6|3600.6|3608.9|3602.9|3609.1|3603.1|3606.6|3600.6|3
1655108170000|2022-06-13 08:16:10|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.4|3602.4|4
1655108180000|2022-06-13 08:16:20|3609.4|3603.4|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|4
1655108200000|2022-06-13 08:16:40|3609.9|3603.9|3607.9|3601.9|3609.9|3603.9|3607.9|3601.9|5
1655108210000|2022-06-13 08:16:50|3608.4|3602.4|3610.1|3604.1|3610.1|3604.1|3608.4|3602.4|4
1655108220000|2022-06-13 08:17:00|3610.4|3604.4|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|6
1655108230000|2022-06-13 08:17:10|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.6|3603.6|5
1655108240000|2022-06-13 08:17:20|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1655108250000|2022-06-13 08:17:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655108260000|2022-06-13 08:17:40|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655108270000|2022-06-13 08:17:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1655108280000|2022-06-13 08:18:00|3610.9|3604.9|3612.1|3606.1|3612.9|3606.9|3610.9|3604.9|6
1655108290000|2022-06-13 08:18:10|3611.9|3605.9|3611.1|3605.1|3611.9|3605.9|3611.1|3605.1|5
1655108310000|2022-06-13 08:18:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1655108320000|2022-06-13 08:18:40|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655108330000|2022-06-13 08:18:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655108340000|2022-06-13 08:19:00|3608.6|3602.6|3606.4|3600.4|3608.6|3602.6|3606.4|3600.4|7
1655108350000|2022-06-13 08:19:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655108370000|2022-06-13 08:19:30|3607.1|3601.1|3607.6|3601.6|3608.1|3602.1|3607.1|3601.1|3
1655108380000|2022-06-13 08:19:40|3607.4|3601.4|3605.9|3599.9|3607.4|3601.4|3605.9|3599.9|4
1655108390000|2022-06-13 08:19:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655108400000|2022-06-13 08:20:00|3606.4|3600.4|3606.5|3600.5|3608.1|3602.1|3606.4|3600.4|5
1655108410000|2022-06-13 08:20:10|3605.3|3599.3|3605.9|3599.9|3605.9|3599.9|3604.3|3598.3|7
1655108420000|2022-06-13 08:20:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655108430000|2022-06-13 08:20:30|3604.9|3598.9|3605.6|3599.6|3605.6|3599.6|3604.9|3598.9|4
1655108440000|2022-06-13 08:20:40|3605.9|3599.9|3605.4|3599.4|3606.6|3600.6|3605.4|3599.4|5
1655108450000|2022-06-13 08:20:50|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.4|3598.4|5
1655108460000|2022-06-13 08:21:00|3605.1|3599.1|3604.9|3598.9|3606.1|3600.1|3604.9|3598.9|3
1655108500000|2022-06-13 08:21:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655108520000|2022-06-13 08:22:00|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1655108550000|2022-06-13 08:22:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655108560000|2022-06-13 08:22:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655108590000|2022-06-13 08:23:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|3
1655108610000|2022-06-13 08:23:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655108620000|2022-06-13 08:23:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655108670000|2022-06-13 08:24:30|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1655108690000|2022-06-13 08:24:50|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1655108700000|2022-06-13 08:25:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|4
1655108790000|2022-06-13 08:26:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655108800000|2022-06-13 08:26:40|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|3
1655108810000|2022-06-13 08:26:50|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1655108820000|2022-06-13 08:27:00|3606.1|3600.1|3605.1|3599.1|3606.1|3600.1|3605.1|3599.1|2
1655108830000|2022-06-13 08:27:10|3604.9|3598.9|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|3
1655108840000|2022-06-13 08:27:20|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|3
1655108900000|2022-06-13 08:28:20|3606.1|3600.1|3608.4|3602.4|3608.4|3602.4|3606.1|3600.1|4
1655108910000|2022-06-13 08:28:30|3608.1|3602.1|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|2
1655108920000|2022-06-13 08:28:40|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|2
1655108930000|2022-06-13 08:28:50|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1655108950000|2022-06-13 08:29:10|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3607.1|3601.1|4
1655108980000|2022-06-13 08:29:40|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|2
1655108990000|2022-06-13 08:29:50|3608.1|3602.1|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|2
1655109000000|2022-06-13 08:30:00|3607.1|3601.1|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|3
1655109010000|2022-06-13 08:30:10|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1655109020000|2022-06-13 08:30:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655109040000|2022-06-13 08:30:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1655109050000|2022-06-13 08:30:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655109090000|2022-06-13 08:31:30|3607.1|3601.1|3607.9|3601.9|3607.9|3601.9|3607.1|3601.1|2
1655109100000|2022-06-13 08:31:40|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|2
1655109140000|2022-06-13 08:32:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655109170000|2022-06-13 08:32:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655109180000|2022-06-13 08:33:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655109200000|2022-06-13 08:33:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655109210000|2022-06-13 08:33:30|3607.1|3601.1|3608.4|3602.4|3608.4|3602.4|3606.9|3600.9|4
1655109220000|2022-06-13 08:33:40|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.4|3601.4|4
1655109240000|2022-06-13 08:34:00|3607.4|3601.4|3606.4|3600.4|3607.4|3601.4|3606.4|3600.4|4
1655109260000|2022-06-13 08:34:20|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1655109270000|2022-06-13 08:34:30|3605.6|3599.6|3604.6|3598.6|3605.6|3599.6|3604.6|3598.6|2
1655109280000|2022-06-13 08:34:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655109290000|2022-06-13 08:34:50|3604.6|3598.6|3605.6|3599.6|3605.9|3599.9|3604.6|3598.6|3
1655109300000|2022-06-13 08:35:00|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.9|3599.9|2
1655109310000|2022-06-13 08:35:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1655109320000|2022-06-13 08:35:20|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|5
1655109340000|2022-06-13 08:35:40|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655109350000|2022-06-13 08:35:50|3604.6|3598.6|3605.1|3599.1|3605.4|3599.4|3604.6|3598.6|4
1655109380000|2022-06-13 08:36:20|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1655109390000|2022-06-13 08:36:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655109420000|2022-06-13 08:37:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655109440000|2022-06-13 08:37:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655109450000|2022-06-13 08:37:30|3605.1|3599.1|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|3
1655109460000|2022-06-13 08:37:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655109470000|2022-06-13 08:37:50|3605.1|3599.1|3603.9|3597.9|3605.1|3599.1|3603.6|3597.6|3
1655109490000|2022-06-13 08:38:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655109520000|2022-06-13 08:38:40|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1655109530000|2022-06-13 08:38:50|3602.4|3596.4|3598.6|3592.6|3602.4|3596.4|3598.6|3592.6|2
1655109540000|2022-06-13 08:39:00|3598.4|3592.4|3597.6|3591.6|3598.4|3592.4|3597.6|3591.6|4
1655109550000|2022-06-13 08:39:10|3597.4|3591.4|3595.9|3589.9|3597.4|3591.4|3595.9|3589.9|3
1655109570000|2022-06-13 08:39:30|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|2
1655109580000|2022-06-13 08:39:40|3594.4|3588.4|3593.9|3587.9|3594.4|3588.4|3593.9|3587.9|3
1655109590000|2022-06-13 08:39:50|3594.4|3588.4|3596.1|3590.1|3597.6|3591.6|3594.4|3588.4|7
1655109600000|2022-06-13 08:40:00|3596.4|3590.4|3597.4|3591.4|3598.1|3592.1|3596.4|3590.4|8
1655109610000|2022-06-13 08:40:10|3597.6|3591.6|3598.4|3592.4|3598.6|3592.6|3597.6|3591.6|4
1655109620000|2022-06-13 08:40:20|3598.1|3592.1|3596.9|3590.9|3598.1|3592.1|3596.9|3590.9|4
1655109630000|2022-06-13 08:40:30|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1655109650000|2022-06-13 08:40:50|3597.4|3591.4|3598.6|3592.6|3598.6|3592.6|3597.4|3591.4|5
1655109660000|2022-06-13 08:41:00|3598.4|3592.4|3597.6|3591.6|3598.4|3592.4|3597.6|3591.6|2
1655109670000|2022-06-13 08:41:10|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1655109680000|2022-06-13 08:41:20|3598.4|3592.4|3598.6|3592.6|3598.9|3592.9|3598.1|3592.1|7
1655109690000|2022-06-13 08:41:30|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|3
1655109700000|2022-06-13 08:41:40|3598.1|3592.1|3598.4|3592.4|3598.6|3592.6|3598.1|3592.1|3
1655109710000|2022-06-13 08:41:50|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1655109720000|2022-06-13 08:42:00|3597.9|3591.9|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|3
1655109730000|2022-06-13 08:42:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655109740000|2022-06-13 08:42:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655109780000|2022-06-13 08:43:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655109790000|2022-06-13 08:43:10|3596.9|3590.9|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|4
1655109800000|2022-06-13 08:43:20|3597.6|3591.6|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|5
1655109810000|2022-06-13 08:43:30|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|4
1655109830000|2022-06-13 08:43:50|3596.4|3590.4|3594.9|3588.9|3596.4|3590.4|3594.9|3588.9|2
1655109840000|2022-06-13 08:44:00|3594.6|3588.6|3593.9|3587.9|3594.6|3588.6|3593.9|3587.9|4
1655109850000|2022-06-13 08:44:10|3594.4|3588.4|3596.1|3590.1|3596.1|3590.1|3594.4|3588.4|6
1655109860000|2022-06-13 08:44:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655109880000|2022-06-13 08:44:40|3597.1|3591.1|3596.6|3590.6|3598.1|3592.1|3596.6|3590.6|5
1655109890000|2022-06-13 08:44:50|3597.1|3591.1|3599.6|3593.6|3599.6|3593.6|3596.6|3590.6|6
1655109900000|2022-06-13 08:45:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655109920000|2022-06-13 08:45:20|3599.6|3593.6|3600.6|3594.6|3600.6|3594.6|3599.6|3593.6|3
1655109930000|2022-06-13 08:45:30|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1655109950000|2022-06-13 08:45:50|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655109960000|2022-06-13 08:46:00|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655109970000|2022-06-13 08:46:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655109980000|2022-06-13 08:46:20|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|4
1655110000000|2022-06-13 08:46:40|3602.4|3596.4|3602.6|3596.6|3603.4|3597.4|3602.4|3596.4|7
1655110010000|2022-06-13 08:46:50|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1655110020000|2022-06-13 08:47:00|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3602.9|3596.9|4
1655110030000|2022-06-13 08:47:10|3603.9|3597.9|3600.6|3594.6|3603.9|3597.9|3600.6|3594.6|4
1655110040000|2022-06-13 08:47:20|3600.9|3594.9|3602.1|3596.1|3602.1|3596.1|3600.9|3594.9|7
1655110060000|2022-06-13 08:47:40|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.6|3595.6|4
1655110070000|2022-06-13 08:47:50|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|4
1655110080000|2022-06-13 08:48:00|3602.9|3596.9|3603.9|3597.9|3603.9|3597.9|3602.9|3596.9|3
1655110110000|2022-06-13 08:48:30|3603.4|3597.4|3602.6|3596.6|3603.4|3597.4|3601.9|3595.9|5
1655110120000|2022-06-13 08:48:40|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3601.9|3595.9|6
1655110130000|2022-06-13 08:48:50|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|6
1655110140000|2022-06-13 08:49:00|3602.4|3596.4|3603.4|3597.4|3603.4|3597.4|3602.4|3596.4|7
1655110150000|2022-06-13 08:49:10|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1655110160000|2022-06-13 08:49:20|3604.9|3598.9|3605.9|3599.9|3605.9|3599.9|3604.9|3598.9|2
1655110170000|2022-06-13 08:49:30|3606.1|3600.1|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|2
1655110180000|2022-06-13 08:49:40|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|3
1655110190000|2022-06-13 08:49:50|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|2
1655110200000|2022-06-13 08:50:00|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|8
1655110210000|2022-06-13 08:50:10|3608.1|3602.1|3608.6|3602.6|3608.6|3602.6|3608.1|3602.1|2
1655110220000|2022-06-13 08:50:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655110230000|2022-06-13 08:50:30|3609.1|3603.1|3609.1|3603.1|3609.6|3603.6|3608.9|3602.9|6
1655110240000|2022-06-13 08:50:40|3608.4|3602.4|3609.9|3603.9|3609.9|3603.9|3608.4|3602.4|4
1655110270000|2022-06-13 08:51:10|3609.6|3603.6|3607.6|3601.6|3609.6|3603.6|3607.6|3601.6|4
1655110280000|2022-06-13 08:51:20|3607.4|3601.4|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|4
1655110300000|2022-06-13 08:51:40|3606.4|3600.4|3605.6|3599.6|3606.4|3600.4|3605.6|3599.6|3
1655110310000|2022-06-13 08:51:50|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655110420000|2022-06-13 08:53:40|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3602.9|3596.9|9
1655110430000|2022-06-13 08:53:50|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1655110440000|2022-06-13 08:54:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655110450000|2022-06-13 08:54:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|3
1655110460000|2022-06-13 08:54:20|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1655110520000|2022-06-13 08:55:20|3605.4|3599.4|3606.4|3600.4|3607.1|3601.1|3605.4|3599.4|6
1655110530000|2022-06-13 08:55:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|3
1655110540000|2022-06-13 08:55:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655110570000|2022-06-13 08:56:10|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3605.4|3599.4|6
1655110590000|2022-06-13 08:56:30|3605.4|3599.4|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|3
1655110620000|2022-06-13 08:57:00|3605.1|3599.1|3603.9|3597.9|3605.1|3599.1|3603.9|3597.9|4
1655110630000|2022-06-13 08:57:10|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|2
1655110650000|2022-06-13 08:57:30|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|3
1655110670000|2022-06-13 08:57:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655110800000|2022-06-13 09:00:00|3602.9|3596.9|3599.6|3593.6|3602.9|3596.9|3599.6|3593.6|4
1655110810000|2022-06-13 09:00:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655110820000|2022-06-13 09:00:20|3599.6|3593.6|3601.6|3595.6|3601.9|3595.9|3599.6|3593.6|5
1655110830000|2022-06-13 09:00:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655110870000|2022-06-13 09:01:10|3601.9|3595.9|3605.4|3599.4|3605.4|3599.4|3601.9|3595.9|6
1655110880000|2022-06-13 09:01:20|3605.6|3599.6|3604.4|3598.4|3605.6|3599.6|3604.1|3598.1|4
1655110890000|2022-06-13 09:01:30|3604.6|3598.6|3606.1|3600.1|3606.1|3600.1|3604.6|3598.6|3
1655110960000|2022-06-13 09:02:40|3606.4|3600.4|3607.9|3601.9|3608.4|3602.4|3606.4|3600.4|4
1655110970000|2022-06-13 09:02:50|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|2
1655110980000|2022-06-13 09:03:00|3607.4|3601.4|3607.6|3601.6|3608.4|3602.4|3607.4|3601.4|7
1655110990000|2022-06-13 09:03:10|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|2
1655111000000|2022-06-13 09:03:20|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1655111010000|2022-06-13 09:03:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655111020000|2022-06-13 09:03:40|3606.9|3600.9|3607.6|3601.6|3607.6|3601.6|3606.9|3600.9|2
1655111030000|2022-06-13 09:03:50|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|3
1655111040000|2022-06-13 09:04:00|3607.6|3601.6|3606.6|3600.6|3607.6|3601.6|3606.4|3600.4|5
1655111050000|2022-06-13 09:04:10|3606.9|3600.9|3606.1|3600.1|3607.6|3601.6|3606.1|3600.1|9
1655111060000|2022-06-13 09:04:20|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.1|3599.1|7
1655111070000|2022-06-13 09:04:30|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|2
1655111090000|2022-06-13 09:04:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655111100000|2022-06-13 09:05:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655111110000|2022-06-13 09:05:10|3604.6|3598.6|3603.6|3597.6|3604.9|3598.9|3603.4|3597.4|4
1655111120000|2022-06-13 09:05:20|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|4
1655111160000|2022-06-13 09:06:00|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1655111180000|2022-06-13 09:06:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655111210000|2022-06-13 09:06:50|3604.6|3598.6|3602.9|3596.9|3604.6|3598.6|3602.9|3596.9|7
1655111220000|2022-06-13 09:07:00|3603.4|3597.4|3603.9|3597.9|3605.1|3599.1|3603.4|3597.4|3
1655111230000|2022-06-13 09:07:10|3603.6|3597.6|3601.6|3595.6|3603.6|3597.6|3600.9|3594.9|5
1655111260000|2022-06-13 09:07:40|3601.9|3595.9|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|5
1655111270000|2022-06-13 09:07:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655111280000|2022-06-13 09:08:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655111290000|2022-06-13 09:08:10|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|2
1655111300000|2022-06-13 09:08:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|3
1655111310000|2022-06-13 09:08:30|3600.4|3594.4|3600.6|3594.6|3600.9|3594.9|3600.4|3594.4|3
1655111320000|2022-06-13 09:08:40|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1655111330000|2022-06-13 09:08:50|3601.6|3595.6|3602.1|3596.1|3602.4|3596.4|3601.6|3595.6|5
1655111340000|2022-06-13 09:09:00|3601.4|3595.4|3599.9|3593.9|3601.4|3595.4|3599.4|3593.4|7
1655111350000|2022-06-13 09:09:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655111360000|2022-06-13 09:09:20|3600.6|3594.6|3601.4|3595.4|3601.4|3595.4|3600.6|3594.6|4
1655111370000|2022-06-13 09:09:30|3601.9|3595.9|3602.6|3596.6|3602.6|3596.6|3601.9|3595.9|6
1655111380000|2022-06-13 09:09:40|3602.9|3596.9|3604.4|3598.4|3604.4|3598.4|3602.9|3596.9|7
1655111390000|2022-06-13 09:09:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655111400000|2022-06-13 09:10:00|3604.9|3598.9|3606.6|3600.6|3606.6|3600.6|3604.9|3598.9|10
1655111430000|2022-06-13 09:10:30|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655111440000|2022-06-13 09:10:40|3606.3|3600.3|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|4
1655111460000|2022-06-13 09:11:00|3605.6|3599.6|3606.4|3600.4|3606.6|3600.6|3605.6|3599.6|3
1655111480000|2022-06-13 09:11:20|3606.1|3600.1|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1655111520000|2022-06-13 09:12:00|3606.1|3600.1|3606.4|3600.4|3607.1|3601.1|3606.1|3600.1|3
1655111540000|2022-06-13 09:12:20|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|3
1655111560000|2022-06-13 09:12:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655111570000|2022-06-13 09:12:50|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1655111620000|2022-06-13 09:13:40|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655111630000|2022-06-13 09:13:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655111640000|2022-06-13 09:14:00|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1655111650000|2022-06-13 09:14:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655111670000|2022-06-13 09:14:30|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1655111690000|2022-06-13 09:14:50|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3605.9|3599.9|4
1655111700000|2022-06-13 09:15:00|3606.1|3600.1|3604.9|3598.9|3606.1|3600.1|3604.9|3598.9|3
1655111710000|2022-06-13 09:15:10|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|4
1655111730000|2022-06-13 09:15:30|3604.6|3598.6|3606.6|3600.6|3606.6|3600.6|3604.6|3598.6|3
1655111740000|2022-06-13 09:15:40|3606.9|3600.9|3607.6|3601.6|3607.6|3601.6|3606.9|3600.9|3
1655111760000|2022-06-13 09:16:00|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1655111780000|2022-06-13 09:16:20|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|2
1655111800000|2022-06-13 09:16:40|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.1|3598.1|5
1655111820000|2022-06-13 09:17:00|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1655111830000|2022-06-13 09:17:10|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655111840000|2022-06-13 09:17:20|3604.4|3598.4|3605.4|3599.4|3605.4|3599.4|3604.4|3598.4|4
1655111860000|2022-06-13 09:17:40|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1655111870000|2022-06-13 09:17:50|3604.6|3598.6|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|2
1655111880000|2022-06-13 09:18:00|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1655111890000|2022-06-13 09:18:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655111900000|2022-06-13 09:18:20|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3604.6|3598.6|7
1655111910000|2022-06-13 09:18:30|3606.6|3600.6|3606.9|3600.9|3607.4|3601.4|3606.6|3600.6|4
1655111920000|2022-06-13 09:18:40|3606.6|3600.6|3607.4|3601.4|3607.4|3601.4|3606.1|3600.1|6
1655111930000|2022-06-13 09:18:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655112000000|2022-06-13 09:20:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655112050000|2022-06-13 09:20:50|3609.1|3603.1|3612.6|3606.6|3612.6|3606.6|3609.1|3603.1|7
1655112060000|2022-06-13 09:21:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|5
1655112070000|2022-06-13 09:21:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655112080000|2022-06-13 09:21:20|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1655112090000|2022-06-13 09:21:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1655112120000|2022-06-13 09:22:00|3611.9|3605.9|3613.9|3607.9|3614.1|3608.1|3611.9|3605.9|6
1655112130000|2022-06-13 09:22:10|3612.9|3606.9|3611|3605|3612.9|3606.9|3611|3605|4
1655112140000|2022-06-13 09:22:20|3611.1|3605.1|3607.4|3601.4|3611.5|3605.5|3607.4|3601.4|8
1655112150000|2022-06-13 09:22:30|3607.1|3601.1|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|4
1655112160000|2022-06-13 09:22:40|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|2
1655112170000|2022-06-13 09:22:50|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1655112180000|2022-06-13 09:23:00|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|3
1655112200000|2022-06-13 09:23:20|3604.4|3598.4|3602.1|3596.1|3604.4|3598.4|3602.1|3596.1|2
1655112210000|2022-06-13 09:23:30|3600.9|3594.9|3598.6|3592.6|3600.9|3594.9|3598.6|3592.6|2
1655112220000|2022-06-13 09:23:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655112250000|2022-06-13 09:24:10|3597.6|3591.6|3595.9|3589.9|3597.6|3591.6|3595.9|3589.9|4
1655112260000|2022-06-13 09:24:20|3595.6|3589.6|3594.1|3588.1|3595.6|3589.6|3594.1|3588.1|6
1655112270000|2022-06-13 09:24:30|3592.9|3586.9|3591.9|3585.9|3592.9|3586.9|3591.9|3585.9|2
1655112280000|2022-06-13 09:24:40|3591.6|3585.6|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|3
1655112290000|2022-06-13 09:24:50|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655112340000|2022-06-13 09:25:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655112350000|2022-06-13 09:25:50|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.4|3584.4|3
1655112380000|2022-06-13 09:26:20|3591.1|3585.1|3593.6|3587.6|3595.3|3589.3|3591.1|3585.1|6
1655112390000|2022-06-13 09:26:30|3592.8|3586.8|3592.6|3586.6|3592.8|3586.8|3592.6|3586.6|2
1655112400000|2022-06-13 09:26:40|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655112410000|2022-06-13 09:26:50|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1655112440000|2022-06-13 09:27:20|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655112490000|2022-06-13 09:28:10|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655112500000|2022-06-13 09:28:20|3591.6|3585.6|3593.6|3587.6|3593.6|3587.6|3591.6|3585.6|2
1655112510000|2022-06-13 09:28:30|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1655112520000|2022-06-13 09:28:40|3592.1|3586.1|3590.6|3584.6|3592.1|3586.1|3590.6|3584.6|2
1655112530000|2022-06-13 09:28:50|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|2
1655112590000|2022-06-13 09:29:50|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655112600000|2022-06-13 09:30:00|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1655112660000|2022-06-13 09:31:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655112700000|2022-06-13 09:31:40|3589.9|3583.9|3592.1|3586.1|3593.6|3587.6|3589.9|3583.9|4
1655112710000|2022-06-13 09:31:50|3591.9|3585.9|3591.1|3585.1|3591.9|3585.9|3591.1|3585.1|2
1655112720000|2022-06-13 09:32:00|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1655112750000|2022-06-13 09:32:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655112780000|2022-06-13 09:33:00|3591.1|3585.1|3591.6|3585.6|3591.9|3585.9|3591.1|3585.1|3
1655112820000|2022-06-13 09:33:40|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655112850000|2022-06-13 09:34:10|3591.6|3585.6|3591.4|3585.4|3592.1|3586.1|3591.1|3585.1|4
1655112860000|2022-06-13 09:34:20|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655112870000|2022-06-13 09:34:30|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3590.9|3584.9|4
1655112880000|2022-06-13 09:34:40|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1655112890000|2022-06-13 09:34:50|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1655112900000|2022-06-13 09:35:00|3591.9|3585.9|3590.4|3584.4|3593.6|3587.6|3590.4|3584.4|6
1655112910000|2022-06-13 09:35:10|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655112920000|2022-06-13 09:35:20|3590.9|3584.9|3590.4|3584.4|3591.1|3585.1|3590.4|3584.4|5
1655112930000|2022-06-13 09:35:30|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1655112940000|2022-06-13 09:35:40|3592.6|3586.6|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|3
1655112970000|2022-06-13 09:36:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1655112990000|2022-06-13 09:36:30|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1655113040000|2022-06-13 09:37:20|3592.9|3586.9|3594.6|3588.6|3594.6|3588.6|3592.9|3586.9|2
1655113070000|2022-06-13 09:37:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655113170000|2022-06-13 09:39:30|3594.1|3588.1|3592.6|3586.6|3594.1|3588.1|3592.6|3586.6|2
1655113180000|2022-06-13 09:39:40|3592.4|3586.4|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|3
1655113190000|2022-06-13 09:39:50|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1655113280000|2022-06-13 09:41:20|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1655113330000|2022-06-13 09:42:10|3590.1|3584.1|3588.4|3582.4|3590.1|3584.1|3588.4|3582.4|2
1655113360000|2022-06-13 09:42:40|3588.6|3582.6|3589.1|3583.1|3589.1|3583.1|3588.6|3582.6|2
1655113370000|2022-06-13 09:42:50|3589.9|3583.9|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|4
1655113390000|2022-06-13 09:43:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655113400000|2022-06-13 09:43:20|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|3
1655113410000|2022-06-13 09:43:30|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1655113420000|2022-06-13 09:43:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655113440000|2022-06-13 09:44:00|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655113450000|2022-06-13 09:44:10|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1655113460000|2022-06-13 09:44:20|3588.1|3582.1|3587.1|3581.1|3588.1|3582.1|3587.1|3581.1|2
1655113470000|2022-06-13 09:44:30|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655113480000|2022-06-13 09:44:40|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1655113530000|2022-06-13 09:45:30|3585.6|3579.6|3585.6|3579.6|3586.9|3580.9|3585.6|3579.6|4
1655113550000|2022-06-13 09:45:50|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655113590000|2022-06-13 09:46:30|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655113600000|2022-06-13 09:46:40|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|3
1655113610000|2022-06-13 09:46:50|3585.4|3579.4|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|2
1655113620000|2022-06-13 09:47:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655113630000|2022-06-13 09:47:10|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|3
1655113640000|2022-06-13 09:47:20|3585.9|3579.9|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|4
1655113650000|2022-06-13 09:47:30|3585.6|3579.6|3586.4|3580.4|3586.4|3580.4|3585.6|3579.6|3
1655113660000|2022-06-13 09:47:40|3586.1|3580.1|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|3
1655113670000|2022-06-13 09:47:50|3586.4|3580.4|3586.6|3580.6|3589.4|3583.4|3586.4|3580.4|9
1655113680000|2022-06-13 09:48:00|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3585.4|3579.4|4
1655113690000|2022-06-13 09:48:10|3585.6|3579.6|3586.1|3580.1|3586.1|3580.1|3585.6|3579.6|2
1655113700000|2022-06-13 09:48:20|3585.6|3579.6|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|3
1655113710000|2022-06-13 09:48:30|3586.1|3580.1|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|2
1655113720000|2022-06-13 09:48:40|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655113760000|2022-06-13 09:49:20|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655113780000|2022-06-13 09:49:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655113820000|2022-06-13 09:50:20|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1655113870000|2022-06-13 09:51:10|3585.1|3579.1|3585.6|3579.6|3585.9|3579.9|3585.1|3579.1|3
1655113880000|2022-06-13 09:51:20|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655113910000|2022-06-13 09:51:50|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655113920000|2022-06-13 09:52:00|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655113930000|2022-06-13 09:52:10|3584.4|3578.4|3581.9|3575.9|3584.4|3578.4|3581.9|3575.9|2
1655113970000|2022-06-13 09:52:50|3583.4|3577.4|3582.9|3576.9|3583.9|3577.9|3582.9|3576.9|3
1655113980000|2022-06-13 09:53:00|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.1|3576.1|3
1655113990000|2022-06-13 09:53:10|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655114020000|2022-06-13 09:53:40|3581.9|3575.9|3581.6|3575.6|3581.9|3575.9|3581.6|3575.6|2
1655114040000|2022-06-13 09:54:00|3582.4|3576.4|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|3
1655114050000|2022-06-13 09:54:10|3582.1|3576.1|3582.4|3576.4|3582.4|3576.4|3582.1|3576.1|2
1655114070000|2022-06-13 09:54:30|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655114080000|2022-06-13 09:54:40|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655114110000|2022-06-13 09:55:10|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1655114120000|2022-06-13 09:55:20|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655114150000|2022-06-13 09:55:50|3581.9|3575.9|3582.9|3576.9|3582.9|3576.9|3581.9|3575.9|2
1655114160000|2022-06-13 09:56:00|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655114180000|2022-06-13 09:56:20|3582.4|3576.4|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|2
1655114190000|2022-06-13 09:56:30|3582.4|3576.4|3581.1|3575.1|3582.4|3576.4|3581.1|3575.1|5
1655114200000|2022-06-13 09:56:40|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1655114220000|2022-06-13 09:57:00|3580.4|3574.4|3581.4|3575.4|3581.6|3575.6|3580.4|3574.4|7
1655114230000|2022-06-13 09:57:10|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.6|3574.6|3
1655114240000|2022-06-13 09:57:20|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3580.9|3574.9|3
1655114250000|2022-06-13 09:57:30|3582.4|3576.4|3582.1|3576.1|3582.6|3576.6|3582.1|3576.1|5
1655114260000|2022-06-13 09:57:40|3581.9|3575.9|3585.9|3579.9|3585.9|3579.9|3581.9|3575.9|8
1655114270000|2022-06-13 09:57:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655114290000|2022-06-13 09:58:10|3586.1|3580.1|3585.4|3579.4|3586.6|3580.6|3585.4|3579.4|5
1655114300000|2022-06-13 09:58:20|3585.6|3579.6|3586.1|3580.1|3587.1|3581.1|3585.6|3579.6|5
1655114320000|2022-06-13 09:58:40|3585.9|3579.9|3585.1|3579.1|3585.9|3579.9|3585.1|3579.1|2
1655114340000|2022-06-13 09:59:00|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.1|3578.1|4
1655114350000|2022-06-13 09:59:10|3584.4|3578.4|3583.9|3577.9|3584.4|3578.4|3583.6|3577.6|4
1655114360000|2022-06-13 09:59:20|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655114370000|2022-06-13 09:59:30|3584.4|3578.4|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|3
1655114380000|2022-06-13 09:59:40|3584.6|3578.6|3586.4|3580.4|3586.4|3580.4|3584.6|3578.6|4
1655114400000|2022-06-13 10:00:00|3586.6|3580.6|3587.1|3581.1|3587.6|3581.6|3586.6|3580.6|5
1655114410000|2022-06-13 10:00:10|3586.4|3580.4|3585.1|3579.1|3586.4|3580.4|3584.4|3578.4|9
1655114430000|2022-06-13 10:00:30|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|4
1655114440000|2022-06-13 10:00:40|3585.1|3579.1|3584.1|3578.1|3585.1|3579.1|3584.1|3578.1|2
1655114450000|2022-06-13 10:00:50|3584.6|3578.6|3584.1|3578.1|3584.9|3578.9|3584.1|3578.1|5
1655114460000|2022-06-13 10:01:00|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655114470000|2022-06-13 10:01:10|3583.9|3577.9|3583.4|3577.4|3583.9|3577.9|3583.4|3577.4|2
1655114480000|2022-06-13 10:01:20|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655114510000|2022-06-13 10:01:50|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655114520000|2022-06-13 10:02:00|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655114530000|2022-06-13 10:02:10|3581.9|3575.9|3582.1|3576.1|3582.1|3576.1|3581.9|3575.9|2
1655114640000|2022-06-13 10:04:00|3582.6|3576.6|3582.4|3576.4|3583.4|3577.4|3582.4|3576.4|5
1655114650000|2022-06-13 10:04:10|3582.1|3576.1|3581.9|3575.9|3584.6|3578.6|3581.9|3575.9|8
1655114680000|2022-06-13 10:04:40|3582.1|3576.1|3582.1|3576.1|3583.1|3577.1|3582.1|3576.1|8
1655114700000|2022-06-13 10:05:00|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655114710000|2022-06-13 10:05:10|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.4|3576.4|6
1655114720000|2022-06-13 10:05:20|3582.9|3576.9|3582.1|3576.1|3583.1|3577.1|3582.1|3576.1|6
1655114750000|2022-06-13 10:05:50|3582.4|3576.4|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|2
1655114760000|2022-06-13 10:06:00|3582.4|3576.4|3583.1|3577.1|3583.1|3577.1|3582.1|3576.1|4
1655114770000|2022-06-13 10:06:10|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|2
1655114780000|2022-06-13 10:06:20|3582.9|3576.9|3583.4|3577.4|3583.4|3577.4|3582.9|3576.9|3
1655114800000|2022-06-13 10:06:40|3583.1|3577.1|3582.9|3576.9|3583.1|3577.1|3582.9|3576.9|2
1655114810000|2022-06-13 10:06:50|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|2
1655114820000|2022-06-13 10:07:00|3583.9|3577.9|3583.6|3577.6|3583.9|3577.9|3583.6|3577.6|2
1655114830000|2022-06-13 10:07:10|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655114860000|2022-06-13 10:07:40|3583.1|3577.1|3580.6|3574.6|3583.1|3577.1|3580.6|3574.6|3
1655114870000|2022-06-13 10:07:50|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1655114880000|2022-06-13 10:08:00|3580.4|3574.4|3581.6|3575.6|3581.6|3575.6|3580.4|3574.4|4
1655114890000|2022-06-13 10:08:10|3581.4|3575.4|3582.6|3576.6|3582.6|3576.6|3581.4|3575.4|3
1655114900000|2022-06-13 10:08:20|3582.9|3576.9|3583.4|3577.4|3583.6|3577.6|3582.9|3576.9|4
1655114910000|2022-06-13 10:08:30|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655114930000|2022-06-13 10:08:50|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655114940000|2022-06-13 10:09:00|3584.4|3578.4|3585.1|3579.1|3585.4|3579.4|3584.4|3578.4|9
1655114960000|2022-06-13 10:09:20|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655114980000|2022-06-13 10:09:40|3585.6|3579.6|3586.1|3580.1|3586.1|3580.1|3585.6|3579.6|3
1655115000000|2022-06-13 10:10:00|3587.1|3581.1|3588.1|3582.1|3588.4|3582.4|3587.1|3581.1|7
1655115010000|2022-06-13 10:10:10|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3587.9|3581.9|4
1655115020000|2022-06-13 10:10:20|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655115030000|2022-06-13 10:10:30|3588.6|3582.6|3589.4|3583.4|3589.4|3583.4|3588.6|3582.6|3
1655115060000|2022-06-13 10:11:00|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|3
1655115140000|2022-06-13 10:12:20|3588.6|3582.6|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|4
1655115150000|2022-06-13 10:12:30|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1655115160000|2022-06-13 10:12:40|3587.9|3581.9|3586.6|3580.6|3587.9|3581.9|3586.6|3580.6|2
1655115170000|2022-06-13 10:12:50|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1655115210000|2022-06-13 10:13:30|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655115240000|2022-06-13 10:14:00|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|2
1655115250000|2022-06-13 10:14:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655115260000|2022-06-13 10:14:20|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.1|3580.1|4
1655115270000|2022-06-13 10:14:30|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|3
1655115370000|2022-06-13 10:16:10|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3586.1|3580.1|2
1655115400000|2022-06-13 10:16:40|3585.9|3579.9|3584.4|3578.4|3586.1|3580.1|3584.4|3578.4|5
1655115410000|2022-06-13 10:16:50|3584.1|3578.1|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|3
1655115420000|2022-06-13 10:17:00|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655115430000|2022-06-13 10:17:10|3583.9|3577.9|3584.6|3578.6|3584.6|3578.6|3583.4|3577.4|5
1655115440000|2022-06-13 10:17:20|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|2
1655115450000|2022-06-13 10:17:30|3585.6|3579.6|3586.6|3580.6|3586.6|3580.6|3585.6|3579.6|2
1655115490000|2022-06-13 10:18:10|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655115500000|2022-06-13 10:18:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655115540000|2022-06-13 10:19:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655115590000|2022-06-13 10:19:50|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655115600000|2022-06-13 10:20:00|3585.9|3579.9|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|3
1655115650000|2022-06-13 10:20:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655115670000|2022-06-13 10:21:10|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|3
1655115680000|2022-06-13 10:21:20|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|4
1655115700000|2022-06-13 10:21:40|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655115710000|2022-06-13 10:21:50|3585.6|3579.6|3584.4|3578.4|3585.6|3579.6|3584.4|3578.4|3
1655115720000|2022-06-13 10:22:00|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|4
1655115750000|2022-06-13 10:22:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655115760000|2022-06-13 10:22:40|3583.6|3577.6|3583.1|3577.1|3583.9|3577.9|3583.1|3577.1|5
1655115770000|2022-06-13 10:22:50|3582.6|3576.6|3579.9|3573.9|3582.6|3576.6|3579.9|3573.9|5
1655115780000|2022-06-13 10:23:00|3579.6|3573.6|3580.4|3574.4|3581.4|3575.4|3579.6|3573.6|5
1655115790000|2022-06-13 10:23:10|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3578.9|3572.9|3
1655115800000|2022-06-13 10:23:20|3580.4|3574.4|3579.1|3573.1|3581.1|3575.1|3579.1|3573.1|4
1655115830000|2022-06-13 10:23:50|3579.9|3573.9|3580.9|3574.9|3580.9|3574.9|3579.9|3573.9|2
1655115840000|2022-06-13 10:24:00|3580.6|3574.6|3581.4|3575.4|3581.4|3575.4|3579.9|3573.9|4
1655115850000|2022-06-13 10:24:10|3579.9|3573.9|3579.6|3573.6|3580.1|3574.1|3579.4|3573.4|5
1655115860000|2022-06-13 10:24:20|3579.4|3573.4|3577.1|3571.1|3579.4|3573.4|3577.1|3571.1|3
1655115870000|2022-06-13 10:24:30|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|3
1655115880000|2022-06-13 10:24:40|3575.9|3569.9|3575.1|3569.1|3575.9|3569.9|3575.1|3569.1|2
1655115890000|2022-06-13 10:24:50|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1655115900000|2022-06-13 10:25:00|3574.6|3568.6|3574.9|3568.9|3575.1|3569.1|3574.6|3568.6|3
1655115910000|2022-06-13 10:25:10|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1655115920000|2022-06-13 10:25:20|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1655115930000|2022-06-13 10:25:30|3574.9|3568.9|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|2
1655115940000|2022-06-13 10:25:40|3575.1|3569.1|3575.6|3569.6|3575.6|3569.6|3574.9|3568.9|5
1655115950000|2022-06-13 10:25:50|3575.4|3569.4|3574.1|3568.1|3575.4|3569.4|3573.6|3567.6|3
1655115960000|2022-06-13 10:26:00|3573.9|3567.9|3575.1|3569.1|3575.1|3569.1|3573.9|3567.9|2
1655115970000|2022-06-13 10:26:10|3574.9|3568.9|3574.1|3568.1|3574.9|3568.9|3573.9|3567.9|3
1655115980000|2022-06-13 10:26:20|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|4
1655115990000|2022-06-13 10:26:30|3574.4|3568.4|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|2
1655116000000|2022-06-13 10:26:40|3574.6|3568.6|3574.1|3568.1|3574.6|3568.6|3574.1|3568.1|2
1655116010000|2022-06-13 10:26:50|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1655116020000|2022-06-13 10:27:00|3574.4|3568.4|3575.1|3569.1|3576.1|3570.1|3574.4|3568.4|7
1655116030000|2022-06-13 10:27:10|3574.9|3568.9|3575.6|3569.6|3575.6|3569.6|3574.9|3568.9|2
1655116040000|2022-06-13 10:27:20|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3574.9|3568.9|4
1655116060000|2022-06-13 10:27:40|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.4|3568.4|5
1655116070000|2022-06-13 10:27:50|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|4
1655116080000|2022-06-13 10:28:00|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655116090000|2022-06-13 10:28:10|3575.9|3569.9|3575.6|3569.6|3576.1|3570.1|3575.6|3569.6|6
1655116100000|2022-06-13 10:28:20|3575.1|3569.1|3573.9|3567.9|3575.1|3569.1|3573.6|3567.6|3
1655116120000|2022-06-13 10:28:40|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655116130000|2022-06-13 10:28:50|3574.6|3568.6|3575.6|3569.6|3575.6|3569.6|3574.6|3568.6|4
1655116140000|2022-06-13 10:29:00|3575.9|3569.9|3575.4|3569.4|3576.1|3570.1|3575.4|3569.4|4
1655116150000|2022-06-13 10:29:10|3575.1|3569.1|3575.4|3569.4|3575.9|3569.9|3575.1|3569.1|11
1655116160000|2022-06-13 10:29:20|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655116170000|2022-06-13 10:29:30|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1655116180000|2022-06-13 10:29:40|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.1|3569.1|10
1655116190000|2022-06-13 10:29:50|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655116200000|2022-06-13 10:30:00|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1655116230000|2022-06-13 10:30:30|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|3
1655116260000|2022-06-13 10:31:00|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655116270000|2022-06-13 10:31:10|3575.4|3569.4|3576.4|3570.4|3576.9|3570.9|3575.4|3569.4|7
1655116280000|2022-06-13 10:31:20|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.1|3570.1|5
1655116290000|2022-06-13 10:31:30|3576.6|3570.6|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|5
1655116300000|2022-06-13 10:31:40|3576.4|3570.4|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|4
1655116310000|2022-06-13 10:31:50|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655116370000|2022-06-13 10:32:50|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1655116410000|2022-06-13 10:33:30|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655116430000|2022-06-13 10:33:50|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|2
1655116440000|2022-06-13 10:34:00|3576.1|3570.1|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|3
1655116450000|2022-06-13 10:34:10|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655116460000|2022-06-13 10:34:20|3575.6|3569.6|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|2
1655116470000|2022-06-13 10:34:30|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655116480000|2022-06-13 10:34:40|3576.9|3570.9|3576.4|3570.4|3576.9|3570.9|3576.4|3570.4|2
1655116490000|2022-06-13 10:34:50|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1655116500000|2022-06-13 10:35:00|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1655116530000|2022-06-13 10:35:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655116540000|2022-06-13 10:35:40|3575.9|3569.9|3576.6|3570.6|3577.1|3571.1|3575.9|3569.9|4
1655116550000|2022-06-13 10:35:50|3576.4|3570.4|3576.6|3570.6|3576.9|3570.9|3576.1|3570.1|11
1655116560000|2022-06-13 10:36:00|3576.4|3570.4|3577.1|3571.1|3577.1|3571.1|3576.4|3570.4|3
1655116570000|2022-06-13 10:36:10|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1655116580000|2022-06-13 10:36:20|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1655116590000|2022-06-13 10:36:30|3576.6|3570.6|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|2
1655116600000|2022-06-13 10:36:40|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|2
1655116610000|2022-06-13 10:36:50|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3575.6|3569.6|4
1655116620000|2022-06-13 10:37:00|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1655116630000|2022-06-13 10:37:10|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1655116640000|2022-06-13 10:37:20|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1655116650000|2022-06-13 10:37:30|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|3
1655116660000|2022-06-13 10:37:40|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655116670000|2022-06-13 10:37:50|3577.1|3571.1|3575.9|3569.9|3577.6|3571.6|3575.9|3569.9|5
1655116680000|2022-06-13 10:38:00|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655116690000|2022-06-13 10:38:10|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655116710000|2022-06-13 10:38:30|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1655116730000|2022-06-13 10:38:50|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1655116740000|2022-06-13 10:39:00|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1655116760000|2022-06-13 10:39:20|3575.6|3569.6|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|3
1655116770000|2022-06-13 10:39:30|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|2
1655116780000|2022-06-13 10:39:40|3577.6|3571.6|3578.1|3572.1|3578.1|3572.1|3577.6|3571.6|3
1655116800000|2022-06-13 10:40:00|3578.4|3572.4|3579.1|3573.1|3579.1|3573.1|3578.4|3572.4|2
1655116810000|2022-06-13 10:40:10|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|2
1655116820000|2022-06-13 10:40:20|3578.6|3572.6|3579.4|3573.4|3579.4|3573.4|3578.6|3572.6|2
1655116840000|2022-06-13 10:40:40|3579.9|3573.9|3578.9|3572.9|3579.9|3573.9|3578.9|3572.9|2
1655116870000|2022-06-13 10:41:10|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1655116880000|2022-06-13 10:41:20|3578.1|3572.1|3577.4|3571.4|3578.1|3572.1|3577.4|3571.4|4
1655116910000|2022-06-13 10:41:50|3577.6|3571.6|3578.1|3572.1|3578.1|3572.1|3577.6|3571.6|3
1655116940000|2022-06-13 10:42:20|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1655116990000|2022-06-13 10:43:10|3577.6|3571.6|3577.1|3571.1|3577.6|3571.6|3577.1|3571.1|2
1655117000000|2022-06-13 10:43:20|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|4
1655117020000|2022-06-13 10:43:40|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1655117030000|2022-06-13 10:43:50|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|2
1655117050000|2022-06-13 10:44:10|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655117060000|2022-06-13 10:44:20|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1655117070000|2022-06-13 10:44:30|3580.9|3574.9|3580.4|3574.4|3580.9|3574.9|3580.4|3574.4|3
1655117080000|2022-06-13 10:44:40|3580.6|3574.6|3581.1|3575.1|3581.1|3575.1|3580.6|3574.6|2
1655117090000|2022-06-13 10:44:50|3581.6|3575.6|3581.9|3575.9|3582.6|3576.6|3581.6|3575.6|6
1655117100000|2022-06-13 10:45:00|3582.1|3576.1|3582.6|3576.6|3582.6|3576.6|3581.1|3575.1|9
1655117110000|2022-06-13 10:45:10|3582.9|3576.9|3582.4|3576.4|3582.9|3576.9|3582.4|3576.4|3
1655117120000|2022-06-13 10:45:20|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1655117130000|2022-06-13 10:45:30|3581.6|3575.6|3582.4|3576.4|3582.4|3576.4|3581.4|3575.4|3
1655117150000|2022-06-13 10:45:50|3581.9|3575.9|3581.6|3575.6|3581.9|3575.9|3581.6|3575.6|2
1655117160000|2022-06-13 10:46:00|3581.9|3575.9|3581.9|3575.9|3582.4|3576.4|3581.9|3575.9|4
1655117170000|2022-06-13 10:46:10|3581.6|3575.6|3581.9|3575.9|3582.4|3576.4|3581.4|3575.4|7
1655117190000|2022-06-13 10:46:30|3581.6|3575.6|3583.6|3577.6|3583.6|3577.6|3581.4|3575.4|5
1655117200000|2022-06-13 10:46:40|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3582.9|3576.9|3
1655117210000|2022-06-13 10:46:50|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1655117220000|2022-06-13 10:47:00|3585.1|3579.1|3585.4|3579.4|3586.1|3580.1|3585.1|3579.1|4
1655117230000|2022-06-13 10:47:10|3585.6|3579.6|3587.6|3581.6|3587.6|3581.6|3585.6|3579.6|4
1655117240000|2022-06-13 10:47:20|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1655117250000|2022-06-13 10:47:30|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1655117260000|2022-06-13 10:47:40|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655117270000|2022-06-13 10:47:50|3586.4|3580.4|3584.9|3578.9|3586.4|3580.4|3584.9|3578.9|4
1655117280000|2022-06-13 10:48:00|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655117290000|2022-06-13 10:48:10|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1655117340000|2022-06-13 10:49:00|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655117350000|2022-06-13 10:49:10|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1655117380000|2022-06-13 10:49:40|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|2
1655117400000|2022-06-13 10:50:00|3583.1|3577.1|3582.9|3576.9|3583.1|3577.1|3582.9|3576.9|2
1655117420000|2022-06-13 10:50:20|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1655117430000|2022-06-13 10:50:30|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655117450000|2022-06-13 10:50:50|3583.6|3577.6|3585.4|3579.4|3585.4|3579.4|3583.6|3577.6|2
1655117460000|2022-06-13 10:51:00|3585.1|3579.1|3584.6|3578.6|3585.1|3579.1|3584.6|3578.6|5
1655117480000|2022-06-13 10:51:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655117490000|2022-06-13 10:51:30|3584.9|3578.9|3583.6|3577.6|3584.9|3578.9|3583.6|3577.6|3
1655117520000|2022-06-13 10:52:00|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655117550000|2022-06-13 10:52:30|3583.6|3577.6|3582.9|3576.9|3583.6|3577.6|3582.9|3576.9|3
1655117560000|2022-06-13 10:52:40|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.1|3576.1|3
1655117570000|2022-06-13 10:52:50|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655117580000|2022-06-13 10:53:00|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655117590000|2022-06-13 10:53:10|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|2
1655117600000|2022-06-13 10:53:20|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655117610000|2022-06-13 10:53:30|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.1|3576.1|3
1655117620000|2022-06-13 10:53:40|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655117660000|2022-06-13 10:54:20|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655117670000|2022-06-13 10:54:30|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.4|3576.4|3
1655117710000|2022-06-13 10:55:10|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655117740000|2022-06-13 10:55:40|3583.9|3577.9|3585.1|3579.1|3585.1|3579.1|3583.9|3577.9|4
1655117840000|2022-06-13 10:57:20|3584.9|3578.9|3583.9|3577.9|3584.9|3578.9|3583.6|3577.6|4
1655117850000|2022-06-13 10:57:30|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|3
1655117890000|2022-06-13 10:58:10|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655117920000|2022-06-13 10:58:40|3584.9|3578.9|3585.4|3579.4|3585.6|3579.6|3584.9|3578.9|5
1655117930000|2022-06-13 10:58:50|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655117950000|2022-06-13 10:59:10|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655117960000|2022-06-13 10:59:20|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|2
1655117980000|2022-06-13 10:59:40|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|2
1655118000000|2022-06-13 11:00:00|3585.6|3579.6|3586.9|3580.9|3586.9|3580.9|3585.6|3579.6|4
1655118010000|2022-06-13 11:00:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655118020000|2022-06-13 11:00:20|3586.4|3580.4|3588.6|3582.6|3588.6|3582.6|3586.4|3580.4|5
1655118040000|2022-06-13 11:00:40|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3587.4|3581.4|3
1655118060000|2022-06-13 11:01:00|3587.9|3581.9|3588.4|3582.4|3588.4|3582.4|3587.9|3581.9|2
1655118080000|2022-06-13 11:01:20|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1655118090000|2022-06-13 11:01:30|3587.6|3581.6|3588.4|3582.4|3588.4|3582.4|3587.6|3581.6|6
1655118100000|2022-06-13 11:01:40|3588.6|3582.6|3588.1|3582.1|3588.6|3582.6|3587.9|3581.9|4
1655118110000|2022-06-13 11:01:50|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|5
1655118120000|2022-06-13 11:02:00|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1655118140000|2022-06-13 11:02:20|3587.9|3581.9|3586.9|3580.9|3587.9|3581.9|3586.9|3580.9|2
1655118150000|2022-06-13 11:02:30|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|3
1655118160000|2022-06-13 11:02:40|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3587.1|3581.1|2
1655118170000|2022-06-13 11:02:50|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3587.1|3581.1|2
1655118180000|2022-06-13 11:03:00|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1655118250000|2022-06-13 11:04:10|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1655118260000|2022-06-13 11:04:20|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655118290000|2022-06-13 11:04:50|3586.9|3580.9|3587.9|3581.9|3587.9|3581.9|3586.9|3580.9|2
1655118320000|2022-06-13 11:05:20|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1655118360000|2022-06-13 11:06:00|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655118370000|2022-06-13 11:06:10|3587.1|3581.1|3586.6|3580.6|3587.1|3581.1|3586.6|3580.6|3
1655118380000|2022-06-13 11:06:20|3586.4|3580.4|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|3
1655118390000|2022-06-13 11:06:30|3585.1|3579.1|3585.6|3579.6|3585.6|3579.6|3585.1|3579.1|3
1655118410000|2022-06-13 11:06:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655118420000|2022-06-13 11:07:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655118430000|2022-06-13 11:07:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655118440000|2022-06-13 11:07:20|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|2
1655118450000|2022-06-13 11:07:30|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655118460000|2022-06-13 11:07:40|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|2
1655118480000|2022-06-13 11:08:00|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|3
1655118490000|2022-06-13 11:08:10|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|2
1655118500000|2022-06-13 11:08:20|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655118530000|2022-06-13 11:08:50|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|3
1655118540000|2022-06-13 11:09:00|3585.1|3579.1|3583.9|3577.9|3585.1|3579.1|3583.9|3577.9|4
1655118560000|2022-06-13 11:09:20|3582.9|3576.9|3581.9|3575.9|3582.9|3576.9|3581.4|3575.4|6
1655118570000|2022-06-13 11:09:30|3581.6|3575.6|3580.1|3574.1|3581.6|3575.6|3580.1|3574.1|4
1655118600000|2022-06-13 11:10:00|3579.9|3573.9|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|5
1655118610000|2022-06-13 11:10:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655118620000|2022-06-13 11:10:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655118640000|2022-06-13 11:10:40|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1655118650000|2022-06-13 11:10:50|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|2
1655118660000|2022-06-13 11:11:00|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1655118670000|2022-06-13 11:11:10|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1655118680000|2022-06-13 11:11:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655118690000|2022-06-13 11:11:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655118700000|2022-06-13 11:11:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655118710000|2022-06-13 11:11:50|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655118720000|2022-06-13 11:12:00|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655118750000|2022-06-13 11:12:30|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1655118770000|2022-06-13 11:12:50|3580.4|3574.4|3579.6|3573.6|3580.4|3574.4|3579.6|3573.6|3
1655118780000|2022-06-13 11:13:00|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|4
1655118790000|2022-06-13 11:13:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655118800000|2022-06-13 11:13:20|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1655118810000|2022-06-13 11:13:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655118820000|2022-06-13 11:13:40|3579.9|3573.9|3578.6|3572.6|3579.9|3573.9|3577.9|3571.9|5
1655118830000|2022-06-13 11:13:50|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655118840000|2022-06-13 11:14:00|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|2
1655118870000|2022-06-13 11:14:30|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1655118880000|2022-06-13 11:14:40|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1655118900000|2022-06-13 11:15:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655118920000|2022-06-13 11:15:20|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1655118930000|2022-06-13 11:15:30|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655118940000|2022-06-13 11:15:40|3578.6|3572.6|3578.4|3572.4|3578.6|3572.6|3578.4|3572.4|2
1655118950000|2022-06-13 11:15:50|3578.1|3572.1|3577.9|3571.9|3578.4|3572.4|3577.9|3571.9|4
1655118960000|2022-06-13 11:16:00|3577.6|3571.6|3577.1|3571.1|3577.9|3571.9|3577.1|3571.1|4
1655118990000|2022-06-13 11:16:30|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|1
1655119010000|2022-06-13 11:16:50|3577.4|3571.4|3576.1|3570.1|3577.4|3571.4|3576.1|3570.1|4
1655119030000|2022-06-13 11:17:10|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655119040000|2022-06-13 11:17:20|3576.1|3570.1|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|3
1655119050000|2022-06-13 11:17:30|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1655119060000|2022-06-13 11:17:40|3577.4|3571.4|3578.9|3572.9|3578.9|3572.9|3577.4|3571.4|8
1655119070000|2022-06-13 11:17:50|3579.1|3573.1|3581.9|3575.9|3581.9|3575.9|3579.1|3573.1|4
1655119080000|2022-06-13 11:18:00|3582.4|3576.4|3584.1|3578.1|3584.1|3578.1|3582.4|3576.4|3
1655119090000|2022-06-13 11:18:10|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1655119100000|2022-06-13 11:18:20|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|2
1655119110000|2022-06-13 11:18:30|3585.9|3579.9|3587.1|3581.1|3587.1|3581.1|3585.9|3579.9|2
1655119120000|2022-06-13 11:18:40|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1655119130000|2022-06-13 11:18:50|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3585.1|3579.1|4
1655119140000|2022-06-13 11:19:00|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3585.1|3579.1|5
1655119150000|2022-06-13 11:19:10|3586.4|3580.4|3587.4|3581.4|3587.6|3581.6|3586.4|3580.4|7
1655119160000|2022-06-13 11:19:20|3587.6|3581.6|3588.1|3582.1|3588.1|3582.1|3587.6|3581.6|2
1655119170000|2022-06-13 11:19:30|3587.9|3581.9|3585.9|3579.9|3587.9|3581.9|3585.9|3579.9|6
1655119180000|2022-06-13 11:19:40|3584.9|3578.9|3582.4|3576.4|3584.9|3578.9|3581.9|3575.9|6
1655119190000|2022-06-13 11:19:50|3582.6|3576.6|3584.1|3578.1|3584.1|3578.1|3582.6|3576.6|3
1655119200000|2022-06-13 11:20:00|3583.9|3577.9|3583.4|3577.4|3583.9|3577.9|3583.4|3577.4|3
1655119240000|2022-06-13 11:20:40|3583.1|3577.1|3582.9|3576.9|3583.1|3577.1|3582.9|3576.9|2
1655119270000|2022-06-13 11:21:10|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655119280000|2022-06-13 11:21:20|3582.9|3576.9|3582.4|3576.4|3582.9|3576.9|3582.4|3576.4|2
1655119290000|2022-06-13 11:21:30|3581.9|3575.9|3584.9|3578.9|3584.9|3578.9|3580.9|3574.9|4
1655119300000|2022-06-13 11:21:40|3585.8|3579.8|3585.1|3579.1|3585.8|3579.8|3585.1|3579.1|2
1655119310000|2022-06-13 11:21:50|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655119320000|2022-06-13 11:22:00|3584.9|3578.9|3584.4|3578.4|3584.9|3578.9|3584.1|3578.1|4
1655119330000|2022-06-13 11:22:10|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655119350000|2022-06-13 11:22:30|3584.4|3578.4|3586.1|3580.1|3586.4|3580.4|3584.4|3578.4|5
1655119370000|2022-06-13 11:22:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655119390000|2022-06-13 11:23:10|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655119400000|2022-06-13 11:23:20|3585.9|3579.9|3583.6|3577.6|3585.9|3579.9|3583.6|3577.6|7
1655119410000|2022-06-13 11:23:30|3583.4|3577.4|3582.6|3576.6|3583.4|3577.4|3582.4|3576.4|4
1655119440000|2022-06-13 11:24:00|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1655119460000|2022-06-13 11:24:20|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655119520000|2022-06-13 11:25:20|3582.1|3576.1|3585.1|3579.1|3585.1|3579.1|3581.6|3575.6|7
1655119530000|2022-06-13 11:25:30|3585.4|3579.4|3583.9|3577.9|3585.9|3579.9|3583.9|3577.9|7
1655119540000|2022-06-13 11:25:40|3583.6|3577.6|3584.1|3578.1|3584.1|3578.1|3583.6|3577.6|3
1655119560000|2022-06-13 11:26:00|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655119570000|2022-06-13 11:26:10|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655119600000|2022-06-13 11:26:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655119620000|2022-06-13 11:27:00|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1655119630000|2022-06-13 11:27:10|3584.1|3578.1|3583.4|3577.4|3584.1|3578.1|3583.4|3577.4|2
1655119640000|2022-06-13 11:27:20|3583.1|3577.1|3583.4|3577.4|3583.4|3577.4|3583.1|3577.1|2
1655119650000|2022-06-13 11:27:30|3583.1|3577.1|3583.6|3577.6|3584.1|3578.1|3583.1|3577.1|6
1655119670000|2022-06-13 11:27:50|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655119700000|2022-06-13 11:28:20|3584.1|3578.1|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|3
1655119720000|2022-06-13 11:28:40|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1655119740000|2022-06-13 11:29:00|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655119770000|2022-06-13 11:29:30|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655119780000|2022-06-13 11:29:40|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655119790000|2022-06-13 11:29:50|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1655119810000|2022-06-13 11:30:10|3584.6|3578.6|3585.6|3579.6|3585.6|3579.6|3584.6|3578.6|2
1655119820000|2022-06-13 11:30:20|3585.4|3579.4|3584.9|3578.9|3585.4|3579.4|3584.9|3578.9|3
1655119840000|2022-06-13 11:30:40|3585.1|3579.1|3584.6|3578.6|3585.1|3579.1|3584.6|3578.6|3
1655119850000|2022-06-13 11:30:50|3584.4|3578.4|3584.6|3578.6|3585.1|3579.1|3584.4|3578.4|5
1655119860000|2022-06-13 11:31:00|3584.9|3578.9|3584.9|3578.9|3585.4|3579.4|3584.9|3578.9|4
1655119870000|2022-06-13 11:31:10|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|2
1655119890000|2022-06-13 11:31:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655119910000|2022-06-13 11:31:50|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655119930000|2022-06-13 11:32:10|3584.4|3578.4|3585.6|3579.6|3585.9|3579.9|3584.4|3578.4|4
1655119950000|2022-06-13 11:32:30|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655119980000|2022-06-13 11:33:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655119990000|2022-06-13 11:33:10|3584.6|3578.6|3583.9|3577.9|3584.6|3578.6|3583.9|3577.9|2
1655120000000|2022-06-13 11:33:20|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1655120020000|2022-06-13 11:33:40|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655120030000|2022-06-13 11:33:50|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655120040000|2022-06-13 11:34:00|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655120050000|2022-06-13 11:34:10|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|3
1655120060000|2022-06-13 11:34:20|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655120070000|2022-06-13 11:34:30|3580.6|3574.6|3580.1|3574.1|3580.6|3574.6|3580.1|3574.1|2
1655120080000|2022-06-13 11:34:40|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1655120100000|2022-06-13 11:35:00|3579.4|3573.4|3578.4|3572.4|3579.4|3573.4|3578.4|3572.4|4
1655120110000|2022-06-13 11:35:10|3578.1|3572.1|3579.4|3573.4|3579.4|3573.4|3578.1|3572.1|4
1655120120000|2022-06-13 11:35:20|3579.6|3573.6|3580.4|3574.4|3581.1|3575.1|3579.6|3573.6|5
1655120130000|2022-06-13 11:35:30|3580.6|3574.6|3580.9|3574.9|3581.1|3575.1|3580.6|3574.6|3
1655120140000|2022-06-13 11:35:40|3580.6|3574.6|3581.1|3575.1|3581.1|3575.1|3580.6|3574.6|3
1655120150000|2022-06-13 11:35:50|3580.9|3574.9|3581.4|3575.4|3581.4|3575.4|3580.9|3574.9|5
1655120160000|2022-06-13 11:36:00|3581.1|3575.1|3580.6|3574.6|3581.4|3575.4|3580.6|3574.6|4
1655120170000|2022-06-13 11:36:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655120180000|2022-06-13 11:36:20|3578.9|3572.9|3577.9|3571.9|3578.9|3572.9|3577.6|3571.6|6
1655120200000|2022-06-13 11:36:40|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655120210000|2022-06-13 11:36:50|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|4
1655120220000|2022-06-13 11:37:00|3577.9|3571.9|3580.4|3574.4|3580.6|3574.6|3577.9|3571.9|6
1655120230000|2022-06-13 11:37:10|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655120240000|2022-06-13 11:37:20|3581.1|3575.1|3582.1|3576.1|3582.1|3576.1|3581.1|3575.1|4
1655120270000|2022-06-13 11:37:50|3582.6|3576.6|3583.4|3577.4|3583.4|3577.4|3582.6|3576.6|2
1655120310000|2022-06-13 11:38:30|3583.6|3577.6|3582.9|3576.9|3584.1|3578.1|3582.9|3576.9|4
1655120330000|2022-06-13 11:38:50|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|2
1655120340000|2022-06-13 11:39:00|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655120350000|2022-06-13 11:39:10|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3583.1|3577.1|2
1655120360000|2022-06-13 11:39:20|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|2
1655120370000|2022-06-13 11:39:30|3583.4|3577.4|3585.6|3579.6|3585.6|3579.6|3583.4|3577.4|8
1655120380000|2022-06-13 11:39:40|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|6
1655120390000|2022-06-13 11:39:50|3586.9|3580.9|3586.4|3580.4|3587.9|3581.9|3586.4|3580.4|7
1655120410000|2022-06-13 11:40:10|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655120420000|2022-06-13 11:40:20|3585.9|3579.9|3586.9|3580.9|3586.9|3580.9|3585.4|3579.4|4
1655120430000|2022-06-13 11:40:30|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1655120440000|2022-06-13 11:40:40|3586.4|3580.4|3585.1|3579.1|3586.4|3580.4|3585.1|3579.1|4
1655120450000|2022-06-13 11:40:50|3585.4|3579.4|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|4
1655120460000|2022-06-13 11:41:00|3585.6|3579.6|3584.6|3578.6|3585.6|3579.6|3584.6|3578.6|3
1655120470000|2022-06-13 11:41:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655120480000|2022-06-13 11:41:20|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655120500000|2022-06-13 11:41:40|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655120580000|2022-06-13 11:43:00|3584.9|3578.9|3583.9|3577.9|3584.9|3578.9|3583.9|3577.9|3
1655120600000|2022-06-13 11:43:20|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655120610000|2022-06-13 11:43:30|3584.4|3578.4|3583.6|3577.6|3584.4|3578.4|3583.6|3577.6|3
1655120620000|2022-06-13 11:43:40|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655120630000|2022-06-13 11:43:50|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|3
1655120670000|2022-06-13 11:44:30|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|3
1655120680000|2022-06-13 11:44:40|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|2
1655120700000|2022-06-13 11:45:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655120720000|2022-06-13 11:45:20|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655120730000|2022-06-13 11:45:30|3585.4|3579.4|3587.1|3581.1|3587.4|3581.4|3585.4|3579.4|4
1655120740000|2022-06-13 11:45:40|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1655120750000|2022-06-13 11:45:50|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|2
1655120760000|2022-06-13 11:46:00|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655120770000|2022-06-13 11:46:10|3586.1|3580.1|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|3
1655120780000|2022-06-13 11:46:20|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|2
1655120790000|2022-06-13 11:46:30|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655120820000|2022-06-13 11:47:00|3585.4|3579.4|3586.4|3580.4|3586.6|3580.6|3585.4|3579.4|3
1655120830000|2022-06-13 11:47:10|3586.6|3580.6|3587.1|3581.1|3587.1|3581.1|3586.6|3580.6|3
1655120840000|2022-06-13 11:47:20|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.1|3580.1|4
1655120850000|2022-06-13 11:47:30|3586.4|3580.4|3585.6|3579.6|3586.4|3580.4|3585.6|3579.6|2
1655120870000|2022-06-13 11:47:50|3586.6|3580.6|3587.1|3581.1|3587.1|3581.1|3586.6|3580.6|4
1655120880000|2022-06-13 11:48:00|3586.6|3580.6|3586.4|3580.4|3587.1|3581.1|3586.1|3580.1|7
1655120890000|2022-06-13 11:48:10|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|4
1655120900000|2022-06-13 11:48:20|3586.1|3580.1|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|3
1655120940000|2022-06-13 11:49:00|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655120970000|2022-06-13 11:49:30|3586.1|3580.1|3585.1|3579.1|3586.1|3580.1|3585.1|3579.1|5
1655121000000|2022-06-13 11:50:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655121010000|2022-06-13 11:50:10|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655121020000|2022-06-13 11:50:20|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655121030000|2022-06-13 11:50:30|3585.4|3579.4|3584.6|3578.6|3585.4|3579.4|3584.6|3578.6|3
1655121050000|2022-06-13 11:50:50|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3585.9|3579.9|4
1655121060000|2022-06-13 11:51:00|3586.9|3580.9|3589.1|3583.1|3589.1|3583.1|3586.9|3580.9|5
1655121070000|2022-06-13 11:51:10|3588.6|3582.6|3589.1|3583.1|3589.1|3583.1|3588.6|3582.6|2
1655121080000|2022-06-13 11:51:20|3589.6|3583.6|3586.9|3580.9|3589.9|3583.9|3586.9|3580.9|8
1655121090000|2022-06-13 11:51:30|3587.9|3581.9|3587.1|3581.1|3587.9|3581.9|3587.1|3581.1|4
1655121100000|2022-06-13 11:51:40|3587.6|3581.6|3588.9|3582.9|3588.9|3582.9|3587.6|3581.6|2
1655121110000|2022-06-13 11:51:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1655121120000|2022-06-13 11:52:00|3588.6|3582.6|3587.9|3581.9|3588.6|3582.6|3587.9|3581.9|5
1655121130000|2022-06-13 11:52:10|3586.9|3580.9|3587.1|3581.1|3587.4|3581.4|3586.9|3580.9|6
1655121160000|2022-06-13 11:52:40|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|3
1655121170000|2022-06-13 11:52:50|3586.1|3580.1|3588.6|3582.6|3589.1|3583.1|3586.1|3580.1|6
1655121180000|2022-06-13 11:53:00|3588.9|3582.9|3587.9|3581.9|3589.9|3583.9|3587.9|3581.9|9
1655121190000|2022-06-13 11:53:10|3588.1|3582.1|3588.6|3582.6|3588.9|3582.9|3587.9|3581.9|8
1655121200000|2022-06-13 11:53:20|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1655121210000|2022-06-13 11:53:30|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1655121220000|2022-06-13 11:53:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655121230000|2022-06-13 11:53:50|3588.6|3582.6|3589.4|3583.4|3589.4|3583.4|3588.6|3582.6|6
1655121240000|2022-06-13 11:54:00|3589.1|3583.1|3588.6|3582.6|3589.1|3583.1|3588.6|3582.6|3
1655121250000|2022-06-13 11:54:10|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1655121260000|2022-06-13 11:54:20|3588.1|3582.1|3585.4|3579.4|3588.1|3582.1|3585.1|3579.1|7
1655121280000|2022-06-13 11:54:40|3585.6|3579.6|3587.9|3581.9|3587.9|3581.9|3585.6|3579.6|4
1655121290000|2022-06-13 11:54:50|3587.6|3581.6|3588.1|3582.1|3588.1|3582.1|3587.6|3581.6|2
1655121300000|2022-06-13 11:55:00|3588.4|3582.4|3590.1|3584.1|3591.1|3585.1|3588.4|3582.4|8
1655121310000|2022-06-13 11:55:10|3590.4|3584.4|3588.9|3582.9|3590.4|3584.4|3588.9|3582.9|3
1655121320000|2022-06-13 11:55:20|3588.1|3582.1|3587.1|3581.1|3588.1|3582.1|3586.9|3580.9|4
1655121330000|2022-06-13 11:55:30|3589.4|3583.4|3589.4|3583.4|3589.6|3583.6|3588.1|3582.1|8
1655121340000|2022-06-13 11:55:40|3589.9|3583.9|3588.4|3582.4|3589.9|3583.9|3587.6|3581.6|6
1655121350000|2022-06-13 11:55:50|3588.6|3582.6|3588.9|3582.9|3589.1|3583.1|3588.6|3582.6|3
1655121360000|2022-06-13 11:56:00|3589.1|3583.1|3588.9|3582.9|3589.9|3583.9|3588.9|3582.9|9
1655121370000|2022-06-13 11:56:10|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655121380000|2022-06-13 11:56:20|3589.6|3583.6|3590.1|3584.1|3590.1|3584.1|3589.6|3583.6|2
1655121410000|2022-06-13 11:56:50|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1655121420000|2022-06-13 11:57:00|3590.6|3584.6|3591.4|3585.4|3591.4|3585.4|3590.6|3584.6|2
1655121430000|2022-06-13 11:57:10|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1655121440000|2022-06-13 11:57:20|3590.6|3584.6|3590.9|3584.9|3591.9|3585.9|3589.6|3583.6|10
1655121450000|2022-06-13 11:57:30|3591.1|3585.1|3591.1|3585.1|3591.6|3585.6|3591.1|3585.1|4
1655121460000|2022-06-13 11:57:40|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1655121470000|2022-06-13 11:57:50|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655121480000|2022-06-13 11:58:00|3590.6|3584.6|3589.1|3583.1|3590.6|3584.6|3589.1|3583.1|7
1655121490000|2022-06-13 11:58:10|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1655121510000|2022-06-13 11:58:30|3590.6|3584.6|3590.9|3584.9|3591|3585|3590.6|3584.6|3
1655121520000|2022-06-13 11:58:40|3590.4|3584.4|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|3
1655121530000|2022-06-13 11:58:50|3589.9|3583.9|3588.9|3582.9|3589.9|3583.9|3588.9|3582.9|2
1655121540000|2022-06-13 11:59:00|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655121560000|2022-06-13 11:59:20|3589.1|3583.1|3590.9|3584.9|3591.6|3585.6|3589.1|3583.1|4
1655121570000|2022-06-13 11:59:30|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|4
1655121580000|2022-06-13 11:59:40|3590.6|3584.6|3592.6|3586.6|3592.6|3586.6|3590.6|3584.6|3
1655121600000|2022-06-13 12:00:00|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1655121670000|2022-06-13 12:01:10|3592.9|3586.9|3590.4|3584.4|3592.9|3586.9|3590.4|3584.4|9
1655121680000|2022-06-13 12:01:20|3590.6|3584.6|3592.6|3586.6|3592.6|3586.6|3590.6|3584.6|3
1655121690000|2022-06-13 12:01:30|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1655121700000|2022-06-13 12:01:40|3592.9|3586.9|3594.4|3588.4|3594.6|3588.6|3592.9|3586.9|5
1655121710000|2022-06-13 12:01:50|3595.1|3589.1|3594.1|3588.1|3595.1|3589.1|3593.6|3587.6|8
1655121720000|2022-06-13 12:02:00|3593.9|3587.9|3593.4|3587.4|3593.9|3587.9|3593.4|3587.4|3
1655121730000|2022-06-13 12:02:10|3593.6|3587.6|3589.4|3583.4|3593.6|3587.6|3589.4|3583.4|11
1655121740000|2022-06-13 12:02:20|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655121750000|2022-06-13 12:02:30|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655121760000|2022-06-13 12:02:40|3589.1|3583.1|3590.6|3584.6|3590.6|3584.6|3589.1|3583.1|3
1655121770000|2022-06-13 12:02:50|3590.9|3584.9|3590.4|3584.4|3591.1|3585.1|3590.4|3584.4|5
1655121780000|2022-06-13 12:03:00|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1655121790000|2022-06-13 12:03:10|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655121800000|2022-06-13 12:03:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655121810000|2022-06-13 12:03:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655121820000|2022-06-13 12:03:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655121830000|2022-06-13 12:03:50|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655121840000|2022-06-13 12:04:00|3588.9|3582.9|3588.1|3582.1|3588.9|3582.9|3588.1|3582.1|3
1655121860000|2022-06-13 12:04:20|3588.9|3582.9|3589.9|3583.9|3590.1|3584.1|3588.9|3582.9|5
1655121870000|2022-06-13 12:04:30|3590.1|3584.1|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|5
1655121930000|2022-06-13 12:05:30|3590.9|3584.9|3591.9|3585.9|3592.6|3586.6|3590.9|3584.9|6
1655121940000|2022-06-13 12:05:40|3591.4|3585.4|3591.4|3585.4|3592.1|3586.1|3591.4|3585.4|9
1655121950000|2022-06-13 12:05:50|3592.1|3586.1|3590.9|3584.9|3592.1|3586.1|3590.9|3584.9|4
1655121960000|2022-06-13 12:06:00|3591.1|3585.1|3590.6|3584.6|3591.1|3585.1|3590.4|3584.4|5
1655121980000|2022-06-13 12:06:20|3590.4|3584.4|3589.9|3583.9|3590.6|3584.6|3589.9|3583.9|3
1655121990000|2022-06-13 12:06:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655122000000|2022-06-13 12:06:40|3589.4|3583.4|3588.4|3582.4|3589.4|3583.4|3588.4|3582.4|3
1655122010000|2022-06-13 12:06:50|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1655122020000|2022-06-13 12:07:00|3588.4|3582.4|3589.1|3583.1|3589.1|3583.1|3588.4|3582.4|4
1655122030000|2022-06-13 12:07:10|3588.9|3582.9|3587.4|3581.4|3588.9|3582.9|3587.4|3581.4|5
1655122040000|2022-06-13 12:07:20|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1655122050000|2022-06-13 12:07:30|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1655122060000|2022-06-13 12:07:40|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655122070000|2022-06-13 12:07:50|3588.1|3582.1|3589.1|3583.1|3589.4|3583.4|3588.1|3582.1|4
1655122080000|2022-06-13 12:08:00|3588.9|3582.9|3589.6|3583.6|3590.1|3584.1|3588.9|3582.9|4
1655122090000|2022-06-13 12:08:10|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|2
1655122100000|2022-06-13 12:08:20|3589.9|3583.9|3589.4|3583.4|3589.9|3583.9|3589.4|3583.4|3
1655122110000|2022-06-13 12:08:30|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655122120000|2022-06-13 12:08:40|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1655122130000|2022-06-13 12:08:50|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1655122140000|2022-06-13 12:09:00|3588.4|3582.4|3587.9|3581.9|3588.4|3582.4|3587.9|3581.9|3
1655122150000|2022-06-13 12:09:10|3587.4|3581.4|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|2
1655122160000|2022-06-13 12:09:20|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|3
1655122170000|2022-06-13 12:09:30|3586.4|3580.4|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|5
1655122180000|2022-06-13 12:09:40|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655122190000|2022-06-13 12:09:50|3584.4|3578.4|3585.1|3579.1|3585.1|3579.1|3583.9|3577.9|5
1655122200000|2022-06-13 12:10:00|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|4
1655122220000|2022-06-13 12:10:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655122230000|2022-06-13 12:10:30|3584.1|3578.1|3586.4|3580.4|3586.4|3580.4|3584.1|3578.1|4
1655122240000|2022-06-13 12:10:40|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655122250000|2022-06-13 12:10:50|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1655122260000|2022-06-13 12:11:00|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1655122270000|2022-06-13 12:11:10|3586.4|3580.4|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|3
1655122300000|2022-06-13 12:11:40|3585.6|3579.6|3586.1|3580.1|3586.1|3580.1|3585.6|3579.6|2
1655122310000|2022-06-13 12:11:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655122330000|2022-06-13 12:12:10|3586.1|3580.1|3586.4|3580.4|3586.6|3580.6|3586.1|3580.1|3
1655122350000|2022-06-13 12:12:30|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1655122360000|2022-06-13 12:12:40|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|5
1655122370000|2022-06-13 12:12:50|3585.4|3579.4|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|2
1655122400000|2022-06-13 12:13:20|3585.4|3579.4|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|4
1655122410000|2022-06-13 12:13:30|3585.6|3579.6|3586.4|3580.4|3586.4|3580.4|3585.6|3579.6|2
1655122420000|2022-06-13 12:13:40|3586.6|3580.6|3588.1|3582.1|3588.1|3582.1|3586.6|3580.6|2
1655122430000|2022-06-13 12:13:50|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|4
1655122440000|2022-06-13 12:14:00|3587.1|3581.1|3586.1|3580.1|3587.1|3581.1|3586.1|3580.1|5
1655122450000|2022-06-13 12:14:10|3586.6|3580.6|3587.4|3581.4|3587.4|3581.4|3586.6|3580.6|2
1655122460000|2022-06-13 12:14:20|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1655122470000|2022-06-13 12:14:30|3587.4|3581.4|3586.1|3580.1|3587.4|3581.4|3586.1|3580.1|4
1655122480000|2022-06-13 12:14:40|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1655122490000|2022-06-13 12:14:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655122500000|2022-06-13 12:15:00|3585.6|3579.6|3585.6|3579.6|3585.9|3579.9|3585.4|3579.4|4
1655122520000|2022-06-13 12:15:20|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655122530000|2022-06-13 12:15:30|3585.4|3579.4|3582.6|3576.6|3585.4|3579.4|3582.6|3576.6|8
1655122540000|2022-06-13 12:15:40|3581.6|3575.6|3579.9|3573.9|3581.6|3575.6|3579.4|3573.4|7
1655122550000|2022-06-13 12:15:50|3579.6|3573.6|3582.6|3576.6|3583.4|3577.4|3579.6|3573.6|9
1655122560000|2022-06-13 12:16:00|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655122570000|2022-06-13 12:16:10|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655122580000|2022-06-13 12:16:20|3583.4|3577.4|3582.9|3576.9|3585.1|3579.1|3582.9|3576.9|7
1655122590000|2022-06-13 12:16:30|3582.6|3576.6|3583.6|3577.6|3583.9|3577.9|3582.6|3576.6|4
1655122600000|2022-06-13 12:16:40|3583.4|3577.4|3582.9|3576.9|3583.4|3577.4|3581.9|3575.9|18
1655122610000|2022-06-13 12:16:50|3582.6|3576.6|3583.1|3577.1|3583.4|3577.4|3582.4|3576.4|4
1655122620000|2022-06-13 12:17:00|3582.9|3576.9|3582.9|3576.9|3583.1|3577.1|3582.6|3576.6|5
1655122630000|2022-06-13 12:17:10|3582.6|3576.6|3581.6|3575.6|3582.6|3576.6|3581.6|3575.6|5
1655122640000|2022-06-13 12:17:20|3581.9|3575.9|3581.1|3575.1|3581.9|3575.9|3580.4|3574.4|9
1655122650000|2022-06-13 12:17:30|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|8
1655122670000|2022-06-13 12:17:50|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1655122680000|2022-06-13 12:18:00|3579.9|3573.9|3581.6|3575.6|3581.9|3575.9|3579.9|3573.9|11
1655122690000|2022-06-13 12:18:10|3581.4|3575.4|3581.6|3575.6|3581.9|3575.9|3581.4|3575.4|4
1655122700000|2022-06-13 12:18:20|3581.4|3575.4|3583.4|3577.4|3583.4|3577.4|3581.4|3575.4|9
1655122720000|2022-06-13 12:18:40|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.1|3577.1|3
1655122730000|2022-06-13 12:18:50|3583.1|3577.1|3581.6|3575.6|3583.1|3577.1|3581.4|3575.4|5
1655122740000|2022-06-13 12:19:00|3581.9|3575.9|3580.9|3574.9|3581.9|3575.9|3580.9|3574.9|7
1655122750000|2022-06-13 12:19:10|3580.4|3574.4|3577.4|3571.4|3580.4|3574.4|3577.4|3571.4|10
1655122760000|2022-06-13 12:19:20|3577.1|3571.1|3576.6|3570.6|3577.4|3571.4|3576.4|3570.4|8
1655122770000|2022-06-13 12:19:30|3578.4|3572.4|3576.4|3570.4|3578.4|3572.4|3575.9|3569.9|10
1655122780000|2022-06-13 12:19:40|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.4|3569.4|7
1655122790000|2022-06-13 12:19:50|3576.1|3570.1|3574.6|3568.6|3576.1|3570.1|3574.6|3568.6|10
1655122800000|2022-06-13 12:20:00|3574.4|3568.4|3571.9|3565.9|3574.4|3568.4|3571.4|3565.4|15
1655122810000|2022-06-13 12:20:10|3572.4|3566.4|3571.9|3565.9|3572.6|3566.6|3571.9|3565.9|4
1655122820000|2022-06-13 12:20:20|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1655122830000|2022-06-13 12:20:30|3572.4|3566.4|3572.1|3566.1|3572.4|3566.4|3571.9|3565.9|3
1655122850000|2022-06-13 12:20:50|3573.6|3567.6|3574.9|3568.9|3574.9|3568.9|3573.4|3567.4|5
1655122860000|2022-06-13 12:21:00|3574.6|3568.6|3575.4|3569.4|3575.4|3569.4|3574.6|3568.6|4
1655122870000|2022-06-13 12:21:10|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1655122880000|2022-06-13 12:21:20|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655122900000|2022-06-13 12:21:40|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1655122910000|2022-06-13 12:21:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1655122920000|2022-06-13 12:22:00|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1655122940000|2022-06-13 12:22:20|3574.6|3568.6|3575.6|3569.6|3575.9|3569.9|3574.6|3568.6|4
1655122970000|2022-06-13 12:22:50|3576.1|3570.1|3575.6|3569.6|3576.1|3570.1|3575.6|3569.6|2
1655122980000|2022-06-13 12:23:00|3575.4|3569.4|3572.6|3566.6|3575.4|3569.4|3572.6|3566.6|4
1655122990000|2022-06-13 12:23:10|3572.1|3566.1|3574.6|3568.6|3574.6|3568.6|3571.6|3565.6|5
1655123000000|2022-06-13 12:23:20|3574.5|3568.5|3574.9|3568.9|3574.9|3568.9|3574.5|3568.5|2
1655123010000|2022-06-13 12:23:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655123020000|2022-06-13 12:23:40|3575.6|3569.6|3575.1|3569.1|3575.6|3569.6|3575.1|3569.1|3
1655123030000|2022-06-13 12:23:50|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655123040000|2022-06-13 12:24:00|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|3
1655123050000|2022-06-13 12:24:10|3575.4|3569.4|3572.9|3566.9|3575.4|3569.4|3572.9|3566.9|3
1655123060000|2022-06-13 12:24:20|3572.1|3566.1|3574.1|3568.1|3574.1|3568.1|3571.9|3565.9|4
1655123070000|2022-06-13 12:24:30|3573.9|3567.9|3572.1|3566.1|3573.9|3567.9|3571.9|3565.9|5
1655123080000|2022-06-13 12:24:40|3572.4|3566.4|3571.4|3565.4|3572.4|3566.4|3570.9|3564.9|6
1655123090000|2022-06-13 12:24:50|3572.4|3566.4|3570.4|3564.4|3572.4|3566.4|3570.4|3564.4|4
1655123100000|2022-06-13 12:25:00|3570.1|3564.1|3569.9|3563.9|3572.6|3566.6|3569.9|3563.9|8
1655123110000|2022-06-13 12:25:10|3569.6|3563.6|3569.1|3563.1|3569.6|3563.6|3569.1|3563.1|6
1655123120000|2022-06-13 12:25:20|3569.6|3563.6|3569.9|3563.9|3569.9|3563.9|3569.4|3563.4|5
1655123130000|2022-06-13 12:25:30|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1655123140000|2022-06-13 12:25:40|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655123160000|2022-06-13 12:26:00|3571.6|3565.6|3570.4|3564.4|3572.6|3566.6|3570.4|3564.4|5
1655123170000|2022-06-13 12:26:10|3570.9|3564.9|3571.9|3565.9|3571.9|3565.9|3570.9|3564.9|3
1655123180000|2022-06-13 12:26:20|3572.1|3566.1|3571.6|3565.6|3572.1|3566.1|3571.6|3565.6|2
1655123200000|2022-06-13 12:26:40|3571.4|3565.4|3571.1|3565.1|3571.4|3565.4|3571.1|3565.1|2
1655123220000|2022-06-13 12:27:00|3571.6|3565.6|3572.6|3566.6|3572.6|3566.6|3571.6|3565.6|6
1655123230000|2022-06-13 12:27:10|3572.1|3566.1|3572.4|3566.4|3572.4|3566.4|3572.1|3566.1|2
1655123240000|2022-06-13 12:27:20|3572.9|3566.9|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|3
1655123250000|2022-06-13 12:27:30|3573.1|3567.1|3573.6|3567.6|3573.6|3567.6|3572.4|3566.4|7
1655123260000|2022-06-13 12:27:40|3573.9|3567.9|3574.4|3568.4|3574.6|3568.6|3573.9|3567.9|3
1655123270000|2022-06-13 12:27:50|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|4
1655123280000|2022-06-13 12:28:00|3575.1|3569.1|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|3
1655123290000|2022-06-13 12:28:10|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655123310000|2022-06-13 12:28:30|3574.6|3568.6|3573.1|3567.1|3574.6|3568.6|3573.1|3567.1|4
1655123320000|2022-06-13 12:28:40|3572.9|3566.9|3571.1|3565.1|3572.9|3566.9|3571.1|3565.1|5
1655123330000|2022-06-13 12:28:50|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3571.4|3565.4|3
1655123340000|2022-06-13 12:29:00|3571.9|3565.9|3572.4|3566.4|3572.4|3566.4|3571.9|3565.9|3
1655123350000|2022-06-13 12:29:10|3573.4|3567.4|3574.4|3568.4|3574.4|3568.4|3573.4|3567.4|5
1655123360000|2022-06-13 12:29:20|3574.6|3568.6|3574.1|3568.1|3574.6|3568.6|3573.9|3567.9|4
1655123370000|2022-06-13 12:29:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655123380000|2022-06-13 12:29:40|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1655123410000|2022-06-13 12:30:10|3574.1|3568.1|3572.4|3566.4|3574.1|3568.1|3572.4|3566.4|4
1655123420000|2022-06-13 12:30:20|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1655123430000|2022-06-13 12:30:30|3572.4|3566.4|3572.9|3566.9|3573.1|3567.1|3572.1|3566.1|5
1655123440000|2022-06-13 12:30:40|3573.1|3567.1|3573.9|3567.9|3573.9|3567.9|3573.1|3567.1|4
1655123450000|2022-06-13 12:30:50|3574.6|3568.6|3573.9|3567.9|3574.6|3568.6|3573.9|3567.9|2
1655123460000|2022-06-13 12:31:00|3574.1|3568.1|3573.1|3567.1|3574.1|3568.1|3572.4|3566.4|3
1655123470000|2022-06-13 12:31:10|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3572.1|3566.1|2
1655123480000|2022-06-13 12:31:20|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1655123490000|2022-06-13 12:31:30|3572.1|3566.1|3572.4|3566.4|3572.6|3566.6|3572.1|3566.1|4
1655123520000|2022-06-13 12:32:00|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1655123530000|2022-06-13 12:32:10|3572.4|3566.4|3572.9|3566.9|3572.9|3566.9|3572.4|3566.4|3
1655123540000|2022-06-13 12:32:20|3571.4|3565.4|3571.9|3565.9|3571.9|3565.9|3571.4|3565.4|4
1655123550000|2022-06-13 12:32:30|3572.1|3566.1|3572.4|3566.4|3572.4|3566.4|3572.1|3566.1|2
1655123560000|2022-06-13 12:32:40|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1655123570000|2022-06-13 12:32:50|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|3
1655123580000|2022-06-13 12:33:00|3572.9|3566.9|3573.9|3567.9|3574.1|3568.1|3572.6|3566.6|5
1655123590000|2022-06-13 12:33:10|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1655123600000|2022-06-13 12:33:20|3573.6|3567.6|3573.4|3567.4|3573.6|3567.6|3573.1|3567.1|3
1655123610000|2022-06-13 12:33:30|3573.1|3567.1|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|2
1655123620000|2022-06-13 12:33:40|3573.9|3567.9|3573.1|3567.1|3573.9|3567.9|3573.1|3567.1|4
1655123630000|2022-06-13 12:33:50|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1655123640000|2022-06-13 12:34:00|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|4
1655123650000|2022-06-13 12:34:10|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1655123690000|2022-06-13 12:34:50|3572.9|3566.9|3572.6|3566.6|3572.9|3566.9|3572.6|3566.6|4
1655123700000|2022-06-13 12:35:00|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1655123720000|2022-06-13 12:35:20|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1655123750000|2022-06-13 12:35:50|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1655123760000|2022-06-13 12:36:00|3572.4|3566.4|3571.6|3565.6|3572.4|3566.4|3571.6|3565.6|3
1655123800000|2022-06-13 12:36:40|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655123810000|2022-06-13 12:36:50|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1655123820000|2022-06-13 12:37:00|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655123850000|2022-06-13 12:37:30|3571.6|3565.6|3572.4|3566.4|3572.6|3566.6|3571.6|3565.6|4
1655123870000|2022-06-13 12:37:50|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1655123880000|2022-06-13 12:38:00|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.6|3567.6|4
1655123890000|2022-06-13 12:38:10|3574.4|3568.4|3574.1|3568.1|3574.4|3568.4|3573.9|3567.9|3
1655123900000|2022-06-13 12:38:20|3574.4|3568.4|3573.9|3567.9|3574.4|3568.4|3573.9|3567.9|3
1655123920000|2022-06-13 12:38:40|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1655123930000|2022-06-13 12:38:50|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655123940000|2022-06-13 12:39:00|3573.4|3567.4|3571.9|3565.9|3573.4|3567.4|3571.6|3565.6|4
1655123950000|2022-06-13 12:39:10|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1655123970000|2022-06-13 12:39:30|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1655124010000|2022-06-13 12:40:10|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1655124040000|2022-06-13 12:40:40|3572.4|3566.4|3573.4|3567.4|3573.4|3567.4|3572.4|3566.4|2
1655124050000|2022-06-13 12:40:50|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1655124060000|2022-06-13 12:41:00|3572.6|3566.6|3573.6|3567.6|3573.6|3567.6|3572.6|3566.6|4
1655124110000|2022-06-13 12:41:50|3572.9|3566.9|3573.1|3567.1|3573.4|3567.4|3572.9|3566.9|3
1655124120000|2022-06-13 12:42:00|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1655124130000|2022-06-13 12:42:10|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655124150000|2022-06-13 12:42:30|3573.9|3567.9|3574.6|3568.6|3574.6|3568.6|3573.9|3567.9|2
1655124180000|2022-06-13 12:43:00|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|2
1655124190000|2022-06-13 12:43:10|3575.6|3569.6|3574.4|3568.4|3575.6|3569.6|3574.4|3568.4|2
1655124200000|2022-06-13 12:43:20|3574.6|3568.6|3575.4|3569.4|3575.6|3569.6|3574.6|3568.6|6
1655124220000|2022-06-13 12:43:40|3575.1|3569.1|3574.6|3568.6|3575.1|3569.1|3574.6|3568.6|3
1655124230000|2022-06-13 12:43:50|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1655124240000|2022-06-13 12:44:00|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1655124270000|2022-06-13 12:44:30|3576.1|3570.1|3575.4|3569.4|3576.1|3570.1|3575.4|3569.4|2
1655124280000|2022-06-13 12:44:40|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1655124290000|2022-06-13 12:44:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1655124300000|2022-06-13 12:45:00|3574.4|3568.4|3573.9|3567.9|3574.4|3568.4|3573.9|3567.9|3
1655124310000|2022-06-13 12:45:10|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|2
1655124320000|2022-06-13 12:45:20|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655124340000|2022-06-13 12:45:40|3574.6|3568.6|3575.1|3569.1|3575.1|3569.1|3574.4|3568.4|7
1655124350000|2022-06-13 12:45:50|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1655124360000|2022-06-13 12:46:00|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.1|3568.1|6
1655124380000|2022-06-13 12:46:20|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1655124410000|2022-06-13 12:46:50|3573.6|3567.6|3573.1|3567.1|3573.6|3567.6|3573.1|3567.1|2
1655124430000|2022-06-13 12:47:10|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1655124460000|2022-06-13 12:47:40|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655124490000|2022-06-13 12:48:10|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1655124520000|2022-06-13 12:48:40|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655124530000|2022-06-13 12:48:50|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|2
1655124550000|2022-06-13 12:49:10|3572.4|3566.4|3571.1|3565.1|3572.4|3566.4|3571.1|3565.1|2
1655124560000|2022-06-13 12:49:20|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655124580000|2022-06-13 12:49:40|3571.6|3565.6|3572.1|3566.1|3572.1|3566.1|3571.6|3565.6|3
1655124590000|2022-06-13 12:49:50|3571.9|3565.9|3572.4|3566.4|3572.4|3566.4|3571.9|3565.9|4
1655124600000|2022-06-13 12:50:00|3572.1|3566.1|3572.6|3566.6|3572.6|3566.6|3571.9|3565.9|3
1655124610000|2022-06-13 12:50:10|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1655124620000|2022-06-13 12:50:20|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.1|3566.1|4
1655124630000|2022-06-13 12:50:30|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|4
1655124640000|2022-06-13 12:50:40|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|4
1655124650000|2022-06-13 12:50:50|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|4
1655124660000|2022-06-13 12:51:00|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|6
1655124670000|2022-06-13 12:51:10|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.4|3566.4|6
1655124680000|2022-06-13 12:51:20|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1655124710000|2022-06-13 12:51:50|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1655124720000|2022-06-13 12:52:00|3572.6|3566.6|3572.6|3566.6|3573.1|3567.1|3572.6|3566.6|3
1655124730000|2022-06-13 12:52:10|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1655124750000|2022-06-13 12:52:30|3572.1|3566.1|3572.6|3566.6|3572.6|3566.6|3571.9|3565.9|4
1655124820000|2022-06-13 12:53:40|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1655124870000|2022-06-13 12:54:30|3573.9|3567.9|3574.9|3568.9|3575.1|3569.1|3573.9|3567.9|6
1655124880000|2022-06-13 12:54:40|3575.1|3569.1|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|2
1655124890000|2022-06-13 12:54:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1655124900000|2022-06-13 12:55:00|3574.4|3568.4|3573.6|3567.6|3574.4|3568.4|3573.6|3567.6|5
1655124910000|2022-06-13 12:55:10|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1655124940000|2022-06-13 12:55:40|3574.1|3568.1|3574.9|3568.9|3574.9|3568.9|3573.9|3567.9|4
1655124950000|2022-06-13 12:55:50|3575.1|3569.1|3575.6|3569.6|3575.6|3569.6|3575.1|3569.1|2
1655124960000|2022-06-13 12:56:00|3575.4|3569.4|3575.6|3569.6|3576.9|3570.9|3574.6|3568.6|10
1655124970000|2022-06-13 12:56:10|3576.1|3570.1|3575.4|3569.4|3576.1|3570.1|3575.4|3569.4|3
1655124980000|2022-06-13 12:56:20|3576.6|3570.6|3575.6|3569.6|3576.9|3570.9|3575.6|3569.6|3
1655124990000|2022-06-13 12:56:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655125000000|2022-06-13 12:56:40|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655125010000|2022-06-13 12:56:50|3575.4|3569.4|3576.1|3570.1|3576.1|3570.1|3575.4|3569.4|2
1655125020000|2022-06-13 12:57:00|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655125040000|2022-06-13 12:57:20|3576.1|3570.1|3577.4|3571.4|3577.4|3571.4|3576.1|3570.1|4
1655125080000|2022-06-13 12:58:00|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1655125100000|2022-06-13 12:58:20|3578.4|3572.4|3577.1|3571.1|3578.4|3572.4|3577.1|3571.1|4
1655125130000|2022-06-13 12:58:50|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1655125140000|2022-06-13 12:59:00|3577.1|3571.1|3577.9|3571.9|3577.9|3571.9|3577.1|3571.1|3
1655125150000|2022-06-13 12:59:10|3578.4|3572.4|3577.4|3571.4|3578.4|3572.4|3577.1|3571.1|7
1655125160000|2022-06-13 12:59:20|3577.1|3571.1|3577.6|3571.6|3578.1|3572.1|3577.1|3571.1|7
1655125170000|2022-06-13 12:59:30|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|6
1655125180000|2022-06-13 12:59:40|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|2
1655125190000|2022-06-13 12:59:50|3577.4|3571.4|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|3
1655125200000|2022-06-13 13:00:00|3577.6|3571.6|3584.4|3578.4|3584.4|3578.4|3577.6|3571.6|30
1655125210000|2022-06-13 13:00:10|3584.6|3578.6|3586.3|3580.3|3586.6|3580.6|3584.4|3578.4|19
1655125220000|2022-06-13 13:00:20|3585.5|3579.5|3584.3|3578.3|3585.5|3579.5|3583.9|3577.9|23
1655125230000|2022-06-13 13:00:30|3583|3577|3586.5|3580.5|3586.5|3580.5|3582.9|3576.9|17
1655125240000|2022-06-13 13:00:40|3586|3580|3585.3|3579.3|3588.8|3582.8|3585|3579|21
1655125250000|2022-06-13 13:00:50|3586.8|3580.8|3587|3581|3587.5|3581.5|3584.5|3578.5|29
1655125260000|2022-06-13 13:01:00|3587.3|3581.3|3585.8|3579.8|3587.3|3581.3|3584.8|3578.8|17
1655125270000|2022-06-13 13:01:10|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|3
1655125280000|2022-06-13 13:01:20|3585.6|3579.6|3582.8|3576.8|3585.6|3579.6|3582.8|3576.8|9
1655125290000|2022-06-13 13:01:30|3582.4|3576.4|3583.8|3577.8|3584|3578|3582.4|3576.4|11
1655125300000|2022-06-13 13:01:40|3584|3578|3585.9|3579.9|3585.9|3579.9|3583.5|3577.5|9
1655125310000|2022-06-13 13:01:50|3586.1|3580.1|3584.5|3578.5|3587.4|3581.4|3583.5|3577.5|9
1655125320000|2022-06-13 13:02:00|3584.8|3578.8|3585.8|3579.8|3586|3580|3584.5|3578.5|9
1655125330000|2022-06-13 13:02:10|3586.3|3580.3|3588.8|3582.8|3588.8|3582.8|3586.3|3580.3|11
1655125340000|2022-06-13 13:02:20|3589|3583|3589.5|3583.5|3589.8|3583.8|3589|3583|4
1655125350000|2022-06-13 13:02:30|3590.3|3584.3|3590|3584|3590.5|3584.5|3589.3|3583.3|7
1655125360000|2022-06-13 13:02:40|3589.8|3583.8|3589.5|3583.5|3590.5|3584.5|3589.3|3583.3|9
1655125370000|2022-06-13 13:02:50|3589.8|3583.8|3590.8|3584.8|3590.8|3584.8|3589.8|3583.8|5
1655125380000|2022-06-13 13:03:00|3590.3|3584.3|3589|3583|3590.5|3584.5|3589|3583|5
1655125390000|2022-06-13 13:03:10|3588.5|3582.5|3589.3|3583.3|3589.5|3583.5|3588.5|3582.5|3
1655125400000|2022-06-13 13:03:20|3589.6|3583.6|3588.9|3582.9|3589.6|3583.6|3588.9|3582.9|2
1655125410000|2022-06-13 13:03:30|3589.1|3583.1|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|2
1655125420000|2022-06-13 13:03:40|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|3
1655125430000|2022-06-13 13:03:50|3589.4|3583.4|3586.9|3580.9|3589.4|3583.4|3586.9|3580.9|4
1655125440000|2022-06-13 13:04:00|3587.1|3581.1|3587.4|3581.4|3587.6|3581.6|3587.1|3581.1|3
1655125450000|2022-06-13 13:04:10|3587.6|3581.6|3590.1|3584.1|3590.1|3584.1|3587.6|3581.6|4
1655125460000|2022-06-13 13:04:20|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3590.4|3584.4|3
1655125470000|2022-06-13 13:04:30|3590.4|3584.4|3591.4|3585.4|3591.4|3585.4|3590.4|3584.4|5
1655125480000|2022-06-13 13:04:40|3591.1|3585.1|3592.4|3586.4|3593.1|3587.1|3590.9|3584.9|16
1655125490000|2022-06-13 13:04:50|3592.6|3586.6|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|2
1655125500000|2022-06-13 13:05:00|3592.6|3586.6|3592.9|3586.9|3594.1|3588.1|3592.6|3586.6|6
1655125510000|2022-06-13 13:05:10|3593.1|3587.1|3595.9|3589.9|3596.4|3590.4|3592.4|3586.4|21
1655125520000|2022-06-13 13:05:20|3596.1|3590.1|3593.1|3587.1|3596.4|3590.4|3593.1|3587.1|11
1655125530000|2022-06-13 13:05:30|3593.3|3587.3|3594.1|3588.1|3595.4|3589.4|3593.3|3587.3|10
1655125540000|2022-06-13 13:05:40|3593.4|3587.4|3595.9|3589.9|3596.1|3590.1|3593.4|3587.4|10
1655125550000|2022-06-13 13:05:50|3595.4|3589.4|3595.1|3589.1|3595.6|3589.6|3593.9|3587.9|12
1655125560000|2022-06-13 13:06:00|3594.9|3588.9|3594.6|3588.6|3595.1|3589.1|3594.4|3588.4|8
1655125570000|2022-06-13 13:06:10|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1655125580000|2022-06-13 13:06:20|3595.4|3589.4|3594.6|3588.6|3596.6|3590.6|3594.6|3588.6|13
1655125590000|2022-06-13 13:06:30|3595.6|3589.6|3593.9|3587.9|3595.6|3589.6|3593.9|3587.9|12
1655125600000|2022-06-13 13:06:40|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1655125610000|2022-06-13 13:06:50|3594.6|3588.6|3595.6|3589.6|3595.9|3589.9|3594.6|3588.6|15
1655125620000|2022-06-13 13:07:00|3595.4|3589.4|3594.9|3588.9|3595.6|3589.6|3593.6|3587.6|19
1655125630000|2022-06-13 13:07:10|3595.1|3589.1|3597.5|3591.5|3597.5|3591.5|3595.1|3589.1|8
1655125640000|2022-06-13 13:07:20|3598|3592|3597.9|3591.9|3598.8|3592.8|3597.9|3591.9|4
1655125650000|2022-06-13 13:07:30|3597.6|3591.6|3598.1|3592.1|3599.1|3593.1|3597.6|3591.6|10
1655125660000|2022-06-13 13:07:40|3598.4|3592.4|3597.9|3591.9|3599.1|3593.1|3597.9|3591.9|7
1655125670000|2022-06-13 13:07:50|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|3
1655125680000|2022-06-13 13:08:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1655125690000|2022-06-13 13:08:10|3597.6|3591.6|3600.9|3594.9|3600.9|3594.9|3597.6|3591.6|9
1655125700000|2022-06-13 13:08:20|3601.4|3595.4|3601.1|3595.1|3601.6|3595.6|3600.6|3594.6|6
1655125720000|2022-06-13 13:08:40|3600.6|3594.6|3598.1|3592.1|3600.6|3594.6|3598.1|3592.1|8
1655125730000|2022-06-13 13:08:50|3598.4|3592.4|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|4
1655125740000|2022-06-13 13:09:00|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|3
1655125750000|2022-06-13 13:09:10|3597.9|3591.9|3600.1|3594.1|3600.4|3594.4|3597.9|3591.9|8
1655125760000|2022-06-13 13:09:20|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3598.9|3592.9|6
1655125770000|2022-06-13 13:09:30|3599.6|3593.6|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|7
1655125780000|2022-06-13 13:09:40|3599.9|3593.9|3600.1|3594.1|3600.9|3594.9|3599.6|3593.6|6
1655125790000|2022-06-13 13:09:50|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|5
1655125800000|2022-06-13 13:10:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1655125810000|2022-06-13 13:10:10|3600.1|3594.1|3597.6|3591.6|3600.6|3594.6|3597.6|3591.6|6
1655125820000|2022-06-13 13:10:20|3598.6|3592.6|3597.6|3591.6|3598.6|3592.6|3597.6|3591.6|6
1655125830000|2022-06-13 13:10:30|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|6
1655125840000|2022-06-13 13:10:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|3
1655125860000|2022-06-13 13:11:00|3598.4|3592.4|3600.4|3594.4|3600.6|3594.6|3598.4|3592.4|8
1655125870000|2022-06-13 13:11:10|3600.6|3594.6|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|4
1655125880000|2022-06-13 13:11:20|3601.1|3595.1|3600.6|3594.6|3601.6|3595.6|3600.6|3594.6|4
1655125890000|2022-06-13 13:11:30|3600.4|3594.4|3601.4|3595.4|3601.4|3595.4|3600.1|3594.1|7
1655125900000|2022-06-13 13:11:40|3601.6|3595.6|3603.6|3597.6|3603.6|3597.6|3601.6|3595.6|6
1655125910000|2022-06-13 13:11:50|3603.4|3597.4|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|4
1655125920000|2022-06-13 13:12:00|3604.4|3598.4|3605.4|3599.4|3605.4|3599.4|3604.1|3598.1|5
1655125930000|2022-06-13 13:12:10|3605.6|3599.6|3606.9|3600.9|3607.4|3601.4|3605.6|3599.6|7
1655125940000|2022-06-13 13:12:20|3606.1|3600.1|3604.1|3598.1|3606.1|3600.1|3603.9|3597.9|7
1655125950000|2022-06-13 13:12:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655125960000|2022-06-13 13:12:40|3603.9|3597.9|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|6
1655125970000|2022-06-13 13:12:50|3603.9|3597.9|3605.4|3599.4|3605.4|3599.4|3603.9|3597.9|2
1655125980000|2022-06-13 13:13:00|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|4
1655125990000|2022-06-13 13:13:10|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1655126000000|2022-06-13 13:13:20|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|3
1655126010000|2022-06-13 13:13:30|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3607.6|3601.6|5
1655126020000|2022-06-13 13:13:40|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.1|3602.1|8
1655126030000|2022-06-13 13:13:50|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|9
1655126040000|2022-06-13 13:14:00|3610.4|3604.4|3611.6|3605.6|3611.6|3605.6|3610.4|3604.4|7
1655126050000|2022-06-13 13:14:10|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3611.1|3605.1|5
1655126060000|2022-06-13 13:14:20|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|4
1655126070000|2022-06-13 13:14:30|3613.1|3607.1|3615.1|3609.1|3615.6|3609.6|3613.1|3607.1|14
1655126080000|2022-06-13 13:14:40|3614.6|3608.6|3615.1|3609.1|3617.4|3611.4|3614.1|3608.1|14
1655126090000|2022-06-13 13:14:50|3615.6|3609.6|3616.6|3610.6|3617.1|3611.1|3615.6|3609.6|7
1655126100000|2022-06-13 13:15:00|3615.9|3609.9|3616.9|3610.9|3618.1|3612.1|3615.9|3609.9|11
1655126110000|2022-06-13 13:15:10|3616.6|3610.6|3615.4|3609.4|3616.6|3610.6|3615.4|3609.4|4
1655126120000|2022-06-13 13:15:20|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|4
1655126140000|2022-06-13 13:15:40|3615.6|3609.6|3615.9|3609.9|3617.1|3611.1|3615.6|3609.6|6
1655126150000|2022-06-13 13:15:50|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|4
1655126160000|2022-06-13 13:16:00|3615.1|3609.1|3616.1|3610.1|3616.1|3610.1|3615.1|3609.1|3
1655126180000|2022-06-13 13:16:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|3
1655126190000|2022-06-13 13:16:30|3616.1|3610.1|3616.9|3610.9|3617.1|3611.1|3616.1|3610.1|4
1655126210000|2022-06-13 13:16:50|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|3
1655126220000|2022-06-13 13:17:00|3614.9|3608.9|3613.6|3607.6|3614.9|3608.9|3613.6|3607.6|3
1655126230000|2022-06-13 13:17:10|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|3
1655126240000|2022-06-13 13:17:20|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|3
1655126250000|2022-06-13 13:17:30|3613.9|3607.9|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|5
1655126260000|2022-06-13 13:17:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|3
1655126270000|2022-06-13 13:17:50|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.4|3606.4|4
1655126280000|2022-06-13 13:18:00|3612.1|3606.1|3609.4|3603.4|3612.1|3606.1|3609.4|3603.4|7
1655126290000|2022-06-13 13:18:10|3608.1|3602.1|3608.4|3602.4|3609.4|3603.4|3607.4|3601.4|13
1655126300000|2022-06-13 13:18:20|3608.6|3602.6|3607.9|3601.9|3609.4|3603.4|3607.1|3601.1|11
1655126310000|2022-06-13 13:18:30|3608.1|3602.1|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|6
1655126320000|2022-06-13 13:18:40|3609.4|3603.4|3609.9|3603.9|3610.1|3604.1|3609.4|3603.4|6
1655126330000|2022-06-13 13:18:50|3610.1|3604.1|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|5
1655126340000|2022-06-13 13:19:00|3610.1|3604.1|3610.9|3604.9|3610.9|3604.9|3610.1|3604.1|3
1655126350000|2022-06-13 13:19:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|3
1655126360000|2022-06-13 13:19:20|3611.9|3605.9|3613.4|3607.4|3613.4|3607.4|3611.6|3605.6|5
1655126370000|2022-06-13 13:19:30|3614.1|3608.1|3616.1|3610.1|3616.1|3610.1|3614.1|3608.1|9
1655126380000|2022-06-13 13:19:40|3616.6|3610.6|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|5
1655126390000|2022-06-13 13:19:50|3616.1|3610.1|3617.4|3611.4|3617.4|3611.4|3616.1|3610.1|3
1655126400000|2022-06-13 13:20:00|3617.1|3611.1|3617.6|3611.6|3617.9|3611.9|3617.1|3611.1|3
1655126410000|2022-06-13 13:20:10|3617.9|3611.9|3618.9|3612.9|3619.9|3613.9|3617.9|3611.9|6
1655126420000|2022-06-13 13:20:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655126430000|2022-06-13 13:20:30|3619.4|3613.4|3617.9|3611.9|3619.4|3613.4|3617.9|3611.9|5
1655126440000|2022-06-13 13:20:40|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655126450000|2022-06-13 13:20:50|3619.6|3613.6|3619.4|3613.4|3619.9|3613.9|3619.1|3613.1|4
1655126460000|2022-06-13 13:21:00|3619.1|3613.1|3619.6|3613.6|3619.6|3613.6|3619.1|3613.1|2
1655126470000|2022-06-13 13:21:10|3619.4|3613.4|3619.4|3613.4|3620.4|3614.4|3619.1|3613.1|7
1655126480000|2022-06-13 13:21:20|3619.1|3613.1|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|3
1655126490000|2022-06-13 13:21:30|3618.9|3612.9|3618.1|3612.1|3618.9|3612.9|3618.1|3612.1|3
1655126500000|2022-06-13 13:21:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655126510000|2022-06-13 13:21:50|3617.6|3611.6|3621|3615|3621.1|3615.1|3617.6|3611.6|7
1655126520000|2022-06-13 13:22:00|3623.8|3617.8|3624.4|3618.4|3624.4|3618.4|3623.4|3617.4|5
1655126530000|2022-06-13 13:22:10|3624.9|3618.9|3625.9|3619.9|3625.9|3619.9|3624.9|3618.9|6
1655126540000|2022-06-13 13:22:20|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655126550000|2022-06-13 13:22:30|3625.1|3619.1|3621.9|3615.9|3625.1|3619.1|3621.9|3615.9|7
1655126560000|2022-06-13 13:22:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655126580000|2022-06-13 13:23:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|4
1655126590000|2022-06-13 13:23:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|3
1655126600000|2022-06-13 13:23:20|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655126630000|2022-06-13 13:23:50|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|3
1655126640000|2022-06-13 13:24:00|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3621.6|3615.6|7
1655126650000|2022-06-13 13:24:10|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1655126680000|2022-06-13 13:24:40|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|5
1655126690000|2022-06-13 13:24:50|3621.9|3615.9|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|6
1655126700000|2022-06-13 13:25:00|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|2
1655126710000|2022-06-13 13:25:10|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.9|3616.9|2
1655126720000|2022-06-13 13:25:20|3623.4|3617.4|3624.6|3618.6|3625.4|3619.4|3623.4|3617.4|9
1655126730000|2022-06-13 13:25:30|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|3
1655126740000|2022-06-13 13:25:40|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3624.6|3618.6|11
1655126750000|2022-06-13 13:25:50|3625.9|3619.9|3627.4|3621.4|3628.1|3622.1|3625.9|3619.9|7
1655126760000|2022-06-13 13:26:00|3627.9|3621.9|3626.9|3620.9|3627.9|3621.9|3626.6|3620.6|7
1655126770000|2022-06-13 13:26:10|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1655126780000|2022-06-13 13:26:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1655126790000|2022-06-13 13:26:30|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1655126800000|2022-06-13 13:26:40|3628.1|3622.1|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|4
1655126820000|2022-06-13 13:27:00|3627.4|3621.4|3624.9|3618.9|3627.4|3621.4|3624.6|3618.6|8
1655126840000|2022-06-13 13:27:20|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1655126850000|2022-06-13 13:27:30|3625.9|3619.9|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|3
1655126860000|2022-06-13 13:27:40|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1655126870000|2022-06-13 13:27:50|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1655126880000|2022-06-13 13:28:00|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1655126890000|2022-06-13 13:28:10|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|5
1655126900000|2022-06-13 13:28:20|3624.9|3618.9|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|3
1655126910000|2022-06-13 13:28:30|3625.6|3619.6|3626.6|3620.6|3626.6|3620.6|3625.1|3619.1|6
1655126920000|2022-06-13 13:28:40|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1655126930000|2022-06-13 13:28:50|3626.4|3620.4|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|6
1655126940000|2022-06-13 13:29:00|3626.6|3620.6|3626.9|3620.9|3627.1|3621.1|3626.4|3620.4|6
1655126950000|2022-06-13 13:29:10|3627.1|3621.1|3628.1|3622.1|3628.1|3622.1|3627.1|3621.1|6
1655126960000|2022-06-13 13:29:20|3627.9|3621.9|3628.4|3622.4|3628.6|3622.6|3627.9|3621.9|7
1655126970000|2022-06-13 13:29:30|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1655126980000|2022-06-13 13:29:40|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1655126990000|2022-06-13 13:29:50|3628.1|3622.1|3626.6|3620.6|3628.1|3622.1|3626.6|3620.6|5
1655127000000|2022-06-13 13:30:00|3627.1|3621.1|3628.1|3622.1|3628.1|3622.1|3627.1|3621.1|8
1655127010000|2022-06-13 13:30:10|3628.6|3622.6|3629.4|3623.4|3629.4|3623.4|3628.6|3622.6|2
1655127020000|2022-06-13 13:30:20|3630.1|3624.1|3633.4|3627.4|3633.4|3627.4|3630.1|3624.1|8
1655127030000|2022-06-13 13:30:30|3633.1|3627.1|3632.1|3626.1|3633.1|3627.1|3631.6|3625.6|6
1655127040000|2022-06-13 13:30:40|3632.4|3626.4|3634.4|3628.4|3634.9|3628.9|3632.4|3626.4|6
1655127050000|2022-06-13 13:30:50|3634.1|3628.1|3634.6|3628.6|3634.9|3628.9|3634.1|3628.1|7
1655127060000|2022-06-13 13:31:00|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1655127070000|2022-06-13 13:31:10|3634.9|3628.9|3635.9|3629.9|3635.9|3629.9|3634.9|3628.9|4
1655127080000|2022-06-13 13:31:20|3636.1|3630.1|3635.9|3629.9|3636.9|3630.9|3635.9|3629.9|6
1655127090000|2022-06-13 13:31:30|3635.6|3629.6|3632.4|3626.4|3635.6|3629.6|3632.4|3626.4|6
1655127110000|2022-06-13 13:31:50|3633.1|3627.1|3637.5|3631.5|3638.8|3632.8|3633.1|3627.1|11
1655127120000|2022-06-13 13:32:00|3637.3|3631.3|3635.4|3629.4|3637.6|3631.6|3635.4|3629.4|7
1655127130000|2022-06-13 13:32:10|3635.1|3629.1|3635|3629|3635.3|3629.3|3635|3629|3
1655127140000|2022-06-13 13:32:20|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3633.5|3627.5|3
1655127150000|2022-06-13 13:32:30|3633.6|3627.6|3633.5|3627.5|3633.6|3627.6|3632.6|3626.6|3
1655127160000|2022-06-13 13:32:40|3633.1|3627.1|3633|3627|3633.1|3627.1|3632.8|3626.8|4
1655127170000|2022-06-13 13:32:50|3632.8|3626.8|3632.9|3626.9|3632.9|3626.9|3632.8|3626.8|2
1655127180000|2022-06-13 13:33:00|3633|3627|3633|3627|3633|3627|3633|3627|1
1655127190000|2022-06-13 13:33:10|3633.9|3627.9|3634.3|3628.3|3636.8|3630.8|3633.9|3627.9|10
1655127200000|2022-06-13 13:33:20|3634|3628|3634.4|3628.4|3634.4|3628.4|3633.1|3627.1|8
1655127210000|2022-06-13 13:33:30|3634.1|3628.1|3634.8|3628.8|3634.8|3628.8|3633.3|3627.3|8
1655127220000|2022-06-13 13:33:40|3641.3|3635.3|3638.8|3632.8|3641.3|3635.3|3638.8|3632.8|7
1655127230000|2022-06-13 13:33:50|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639|3633|5
1655127240000|2022-06-13 13:34:00|3639.3|3633.3|3640.5|3634.5|3642.3|3636.3|3639.3|3633.3|8
1655127250000|2022-06-13 13:34:10|3640.3|3634.3|3639.1|3633.1|3640.9|3634.9|3639.1|3633.1|5
1655127260000|2022-06-13 13:34:20|3639|3633|3638.5|3632.5|3639|3633|3638.5|3632.5|2
1655127270000|2022-06-13 13:34:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655127280000|2022-06-13 13:34:40|3638.3|3632.3|3636.8|3630.8|3638.3|3632.3|3636.8|3630.8|3
1655127290000|2022-06-13 13:34:50|3636.3|3630.3|3638.3|3632.3|3638.5|3632.5|3636.1|3630.1|8
1655127300000|2022-06-13 13:35:00|3638.5|3632.5|3635|3629|3638.5|3632.5|3635|3629|9
1655127310000|2022-06-13 13:35:10|3634.8|3628.8|3633.3|3627.3|3634.8|3628.8|3633.3|3627.3|3
1655127320000|2022-06-13 13:35:20|3633|3627|3628.3|3622.3|3633|3627|3628.3|3622.3|6
1655127330000|2022-06-13 13:35:30|3628|3622|3628|3622|3628|3622|3628|3622|1
1655127340000|2022-06-13 13:35:40|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1655127350000|2022-06-13 13:35:50|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|5
1655127360000|2022-06-13 13:36:00|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.1|3621.1|6
1655127370000|2022-06-13 13:36:10|3628.1|3622.1|3630.8|3624.8|3630.8|3624.8|3628.1|3622.1|3
1655127380000|2022-06-13 13:36:20|3630.5|3624.5|3631.4|3625.4|3631.4|3625.4|3630.5|3624.5|4
1655127390000|2022-06-13 13:36:30|3631.6|3625.6|3633.4|3627.4|3633.4|3627.4|3631.6|3625.6|3
1655127400000|2022-06-13 13:36:40|3632.9|3626.9|3634.4|3628.4|3634.4|3628.4|3632.9|3626.9|3
1655127410000|2022-06-13 13:36:50|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|3
1655127420000|2022-06-13 13:37:00|3636.1|3630.1|3636.6|3630.6|3637.1|3631.1|3635.9|3629.9|7
1655127430000|2022-06-13 13:37:10|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1655127440000|2022-06-13 13:37:20|3636.6|3630.6|3635.6|3629.6|3636.6|3630.6|3635.6|3629.6|3
1655127450000|2022-06-13 13:37:30|3635.4|3629.4|3633.9|3627.9|3635.4|3629.4|3633.9|3627.9|3
1655127460000|2022-06-13 13:37:40|3633.4|3627.4|3634.4|3628.4|3634.4|3628.4|3633.4|3627.4|4
1655127470000|2022-06-13 13:37:50|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1655127480000|2022-06-13 13:38:00|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1655127490000|2022-06-13 13:38:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655127510000|2022-06-13 13:38:30|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1655127520000|2022-06-13 13:38:40|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1655127530000|2022-06-13 13:38:50|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|4
1655127550000|2022-06-13 13:39:10|3633.4|3627.4|3631.9|3625.9|3633.4|3627.4|3631.9|3625.9|3
1655127570000|2022-06-13 13:39:30|3630.4|3624.4|3627.9|3621.9|3630.4|3624.4|3627.6|3621.6|7
1655127580000|2022-06-13 13:39:40|3628.1|3622.1|3629.1|3623.1|3629.4|3623.4|3628.1|3622.1|4
1655127590000|2022-06-13 13:39:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655127600000|2022-06-13 13:40:00|3628.4|3622.4|3628.6|3622.6|3629.4|3623.4|3628.4|3622.4|9
1655127610000|2022-06-13 13:40:10|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1655127620000|2022-06-13 13:40:20|3627.9|3621.9|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|8
1655127630000|2022-06-13 13:40:30|3627.9|3621.9|3627.9|3621.9|3628.9|3622.9|3627.9|3621.9|4
1655127640000|2022-06-13 13:40:40|3628.1|3622.1|3628.1|3622.1|3629.1|3623.1|3628.1|3622.1|8
1655127650000|2022-06-13 13:40:50|3627.9|3621.9|3626.4|3620.4|3628.6|3622.6|3626.4|3620.4|6
1655127660000|2022-06-13 13:41:00|3626.1|3620.1|3624.6|3618.6|3626.1|3620.1|3624.6|3618.6|6
1655127680000|2022-06-13 13:41:20|3624.9|3618.9|3627.4|3621.4|3627.4|3621.4|3624.9|3618.9|9
1655127690000|2022-06-13 13:41:30|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1655127700000|2022-06-13 13:41:40|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|2
1655127710000|2022-06-13 13:41:50|3625.4|3619.4|3625.4|3619.4|3626.4|3620.4|3625.1|3619.1|8
1655127720000|2022-06-13 13:42:00|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655127730000|2022-06-13 13:42:10|3625.9|3619.9|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|3
1655127740000|2022-06-13 13:42:20|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1655127750000|2022-06-13 13:42:30|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|2
1655127760000|2022-06-13 13:42:40|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|3
1655127770000|2022-06-13 13:42:50|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1655127790000|2022-06-13 13:43:10|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|2
1655127800000|2022-06-13 13:43:20|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655127820000|2022-06-13 13:43:40|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|3
1655127830000|2022-06-13 13:43:50|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1655127840000|2022-06-13 13:44:00|3630.1|3624.1|3626.9|3620.9|3630.1|3624.1|3626.9|3620.9|6
1655127850000|2022-06-13 13:44:10|3627.4|3621.4|3628.4|3622.4|3628.9|3622.9|3627.4|3621.4|8
1655127860000|2022-06-13 13:44:20|3628.1|3622.1|3628.6|3622.6|3629.1|3623.1|3628.1|3622.1|4
1655127870000|2022-06-13 13:44:30|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1655127890000|2022-06-13 13:44:50|3628.9|3622.9|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|3
1655127900000|2022-06-13 13:45:00|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655127910000|2022-06-13 13:45:10|3629.6|3623.6|3631.1|3625.1|3631.1|3625.1|3629.6|3623.6|4
1655127920000|2022-06-13 13:45:20|3631.4|3625.4|3632.6|3626.6|3632.6|3626.6|3631.4|3625.4|6
1655127930000|2022-06-13 13:45:30|3632.9|3626.9|3634.4|3628.4|3634.4|3628.4|3632.6|3626.6|9
1655127940000|2022-06-13 13:45:40|3634.6|3628.6|3634.6|3628.6|3635.1|3629.1|3634.4|3628.4|8
1655127950000|2022-06-13 13:45:50|3634.9|3628.9|3635.9|3629.9|3635.9|3629.9|3634.9|3628.9|3
1655127960000|2022-06-13 13:46:00|3636.1|3630.1|3636.6|3630.6|3637.1|3631.1|3635.9|3629.9|9
1655127970000|2022-06-13 13:46:10|3636.9|3630.9|3638.1|3632.1|3638.1|3632.1|3636.9|3630.9|4
1655127980000|2022-06-13 13:46:20|3637.9|3631.9|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|3
1655128000000|2022-06-13 13:46:40|3636.4|3630.4|3635.6|3629.6|3636.4|3630.4|3635.6|3629.6|2
1655128010000|2022-06-13 13:46:50|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655128020000|2022-06-13 13:47:00|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1655128030000|2022-06-13 13:47:10|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655128050000|2022-06-13 13:47:30|3635.9|3629.9|3635.4|3629.4|3635.9|3629.9|3635.4|3629.4|2
1655128060000|2022-06-13 13:47:40|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3634.4|3628.4|3
1655128070000|2022-06-13 13:47:50|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3634.1|3628.1|4
1655128080000|2022-06-13 13:48:00|3635.1|3629.1|3636.4|3630.4|3636.4|3630.4|3635.1|3629.1|3
1655128090000|2022-06-13 13:48:10|3636.6|3630.6|3637.9|3631.9|3637.9|3631.9|3636.6|3630.6|7
1655128100000|2022-06-13 13:48:20|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1655128120000|2022-06-13 13:48:40|3638.4|3632.4|3639.1|3633.1|3639.4|3633.4|3638.4|3632.4|4
1655128130000|2022-06-13 13:48:50|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3637.9|3631.9|4
1655128140000|2022-06-13 13:49:00|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1655128150000|2022-06-13 13:49:10|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|2
1655128160000|2022-06-13 13:49:20|3638.4|3632.4|3638.9|3632.9|3639.6|3633.6|3638.4|3632.4|5
1655128180000|2022-06-13 13:49:40|3638.6|3632.6|3638.6|3632.6|3639.6|3633.6|3638.6|3632.6|7
1655128190000|2022-06-13 13:49:50|3637.4|3631.4|3635.6|3629.6|3637.4|3631.4|3635.1|3629.1|6
1655128200000|2022-06-13 13:50:00|3635.9|3629.9|3635.9|3629.9|3636.9|3630.9|3635.6|3629.6|7
1655128210000|2022-06-13 13:50:10|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1655128220000|2022-06-13 13:50:20|3635.4|3629.4|3636.6|3630.6|3636.6|3630.6|3635.4|3629.4|6
1655128230000|2022-06-13 13:50:30|3636.1|3630.1|3636.1|3630.1|3636.6|3630.6|3635.9|3629.9|5
1655128240000|2022-06-13 13:50:40|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1655128250000|2022-06-13 13:50:50|3635.4|3629.4|3635.9|3629.9|3635.9|3629.9|3635.4|3629.4|3
1655128270000|2022-06-13 13:51:10|3636.1|3630.1|3636.9|3630.9|3636.9|3630.9|3636.1|3630.1|2
1655128280000|2022-06-13 13:51:20|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|3
1655128290000|2022-06-13 13:51:30|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1655128330000|2022-06-13 13:52:10|3636.9|3630.9|3632.9|3626.9|3636.9|3630.9|3632.6|3626.6|6
1655128340000|2022-06-13 13:52:20|3633.1|3627.1|3636.1|3630.1|3636.1|3630.1|3633.1|3627.1|7
1655128350000|2022-06-13 13:52:30|3636.4|3630.4|3634.9|3628.9|3637.1|3631.1|3634.9|3628.9|11
1655128360000|2022-06-13 13:52:40|3635.1|3629.1|3633.9|3627.9|3635.4|3629.4|3633.9|3627.9|4
1655128370000|2022-06-13 13:52:50|3634.1|3628.1|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|3
1655128380000|2022-06-13 13:53:00|3635.4|3629.4|3635.9|3629.9|3635.9|3629.9|3635.4|3629.4|2
1655128390000|2022-06-13 13:53:10|3636.1|3630.1|3634.6|3628.6|3636.4|3630.4|3634.6|3628.6|7
1655128400000|2022-06-13 13:53:20|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|3
1655128410000|2022-06-13 13:53:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1655128440000|2022-06-13 13:54:00|3634.4|3628.4|3633.6|3627.6|3634.4|3628.4|3633.6|3627.6|3
1655128450000|2022-06-13 13:54:10|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655128460000|2022-06-13 13:54:20|3634.1|3628.1|3635.1|3629.1|3636.6|3630.6|3634.1|3628.1|16
1655128470000|2022-06-13 13:54:30|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.6|3628.6|4
1655128480000|2022-06-13 13:54:40|3635.1|3629.1|3635.9|3629.9|3635.9|3629.9|3635.1|3629.1|2
1655128490000|2022-06-13 13:54:50|3636.1|3630.1|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|8
1655128500000|2022-06-13 13:55:00|3635.9|3629.9|3636.1|3630.1|3636.4|3630.4|3635.9|3629.9|3
1655128510000|2022-06-13 13:55:10|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3635.9|3629.9|3
1655128520000|2022-06-13 13:55:20|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1655128530000|2022-06-13 13:55:30|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1655128540000|2022-06-13 13:55:40|3635.9|3629.9|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|3
1655128550000|2022-06-13 13:55:50|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1655128560000|2022-06-13 13:56:00|3635.6|3629.6|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|3
1655128570000|2022-06-13 13:56:10|3635.9|3629.9|3635.6|3629.6|3636.6|3630.6|3635.6|3629.6|7
1655128580000|2022-06-13 13:56:20|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|2
1655128590000|2022-06-13 13:56:30|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1655128610000|2022-06-13 13:56:50|3635.1|3629.1|3633.6|3627.6|3635.1|3629.1|3633.6|3627.6|4
1655128620000|2022-06-13 13:57:00|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.4|3627.4|8
1655128630000|2022-06-13 13:57:10|3633.4|3627.4|3632.1|3626.1|3633.4|3627.4|3632.1|3626.1|4
1655128640000|2022-06-13 13:57:20|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1655128650000|2022-06-13 13:57:30|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1655128660000|2022-06-13 13:57:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655128670000|2022-06-13 13:57:50|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1655128690000|2022-06-13 13:58:10|3632.1|3626.1|3630.1|3624.1|3632.1|3626.1|3630.1|3624.1|6
1655128700000|2022-06-13 13:58:20|3630.4|3624.4|3631.9|3625.9|3632.4|3626.4|3630.4|3624.4|15
1655128710000|2022-06-13 13:58:30|3632.1|3626.1|3629.6|3623.6|3632.4|3626.4|3629.6|3623.6|11
1655128720000|2022-06-13 13:58:40|3629.9|3623.9|3630.9|3624.9|3630.9|3624.9|3629.9|3623.9|2
1655128730000|2022-06-13 13:58:50|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3631.4|3625.4|5
1655128740000|2022-06-13 13:59:00|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|2
1655128750000|2022-06-13 13:59:10|3632.9|3626.9|3632.1|3626.1|3633.1|3627.1|3632.1|3626.1|3
1655128770000|2022-06-13 13:59:30|3632.9|3626.9|3631.1|3625.1|3632.9|3626.9|3631.1|3625.1|10
1655128780000|2022-06-13 13:59:40|3630.9|3624.9|3631.1|3625.1|3632.1|3626.1|3630.4|3624.4|13
1655128790000|2022-06-13 13:59:50|3631.4|3625.4|3630.5|3624.5|3632.1|3626.1|3630.5|3624.5|4
1655128800000|2022-06-13 14:00:00|3630.1|3624.1|3629.1|3623.1|3630.4|3624.4|3628.6|3622.6|8
1655128810000|2022-06-13 14:00:10|3628.9|3622.9|3628.1|3622.1|3629.9|3623.9|3627.9|3621.9|11
1655128820000|2022-06-13 14:00:20|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3626.9|3620.9|8
1655128830000|2022-06-13 14:00:30|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|5
1655128840000|2022-06-13 14:00:40|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.4|3622.4|6
1655128850000|2022-06-13 14:00:50|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1655128860000|2022-06-13 14:01:00|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1655128890000|2022-06-13 14:01:30|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.4|3619.4|3
1655128900000|2022-06-13 14:01:40|3626.4|3620.4|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|3
1655128910000|2022-06-13 14:01:50|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1655128950000|2022-06-13 14:02:30|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1655128960000|2022-06-13 14:02:40|3624.4|3618.4|3625.4|3619.4|3625.6|3619.6|3624.4|3618.4|4
1655128970000|2022-06-13 14:02:50|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3624.9|3618.9|10
1655128980000|2022-06-13 14:03:00|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|5
1655128990000|2022-06-13 14:03:10|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|4
1655129000000|2022-06-13 14:03:20|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1655129010000|2022-06-13 14:03:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|3
1655129020000|2022-06-13 14:03:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655129030000|2022-06-13 14:03:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655129060000|2022-06-13 14:04:20|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|4
1655129070000|2022-06-13 14:04:30|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|3
1655129080000|2022-06-13 14:04:40|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|2
1655129090000|2022-06-13 14:04:50|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|3
1655129100000|2022-06-13 14:05:00|3623.1|3617.1|3622.4|3616.4|3623.1|3617.1|3622.4|3616.4|3
1655129110000|2022-06-13 14:05:10|3623.4|3617.4|3624.4|3618.4|3625.1|3619.1|3623.4|3617.4|9
1655129120000|2022-06-13 14:05:20|3624.6|3618.6|3627.4|3621.4|3627.4|3621.4|3624.6|3618.6|7
1655129130000|2022-06-13 14:05:30|3628.1|3622.1|3629.9|3623.9|3629.9|3623.9|3628.1|3622.1|2
1655129140000|2022-06-13 14:05:40|3630.1|3624.1|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|5
1655129150000|2022-06-13 14:05:50|3630.1|3624.1|3631.9|3625.9|3631.9|3625.9|3629.9|3623.9|9
1655129160000|2022-06-13 14:06:00|3631.4|3625.4|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|6
1655129170000|2022-06-13 14:06:10|3632.4|3626.4|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|4
1655129180000|2022-06-13 14:06:20|3631.9|3625.9|3630.6|3624.6|3631.9|3625.9|3630.6|3624.6|4
1655129190000|2022-06-13 14:06:30|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1655129200000|2022-06-13 14:06:40|3629.9|3623.9|3626.9|3620.9|3629.9|3623.9|3626.9|3620.9|14
1655129230000|2022-06-13 14:07:10|3627.1|3621.1|3629.4|3623.4|3629.4|3623.4|3627.1|3621.1|10
1655129240000|2022-06-13 14:07:20|3629.6|3623.6|3628.6|3622.6|3629.6|3623.6|3628.1|3622.1|10
1655129250000|2022-06-13 14:07:30|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.4|3622.4|9
1655129260000|2022-06-13 14:07:40|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1655129270000|2022-06-13 14:07:50|3627.6|3621.6|3625.9|3619.9|3627.6|3621.6|3625.9|3619.9|6
1655129280000|2022-06-13 14:08:00|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.1|3619.1|6
1655129290000|2022-06-13 14:08:10|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|3
1655129300000|2022-06-13 14:08:20|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|2
1655129310000|2022-06-13 14:08:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1655129320000|2022-06-13 14:08:40|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1655129340000|2022-06-13 14:09:00|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1655129350000|2022-06-13 14:09:10|3624.6|3618.6|3622.4|3616.4|3624.6|3618.6|3622.4|3616.4|2
1655129360000|2022-06-13 14:09:20|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1655129390000|2022-06-13 14:09:50|3621.6|3615.6|3623.1|3617.1|3623.6|3617.6|3621.6|3615.6|6
1655129400000|2022-06-13 14:10:00|3623.4|3617.4|3624.4|3618.4|3624.4|3618.4|3623.4|3617.4|3
1655129410000|2022-06-13 14:10:10|3624.6|3618.6|3626.1|3620.1|3626.4|3620.4|3624.6|3618.6|5
1655129420000|2022-06-13 14:10:20|3625.9|3619.9|3626.9|3620.9|3627.1|3621.1|3625.9|3619.9|7
1655129430000|2022-06-13 14:10:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|3
1655129440000|2022-06-13 14:10:40|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1655129450000|2022-06-13 14:10:50|3627.9|3621.9|3629.4|3623.4|3629.4|3623.4|3627.9|3621.9|9
1655129460000|2022-06-13 14:11:00|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3628.9|3622.9|5
1655129470000|2022-06-13 14:11:10|3629.1|3623.1|3629.4|3623.4|3630.6|3624.6|3628.9|3622.9|9
1655129480000|2022-06-13 14:11:20|3628.9|3622.9|3630.1|3624.1|3630.9|3624.9|3628.9|3622.9|11
1655129490000|2022-06-13 14:11:30|3629.9|3623.9|3627.9|3621.9|3629.9|3623.9|3627.9|3621.9|2
1655129500000|2022-06-13 14:11:40|3628.1|3622.1|3628.1|3622.1|3628.6|3622.6|3627.9|3621.9|5
1655129510000|2022-06-13 14:11:50|3628.4|3622.4|3628.9|3622.9|3629.1|3623.1|3628.4|3622.4|4
1655129520000|2022-06-13 14:12:00|3629.1|3623.1|3627.1|3621.1|3629.1|3623.1|3627.1|3621.1|4
1655129530000|2022-06-13 14:12:10|3626.9|3620.9|3625.6|3619.6|3626.9|3620.9|3624.1|3618.1|9
1655129560000|2022-06-13 14:12:40|3625.9|3619.9|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|5
1655129570000|2022-06-13 14:12:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655129580000|2022-06-13 14:13:00|3626.4|3620.4|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|4
1655129600000|2022-06-13 14:13:20|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655129610000|2022-06-13 14:13:30|3625.1|3619.1|3622.9|3616.9|3625.1|3619.1|3622.6|3616.6|10
1655129620000|2022-06-13 14:13:40|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3622.1|3616.1|3
1655129630000|2022-06-13 14:13:50|3621.9|3615.9|3620.1|3614.1|3621.9|3615.9|3620.1|3614.1|7
1655129640000|2022-06-13 14:14:00|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.4|3613.4|4
1655129650000|2022-06-13 14:14:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655129660000|2022-06-13 14:14:20|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|2
1655129670000|2022-06-13 14:14:30|3621.1|3615.1|3624.4|3618.4|3624.4|3618.4|3621.1|3615.1|6
1655129680000|2022-06-13 14:14:40|3624.1|3618.1|3625.6|3619.6|3625.9|3619.9|3623.6|3617.6|5
1655129690000|2022-06-13 14:14:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1655129700000|2022-06-13 14:15:00|3625.9|3619.9|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|5
1655129710000|2022-06-13 14:15:10|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|8
1655129720000|2022-06-13 14:15:20|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|3
1655129730000|2022-06-13 14:15:30|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|2
1655129750000|2022-06-13 14:15:50|3625.6|3619.6|3624.6|3618.6|3625.6|3619.6|3624.6|3618.6|3
1655129760000|2022-06-13 14:16:00|3624.9|3618.9|3621.6|3615.6|3624.9|3618.9|3621.6|3615.6|5
1655129770000|2022-06-13 14:16:10|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1655129800000|2022-06-13 14:16:40|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1655129810000|2022-06-13 14:16:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655129830000|2022-06-13 14:17:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655129840000|2022-06-13 14:17:20|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655129870000|2022-06-13 14:17:50|3619.6|3613.6|3620.4|3614.4|3620.6|3614.6|3619.6|3613.6|8
1655129880000|2022-06-13 14:18:00|3620.6|3614.6|3619.1|3613.1|3620.6|3614.6|3618.9|3612.9|12
1655129890000|2022-06-13 14:18:10|3619.4|3613.4|3619.9|3613.9|3620.1|3614.1|3619.1|3613.1|19
1655129900000|2022-06-13 14:18:20|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.4|3613.4|5
1655129920000|2022-06-13 14:18:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|3
1655129930000|2022-06-13 14:18:50|3619.9|3613.9|3619.1|3613.1|3619.9|3613.9|3619.1|3613.1|2
1655129940000|2022-06-13 14:19:00|3619.4|3613.4|3622.4|3616.4|3622.4|3616.4|3619.4|3613.4|9
1655129950000|2022-06-13 14:19:10|3623.9|3617.9|3624.6|3618.6|3624.6|3618.6|3623.9|3617.9|4
1655129960000|2022-06-13 14:19:20|3624.4|3618.4|3624.9|3618.9|3625.1|3619.1|3624.1|3618.1|8
1655129970000|2022-06-13 14:19:30|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655129980000|2022-06-13 14:19:40|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|2
1655129990000|2022-06-13 14:19:50|3625.1|3619.1|3623.9|3617.9|3625.1|3619.1|3623.9|3617.9|5
1655130000000|2022-06-13 14:20:00|3623.6|3617.6|3624.9|3618.9|3625.9|3619.9|3623.4|3617.4|12
1655130010000|2022-06-13 14:20:10|3625.1|3619.1|3625.9|3619.9|3626.1|3620.1|3625.1|3619.1|8
1655130020000|2022-06-13 14:20:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1655130030000|2022-06-13 14:20:30|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3625.6|3619.6|4
1655130040000|2022-06-13 14:20:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655130060000|2022-06-13 14:21:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655130070000|2022-06-13 14:21:10|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1655130080000|2022-06-13 14:21:20|3627.9|3621.9|3626.9|3620.9|3627.9|3621.9|3626.6|3620.6|3
1655130090000|2022-06-13 14:21:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1655130110000|2022-06-13 14:21:50|3627.9|3621.9|3629.9|3623.9|3630.4|3624.4|3627.9|3621.9|6
1655130120000|2022-06-13 14:22:00|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1655130130000|2022-06-13 14:22:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1655130140000|2022-06-13 14:22:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|5
1655130150000|2022-06-13 14:22:30|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1655130160000|2022-06-13 14:22:40|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|2
1655130170000|2022-06-13 14:22:50|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1655130180000|2022-06-13 14:23:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655130190000|2022-06-13 14:23:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655130210000|2022-06-13 14:23:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655130220000|2022-06-13 14:23:40|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3627.6|3621.6|6
1655130230000|2022-06-13 14:23:50|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1655130270000|2022-06-13 14:24:30|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1655130280000|2022-06-13 14:24:40|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|3
1655130290000|2022-06-13 14:24:50|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|3
1655130300000|2022-06-13 14:25:00|3627.9|3621.9|3627.1|3621.1|3628.1|3622.1|3626.6|3620.6|9
1655130310000|2022-06-13 14:25:10|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|6
1655130320000|2022-06-13 14:25:20|3626.1|3620.1|3623.4|3617.4|3626.1|3620.1|3623.1|3617.1|6
1655130330000|2022-06-13 14:25:30|3623.9|3617.9|3624.9|3618.9|3624.9|3618.9|3623.9|3617.9|3
1655130340000|2022-06-13 14:25:40|3624.6|3618.6|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|4
1655130350000|2022-06-13 14:25:50|3623.6|3617.6|3621.9|3615.9|3623.6|3617.6|3621.9|3615.9|5
1655130360000|2022-06-13 14:26:00|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1655130370000|2022-06-13 14:26:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1655130380000|2022-06-13 14:26:20|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|3
1655130390000|2022-06-13 14:26:30|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.6|3615.6|6
1655130400000|2022-06-13 14:26:40|3622.4|3616.4|3623.1|3617.1|3623.1|3617.1|3622.4|3616.4|4
1655130410000|2022-06-13 14:26:50|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1655130440000|2022-06-13 14:27:20|3623.9|3617.9|3624.4|3618.4|3625.1|3619.1|3623.9|3617.9|8
1655130450000|2022-06-13 14:27:30|3623.9|3617.9|3622.4|3616.4|3623.9|3617.9|3622.4|3616.4|3
1655130460000|2022-06-13 14:27:40|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655130470000|2022-06-13 14:27:50|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3620.1|3614.1|7
1655130480000|2022-06-13 14:28:00|3621.4|3615.4|3621.4|3615.4|3621.9|3615.9|3620.4|3614.4|10
1655130490000|2022-06-13 14:28:10|3620.9|3614.9|3622.9|3616.9|3622.9|3616.9|3620.9|3614.9|5
1655130500000|2022-06-13 14:28:20|3623.1|3617.1|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|3
1655130520000|2022-06-13 14:28:40|3623.4|3617.4|3624.1|3618.1|3624.6|3618.6|3623.4|3617.4|5
1655130530000|2022-06-13 14:28:50|3623.6|3617.6|3622.6|3616.6|3623.6|3617.6|3622.6|3616.6|2
1655130540000|2022-06-13 14:29:00|3622.9|3616.9|3623.1|3617.1|3623.1|3617.1|3622.9|3616.9|2
1655130550000|2022-06-13 14:29:10|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655130560000|2022-06-13 14:29:20|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1655130570000|2022-06-13 14:29:30|3624.9|3618.9|3625.9|3619.9|3626.4|3620.4|3624.9|3618.9|5
1655130580000|2022-06-13 14:29:40|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|8
1655130590000|2022-06-13 14:29:50|3626.6|3620.6|3627.6|3621.6|3628.1|3622.1|3626.6|3620.6|8
1655130600000|2022-06-13 14:30:00|3627.9|3621.9|3628.9|3622.9|3628.9|3622.9|3627.4|3621.4|8
1655130610000|2022-06-13 14:30:10|3629.1|3623.1|3629.1|3623.1|3629.6|3623.6|3628.9|3622.9|6
1655130620000|2022-06-13 14:30:20|3629.4|3623.4|3627.4|3621.4|3629.4|3623.4|3627.4|3621.4|4
1655130630000|2022-06-13 14:30:30|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1655130640000|2022-06-13 14:30:40|3627.1|3621.1|3625.9|3619.9|3627.1|3621.1|3625.9|3619.9|5
1655130650000|2022-06-13 14:30:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655130660000|2022-06-13 14:31:00|3625.4|3619.4|3623.9|3617.9|3625.9|3619.9|3623.9|3617.9|9
1655130670000|2022-06-13 14:31:10|3623.6|3617.6|3621.9|3615.9|3623.6|3617.6|3621.9|3615.9|6
1655130680000|2022-06-13 14:31:20|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.1|3615.1|8
1655130690000|2022-06-13 14:31:30|3622.1|3616.1|3623.4|3617.4|3623.4|3617.4|3621.9|3615.9|5
1655130700000|2022-06-13 14:31:40|3623.1|3617.1|3624.1|3618.1|3624.1|3618.1|3623.1|3617.1|4
1655130710000|2022-06-13 14:31:50|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.4|3617.4|5
1655130720000|2022-06-13 14:32:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|4
1655130730000|2022-06-13 14:32:10|3624.9|3618.9|3625.9|3619.9|3625.9|3619.9|3624.9|3618.9|3
1655130740000|2022-06-13 14:32:20|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3624.6|3618.6|8
1655130750000|2022-06-13 14:32:30|3625.4|3619.4|3622.9|3616.9|3626.1|3620.1|3622.9|3616.9|6
1655130760000|2022-06-13 14:32:40|3622.4|3616.4|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|3
1655130770000|2022-06-13 14:32:50|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|6
1655130800000|2022-06-13 14:33:20|3622.9|3616.9|3621.1|3615.1|3622.9|3616.9|3620.9|3614.9|4
1655130820000|2022-06-13 14:33:40|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3619.9|3613.9|5
1655130830000|2022-06-13 14:33:50|3621.4|3615.4|3622.4|3616.4|3623.4|3617.4|3621.4|3615.4|7
1655130840000|2022-06-13 14:34:00|3622.6|3616.6|3621.3|3615.3|3622.6|3616.6|3621.3|3615.3|5
1655130850000|2022-06-13 14:34:10|3621.5|3615.5|3621.9|3615.9|3621.9|3615.9|3621.5|3615.5|2
1655130860000|2022-06-13 14:34:20|3622.1|3616.1|3622.6|3616.6|3622.6|3616.6|3622.1|3616.1|3
1655130870000|2022-06-13 14:34:30|3621.8|3615.8|3621.4|3615.4|3621.8|3615.8|3621.4|3615.4|2
1655130880000|2022-06-13 14:34:40|3621.9|3615.9|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|4
1655130890000|2022-06-13 14:34:50|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|3
1655130900000|2022-06-13 14:35:00|3621.4|3615.4|3619.6|3613.6|3621.4|3615.4|3619.6|3613.6|2
1655130910000|2022-06-13 14:35:10|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1655130920000|2022-06-13 14:35:20|3617.6|3611.6|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|2
1655130930000|2022-06-13 14:35:30|3618.6|3612.6|3619.1|3613.1|3620.6|3614.6|3618.6|3612.6|4
1655130940000|2022-06-13 14:35:40|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|6
1655130950000|2022-06-13 14:35:50|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3618.6|3612.6|5
1655130970000|2022-06-13 14:36:10|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655130980000|2022-06-13 14:36:20|3620.1|3614.1|3620.4|3614.4|3620.6|3614.6|3620.1|3614.1|3
1655131000000|2022-06-13 14:36:40|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1655131010000|2022-06-13 14:36:50|3620.6|3614.6|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|3
1655131020000|2022-06-13 14:37:00|3620.4|3614.4|3618.6|3612.6|3620.4|3614.4|3618.6|3612.6|3
1655131030000|2022-06-13 14:37:10|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1655131040000|2022-06-13 14:37:20|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|3
1655131050000|2022-06-13 14:37:30|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|4
1655131060000|2022-06-13 14:37:40|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655131070000|2022-06-13 14:37:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655131080000|2022-06-13 14:38:00|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655131090000|2022-06-13 14:38:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655131110000|2022-06-13 14:38:30|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3618.6|3612.6|6
1655131120000|2022-06-13 14:38:40|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1655131130000|2022-06-13 14:38:50|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|2
1655131140000|2022-06-13 14:39:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655131160000|2022-06-13 14:39:20|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655131180000|2022-06-13 14:39:40|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1655131190000|2022-06-13 14:39:50|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1655131200000|2022-06-13 14:40:00|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|5
1655131210000|2022-06-13 14:40:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|3
1655131220000|2022-06-13 14:40:20|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|2
1655131230000|2022-06-13 14:40:30|3618.4|3612.4|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|4
1655131240000|2022-06-13 14:40:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655131250000|2022-06-13 14:40:50|3618.4|3612.4|3615.4|3609.4|3618.4|3612.4|3615.4|3609.4|4
1655131260000|2022-06-13 14:41:00|3615.9|3609.9|3615.9|3609.9|3616.9|3610.9|3615.9|3609.9|6
1655131270000|2022-06-13 14:41:10|3615.6|3609.6|3617.1|3611.1|3617.1|3611.1|3615.6|3609.6|5
1655131280000|2022-06-13 14:41:20|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|4
1655131310000|2022-06-13 14:41:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|3
1655131320000|2022-06-13 14:42:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655131330000|2022-06-13 14:42:10|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655131340000|2022-06-13 14:42:20|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|2
1655131350000|2022-06-13 14:42:30|3617.6|3611.6|3617.1|3611.1|3618.6|3612.6|3617.1|3611.1|6
1655131380000|2022-06-13 14:43:00|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|7
1655131390000|2022-06-13 14:43:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655131400000|2022-06-13 14:43:20|3617.1|3611.1|3614.1|3608.1|3617.1|3611.1|3614.1|3608.1|4
1655131410000|2022-06-13 14:43:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655131420000|2022-06-13 14:43:40|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1655131430000|2022-06-13 14:43:50|3613.9|3607.9|3616.9|3610.9|3616.9|3610.9|3613.9|3607.9|7
1655131440000|2022-06-13 14:44:00|3616.6|3610.6|3615.9|3609.9|3616.6|3610.6|3614.9|3608.9|7
1655131450000|2022-06-13 14:44:10|3615.1|3609.1|3614.4|3608.4|3615.6|3609.6|3614.4|3608.4|6
1655131460000|2022-06-13 14:44:20|3614.6|3608.6|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|7
1655131470000|2022-06-13 14:44:30|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1655131480000|2022-06-13 14:44:40|3614.4|3608.4|3614.6|3608.6|3615.4|3609.4|3614.4|3608.4|7
1655131490000|2022-06-13 14:44:50|3614.9|3608.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|7
1655131500000|2022-06-13 14:45:00|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|4
1655131510000|2022-06-13 14:45:10|3616.4|3610.4|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|6
1655131520000|2022-06-13 14:45:20|3615.8|3609.8|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|7
1655131530000|2022-06-13 14:45:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|4
1655131540000|2022-06-13 14:45:40|3615.1|3609.1|3615.4|3609.4|3615.9|3609.9|3614.6|3608.6|6
1655131550000|2022-06-13 14:45:50|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.4|3608.4|5
1655131570000|2022-06-13 14:46:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655131600000|2022-06-13 14:46:40|3614.6|3608.6|3615.9|3609.9|3615.9|3609.9|3614.6|3608.6|7
1655131610000|2022-06-13 14:46:50|3616.1|3610.1|3618.1|3612.1|3618.1|3612.1|3616.1|3610.1|6
1655131620000|2022-06-13 14:47:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1655131640000|2022-06-13 14:47:20|3618.1|3612.1|3617.1|3611.1|3618.1|3612.1|3616.4|3610.4|5
1655131650000|2022-06-13 14:47:30|3615.9|3609.9|3614.4|3608.4|3615.9|3609.9|3614.4|3608.4|3
1655131660000|2022-06-13 14:47:40|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1655131670000|2022-06-13 14:47:50|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3612.9|3606.9|4
1655131680000|2022-06-13 14:48:00|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1655131690000|2022-06-13 14:48:10|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1655131700000|2022-06-13 14:48:20|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|4
1655131710000|2022-06-13 14:48:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655131720000|2022-06-13 14:48:40|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.4|3606.4|2
1655131730000|2022-06-13 14:48:50|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1655131760000|2022-06-13 14:49:20|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1655131800000|2022-06-13 14:50:00|3612.1|3606.1|3611.1|3605.1|3612.1|3606.1|3611.1|3605.1|6
1655131820000|2022-06-13 14:50:20|3611.6|3605.6|3609.6|3603.6|3611.9|3605.9|3609.4|3603.4|4
1655131850000|2022-06-13 14:50:50|3610.1|3604.1|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|6
1655131870000|2022-06-13 14:51:10|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|2
1655131880000|2022-06-13 14:51:20|3610.1|3604.1|3611.9|3605.9|3611.9|3605.9|3610.1|3604.1|7
1655131890000|2022-06-13 14:51:30|3612.1|3606.1|3613.1|3607.1|3613.4|3607.4|3612.1|3606.1|6
1655131900000|2022-06-13 14:51:40|3611.9|3605.9|3614.4|3608.4|3614.4|3608.4|3611.9|3605.9|7
1655131910000|2022-06-13 14:51:50|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3613.4|3607.4|7
1655131920000|2022-06-13 14:52:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655131930000|2022-06-13 14:52:10|3614.9|3608.9|3616.1|3610.1|3616.6|3610.6|3614.9|3608.9|5
1655131940000|2022-06-13 14:52:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655131950000|2022-06-13 14:52:30|3616.9|3610.9|3617.9|3611.9|3618.1|3612.1|3616.9|3610.9|3
1655131960000|2022-06-13 14:52:40|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655131970000|2022-06-13 14:52:50|3618.4|3612.4|3621.9|3615.9|3621.9|3615.9|3618.4|3612.4|8
1655131980000|2022-06-13 14:53:00|3622.1|3616.1|3621.4|3615.4|3622.9|3616.9|3621.4|3615.4|6
1655131990000|2022-06-13 14:53:10|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1655132000000|2022-06-13 14:53:20|3620.4|3614.4|3618.9|3612.9|3620.4|3614.4|3618.9|3612.9|2
1655132010000|2022-06-13 14:53:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655132040000|2022-06-13 14:54:00|3619.1|3613.1|3618.6|3612.6|3619.9|3613.9|3618.6|3612.6|6
1655132050000|2022-06-13 14:54:10|3618.9|3612.9|3620.9|3614.9|3620.9|3614.9|3618.9|3612.9|5
1655132060000|2022-06-13 14:54:20|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655132070000|2022-06-13 14:54:30|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|2
1655132080000|2022-06-13 14:54:40|3616.4|3610.4|3615.9|3609.9|3616.9|3610.9|3615.9|3609.9|6
1655132090000|2022-06-13 14:54:50|3614.9|3608.9|3617.4|3611.4|3617.4|3611.4|3614.9|3608.9|3
1655132100000|2022-06-13 14:55:00|3617.1|3611.1|3615.6|3609.6|3617.1|3611.1|3615.6|3609.6|6
1655132110000|2022-06-13 14:55:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1655132120000|2022-06-13 14:55:20|3614.1|3608.1|3612.1|3606.1|3614.1|3608.1|3610.6|3604.6|9
1655132130000|2022-06-13 14:55:30|3611.9|3605.9|3612.6|3606.6|3612.6|3606.6|3611.9|3605.9|3
1655132140000|2022-06-13 14:55:40|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1655132150000|2022-06-13 14:55:50|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|5
1655132170000|2022-06-13 14:56:10|3613.1|3607.1|3616.6|3610.6|3616.6|3610.6|3613.1|3607.1|4
1655132180000|2022-06-13 14:56:20|3616.4|3610.4|3614.9|3608.9|3616.4|3610.4|3613.1|3607.1|7
1655132190000|2022-06-13 14:56:30|3615.1|3609.1|3615.9|3609.9|3615.9|3609.9|3615.1|3609.1|3
1655132200000|2022-06-13 14:56:40|3615.6|3609.6|3617.6|3611.6|3617.6|3611.6|3615.6|3609.6|6
1655132210000|2022-06-13 14:56:50|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1655132220000|2022-06-13 14:57:00|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3617.4|3611.4|5
1655132230000|2022-06-13 14:57:10|3618.9|3612.9|3621.1|3615.1|3621.1|3615.1|3618.9|3612.9|5
1655132240000|2022-06-13 14:57:20|3621.9|3615.9|3620.6|3614.6|3622.4|3616.4|3620.6|3614.6|7
1655132250000|2022-06-13 14:57:30|3620.4|3614.4|3620.4|3614.4|3620.6|3614.6|3619.1|3613.1|12
1655132260000|2022-06-13 14:57:40|3619.9|3613.9|3620.1|3614.1|3620.6|3614.6|3619.9|3613.9|9
1655132270000|2022-06-13 14:57:50|3620.4|3614.4|3620.9|3614.9|3621.1|3615.1|3620.1|3614.1|9
1655132280000|2022-06-13 14:58:00|3621.1|3615.1|3620.4|3614.4|3621.1|3615.1|3620.4|3614.4|3
1655132290000|2022-06-13 14:58:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655132300000|2022-06-13 14:58:20|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|4
1655132310000|2022-06-13 14:58:30|3618.4|3612.4|3616.6|3610.6|3618.4|3612.4|3616.6|3610.6|4
1655132320000|2022-06-13 14:58:40|3616.9|3610.9|3618.9|3612.9|3618.9|3612.9|3616.9|3610.9|8
1655132330000|2022-06-13 14:58:50|3618.6|3612.6|3615.4|3609.4|3618.6|3612.6|3615.4|3609.4|6
1655132340000|2022-06-13 14:59:00|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|2
1655132360000|2022-06-13 14:59:20|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3614.6|3608.6|4
1655132370000|2022-06-13 14:59:30|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1655132380000|2022-06-13 14:59:40|3614.6|3608.6|3613.4|3607.4|3614.6|3608.6|3613.4|3607.4|6
1655132390000|2022-06-13 14:59:50|3613.1|3607.1|3614.6|3608.6|3614.9|3608.9|3613.1|3607.1|9
1655132400000|2022-06-13 15:00:00|3614.4|3608.4|3616.1|3610.1|3616.1|3610.1|3614.4|3608.4|5
1655132410000|2022-06-13 15:00:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655132430000|2022-06-13 15:00:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655132440000|2022-06-13 15:00:40|3614.9|3608.9|3613.4|3607.4|3614.9|3608.9|3613.4|3607.4|5
1655132450000|2022-06-13 15:00:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.1|3608.1|5
1655132460000|2022-06-13 15:01:00|3614.6|3608.6|3614.1|3608.1|3616.4|3610.4|3614.1|3608.1|6
1655132480000|2022-06-13 15:01:20|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1655132490000|2022-06-13 15:01:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655132500000|2022-06-13 15:01:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.4|3606.4|4
1655132510000|2022-06-13 15:01:50|3613.1|3607.1|3613.6|3607.6|3613.9|3607.9|3613.1|3607.1|3
1655132520000|2022-06-13 15:02:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655132530000|2022-06-13 15:02:10|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|2
1655132550000|2022-06-13 15:02:30|3611.9|3605.9|3610.4|3604.4|3611.9|3605.9|3610.1|3604.1|6
1655132560000|2022-06-13 15:02:40|3610.9|3604.9|3607.9|3601.9|3610.9|3604.9|3607.9|3601.9|6
1655132570000|2022-06-13 15:02:50|3608.1|3602.1|3609.9|3603.9|3610.1|3604.1|3608.1|3602.1|3
1655132580000|2022-06-13 15:03:00|3609.6|3603.6|3607.6|3601.6|3609.6|3603.6|3607.6|3601.6|6
1655132590000|2022-06-13 15:03:10|3607.4|3601.4|3607.6|3601.6|3608.6|3602.6|3607.4|3601.4|6
1655132600000|2022-06-13 15:03:20|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|2
1655132610000|2022-06-13 15:03:30|3606.4|3600.4|3605.1|3599.1|3606.4|3600.4|3605.1|3599.1|7
1655132620000|2022-06-13 15:03:40|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1655132640000|2022-06-13 15:04:00|3604.6|3598.6|3606.1|3600.1|3606.1|3600.1|3604.6|3598.6|3
1655132650000|2022-06-13 15:04:10|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655132660000|2022-06-13 15:04:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655132670000|2022-06-13 15:04:30|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1655132680000|2022-06-13 15:04:40|3605.6|3599.6|3604.9|3598.9|3605.6|3599.6|3604.9|3598.9|3
1655132690000|2022-06-13 15:04:50|3604.6|3598.6|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|3
1655132740000|2022-06-13 15:05:40|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655132750000|2022-06-13 15:05:50|3607.1|3601.1|3605.6|3599.6|3607.1|3601.1|3605.4|3599.4|7
1655132760000|2022-06-13 15:06:00|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|8
1655132770000|2022-06-13 15:06:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655132790000|2022-06-13 15:06:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655132860000|2022-06-13 15:07:40|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|2
1655132870000|2022-06-13 15:07:50|3605.1|3599.1|3606.6|3600.6|3606.6|3600.6|3605.1|3599.1|4
1655132880000|2022-06-13 15:08:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|4
1655132890000|2022-06-13 15:08:10|3606.9|3600.9|3607.6|3601.6|3607.9|3601.9|3606.9|3600.9|7
1655132900000|2022-06-13 15:08:20|3607.9|3601.9|3609.4|3603.4|3609.4|3603.4|3607.6|3601.6|5
1655132910000|2022-06-13 15:08:30|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|5
1655132920000|2022-06-13 15:08:40|3610.1|3604.1|3610.9|3604.9|3610.9|3604.9|3610.1|3604.1|2
1655132930000|2022-06-13 15:08:50|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|3
1655132970000|2022-06-13 15:09:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|3
1655132990000|2022-06-13 15:09:50|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|2
1655133000000|2022-06-13 15:10:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655133120000|2022-06-13 15:12:00|3610.1|3604.1|3611.9|3605.9|3612.1|3606.1|3610.1|3604.1|4
1655133130000|2022-06-13 15:12:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|5
1655133140000|2022-06-13 15:12:20|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1655133150000|2022-06-13 15:12:30|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1655133170000|2022-06-13 15:12:50|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1655133180000|2022-06-13 15:13:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655133200000|2022-06-13 15:13:20|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1655133210000|2022-06-13 15:13:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|3
1655133220000|2022-06-13 15:13:40|3612.1|3606.1|3610.1|3604.1|3612.1|3606.1|3610.1|3604.1|5
1655133250000|2022-06-13 15:14:10|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1655133270000|2022-06-13 15:14:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1655133280000|2022-06-13 15:14:40|3610.4|3604.4|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|3
1655133320000|2022-06-13 15:15:20|3609.9|3603.9|3611.9|3605.9|3611.9|3605.9|3609.9|3603.9|3
1655133340000|2022-06-13 15:15:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1655133360000|2022-06-13 15:16:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|6
1655133370000|2022-06-13 15:16:10|3611.9|3605.9|3613.9|3607.9|3613.9|3607.9|3611.9|3605.9|7
1655133380000|2022-06-13 15:16:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1655133390000|2022-06-13 15:16:30|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|5
1655133400000|2022-06-13 15:16:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1655133410000|2022-06-13 15:16:50|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1655133420000|2022-06-13 15:17:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1655133430000|2022-06-13 15:17:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655133440000|2022-06-13 15:17:20|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1655133450000|2022-06-13 15:17:30|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|6
1655133460000|2022-06-13 15:17:40|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|5
1655133470000|2022-06-13 15:17:50|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1655133480000|2022-06-13 15:18:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1655133490000|2022-06-13 15:18:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1655133500000|2022-06-13 15:18:20|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1655133520000|2022-06-13 15:18:40|3611.1|3605.1|3610.1|3604.1|3611.1|3605.1|3610.1|3604.1|2
1655133540000|2022-06-13 15:19:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655133550000|2022-06-13 15:19:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655133560000|2022-06-13 15:19:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655133600000|2022-06-13 15:20:00|3610.1|3604.1|3613.4|3607.4|3613.4|3607.4|3610.1|3604.1|6
1655133610000|2022-06-13 15:20:10|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1655133620000|2022-06-13 15:20:20|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|5
1655133630000|2022-06-13 15:20:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655133640000|2022-06-13 15:20:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655133650000|2022-06-13 15:20:50|3613.6|3607.6|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|3
1655133660000|2022-06-13 15:21:00|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|3
1655133690000|2022-06-13 15:21:30|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1655133700000|2022-06-13 15:21:40|3612.4|3606.4|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|3
1655133710000|2022-06-13 15:21:50|3611.9|3605.9|3613.4|3607.4|3613.6|3607.6|3611.9|3605.9|3
1655133760000|2022-06-13 15:22:40|3613.1|3607.1|3612.1|3606.1|3613.1|3607.1|3612.1|3606.1|3
1655133790000|2022-06-13 15:23:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655133800000|2022-06-13 15:23:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655133810000|2022-06-13 15:23:30|3612.9|3606.9|3615.6|3609.6|3616.1|3610.1|3612.9|3606.9|5
1655133820000|2022-06-13 15:23:40|3615.9|3609.9|3617.6|3611.6|3617.6|3611.6|3615.9|3609.9|4
1655133830000|2022-06-13 15:23:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655133840000|2022-06-13 15:24:00|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1655133850000|2022-06-13 15:24:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655133870000|2022-06-13 15:24:30|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1655133880000|2022-06-13 15:24:40|3616.9|3610.9|3616.1|3610.1|3616.9|3610.9|3616.1|3610.1|2
1655133890000|2022-06-13 15:24:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655133900000|2022-06-13 15:25:00|3613.6|3607.6|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|2
1655133940000|2022-06-13 15:25:40|3613.4|3607.4|3613.6|3607.6|3613.9|3607.9|3612.6|3606.6|8
1655133960000|2022-06-13 15:26:00|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1655133990000|2022-06-13 15:26:30|3613.9|3607.9|3614.9|3608.9|3615.1|3609.1|3613.9|3607.9|4
1655134000000|2022-06-13 15:26:40|3615.1|3609.1|3614.9|3608.9|3616.4|3610.4|3614.9|3608.9|9
1655134010000|2022-06-13 15:26:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655134020000|2022-06-13 15:27:00|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|3
1655134040000|2022-06-13 15:27:20|3614.9|3608.9|3615.9|3609.9|3615.9|3609.9|3614.9|3608.9|2
1655134060000|2022-06-13 15:27:40|3616.4|3610.4|3617.1|3611.1|3617.6|3611.6|3616.4|3610.4|3
1655134080000|2022-06-13 15:28:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655134090000|2022-06-13 15:28:10|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3615.9|3609.9|3
1655134100000|2022-06-13 15:28:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655134110000|2022-06-13 15:28:30|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1655134120000|2022-06-13 15:28:40|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|3
1655134130000|2022-06-13 15:28:50|3616.6|3610.6|3619.4|3613.4|3619.4|3613.4|3616.6|3610.6|5
1655134140000|2022-06-13 15:29:00|3619.1|3613.1|3619.6|3613.6|3619.9|3613.9|3619.1|3613.1|3
1655134150000|2022-06-13 15:29:10|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1655134160000|2022-06-13 15:29:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655134170000|2022-06-13 15:29:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655134180000|2022-06-13 15:29:40|3618.6|3612.6|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|2
1655134190000|2022-06-13 15:29:50|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.6|3612.6|4
1655134200000|2022-06-13 15:30:00|3619.1|3613.1|3619.9|3613.9|3619.9|3613.9|3619.1|3613.1|4
1655134210000|2022-06-13 15:30:10|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655134230000|2022-06-13 15:30:30|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3618.6|3612.6|4
1655134250000|2022-06-13 15:30:50|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|2
1655134290000|2022-06-13 15:31:30|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|2
1655134300000|2022-06-13 15:31:40|3618.1|3612.1|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|9
1655134310000|2022-06-13 15:31:50|3617.6|3611.6|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|8
1655134330000|2022-06-13 15:32:10|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|2
1655134340000|2022-06-13 15:32:20|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|3
1655134350000|2022-06-13 15:32:30|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|3
1655134360000|2022-06-13 15:32:40|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1655134370000|2022-06-13 15:32:50|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|3
1655134380000|2022-06-13 15:33:00|3616.9|3610.9|3614.6|3608.6|3616.9|3610.9|3614.6|3608.6|7
1655134390000|2022-06-13 15:33:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655134410000|2022-06-13 15:33:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655134420000|2022-06-13 15:33:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655134430000|2022-06-13 15:33:50|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3613.9|3607.9|3
1655134470000|2022-06-13 15:34:30|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|2
1655134480000|2022-06-13 15:34:40|3614.6|3608.6|3615.9|3609.9|3615.9|3609.9|3614.6|3608.6|4
1655134490000|2022-06-13 15:34:50|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|2
1655134500000|2022-06-13 15:35:00|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3614.9|3608.9|3
1655134510000|2022-06-13 15:35:10|3615.4|3609.4|3615.9|3609.9|3617.1|3611.1|3615.4|3609.4|7
1655134520000|2022-06-13 15:35:20|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|2
1655134530000|2022-06-13 15:35:30|3615.4|3609.4|3615.6|3609.6|3615.9|3609.9|3615.1|3609.1|4
1655134540000|2022-06-13 15:35:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655134560000|2022-06-13 15:36:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|3
1655134570000|2022-06-13 15:36:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.6|3607.6|4
1655134580000|2022-06-13 15:36:20|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655134590000|2022-06-13 15:36:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655134600000|2022-06-13 15:36:40|3614.4|3608.4|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|4
1655134610000|2022-06-13 15:36:50|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|2
1655134620000|2022-06-13 15:37:00|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1655134630000|2022-06-13 15:37:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655134640000|2022-06-13 15:37:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655134670000|2022-06-13 15:37:50|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1655134700000|2022-06-13 15:38:20|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|5
1655134710000|2022-06-13 15:38:30|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.4|3608.4|4
1655134720000|2022-06-13 15:38:40|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|6
1655134730000|2022-06-13 15:38:50|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|5
1655134740000|2022-06-13 15:39:00|3614.6|3608.6|3615.6|3609.6|3615.6|3609.6|3614.6|3608.6|3
1655134750000|2022-06-13 15:39:10|3615.9|3609.9|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|4
1655134760000|2022-06-13 15:39:20|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1655134770000|2022-06-13 15:39:30|3617.4|3611.4|3616.6|3610.6|3617.4|3611.4|3616.4|3610.4|6
1655134780000|2022-06-13 15:39:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655134800000|2022-06-13 15:40:00|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|6
1655134810000|2022-06-13 15:40:10|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3616.9|3610.9|3
1655134820000|2022-06-13 15:40:20|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|2
1655134830000|2022-06-13 15:40:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1655134840000|2022-06-13 15:40:40|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.1|3610.1|7
1655134850000|2022-06-13 15:40:50|3616.4|3610.4|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|3
1655134860000|2022-06-13 15:41:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655134890000|2022-06-13 15:41:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655134930000|2022-06-13 15:42:10|3615.6|3609.6|3616.1|3610.1|3617.1|3611.1|3615.6|3609.6|5
1655134940000|2022-06-13 15:42:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655134970000|2022-06-13 15:42:50|3616.6|3610.6|3618.1|3612.1|3618.6|3612.6|3616.6|3610.6|9
1655134980000|2022-06-13 15:43:00|3618.4|3612.4|3618.9|3612.9|3619.6|3613.6|3618.4|3612.4|5
1655134990000|2022-06-13 15:43:10|3619.1|3613.1|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|7
1655135000000|2022-06-13 15:43:20|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1655135010000|2022-06-13 15:43:30|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655135070000|2022-06-13 15:44:30|3619.1|3613.1|3620.4|3614.4|3620.4|3614.4|3618.9|3612.9|6
1655135080000|2022-06-13 15:44:40|3620.1|3614.1|3618.9|3612.9|3620.1|3614.1|3618.6|3612.6|7
1655135090000|2022-06-13 15:44:50|3618.6|3612.6|3619.9|3613.9|3619.9|3613.9|3618.6|3612.6|4
1655135100000|2022-06-13 15:45:00|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1655135110000|2022-06-13 15:45:10|3619.6|3613.6|3619.9|3613.9|3620.1|3614.1|3619.1|3613.1|6
1655135120000|2022-06-13 15:45:20|3619.6|3613.6|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|3
1655135130000|2022-06-13 15:45:30|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|2
1655135160000|2022-06-13 15:46:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655135170000|2022-06-13 15:46:10|3619.9|3613.9|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|3
1655135180000|2022-06-13 15:46:20|3620.1|3614.1|3619.9|3613.9|3620.6|3614.6|3619.9|3613.9|7
1655135190000|2022-06-13 15:46:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|7
1655135200000|2022-06-13 15:46:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655135220000|2022-06-13 15:47:00|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655135230000|2022-06-13 15:47:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655135250000|2022-06-13 15:47:30|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1655135280000|2022-06-13 15:48:00|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655135290000|2022-06-13 15:48:10|3620.6|3614.6|3620.1|3614.1|3620.6|3614.6|3620.1|3614.1|2
1655135310000|2022-06-13 15:48:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655135320000|2022-06-13 15:48:40|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.1|3613.1|6
1655135340000|2022-06-13 15:49:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|3
1655135350000|2022-06-13 15:49:10|3619.6|3613.6|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|7
1655135370000|2022-06-13 15:49:30|3619.9|3613.9|3623.1|3617.1|3623.1|3617.1|3619.9|3613.9|2
1655135380000|2022-06-13 15:49:40|3623.6|3617.6|3625.6|3619.6|3625.6|3619.6|3623.6|3617.6|5
1655135390000|2022-06-13 15:49:50|3625.9|3619.9|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|4
1655135400000|2022-06-13 15:50:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655135410000|2022-06-13 15:50:10|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655135430000|2022-06-13 15:50:30|3625.4|3619.4|3623.1|3617.1|3625.4|3619.4|3623.1|3617.1|5
1655135440000|2022-06-13 15:50:40|3623.6|3617.6|3623.4|3617.4|3623.6|3617.6|3623.1|3617.1|4
1655135470000|2022-06-13 15:51:10|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1655135480000|2022-06-13 15:51:20|3622.9|3616.9|3621.6|3615.6|3622.9|3616.9|3621.6|3615.6|5
1655135490000|2022-06-13 15:51:30|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1655135500000|2022-06-13 15:51:40|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|4
1655135520000|2022-06-13 15:52:00|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1655135540000|2022-06-13 15:52:20|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|4
1655135550000|2022-06-13 15:52:30|3622.4|3616.4|3620.6|3614.6|3622.4|3616.4|3620.6|3614.6|4
1655135560000|2022-06-13 15:52:40|3619.9|3613.9|3619.1|3613.1|3619.9|3613.9|3619.1|3613.1|4
1655135570000|2022-06-13 15:52:50|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655135580000|2022-06-13 15:53:00|3619.1|3613.1|3617.1|3611.1|3619.1|3613.1|3617.1|3611.1|3
1655135600000|2022-06-13 15:53:20|3616.6|3610.6|3618.4|3612.4|3618.4|3612.4|3616.6|3610.6|6
1655135610000|2022-06-13 15:53:30|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1655135620000|2022-06-13 15:53:40|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1655135630000|2022-06-13 15:53:50|3619.1|3613.1|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|3
1655135660000|2022-06-13 15:54:20|3618.9|3612.9|3620.1|3614.1|3620.4|3614.4|3618.9|3612.9|8
1655135670000|2022-06-13 15:54:30|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1655135690000|2022-06-13 15:54:50|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1655135700000|2022-06-13 15:55:00|3621.9|3615.9|3622.6|3616.6|3622.9|3616.9|3621.9|3615.9|9
1655135710000|2022-06-13 15:55:10|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.9|3616.9|4
1655135720000|2022-06-13 15:55:20|3623.9|3617.9|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|6
1655135730000|2022-06-13 15:55:30|3623.6|3617.6|3625.1|3619.1|3625.1|3619.1|3623.6|3617.6|6
1655135740000|2022-06-13 15:55:40|3625.4|3619.4|3627|3621|3627.5|3621.5|3625.4|3619.4|4
1655135750000|2022-06-13 15:55:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1655135790000|2022-06-13 15:56:30|3627.4|3621.4|3626.1|3620.1|3627.4|3621.4|3626.1|3620.1|2
1655135800000|2022-06-13 15:56:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1655135810000|2022-06-13 15:56:50|3624.9|3618.9|3623.9|3617.9|3624.9|3618.9|3623.9|3617.9|3
1655135850000|2022-06-13 15:57:30|3624.1|3618.1|3625.9|3619.9|3626.6|3620.6|3624.1|3618.1|6
1655135860000|2022-06-13 15:57:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|3
1655135880000|2022-06-13 15:58:00|3626.1|3620.1|3624.9|3618.9|3626.1|3620.1|3624.9|3618.9|5
1655135890000|2022-06-13 15:58:10|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1655135910000|2022-06-13 15:58:30|3624.4|3618.4|3625.1|3619.1|3625.1|3619.1|3624.4|3618.4|4
1655135920000|2022-06-13 15:58:40|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|2
1655135930000|2022-06-13 15:58:50|3624.6|3618.6|3624.6|3618.6|3625.1|3619.1|3624.4|3618.4|5
1655135940000|2022-06-13 15:59:00|3624.9|3618.9|3625.4|3619.4|3625.6|3619.6|3624.9|3618.9|7
1655135950000|2022-06-13 15:59:10|3625.6|3619.6|3625.6|3619.6|3626.1|3620.1|3625.4|3619.4|7
1655135960000|2022-06-13 15:59:20|3625.4|3619.4|3623.9|3617.9|3625.4|3619.4|3623.9|3617.9|3
1655135970000|2022-06-13 15:59:30|3624.4|3618.4|3622|3616|3624.4|3618.4|3622|3616|3
1655135980000|2022-06-13 15:59:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1655135990000|2022-06-13 15:59:50|3621.6|3615.6|3619.1|3613.1|3621.6|3615.6|3618.4|3612.4|6
1655136000000|2022-06-13 16:00:00|3619.4|3613.4|3620.9|3614.9|3621.6|3615.6|3619.4|3613.4|9
1655136010000|2022-06-13 16:00:10|3620.6|3614.6|3621.1|3615.1|3621.4|3615.4|3620.6|3614.6|5
1655136020000|2022-06-13 16:00:20|3620.9|3614.9|3621.1|3615.1|3621.4|3615.4|3620.6|3614.6|6
1655136030000|2022-06-13 16:00:30|3621.6|3615.6|3622.1|3616.1|3622.1|3616.1|3621.6|3615.6|2
1655136040000|2022-06-13 16:00:40|3621.9|3615.9|3621.6|3615.6|3622.4|3616.4|3621.4|3615.4|17
1655136050000|2022-06-13 16:00:50|3621.9|3615.9|3622.1|3616.1|3622.4|3616.4|3621.6|3615.6|10
1655136060000|2022-06-13 16:01:00|3622.4|3616.4|3621.4|3615.4|3622.4|3616.4|3621.4|3615.4|7
1655136070000|2022-06-13 16:01:10|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|4
1655136080000|2022-06-13 16:01:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655136100000|2022-06-13 16:01:40|3621.6|3615.6|3621.4|3615.4|3621.9|3615.9|3621.4|3615.4|5
1655136110000|2022-06-13 16:01:50|3620.9|3614.9|3621.1|3615.1|3621.6|3615.6|3620.6|3614.6|4
1655136120000|2022-06-13 16:02:00|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|3
1655136130000|2022-06-13 16:02:10|3622.1|3616.1|3622.9|3616.9|3623.1|3617.1|3622.1|3616.1|6
1655136140000|2022-06-13 16:02:20|3622.6|3616.6|3622.9|3616.9|3623.1|3617.1|3622.6|3616.6|9
1655136150000|2022-06-13 16:02:30|3623.1|3617.1|3623.1|3617.1|3623.4|3617.4|3622.6|3616.6|6
1655136160000|2022-06-13 16:02:40|3622.6|3616.6|3622.4|3616.4|3623.1|3617.1|3622.4|3616.4|10
1655136170000|2022-06-13 16:02:50|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|3
1655136180000|2022-06-13 16:03:00|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1655136190000|2022-06-13 16:03:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655136200000|2022-06-13 16:03:20|3621.9|3615.9|3621.1|3615.1|3622.1|3616.1|3620.9|3614.9|9
1655136210000|2022-06-13 16:03:30|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655136220000|2022-06-13 16:03:40|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|3
1655136230000|2022-06-13 16:03:50|3620.9|3614.9|3621.6|3615.6|3621.9|3615.9|3620.9|3614.9|3
1655136240000|2022-06-13 16:04:00|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1655136280000|2022-06-13 16:04:40|3622.4|3616.4|3623.6|3617.6|3623.6|3617.6|3622.4|3616.4|2
1655136290000|2022-06-13 16:04:50|3623.9|3617.9|3624.4|3618.4|3624.4|3618.4|3623.9|3617.9|3
1655136300000|2022-06-13 16:05:00|3624.6|3618.6|3625.1|3619.1|3625.6|3619.6|3624.6|3618.6|8
1655136310000|2022-06-13 16:05:10|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|2
1655136320000|2022-06-13 16:05:20|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3624.6|3618.6|6
1655136330000|2022-06-13 16:05:30|3625.4|3619.4|3625.4|3619.4|3625.6|3619.6|3625.1|3619.1|5
1655136340000|2022-06-13 16:05:40|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1655136360000|2022-06-13 16:06:00|3625.9|3619.9|3625.6|3619.6|3626.1|3620.1|3625.6|3619.6|4
1655136370000|2022-06-13 16:06:10|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|4
1655136380000|2022-06-13 16:06:20|3625.4|3619.4|3624.6|3618.6|3625.4|3619.4|3624.6|3618.6|4
1655136400000|2022-06-13 16:06:40|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1655136410000|2022-06-13 16:06:50|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.4|3618.4|4
1655136420000|2022-06-13 16:07:00|3624.6|3618.6|3624.9|3618.9|3625.6|3619.6|3624.6|3618.6|6
1655136430000|2022-06-13 16:07:10|3624.6|3618.6|3625.1|3619.1|3625.1|3619.1|3624.6|3618.6|2
1655136440000|2022-06-13 16:07:20|3624.9|3618.9|3625.1|3619.1|3625.6|3619.6|3624.9|3618.9|4
1655136450000|2022-06-13 16:07:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.4|3618.4|5
1655136460000|2022-06-13 16:07:40|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1655136470000|2022-06-13 16:07:50|3625.1|3619.1|3624.6|3618.6|3625.1|3619.1|3624.6|3618.6|2
1655136480000|2022-06-13 16:08:00|3624.4|3618.4|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|3
1655136490000|2022-06-13 16:08:10|3624.9|3618.9|3626.4|3620.4|3626.4|3620.4|3624.9|3618.9|4
1655136500000|2022-06-13 16:08:20|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|5
1655136510000|2022-06-13 16:08:30|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|3
1655136520000|2022-06-13 16:08:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1655136530000|2022-06-13 16:08:50|3625.4|3619.4|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|2
1655136540000|2022-06-13 16:09:00|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655136570000|2022-06-13 16:09:30|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|3
1655136580000|2022-06-13 16:09:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655136600000|2022-06-13 16:10:00|3627.4|3621.4|3624.9|3618.9|3627.4|3621.4|3624.6|3618.6|6
1655136610000|2022-06-13 16:10:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1655136620000|2022-06-13 16:10:20|3625.4|3619.4|3624.6|3618.6|3625.4|3619.4|3624.4|3618.4|6
1655136630000|2022-06-13 16:10:30|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655136640000|2022-06-13 16:10:40|3625.6|3619.6|3626.6|3620.6|3626.6|3620.6|3625.6|3619.6|3
1655136650000|2022-06-13 16:10:50|3626.4|3620.4|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|6
1655136660000|2022-06-13 16:11:00|3626.4|3620.4|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|7
1655136700000|2022-06-13 16:11:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1655136730000|2022-06-13 16:12:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655136740000|2022-06-13 16:12:20|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655136770000|2022-06-13 16:12:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655136780000|2022-06-13 16:13:00|3627.6|3621.6|3628.9|3622.9|3628.9|3622.9|3627.6|3621.6|13
1655136790000|2022-06-13 16:13:10|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655136800000|2022-06-13 16:13:20|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|5
1655136810000|2022-06-13 16:13:30|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1655136820000|2022-06-13 16:13:40|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1655136850000|2022-06-13 16:14:10|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3628.1|3622.1|3
1655136860000|2022-06-13 16:14:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1655136890000|2022-06-13 16:14:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1655136900000|2022-06-13 16:15:00|3629.1|3623.1|3629.6|3623.6|3629.9|3623.9|3629.1|3623.1|4
1655136910000|2022-06-13 16:15:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|3
1655136920000|2022-06-13 16:15:20|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.4|3623.4|5
1655136930000|2022-06-13 16:15:30|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.1|3623.1|5
1655136940000|2022-06-13 16:15:40|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|6
1655136950000|2022-06-13 16:15:50|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|4
1655136960000|2022-06-13 16:16:00|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|3
1655136970000|2022-06-13 16:16:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|3
1655136980000|2022-06-13 16:16:20|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|4
1655136990000|2022-06-13 16:16:30|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|4
1655137000000|2022-06-13 16:16:40|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|4
1655137010000|2022-06-13 16:16:50|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|4
1655137020000|2022-06-13 16:17:00|3629.1|3623.1|3628.4|3622.4|3629.1|3623.1|3628.1|3622.1|5
1655137030000|2022-06-13 16:17:10|3628.1|3622.1|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|6
1655137040000|2022-06-13 16:17:20|3628.6|3622.6|3628.9|3622.9|3629.1|3623.1|3628.6|3622.6|6
1655137050000|2022-06-13 16:17:30|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.6|3622.6|4
1655137060000|2022-06-13 16:17:40|3629.1|3623.1|3629.1|3623.1|3629.4|3623.4|3628.6|3622.6|7
1655137070000|2022-06-13 16:17:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655137080000|2022-06-13 16:18:00|3629.1|3623.1|3626.4|3620.4|3629.4|3623.4|3626.4|3620.4|7
1655137090000|2022-06-13 16:18:10|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655137100000|2022-06-13 16:18:20|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.6|3620.6|3
1655137110000|2022-06-13 16:18:30|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|4
1655137120000|2022-06-13 16:18:40|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1655137130000|2022-06-13 16:18:50|3627.4|3621.4|3627.6|3621.6|3627.9|3621.9|3627.4|3621.4|4
1655137140000|2022-06-13 16:19:00|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|6
1655137160000|2022-06-13 16:19:20|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|3
1655137180000|2022-06-13 16:19:40|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|5
1655137190000|2022-06-13 16:19:50|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|8
1655137200000|2022-06-13 16:20:00|3628.6|3622.6|3629.1|3623.1|3629.4|3623.4|3628.6|3622.6|5
1655137210000|2022-06-13 16:20:10|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1655137220000|2022-06-13 16:20:20|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|2
1655137230000|2022-06-13 16:20:30|3630.1|3624.1|3629.4|3623.4|3630.1|3624.1|3629.1|3623.1|8
1655137250000|2022-06-13 16:20:50|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|7
1655137260000|2022-06-13 16:21:00|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|3
1655137290000|2022-06-13 16:21:30|3630.9|3624.9|3629.4|3623.4|3630.9|3624.9|3629.4|3623.4|3
1655137300000|2022-06-13 16:21:40|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1655137310000|2022-06-13 16:21:50|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.4|3623.4|3
1655137320000|2022-06-13 16:22:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655137330000|2022-06-13 16:22:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1655137370000|2022-06-13 16:22:50|3630.1|3624.1|3631.1|3625.1|3631.1|3625.1|3630.1|3624.1|4
1655137380000|2022-06-13 16:23:00|3632.4|3626.4|3632.9|3626.9|3633.1|3627.1|3632.4|3626.4|4
1655137390000|2022-06-13 16:23:10|3632.6|3626.6|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|2
1655137400000|2022-06-13 16:23:20|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1655137410000|2022-06-13 16:23:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655137430000|2022-06-13 16:23:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655137460000|2022-06-13 16:24:20|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1655137490000|2022-06-13 16:24:50|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|3
1655137500000|2022-06-13 16:25:00|3631.6|3625.6|3632.4|3626.4|3632.6|3626.6|3631.6|3625.6|7
1655137510000|2022-06-13 16:25:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|3
1655137520000|2022-06-13 16:25:20|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|3
1655137540000|2022-06-13 16:25:40|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1655137560000|2022-06-13 16:26:00|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|4
1655137570000|2022-06-13 16:26:10|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|3
1655137580000|2022-06-13 16:26:20|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1655137590000|2022-06-13 16:26:30|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|9
1655137600000|2022-06-13 16:26:40|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|2
1655137640000|2022-06-13 16:27:20|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1655137650000|2022-06-13 16:27:30|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1655137660000|2022-06-13 16:27:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|5
1655137670000|2022-06-13 16:27:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655137680000|2022-06-13 16:28:00|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3631.9|3625.9|3
1655137690000|2022-06-13 16:28:10|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655137700000|2022-06-13 16:28:20|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655137710000|2022-06-13 16:28:30|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655137720000|2022-06-13 16:28:40|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655137730000|2022-06-13 16:28:50|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3631.9|3625.9|4
1655137750000|2022-06-13 16:29:10|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1655137760000|2022-06-13 16:29:20|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655137780000|2022-06-13 16:29:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1655137800000|2022-06-13 16:30:00|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3631.1|3625.1|2
1655137820000|2022-06-13 16:30:20|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1655137830000|2022-06-13 16:30:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655137860000|2022-06-13 16:31:00|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1655137870000|2022-06-13 16:31:10|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|4
1655137890000|2022-06-13 16:31:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|3
1655137900000|2022-06-13 16:31:40|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|2
1655137910000|2022-06-13 16:31:50|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|3
1655137920000|2022-06-13 16:32:00|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.4|3626.4|6
1655137930000|2022-06-13 16:32:10|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3631.9|3625.9|5
1655137940000|2022-06-13 16:32:20|3631.9|3625.9|3631.9|3625.9|3632.4|3626.4|3631.6|3625.6|6
1655137950000|2022-06-13 16:32:30|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655137960000|2022-06-13 16:32:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655137970000|2022-06-13 16:32:50|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1655137980000|2022-06-13 16:33:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|3
1655138010000|2022-06-13 16:33:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|3
1655138030000|2022-06-13 16:33:50|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|3
1655138040000|2022-06-13 16:34:00|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|4
1655138060000|2022-06-13 16:34:20|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1655138070000|2022-06-13 16:34:30|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1655138090000|2022-06-13 16:34:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655138100000|2022-06-13 16:35:00|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1655138190000|2022-06-13 16:36:30|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1655138200000|2022-06-13 16:36:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655138230000|2022-06-13 16:37:10|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1655138280000|2022-06-13 16:38:00|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1655138290000|2022-06-13 16:38:10|3633.4|3627.4|3634.4|3628.4|3634.4|3628.4|3633.4|3627.4|5
1655138300000|2022-06-13 16:38:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1655138310000|2022-06-13 16:38:30|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1655138320000|2022-06-13 16:38:40|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1655138330000|2022-06-13 16:38:50|3634.9|3628.9|3634.9|3628.9|3635.4|3629.4|3634.9|3628.9|7
1655138340000|2022-06-13 16:39:00|3635.1|3629.1|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1655138350000|2022-06-13 16:39:10|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.4|3628.4|4
1655138360000|2022-06-13 16:39:20|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1655138370000|2022-06-13 16:39:30|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1655138390000|2022-06-13 16:39:50|3633.9|3627.9|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|3
1655138400000|2022-06-13 16:40:00|3634.1|3628.1|3633.1|3627.1|3634.4|3628.4|3633.1|3627.1|4
1655138410000|2022-06-13 16:40:10|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|2
1655138420000|2022-06-13 16:40:20|3633.9|3627.9|3633.4|3627.4|3634.1|3628.1|3633.1|3627.1|8
1655138430000|2022-06-13 16:40:30|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|3
1655138460000|2022-06-13 16:41:00|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|4
1655138480000|2022-06-13 16:41:20|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|6
1655138490000|2022-06-13 16:41:30|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|6
1655138500000|2022-06-13 16:41:40|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|4
1655138510000|2022-06-13 16:41:50|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|8
1655138520000|2022-06-13 16:42:00|3632.9|3626.9|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|6
1655138530000|2022-06-13 16:42:10|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|4
1655138540000|2022-06-13 16:42:20|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|6
1655138560000|2022-06-13 16:42:40|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1655138570000|2022-06-13 16:42:50|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1655138580000|2022-06-13 16:43:00|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|4
1655138590000|2022-06-13 16:43:10|3632.9|3626.9|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|9
1655138600000|2022-06-13 16:43:20|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|4
1655138610000|2022-06-13 16:43:30|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|3
1655138620000|2022-06-13 16:43:40|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.1|3625.1|7
1655138640000|2022-06-13 16:44:00|3631.6|3625.6|3630.9|3624.9|3631.9|3625.9|3630.9|3624.9|6
1655138660000|2022-06-13 16:44:20|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|2
1655138670000|2022-06-13 16:44:30|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1655138690000|2022-06-13 16:44:50|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1655138700000|2022-06-13 16:45:00|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|3
1655138740000|2022-06-13 16:45:40|3630.1|3624.1|3629.4|3623.4|3630.1|3624.1|3629.4|3623.4|3
1655138780000|2022-06-13 16:46:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655138790000|2022-06-13 16:46:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655138870000|2022-06-13 16:47:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1655138880000|2022-06-13 16:48:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655138920000|2022-06-13 16:48:40|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|2
1655138940000|2022-06-13 16:49:00|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1655138990000|2022-06-13 16:49:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655139060000|2022-06-13 16:51:00|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1655139090000|2022-06-13 16:51:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655139100000|2022-06-13 16:51:40|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|2
1655139120000|2022-06-13 16:52:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655139140000|2022-06-13 16:52:20|3629.1|3623.1|3629.4|3623.4|3629.6|3623.6|3629.1|3623.1|3
1655139180000|2022-06-13 16:53:00|3629.6|3623.6|3630.4|3624.4|3630.6|3624.6|3629.6|3623.6|3
1655139190000|2022-06-13 16:53:10|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655139200000|2022-06-13 16:53:20|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|4
1655139210000|2022-06-13 16:53:30|3629.4|3623.4|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|4
1655139220000|2022-06-13 16:53:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655139240000|2022-06-13 16:54:00|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|4
1655139250000|2022-06-13 16:54:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655139270000|2022-06-13 16:54:30|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|4
1655139280000|2022-06-13 16:54:40|3628.9|3622.9|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|7
1655139290000|2022-06-13 16:54:50|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|4
1655139300000|2022-06-13 16:55:00|3629.1|3623.1|3629|3623|3629.1|3623.1|3628.6|3622.6|9
1655139310000|2022-06-13 16:55:10|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1655139370000|2022-06-13 16:56:10|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1655139380000|2022-06-13 16:56:20|3629|3623|3629|3623|3629|3623|3629|3623|1
1655139430000|2022-06-13 16:57:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|6
1655139440000|2022-06-13 16:57:20|3629.3|3623.3|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|5
1655139450000|2022-06-13 16:57:30|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1655139460000|2022-06-13 16:57:40|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|4
1655139470000|2022-06-13 16:57:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1655139480000|2022-06-13 16:58:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|10
1655139490000|2022-06-13 16:58:10|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1655139520000|2022-06-13 16:58:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1655139530000|2022-06-13 16:58:50|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1655139540000|2022-06-13 16:59:00|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|7
1655139550000|2022-06-13 16:59:10|3628.8|3622.8|3626.5|3620.5|3628.8|3622.8|3626.3|3620.3|9
1655139560000|2022-06-13 16:59:20|3626.3|3620.3|3626.1|3620.1|3626.3|3620.3|3625.5|3619.5|13
1655164920000|2022-06-14 00:02:00|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3642.1|3636.1|2
1655164930000|2022-06-14 00:02:10|3641.4|3635.4|3639.9|3633.9|3641.4|3635.4|3639.9|3633.9|2
1655164940000|2022-06-14 00:02:20|3641.1|3635.1|3638.6|3632.6|3641.1|3635.1|3638.4|3632.4|4
1655164960000|2022-06-14 00:02:40|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1655164970000|2022-06-14 00:02:50|3638.9|3632.9|3639.5|3633.5|3640.9|3634.9|3638.9|3632.9|5
1655164980000|2022-06-14 00:03:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1655165000000|2022-06-14 00:03:20|3638.6|3632.6|3637.3|3631.3|3638.6|3632.6|3637.3|3631.3|3
1655165010000|2022-06-14 00:03:30|3636.1|3630.1|3632.6|3626.6|3636.1|3630.1|3632.6|3626.6|2
1655165020000|2022-06-14 00:03:40|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1655165030000|2022-06-14 00:03:50|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655165040000|2022-06-14 00:04:00|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|3
1655165050000|2022-06-14 00:04:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1655165060000|2022-06-14 00:04:20|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1655165070000|2022-06-14 00:04:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655165100000|2022-06-14 00:05:00|3632.5|3626.5|3631.6|3625.6|3632.5|3626.5|3631.6|3625.6|3
1655165110000|2022-06-14 00:05:10|3631.8|3625.8|3633|3627|3633|3627|3631.8|3625.8|2
1655165120000|2022-06-14 00:05:20|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|2
1655165130000|2022-06-14 00:05:30|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|3
1655165140000|2022-06-14 00:05:40|3634.9|3628.9|3635|3629|3635|3629|3634.9|3628.9|2
1655165150000|2022-06-14 00:05:50|3635.1|3629.1|3635.4|3629.4|3635.6|3629.6|3635.1|3629.1|3
1655165160000|2022-06-14 00:06:00|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655165170000|2022-06-14 00:06:10|3635.9|3629.9|3635.1|3629.1|3635.9|3629.9|3635.1|3629.1|2
1655165210000|2022-06-14 00:06:50|3635.3|3629.3|3635.9|3629.9|3635.9|3629.9|3635.3|3629.3|3
1655165220000|2022-06-14 00:07:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1655165240000|2022-06-14 00:07:20|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636.3|3630.3|5
1655165250000|2022-06-14 00:07:30|3637.5|3631.5|3639|3633|3639.5|3633.5|3637.5|3631.5|8
1655165260000|2022-06-14 00:07:40|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|4
1655165270000|2022-06-14 00:07:50|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|3
1655165290000|2022-06-14 00:08:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1655165300000|2022-06-14 00:08:20|3639|3633|3638.1|3632.1|3639.5|3633.5|3638.1|3632.1|4
1655165320000|2022-06-14 00:08:40|3636.9|3630.9|3638.1|3632.1|3638.1|3632.1|3636.9|3630.9|3
1655165330000|2022-06-14 00:08:50|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.1|3632.1|4
1655165340000|2022-06-14 00:09:00|3638.4|3632.4|3637.4|3631.4|3638.4|3632.4|3637.4|3631.4|2
1655165360000|2022-06-14 00:09:20|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1655165380000|2022-06-14 00:09:40|3637.8|3631.8|3639|3633|3639|3633|3637.8|3631.8|5
1655165390000|2022-06-14 00:09:50|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|3
1655165400000|2022-06-14 00:10:00|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|3
1655165440000|2022-06-14 00:10:40|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1655165480000|2022-06-14 00:11:20|3639|3633|3639.8|3633.8|3639.8|3633.8|3639|3633|3
1655165490000|2022-06-14 00:11:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1655165500000|2022-06-14 00:11:40|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|2
1655165510000|2022-06-14 00:11:50|3640.8|3634.8|3641|3635|3641.3|3635.3|3640.8|3634.8|4
1655165520000|2022-06-14 00:12:00|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|3
1655165550000|2022-06-14 00:12:30|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1655165560000|2022-06-14 00:12:40|3640|3634|3640|3634|3640.3|3634.3|3640|3634|7
1655165580000|2022-06-14 00:13:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1655165590000|2022-06-14 00:13:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1655165650000|2022-06-14 00:14:10|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|4
1655165660000|2022-06-14 00:14:20|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1655165670000|2022-06-14 00:14:30|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1655165690000|2022-06-14 00:14:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1655165700000|2022-06-14 00:15:00|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640|3634|4
1655165710000|2022-06-14 00:15:10|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1655165720000|2022-06-14 00:15:20|3640|3634|3640|3634|3640.3|3634.3|3640|3634|3
1655165730000|2022-06-14 00:15:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1655165750000|2022-06-14 00:15:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1655165780000|2022-06-14 00:16:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1655165800000|2022-06-14 00:16:40|3639.5|3633.5|3637.5|3631.5|3639.5|3633.5|3636.8|3630.8|3
1655165860000|2022-06-14 00:17:40|3637.8|3631.8|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|4
1655165890000|2022-06-14 00:18:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1655165900000|2022-06-14 00:18:20|3633.8|3627.8|3634.9|3628.9|3634.9|3628.9|3632.9|3626.9|3
1655165910000|2022-06-14 00:18:30|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3634|3628|3
1655165920000|2022-06-14 00:18:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655165960000|2022-06-14 00:19:20|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.9|3628.9|2
1655165970000|2022-06-14 00:19:30|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1655165980000|2022-06-14 00:19:40|3635.9|3629.9|3634.4|3628.4|3635.9|3629.9|3633.6|3627.6|4
1655165990000|2022-06-14 00:19:50|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655166020000|2022-06-14 00:20:20|3634.8|3628.8|3635.9|3629.9|3635.9|3629.9|3634.8|3628.8|3
1655166030000|2022-06-14 00:20:30|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1655166050000|2022-06-14 00:20:50|3636.8|3630.8|3638|3632|3638|3632|3636.8|3630.8|2
1655166060000|2022-06-14 00:21:00|3639|3633|3639|3633|3639|3633|3638.8|3632.8|3
1655166070000|2022-06-14 00:21:10|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3638.8|3632.8|6
1655166180000|2022-06-14 00:23:00|3639|3633|3638.5|3632.5|3639|3633|3638.3|3632.3|11
1655166190000|2022-06-14 00:23:10|3637.8|3631.8|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|4
1655166200000|2022-06-14 00:23:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|4
1655166210000|2022-06-14 00:23:30|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1655166220000|2022-06-14 00:23:40|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655166230000|2022-06-14 00:23:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|9
1655166240000|2022-06-14 00:24:00|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1655166250000|2022-06-14 00:24:10|3638.5|3632.5|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|6
1655166260000|2022-06-14 00:24:20|3639.5|3633.5|3640|3634|3640.5|3634.5|3639.3|3633.3|5
1655166270000|2022-06-14 00:24:30|3639.8|3633.8|3639.8|3633.8|3640|3634|3639.5|3633.5|5
1655166280000|2022-06-14 00:24:40|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1655166290000|2022-06-14 00:24:50|3639.5|3633.5|3640|3634|3640|3634|3639.5|3633.5|6
1655166300000|2022-06-14 00:25:00|3639.8|3633.8|3640|3634|3640|3634|3639.5|3633.5|8
1655166310000|2022-06-14 00:25:10|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1655166320000|2022-06-14 00:25:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1655166330000|2022-06-14 00:25:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1655166350000|2022-06-14 00:25:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640|3634|3
1655166360000|2022-06-14 00:26:00|3641|3635|3640.3|3634.3|3641|3635|3640.3|3634.3|3
1655166370000|2022-06-14 00:26:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1655166420000|2022-06-14 00:27:00|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1655166450000|2022-06-14 00:27:30|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1655166460000|2022-06-14 00:27:40|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1655166510000|2022-06-14 00:28:30|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1655166550000|2022-06-14 00:29:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1655166560000|2022-06-14 00:29:20|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640|3634|5
1655166570000|2022-06-14 00:29:30|3640|3634|3640.5|3634.5|3640.5|3634.5|3640|3634|3
1655166580000|2022-06-14 00:29:40|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1655166610000|2022-06-14 00:30:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1655166620000|2022-06-14 00:30:20|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640|3634|3
1655166750000|2022-06-14 00:32:30|3640.5|3634.5|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|4
1655166760000|2022-06-14 00:32:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1655166770000|2022-06-14 00:32:50|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.3|3635.3|4
1655166780000|2022-06-14 00:33:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1655166790000|2022-06-14 00:33:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1655166810000|2022-06-14 00:33:30|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|8
1655166840000|2022-06-14 00:34:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641|3635|3
1655166870000|2022-06-14 00:34:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1655166900000|2022-06-14 00:35:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641|3635|3
1655166910000|2022-06-14 00:35:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1655167010000|2022-06-14 00:36:50|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|10
1655167020000|2022-06-14 00:37:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641|3635|3
1655167030000|2022-06-14 00:37:10|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|6
1655167050000|2022-06-14 00:37:30|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|6
1655167060000|2022-06-14 00:37:40|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|4
1655167070000|2022-06-14 00:37:50|3641|3635|3641|3635|3641.3|3635.3|3641|3635|3
1655167100000|2022-06-14 00:38:20|3641.3|3635.3|3641.8|3635.8|3642|3636|3641.3|3635.3|3
1655167220000|2022-06-14 00:40:20|3642|3636|3643.3|3637.3|3643.5|3637.5|3642|3636|5
1655167320000|2022-06-14 00:42:00|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1655167330000|2022-06-14 00:42:10|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|4
1655167370000|2022-06-14 00:42:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1655167410000|2022-06-14 00:43:30|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655167470000|2022-06-14 00:44:30|3643.8|3637.8|3644|3638|3644.3|3638.3|3643.8|3637.8|5
1655167480000|2022-06-14 00:44:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644|3638|5
1655167520000|2022-06-14 00:45:20|3644.8|3638.8|3645.5|3639.5|3645.5|3639.5|3644.8|3638.8|2
1655167530000|2022-06-14 00:45:30|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1655167540000|2022-06-14 00:45:40|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1655167570000|2022-06-14 00:46:10|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655167600000|2022-06-14 00:46:40|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1655167610000|2022-06-14 00:46:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655167620000|2022-06-14 00:47:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1655167640000|2022-06-14 00:47:20|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|2
1655167690000|2022-06-14 00:48:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1655167700000|2022-06-14 00:48:20|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640|3634|5
1655167710000|2022-06-14 00:48:30|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|4
1655167740000|2022-06-14 00:49:00|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1655167750000|2022-06-14 00:49:10|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|2
1655167760000|2022-06-14 00:49:20|3641.5|3635.5|3629.3|3623.3|3641.5|3635.5|3629.3|3623.3|15
1655167770000|2022-06-14 00:49:30|3628.9|3622.9|3627.4|3621.4|3628.9|3622.9|3626.6|3620.6|6
1655167790000|2022-06-14 00:49:50|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1655167800000|2022-06-14 00:50:00|3626.9|3620.9|3628.6|3622.6|3628.9|3622.9|3626.9|3620.9|10
1655167810000|2022-06-14 00:50:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|3
1655167820000|2022-06-14 00:50:20|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|4
1655167830000|2022-06-14 00:50:30|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|2
1655167840000|2022-06-14 00:50:40|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|3
1655167850000|2022-06-14 00:50:50|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|5
1655167870000|2022-06-14 00:51:10|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1655167890000|2022-06-14 00:51:30|3629|3623|3633.4|3627.4|3633.4|3627.4|3629|3623|6
1655167910000|2022-06-14 00:51:50|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655167920000|2022-06-14 00:52:00|3634.1|3628.1|3634.6|3628.6|3634.6|3628.6|3634.1|3628.1|3
1655167940000|2022-06-14 00:52:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1655167950000|2022-06-14 00:52:30|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1655168000000|2022-06-14 00:53:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1655168040000|2022-06-14 00:54:00|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1655168050000|2022-06-14 00:54:10|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1655168070000|2022-06-14 00:54:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1655168080000|2022-06-14 00:54:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1655168160000|2022-06-14 00:56:00|3635.5|3629.5|3637.5|3631.5|3637.5|3631.5|3635.5|3629.5|4
1655168170000|2022-06-14 00:56:10|3637|3631|3637|3631|3637.8|3631.8|3636.5|3630.5|7
1655168180000|2022-06-14 00:56:20|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.8|3630.8|3
1655168200000|2022-06-14 00:56:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655168250000|2022-06-14 00:57:30|3639.8|3633.8|3641.5|3635.5|3641.5|3635.5|3639.8|3633.8|3
1655168260000|2022-06-14 00:57:40|3641.8|3635.8|3642.3|3636.3|3642.5|3636.5|3641.8|3635.8|4
1655168270000|2022-06-14 00:57:50|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|4
1655168280000|2022-06-14 00:58:00|3642.5|3636.5|3643.8|3637.8|3644|3638|3642.5|3636.5|4
1655168290000|2022-06-14 00:58:10|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3642.8|3636.8|5
1655168300000|2022-06-14 00:58:20|3644|3638|3643.5|3637.5|3644|3638|3643.5|3637.5|7
1655168310000|2022-06-14 00:58:30|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1655168320000|2022-06-14 00:58:40|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1655168330000|2022-06-14 00:58:50|3643.3|3637.3|3639.5|3633.5|3643.3|3637.3|3639.5|3633.5|3
1655168350000|2022-06-14 00:59:10|3641|3635|3642|3636|3642.3|3636.3|3641|3635|3
1655168360000|2022-06-14 00:59:20|3642.3|3636.3|3640.4|3634.4|3643.3|3637.3|3640.4|3634.4|5
1655168380000|2022-06-14 00:59:40|3640.1|3634.1|3640.9|3634.9|3641.4|3635.4|3639.6|3633.6|12
1655168400000|2022-06-14 01:00:00|3640.8|3634.8|3641|3635|3643.4|3637.4|3640.8|3634.8|11
1655168410000|2022-06-14 01:00:10|3641.3|3635.3|3640|3634|3642|3636|3640|3634|7
1655168420000|2022-06-14 01:00:20|3640.3|3634.3|3642.6|3636.6|3642.6|3636.6|3640.3|3634.3|11
1655168430000|2022-06-14 01:00:30|3643.1|3637.1|3644.4|3638.4|3645.1|3639.1|3642.6|3636.6|14
1655168440000|2022-06-14 01:00:40|3644|3638|3644|3638|3644|3638|3644|3638|1
1655168450000|2022-06-14 01:00:50|3643|3637|3641.8|3635.8|3643|3637|3641.5|3635.5|3
1655168460000|2022-06-14 01:01:00|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.5|3635.5|6
1655168470000|2022-06-14 01:01:10|3641|3635|3641.3|3635.3|3641.8|3635.8|3640.8|3634.8|16
1655168480000|2022-06-14 01:01:20|3640.8|3634.8|3642.5|3636.5|3642.5|3636.5|3640.8|3634.8|6
1655168490000|2022-06-14 01:01:30|3643.3|3637.3|3643|3637|3643.5|3637.5|3643|3637|4
1655168500000|2022-06-14 01:01:40|3642.3|3636.3|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|3
1655168510000|2022-06-14 01:01:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|3
1655168520000|2022-06-14 01:02:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1655168530000|2022-06-14 01:02:10|3641.5|3635.5|3640.8|3634.8|3641.5|3635.5|3640.3|3634.3|9
1655168540000|2022-06-14 01:02:20|3640.5|3634.5|3641|3635|3641|3635|3640.5|3634.5|5
1655168550000|2022-06-14 01:02:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|3
1655168560000|2022-06-14 01:02:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1655168570000|2022-06-14 01:02:50|3640.8|3634.8|3643.3|3637.3|3643.3|3637.3|3640.8|3634.8|3
1655168580000|2022-06-14 01:03:00|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|2
1655168590000|2022-06-14 01:03:10|3643|3637|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|5
1655168600000|2022-06-14 01:03:20|3643.3|3637.3|3644|3638|3644|3638|3643.3|3637.3|3
1655168610000|2022-06-14 01:03:30|3643.5|3637.5|3641.8|3635.8|3643.5|3637.5|3641.8|3635.8|4
1655168620000|2022-06-14 01:03:40|3641.9|3635.9|3643.3|3637.3|3643.3|3637.3|3641.9|3635.9|6
1655168640000|2022-06-14 01:04:00|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1655168670000|2022-06-14 01:04:30|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|2
1655168680000|2022-06-14 01:04:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655168690000|2022-06-14 01:04:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655168700000|2022-06-14 01:05:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1655168710000|2022-06-14 01:05:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655168730000|2022-06-14 01:05:30|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1655168740000|2022-06-14 01:05:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645|3639|7
1655168750000|2022-06-14 01:05:50|3645.3|3639.3|3645.3|3639.3|3646|3640|3644.8|3638.8|4
1655168760000|2022-06-14 01:06:00|3646|3640|3646|3640|3646|3640|3645.5|3639.5|3
1655168770000|2022-06-14 01:06:10|3644.1|3638.1|3643.4|3637.4|3644.1|3638.1|3643.4|3637.4|3
1655168780000|2022-06-14 01:06:20|3643.1|3637.1|3642.5|3636.5|3643.1|3637.1|3642.5|3636.5|2
1655168790000|2022-06-14 01:06:30|3641.5|3635.5|3644.4|3638.4|3644.4|3638.4|3641.5|3635.5|5
1655168800000|2022-06-14 01:06:40|3644.1|3638.1|3642.1|3636.1|3644.1|3638.1|3642.1|3636.1|4
1655168810000|2022-06-14 01:06:50|3642|3636|3641.1|3635.1|3642|3636|3641.1|3635.1|3
1655168820000|2022-06-14 01:07:00|3640.9|3634.9|3640.3|3634.3|3640.9|3634.9|3640.3|3634.3|3
1655168830000|2022-06-14 01:07:10|3640.5|3634.5|3641|3635|3641|3635|3640.5|3634.5|2
1655168850000|2022-06-14 01:07:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1655168860000|2022-06-14 01:07:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1655168870000|2022-06-14 01:07:50|3640.3|3634.3|3643|3637|3643|3637|3640.3|3634.3|4
1655168880000|2022-06-14 01:08:00|3642.8|3636.8|3641.8|3635.8|3642.8|3636.8|3641.8|3635.8|6
1655168890000|2022-06-14 01:08:10|3641.5|3635.5|3640.8|3634.8|3641.5|3635.5|3640.8|3634.8|5
1655168900000|2022-06-14 01:08:20|3641|3635|3639.5|3633.5|3641|3635|3639.5|3633.5|6
1655168910000|2022-06-14 01:08:30|3639.8|3633.8|3639.8|3633.8|3641.3|3635.3|3639.8|3633.8|8
1655168920000|2022-06-14 01:08:40|3639.5|3633.5|3641.8|3635.8|3642|3636|3639.5|3633.5|6
1655168930000|2022-06-14 01:08:50|3640.8|3634.8|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|2
1655168940000|2022-06-14 01:09:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655168980000|2022-06-14 01:09:40|3643.3|3637.3|3643|3637|3643.8|3637.8|3643|3637|3
1655168990000|2022-06-14 01:09:50|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|3
1655169000000|2022-06-14 01:10:00|3643|3637|3641.3|3635.3|3643|3637|3641.3|3635.3|6
1655169010000|2022-06-14 01:10:10|3641|3635|3640|3634|3641|3635|3640|3634|7
1655169020000|2022-06-14 01:10:20|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.5|3633.5|5
1655169030000|2022-06-14 01:10:30|3640|3634|3640.5|3634.5|3640.5|3634.5|3640|3634|2
1655169040000|2022-06-14 01:10:40|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|7
1655169050000|2022-06-14 01:10:50|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|3
1655169060000|2022-06-14 01:11:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|3
1655169070000|2022-06-14 01:11:10|3639.5|3633.5|3639|3633|3639.5|3633.5|3639|3633|5
1655169080000|2022-06-14 01:11:20|3638.8|3632.8|3638.9|3632.9|3638.9|3632.9|3637.9|3631.9|5
1655169090000|2022-06-14 01:11:30|3638.8|3632.8|3640.5|3634.5|3640.5|3634.5|3638.8|3632.8|8
1655169100000|2022-06-14 01:11:40|3640.8|3634.8|3640.8|3634.8|3641|3635|3640|3634|7
1655169110000|2022-06-14 01:11:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1655169120000|2022-06-14 01:12:00|3641|3635|3641|3635|3641|3635|3640.8|3634.8|3
1655169150000|2022-06-14 01:12:30|3640|3634|3639|3633|3640|3634|3639|3633|4
1655169160000|2022-06-14 01:12:40|3638.5|3632.5|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|2
1655169180000|2022-06-14 01:13:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1655169200000|2022-06-14 01:13:20|3638.3|3632.3|3639.3|3633.3|3639.3|3633.3|3638.3|3632.3|2
1655169220000|2022-06-14 01:13:40|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1655169240000|2022-06-14 01:14:00|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1655169310000|2022-06-14 01:15:10|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1655169340000|2022-06-14 01:15:40|3640.3|3634.3|3640.3|3634.3|3640.8|3634.8|3640|3634|10
1655169350000|2022-06-14 01:15:50|3640.8|3634.8|3639|3633|3640.8|3634.8|3639|3633|10
1655169360000|2022-06-14 01:16:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655169380000|2022-06-14 01:16:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3638.8|3632.8|6
1655169400000|2022-06-14 01:16:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655169410000|2022-06-14 01:16:50|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1655169430000|2022-06-14 01:17:10|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|4
1655169440000|2022-06-14 01:17:20|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1655169450000|2022-06-14 01:17:30|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1655169500000|2022-06-14 01:18:20|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1655169530000|2022-06-14 01:18:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1655169550000|2022-06-14 01:19:10|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|3
1655169560000|2022-06-14 01:19:20|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1655169620000|2022-06-14 01:20:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1655169780000|2022-06-14 01:23:00|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|2
1655169790000|2022-06-14 01:23:10|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1655169890000|2022-06-14 01:24:50|3643|3637|3643|3637|3643|3637|3643|3637|1
1655169900000|2022-06-14 01:25:00|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|2
1655169920000|2022-06-14 01:25:20|3644|3638|3643.5|3637.5|3644|3638|3643.3|3637.3|9
1655169930000|2022-06-14 01:25:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655169940000|2022-06-14 01:25:40|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|5
1655169950000|2022-06-14 01:25:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1655169960000|2022-06-14 01:26:00|3643|3637|3642|3636|3643.3|3637.3|3642|3636|3
1655169970000|2022-06-14 01:26:10|3641.8|3635.8|3639.1|3633.1|3641.8|3635.8|3639.1|3633.1|13
1655169980000|2022-06-14 01:26:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639|3633|3
1655170000000|2022-06-14 01:26:40|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1655170010000|2022-06-14 01:26:50|3638.5|3632.5|3637.6|3631.6|3638.5|3632.5|3637.5|3631.5|3
1655170020000|2022-06-14 01:27:00|3638.4|3632.4|3638.5|3632.5|3638.5|3632.5|3638.4|3632.4|2
1655170030000|2022-06-14 01:27:10|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1655170040000|2022-06-14 01:27:20|3639.8|3633.8|3641.5|3635.5|3641.5|3635.5|3639.8|3633.8|5
1655170050000|2022-06-14 01:27:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1655170070000|2022-06-14 01:27:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|5
1655170080000|2022-06-14 01:28:00|3641.8|3635.8|3643.8|3637.8|3643.8|3637.8|3641.8|3635.8|8
1655170120000|2022-06-14 01:28:40|3644|3638|3644|3638|3644|3638|3644|3638|1
1655170180000|2022-06-14 01:29:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1655170200000|2022-06-14 01:30:00|3643|3637|3640.3|3634.3|3643|3637|3640.3|3634.3|6
1655170210000|2022-06-14 01:30:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|5
1655170230000|2022-06-14 01:30:30|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|9
1655170240000|2022-06-14 01:30:40|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|6
1655170250000|2022-06-14 01:30:50|3640|3634|3640.8|3634.8|3640.8|3634.8|3640|3634|3
1655170260000|2022-06-14 01:31:00|3640.5|3634.5|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|5
1655170270000|2022-06-14 01:31:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|3
1655170280000|2022-06-14 01:31:20|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|4
1655170370000|2022-06-14 01:32:50|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1655170430000|2022-06-14 01:33:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1655170440000|2022-06-14 01:34:00|3641|3635|3641|3635|3641.3|3635.3|3641|3635|3
1655170450000|2022-06-14 01:34:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1655170460000|2022-06-14 01:34:20|3641.5|3635.5|3642.3|3636.3|3642.5|3636.5|3641.5|3635.5|4
1655170470000|2022-06-14 01:34:30|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1655170490000|2022-06-14 01:34:50|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1655170500000|2022-06-14 01:35:00|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1655170510000|2022-06-14 01:35:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1655170560000|2022-06-14 01:36:00|3641.8|3635.8|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|4
1655170640000|2022-06-14 01:37:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|3
1655170670000|2022-06-14 01:37:50|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1655170860000|2022-06-14 01:41:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1655170870000|2022-06-14 01:41:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655170890000|2022-06-14 01:41:30|3643|3637|3643|3637|3643|3637|3643|3637|1
1655170900000|2022-06-14 01:41:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655170940000|2022-06-14 01:42:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1655170960000|2022-06-14 01:42:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655170980000|2022-06-14 01:43:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1655171000000|2022-06-14 01:43:20|3642.5|3636.5|3641.5|3635.5|3643|3637|3641.5|3635.5|6
1655171050000|2022-06-14 01:44:10|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1655171110000|2022-06-14 01:45:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1655171120000|2022-06-14 01:45:20|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|4
1655171130000|2022-06-14 01:45:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1655171140000|2022-06-14 01:45:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1655171150000|2022-06-14 01:45:50|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|2
1655171170000|2022-06-14 01:46:10|3640.5|3634.5|3640.3|3634.3|3641|3635|3640.3|3634.3|4
1655171180000|2022-06-14 01:46:20|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1655171200000|2022-06-14 01:46:40|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1655171230000|2022-06-14 01:47:10|3638.8|3632.8|3636.8|3630.8|3638.8|3632.8|3636.8|3630.8|4
1655171240000|2022-06-14 01:47:20|3636.5|3630.5|3635.8|3629.8|3636.5|3630.5|3635.8|3629.8|2
1655171260000|2022-06-14 01:47:40|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1655171270000|2022-06-14 01:47:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1655171280000|2022-06-14 01:48:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1655171290000|2022-06-14 01:48:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1655171350000|2022-06-14 01:49:10|3637|3631|3637|3631|3638.3|3632.3|3637|3631|4
1655171400000|2022-06-14 01:50:00|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.5|3630.5|5
1655171410000|2022-06-14 01:50:10|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|8
1655171420000|2022-06-14 01:50:20|3637|3631|3637|3631|3637|3631|3636.8|3630.8|3
1655171430000|2022-06-14 01:50:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1655171440000|2022-06-14 01:50:40|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1655171460000|2022-06-14 01:51:00|3637|3631|3636.8|3630.8|3637|3631|3636.5|3630.5|4
1655171470000|2022-06-14 01:51:10|3637|3631|3636.8|3630.8|3637|3631|3636.5|3630.5|4
1655171480000|2022-06-14 01:51:20|3637|3631|3636.8|3630.8|3637|3631|3636.5|3630.5|4
1655171490000|2022-06-14 01:51:30|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1655171510000|2022-06-14 01:51:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1655171580000|2022-06-14 01:53:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1655171700000|2022-06-14 01:55:00|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|2
1655171710000|2022-06-14 01:55:10|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1655171730000|2022-06-14 01:55:30|3635.8|3629.8|3634|3628|3635.8|3629.8|3634|3628|2
1655171760000|2022-06-14 01:56:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1655171790000|2022-06-14 01:56:30|3634.5|3628.5|3635|3629|3635.5|3629.5|3634.5|3628.5|4
1655171810000|2022-06-14 01:56:50|3634.8|3628.8|3637.8|3631.8|3639|3633|3634.8|3628.8|7
1655171850000|2022-06-14 01:57:30|3637.5|3631.5|3638.3|3632.3|3638.8|3632.8|3637.5|3631.5|4
1655171860000|2022-06-14 01:57:40|3638.8|3632.8|3638.5|3632.5|3639.3|3633.3|3638.5|3632.5|4
1655171870000|2022-06-14 01:57:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3637.8|3631.8|4
1655171880000|2022-06-14 01:58:00|3638.3|3632.3|3638.5|3632.5|3638.8|3632.8|3637.8|3631.8|10
1655171890000|2022-06-14 01:58:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|6
1655171900000|2022-06-14 01:58:20|3639|3633|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|3
1655171910000|2022-06-14 01:58:30|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.5|3632.5|5
1655171930000|2022-06-14 01:58:50|3639.3|3633.3|3638.5|3632.5|3639.3|3633.3|3638.3|3632.3|7
1655171940000|2022-06-14 01:59:00|3638.3|3632.3|3638.3|3632.3|3638.8|3632.8|3638.3|3632.3|6
1655171950000|2022-06-14 01:59:10|3638.5|3632.5|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|6
1655171960000|2022-06-14 01:59:20|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1655171970000|2022-06-14 01:59:30|3637.8|3631.8|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|5
1655171980000|2022-06-14 01:59:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1655172000000|2022-06-14 02:00:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1655172020000|2022-06-14 02:00:20|3639|3633|3637.8|3631.8|3639.5|3633.5|3637.8|3631.8|7
1655172060000|2022-06-14 02:01:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1655172070000|2022-06-14 02:01:10|3639|3633|3637.8|3631.8|3639.3|3633.3|3637.8|3631.8|4
1655172080000|2022-06-14 02:01:20|3637.5|3631.5|3639.5|3633.5|3640|3634|3637.5|3631.5|5
1655172090000|2022-06-14 02:01:30|3639|3633|3638.5|3632.5|3639.3|3633.3|3637.8|3631.8|9
1655172100000|2022-06-14 02:01:40|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655172110000|2022-06-14 02:01:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655172130000|2022-06-14 02:02:10|3638.8|3632.8|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|6
1655172140000|2022-06-14 02:02:20|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.5|3633.5|3
1655172150000|2022-06-14 02:02:30|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1655172190000|2022-06-14 02:03:10|3640.5|3634.5|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|5
1655172200000|2022-06-14 02:03:20|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|3
1655172210000|2022-06-14 02:03:30|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1655172220000|2022-06-14 02:03:40|3640.3|3634.3|3640|3634|3640.3|3634.3|3639.5|3633.5|3
1655172240000|2022-06-14 02:04:00|3640.5|3634.5|3641|3635|3641|3635|3640.5|3634.5|2
1655172250000|2022-06-14 02:04:10|3640.8|3634.8|3640|3634|3640.8|3634.8|3640|3634|2
1655172260000|2022-06-14 02:04:20|3639.8|3633.8|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|5
1655172280000|2022-06-14 02:04:40|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|3
1655172290000|2022-06-14 02:04:50|3639.3|3633.3|3639|3633|3639.5|3633.5|3638.8|3632.8|5
1655172300000|2022-06-14 02:05:00|3638.8|3632.8|3639.3|3633.3|3640|3634|3638.8|3632.8|15
1655172310000|2022-06-14 02:05:10|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|7
1655172320000|2022-06-14 02:05:20|3639.5|3633.5|3639.3|3633.3|3639.8|3633.8|3639|3633|6
1655172330000|2022-06-14 02:05:30|3639|3633|3639|3633|3639|3633|3639|3633|1
1655172340000|2022-06-14 02:05:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655172350000|2022-06-14 02:05:50|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|5
1655172360000|2022-06-14 02:06:00|3639.3|3633.3|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|3
1655172370000|2022-06-14 02:06:10|3639.5|3633.5|3640.5|3634.5|3640.8|3634.8|3639.5|3633.5|6
1655172380000|2022-06-14 02:06:20|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|5
1655172390000|2022-06-14 02:06:30|3640|3634|3639.5|3633.5|3640|3634|3639.3|3633.3|11
1655172400000|2022-06-14 02:06:40|3639.8|3633.8|3639|3633|3639.8|3633.8|3639|3633|3
1655172450000|2022-06-14 02:07:30|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1655172460000|2022-06-14 02:07:40|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655172470000|2022-06-14 02:07:50|3639|3633|3639|3633|3639|3633|3638.8|3632.8|5
1655172480000|2022-06-14 02:08:00|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|3
1655172490000|2022-06-14 02:08:10|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1655172520000|2022-06-14 02:08:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1655172530000|2022-06-14 02:08:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1655172590000|2022-06-14 02:09:50|3639.5|3633.5|3639|3633|3639.5|3633.5|3639|3633|2
1655172600000|2022-06-14 02:10:00|3639.1|3633.1|3639|3633|3639.1|3633.1|3639|3633|2
1655172610000|2022-06-14 02:10:10|3639.3|3633.3|3638.5|3632.5|3639.3|3633.3|3638.5|3632.5|4
1655172620000|2022-06-14 02:10:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655172630000|2022-06-14 02:10:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655172660000|2022-06-14 02:11:00|3638.5|3632.5|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|3
1655172670000|2022-06-14 02:11:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655172680000|2022-06-14 02:11:20|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1655172690000|2022-06-14 02:11:30|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1655172710000|2022-06-14 02:11:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|3
1655172720000|2022-06-14 02:12:00|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655172750000|2022-06-14 02:12:30|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|4
1655172770000|2022-06-14 02:12:50|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|3
1655172780000|2022-06-14 02:13:00|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1655172790000|2022-06-14 02:13:10|3639|3633|3638.8|3632.8|3639|3633|3638.5|3632.5|3
1655172800000|2022-06-14 02:13:20|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|2
1655172820000|2022-06-14 02:13:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655172840000|2022-06-14 02:14:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655172850000|2022-06-14 02:14:10|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655172860000|2022-06-14 02:14:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|4
1655172870000|2022-06-14 02:14:30|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|6
1655172880000|2022-06-14 02:14:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655172890000|2022-06-14 02:14:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|6
1655172910000|2022-06-14 02:15:10|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655172920000|2022-06-14 02:15:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|4
1655172940000|2022-06-14 02:15:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655172970000|2022-06-14 02:16:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655172980000|2022-06-14 02:16:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|4
1655173020000|2022-06-14 02:17:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173030000|2022-06-14 02:17:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655173040000|2022-06-14 02:17:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655173050000|2022-06-14 02:17:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173070000|2022-06-14 02:17:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|3
1655173080000|2022-06-14 02:18:00|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655173100000|2022-06-14 02:18:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173120000|2022-06-14 02:18:40|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655173130000|2022-06-14 02:18:50|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|5
1655173190000|2022-06-14 02:19:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655173210000|2022-06-14 02:20:10|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173220000|2022-06-14 02:20:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173240000|2022-06-14 02:20:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173250000|2022-06-14 02:20:50|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1655173290000|2022-06-14 02:21:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173300000|2022-06-14 02:21:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173310000|2022-06-14 02:21:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173320000|2022-06-14 02:22:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173330000|2022-06-14 02:22:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655173360000|2022-06-14 02:22:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|3
1655173390000|2022-06-14 02:23:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1655173410000|2022-06-14 02:23:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655173430000|2022-06-14 02:23:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173440000|2022-06-14 02:24:00|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655173450000|2022-06-14 02:24:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173480000|2022-06-14 02:24:40|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655173500000|2022-06-14 02:25:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173570000|2022-06-14 02:26:10|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655173590000|2022-06-14 02:26:30|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|3
1655173650000|2022-06-14 02:27:30|3638|3632|3638.5|3632.5|3638.8|3632.8|3638|3632|4
1655173670000|2022-06-14 02:27:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173680000|2022-06-14 02:28:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655173690000|2022-06-14 02:28:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|5
1655173700000|2022-06-14 02:28:20|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1655173730000|2022-06-14 02:28:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173740000|2022-06-14 02:29:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655173770000|2022-06-14 02:29:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638|3632|4
1655173800000|2022-06-14 02:30:00|3638.3|3632.3|3638.8|3632.8|3638.8|3632.8|3638|3632|6
1655173820000|2022-06-14 02:30:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1655173830000|2022-06-14 02:30:30|3639|3633|3639.3|3633.3|3639.9|3633.9|3639|3633|4
1655173840000|2022-06-14 02:30:40|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173850000|2022-06-14 02:30:50|3639|3633|3639|3633|3639.3|3633.3|3639|3633|5
1655173860000|2022-06-14 02:31:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655173880000|2022-06-14 02:31:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1655173890000|2022-06-14 02:31:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655173900000|2022-06-14 02:31:40|3639.5|3633.5|3640.8|3634.8|3640.8|3634.8|3639.5|3633.5|4
1655173910000|2022-06-14 02:31:50|3640|3634|3638.8|3632.8|3641|3635|3638.8|3632.8|8
1655173920000|2022-06-14 02:32:00|3638.5|3632.5|3638.8|3632.8|3639|3633|3638.5|3632.5|4
1655174030000|2022-06-14 02:33:50|3639|3633|3640.3|3634.3|3640.3|3634.3|3639|3633|4
1655174060000|2022-06-14 02:34:20|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1655174110000|2022-06-14 02:35:10|3641.4|3635.4|3642.5|3636.5|3642.5|3636.5|3641.4|3635.4|2
1655174130000|2022-06-14 02:35:30|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1655174140000|2022-06-14 02:35:40|3643|3637|3645.5|3639.5|3645.8|3639.8|3643|3637|6
1655174150000|2022-06-14 02:35:50|3645.3|3639.3|3644|3638|3645.3|3639.3|3644|3638|4
1655174160000|2022-06-14 02:36:00|3645|3639|3643|3637|3645.3|3639.3|3643|3637|7
1655174170000|2022-06-14 02:36:10|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1655174180000|2022-06-14 02:36:20|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174190000|2022-06-14 02:36:30|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174200000|2022-06-14 02:36:40|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|3
1655174210000|2022-06-14 02:36:50|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174220000|2022-06-14 02:37:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|3
1655174230000|2022-06-14 02:37:10|3642.5|3636.5|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|3
1655174250000|2022-06-14 02:37:30|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|4
1655174260000|2022-06-14 02:37:40|3643.5|3637.5|3644.5|3638.5|3645.3|3639.3|3643.5|3637.5|5
1655174270000|2022-06-14 02:37:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655174330000|2022-06-14 02:38:50|3643.5|3637.5|3642.3|3636.3|3643.5|3637.5|3642.3|3636.3|2
1655174340000|2022-06-14 02:39:00|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1655174350000|2022-06-14 02:39:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174360000|2022-06-14 02:39:20|3642.3|3636.3|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|3
1655174370000|2022-06-14 02:39:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|3
1655174380000|2022-06-14 02:39:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1655174390000|2022-06-14 02:39:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|4
1655174400000|2022-06-14 02:40:00|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174430000|2022-06-14 02:40:30|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174440000|2022-06-14 02:40:40|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3642.5|3636.5|4
1655174450000|2022-06-14 02:40:50|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174460000|2022-06-14 02:41:00|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174470000|2022-06-14 02:41:10|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174490000|2022-06-14 02:41:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|3
1655174520000|2022-06-14 02:42:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174530000|2022-06-14 02:42:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174540000|2022-06-14 02:42:20|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174550000|2022-06-14 02:42:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174560000|2022-06-14 02:42:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174600000|2022-06-14 02:43:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1655174650000|2022-06-14 02:44:10|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1655174660000|2022-06-14 02:44:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|4
1655174680000|2022-06-14 02:44:40|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174690000|2022-06-14 02:44:50|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174700000|2022-06-14 02:45:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174710000|2022-06-14 02:45:10|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|4
1655174720000|2022-06-14 02:45:20|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174730000|2022-06-14 02:45:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174740000|2022-06-14 02:45:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174750000|2022-06-14 02:45:50|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174760000|2022-06-14 02:46:00|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174780000|2022-06-14 02:46:20|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174790000|2022-06-14 02:46:30|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174820000|2022-06-14 02:47:00|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1655174860000|2022-06-14 02:47:40|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174870000|2022-06-14 02:47:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1655174900000|2022-06-14 02:48:20|3642.3|3636.3|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|6
1655174910000|2022-06-14 02:48:30|3642.8|3636.8|3642.5|3636.5|3643.8|3637.8|3642.5|3636.5|6
1655174920000|2022-06-14 02:48:40|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655174930000|2022-06-14 02:48:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174950000|2022-06-14 02:49:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655174960000|2022-06-14 02:49:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655174980000|2022-06-14 02:49:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655175000000|2022-06-14 02:50:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655175180000|2022-06-14 02:53:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1655175190000|2022-06-14 02:53:10|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1655175220000|2022-06-14 02:53:40|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655175240000|2022-06-14 02:54:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1655175250000|2022-06-14 02:54:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655175270000|2022-06-14 02:54:30|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|4
1655175280000|2022-06-14 02:54:40|3643.5|3637.5|3645.8|3639.8|3645.8|3639.8|3643.5|3637.5|3
1655175290000|2022-06-14 02:54:50|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|4
1655175300000|2022-06-14 02:55:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1655175320000|2022-06-14 02:55:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1655175330000|2022-06-14 02:55:30|3646.5|3640.5|3645.3|3639.3|3646.5|3640.5|3645|3639|4
1655175350000|2022-06-14 02:55:50|3645|3639|3645|3639|3645|3639|3645|3639|1
1655175360000|2022-06-14 02:56:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1655175370000|2022-06-14 02:56:10|3645.5|3639.5|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|2
1655175420000|2022-06-14 02:57:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655175460000|2022-06-14 02:57:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655175480000|2022-06-14 02:58:00|3648|3642|3651.5|3645.5|3651.5|3645.5|3648|3642|2
1655175490000|2022-06-14 02:58:10|3650.8|3644.8|3650.5|3644.5|3651.5|3645.5|3649.8|3643.8|12
1655175500000|2022-06-14 02:58:20|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3647.8|3641.8|7
1655175510000|2022-06-14 02:58:30|3650|3644|3650.5|3644.5|3650.5|3644.5|3650|3644|2
1655175540000|2022-06-14 02:59:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1655175570000|2022-06-14 02:59:30|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1655175580000|2022-06-14 02:59:40|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1655175590000|2022-06-14 02:59:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1655175600000|2022-06-14 03:00:00|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|8
1655175610000|2022-06-14 03:00:10|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650|3644|9
1655175620000|2022-06-14 03:00:20|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|4
1655175630000|2022-06-14 03:00:30|3650|3644|3650.8|3644.8|3651|3645|3650|3644|6
1655175640000|2022-06-14 03:00:40|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|3
1655175650000|2022-06-14 03:00:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|4
1655175660000|2022-06-14 03:01:00|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|6
1655175670000|2022-06-14 03:01:10|3650.3|3644.3|3649.3|3643.3|3650.5|3644.5|3648.5|3642.5|9
1655175680000|2022-06-14 03:01:20|3649.5|3643.5|3650.5|3644.5|3650.5|3644.5|3649.5|3643.5|5
1655175690000|2022-06-14 03:01:30|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1655175710000|2022-06-14 03:01:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|6
1655175720000|2022-06-14 03:02:00|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|6
1655175730000|2022-06-14 03:02:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|4
1655175760000|2022-06-14 03:02:40|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1655175830000|2022-06-14 03:03:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|8
1655175840000|2022-06-14 03:04:00|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|4
1655175900000|2022-06-14 03:05:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1655175920000|2022-06-14 03:05:20|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1655175960000|2022-06-14 03:06:00|3651|3645|3651|3645|3651|3645|3651|3645|1
1655175980000|2022-06-14 03:06:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1655176000000|2022-06-14 03:06:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1655176060000|2022-06-14 03:07:40|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1655176080000|2022-06-14 03:08:00|3651|3645|3648.4|3642.4|3651|3645|3648.4|3642.4|3
1655176090000|2022-06-14 03:08:10|3648.5|3642.5|3647.1|3641.1|3648.5|3642.5|3647.1|3641.1|2
1655176100000|2022-06-14 03:08:20|3646.3|3640.3|3646.1|3640.1|3646.3|3640.3|3646.1|3640.1|2
1655176110000|2022-06-14 03:08:30|3646.4|3640.4|3646.3|3637.8|3646.4|3640.4|3646.3|3637.8|2
1655176120000|2022-06-14 03:08:40|3646|3635.5|3646|3635.8|3646|3635.8|3646|3635.5|2
1655176130000|2022-06-14 03:08:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1655176140000|2022-06-14 03:09:00|3642.4|3636.4|3643.1|3637.1|3643.1|3637.1|3642.4|3636.4|2
1655176150000|2022-06-14 03:09:10|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655176160000|2022-06-14 03:09:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655176170000|2022-06-14 03:09:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1655176240000|2022-06-14 03:10:40|3645.5|3639.5|3645.5|3639.5|3646.5|3640.5|3645.3|3639.3|7
1655176250000|2022-06-14 03:10:50|3645.3|3639.3|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|5
1655176270000|2022-06-14 03:11:10|3645.5|3639.5|3645.4|3639.4|3646|3640|3645.4|3639.4|3
1655176280000|2022-06-14 03:11:20|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|2
1655176290000|2022-06-14 03:11:30|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|5
1655176300000|2022-06-14 03:11:40|3645.3|3639.3|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|3
1655176310000|2022-06-14 03:11:50|3645.3|3639.3|3645.3|3639.3|3646.3|3640.3|3645.3|3639.3|4
1655176320000|2022-06-14 03:12:00|3645|3639|3646|3640|3646.4|3640.4|3645|3639|8
1655176330000|2022-06-14 03:12:10|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.5|3639.5|5
1655176340000|2022-06-14 03:12:20|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|6
1655176350000|2022-06-14 03:12:30|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|5
1655176360000|2022-06-14 03:12:40|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|3
1655176400000|2022-06-14 03:13:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1655176410000|2022-06-14 03:13:30|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|4
1655176420000|2022-06-14 03:13:40|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.8|3638.8|5
1655176430000|2022-06-14 03:13:50|3645|3639|3645|3639|3645|3639|3644.8|3638.8|9
1655176440000|2022-06-14 03:14:00|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|4
1655176450000|2022-06-14 03:14:10|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|6
1655176460000|2022-06-14 03:14:20|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|4
1655176470000|2022-06-14 03:14:30|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|4
1655176480000|2022-06-14 03:14:40|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|4
1655176490000|2022-06-14 03:14:50|3644.8|3638.8|3643.9|3637.9|3645|3639|3643.9|3637.9|3
1655176510000|2022-06-14 03:15:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655176570000|2022-06-14 03:16:10|3644.1|3638.1|3644|3638|3645.3|3639.3|3643.8|3637.8|6
1655176770000|2022-06-14 03:19:30|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644|3638|11
1655176780000|2022-06-14 03:19:40|3644|3638|3645|3639|3645|3639|3644|3638|3
1655176790000|2022-06-14 03:19:50|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|2
1655176800000|2022-06-14 03:20:00|3644.5|3638.5|3645.5|3639.5|3645.5|3639.5|3644.5|3638.5|4
1655176810000|2022-06-14 03:20:10|3645|3639|3645|3639|3645|3639|3644.3|3638.3|10
1655176820000|2022-06-14 03:20:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655176830000|2022-06-14 03:20:30|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1655176850000|2022-06-14 03:20:50|3644.5|3638.5|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|6
1655176860000|2022-06-14 03:21:00|3644.5|3638.5|3644.5|3638.5|3644.9|3638.9|3644.5|3638.5|4
1655176880000|2022-06-14 03:21:20|3644.8|3638.8|3645.5|3639.5|3645.6|3639.6|3644.8|3638.8|5
1655176890000|2022-06-14 03:21:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1655176930000|2022-06-14 03:22:10|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|2
1655176970000|2022-06-14 03:22:50|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|3
1655176980000|2022-06-14 03:23:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655176990000|2022-06-14 03:23:10|3644.3|3638.3|3644|3638|3644.3|3638.3|3643.8|3637.8|4
1655177000000|2022-06-14 03:23:20|3644.8|3638.8|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|8
1655177010000|2022-06-14 03:23:30|3644.5|3638.5|3644|3638|3644.8|3638.8|3644|3638|7
1655177020000|2022-06-14 03:23:40|3644.8|3638.8|3643.8|3637.8|3644.8|3638.8|3643.5|3637.5|6
1655177030000|2022-06-14 03:23:50|3644.3|3638.3|3644|3638|3644.3|3638.3|3643.8|3637.8|12
1655177040000|2022-06-14 03:24:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655177060000|2022-06-14 03:24:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655177070000|2022-06-14 03:24:30|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|9
1655177080000|2022-06-14 03:24:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|3
1655177110000|2022-06-14 03:25:10|3645.3|3639.3|3644.5|3638.5|3646|3640|3644.5|3638.5|11
1655177120000|2022-06-14 03:25:20|3644.8|3638.8|3644.5|3638.5|3645.3|3639.3|3644.3|3638.3|10
1655177130000|2022-06-14 03:25:30|3645.3|3639.3|3644.5|3638.5|3645.3|3639.3|3644.3|3638.3|6
1655177150000|2022-06-14 03:25:50|3644.8|3638.8|3645|3639|3645|3639|3644.5|3638.5|3
1655177190000|2022-06-14 03:26:30|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1655177200000|2022-06-14 03:26:40|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|2
1655177210000|2022-06-14 03:26:50|3644.8|3638.8|3644.8|3638.8|3646|3640|3644.5|3638.5|7
1655177220000|2022-06-14 03:27:00|3645|3639|3644.8|3638.8|3645.8|3639.8|3644.8|3638.8|7
1655177230000|2022-06-14 03:27:10|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|4
1655177240000|2022-06-14 03:27:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645|3639|3
1655177250000|2022-06-14 03:27:30|3645.5|3639.5|3646.5|3640.5|3647|3641|3645.5|3639.5|7
1655177260000|2022-06-14 03:27:40|3646.3|3640.3|3644.8|3638.8|3646.3|3640.3|3644.8|3638.8|5
1655177270000|2022-06-14 03:27:50|3645.3|3639.3|3645.8|3639.8|3646|3640|3645|3639|11
1655177280000|2022-06-14 03:28:00|3645.3|3639.3|3645.8|3639.8|3646|3640|3645.3|3639.3|7
1655177290000|2022-06-14 03:28:10|3645.5|3639.5|3645.8|3639.8|3646|3640|3645.5|3639.5|3
1655177300000|2022-06-14 03:28:20|3645|3639|3645.3|3639.3|3646|3640|3645|3639|3
1655177310000|2022-06-14 03:28:30|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1655177380000|2022-06-14 03:29:40|3644.5|3638.5|3645.3|3639.3|3645.8|3639.8|3644.5|3638.5|8
1655177390000|2022-06-14 03:29:50|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|4
1655177400000|2022-06-14 03:30:00|3645.3|3639.3|3645.5|3639.5|3646|3640|3645.3|3639.3|8
1655177410000|2022-06-14 03:30:10|3645.3|3639.3|3646.3|3640.3|3646.3|3640.3|3645|3639|6
1655177420000|2022-06-14 03:30:20|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|2
1655177460000|2022-06-14 03:31:00|3645|3639|3645|3639|3645|3639|3645|3639|1
1655177500000|2022-06-14 03:31:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1655177580000|2022-06-14 03:33:00|3645|3639|3645|3639|3645|3639|3645|3639|1
1655177630000|2022-06-14 03:33:50|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|6
1655177640000|2022-06-14 03:34:00|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1655177650000|2022-06-14 03:34:10|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|6
1655177660000|2022-06-14 03:34:20|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|4
1655177670000|2022-06-14 03:34:30|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|6
1655177680000|2022-06-14 03:34:40|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|4
1655177690000|2022-06-14 03:34:50|3644.3|3638.3|3644.8|3638.8|3645.8|3639.8|3644.3|3638.3|6
1655177700000|2022-06-14 03:35:00|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|3
1655177730000|2022-06-14 03:35:30|3644.3|3638.3|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|6
1655177740000|2022-06-14 03:35:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|12
1655177750000|2022-06-14 03:35:50|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|4
1655177760000|2022-06-14 03:36:00|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|6
1655177770000|2022-06-14 03:36:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655177820000|2022-06-14 03:37:00|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|10
1655177850000|2022-06-14 03:37:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655177860000|2022-06-14 03:37:40|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1655178080000|2022-06-14 03:41:20|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1655178090000|2022-06-14 03:41:30|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1655178100000|2022-06-14 03:41:40|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|5
1655178130000|2022-06-14 03:42:10|3644|3638|3644.5|3638.5|3645.5|3639.5|3644|3638|6
1655178140000|2022-06-14 03:42:20|3643.5|3637.5|3644.8|3638.8|3645.3|3639.3|3643.5|3637.5|4
1655178150000|2022-06-14 03:42:30|3644.5|3638.5|3644.3|3638.3|3645|3639|3644.3|3638.3|4
1655178300000|2022-06-14 03:45:00|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|4
1655178310000|2022-06-14 03:45:10|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.3|3638.3|8
1655178320000|2022-06-14 03:45:20|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1655178360000|2022-06-14 03:46:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1655178430000|2022-06-14 03:47:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655178480000|2022-06-14 03:48:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655178510000|2022-06-14 03:48:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655178550000|2022-06-14 03:49:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1655178620000|2022-06-14 03:50:20|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655178650000|2022-06-14 03:50:50|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655178710000|2022-06-14 03:51:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655178720000|2022-06-14 03:52:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655178750000|2022-06-14 03:52:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655178770000|2022-06-14 03:52:50|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|4
1655178860000|2022-06-14 03:54:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655178870000|2022-06-14 03:54:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655178890000|2022-06-14 03:54:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655178900000|2022-06-14 03:55:00|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|5
1655178920000|2022-06-14 03:55:20|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655178940000|2022-06-14 03:55:40|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655178950000|2022-06-14 03:55:50|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655178960000|2022-06-14 03:56:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1655178970000|2022-06-14 03:56:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655178980000|2022-06-14 03:56:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1655179000000|2022-06-14 03:56:40|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|3
1655179020000|2022-06-14 03:57:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1655179050000|2022-06-14 03:57:30|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1655179120000|2022-06-14 03:58:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655179180000|2022-06-14 03:59:40|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655179190000|2022-06-14 03:59:50|3644|3638|3644|3638|3644|3638|3644|3638|1
1655179220000|2022-06-14 04:00:20|3645.8|3639.8|3644.3|3638.3|3645.8|3639.8|3644.3|3638.3|3
1655179280000|2022-06-14 04:01:20|3644.5|3638.5|3646.5|3640.5|3647|3641|3644.5|3638.5|6
1655179290000|2022-06-14 04:01:30|3646.8|3640.8|3647|3641|3647.3|3641.3|3645.5|3639.5|10
1655179300000|2022-06-14 04:01:40|3646.8|3640.8|3645.8|3639.8|3646.8|3640.8|3645.8|3639.8|7
1655179360000|2022-06-14 04:02:40|3646|3640|3646.3|3640.3|3646.8|3640.8|3646|3640|4
1655179370000|2022-06-14 04:02:50|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|2
1655179380000|2022-06-14 04:03:00|3647.5|3641.5|3647|3641|3647.5|3641.5|3646.8|3640.8|4
1655179390000|2022-06-14 04:03:10|3647.8|3641.8|3647.5|3641.5|3648.3|3642.3|3647|3641|6
1655179400000|2022-06-14 04:03:20|3647.8|3641.8|3647.3|3641.3|3648|3642|3647.3|3641.3|6
1655179410000|2022-06-14 04:03:30|3647.5|3641.5|3647|3641|3647.5|3641.5|3647|3641|5
1655179430000|2022-06-14 04:03:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1655179450000|2022-06-14 04:04:10|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1655179460000|2022-06-14 04:04:20|3647|3641|3647.3|3641.3|3647.5|3641.5|3647|3641|3
1655179470000|2022-06-14 04:04:30|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1655179480000|2022-06-14 04:04:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1655179490000|2022-06-14 04:04:50|3647|3641|3647|3641|3647.3|3641.3|3647|3641|3
1655179500000|2022-06-14 04:05:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655179530000|2022-06-14 04:05:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|8
1655179580000|2022-06-14 04:06:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|6
1655179590000|2022-06-14 04:06:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|6
1655179600000|2022-06-14 04:06:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1655179610000|2022-06-14 04:06:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1655179620000|2022-06-14 04:07:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|8
1655179640000|2022-06-14 04:07:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655179650000|2022-06-14 04:07:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1655179660000|2022-06-14 04:07:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|10
1655179670000|2022-06-14 04:07:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|6
1655179700000|2022-06-14 04:08:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655179710000|2022-06-14 04:08:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|6
1655179720000|2022-06-14 04:08:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|8
1655179740000|2022-06-14 04:09:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1655179760000|2022-06-14 04:09:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655179920000|2022-06-14 04:12:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655179950000|2022-06-14 04:12:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|7
1655179960000|2022-06-14 04:12:40|3647.5|3641.5|3648.8|3642.8|3648.8|3642.8|3647.5|3641.5|4
1655179970000|2022-06-14 04:12:50|3648.3|3642.3|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|3
1655179980000|2022-06-14 04:13:00|3648|3642|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|3
1655179990000|2022-06-14 04:13:10|3648.5|3642.5|3647.8|3641.8|3648.5|3642.5|3647.8|3641.8|3
1655180030000|2022-06-14 04:13:50|3647.5|3641.5|3647.8|3641.8|3648|3642|3647.5|3641.5|3
1655180120000|2022-06-14 04:15:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1655180130000|2022-06-14 04:15:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1655180160000|2022-06-14 04:16:00|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1655180190000|2022-06-14 04:16:30|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1655180370000|2022-06-14 04:19:30|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1655180390000|2022-06-14 04:19:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655180550000|2022-06-14 04:22:30|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655180770000|2022-06-14 04:26:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|5
1655180780000|2022-06-14 04:26:20|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655181000000|2022-06-14 04:30:00|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1655181010000|2022-06-14 04:30:10|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647|3641|8
1655181020000|2022-06-14 04:30:20|3647|3641|3647.5|3641.5|3648.3|3642.3|3647|3641|4
1655181030000|2022-06-14 04:30:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|6
1655181040000|2022-06-14 04:30:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1655181050000|2022-06-14 04:30:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1655181060000|2022-06-14 04:31:00|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|5
1655181070000|2022-06-14 04:31:10|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1655181100000|2022-06-14 04:31:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181120000|2022-06-14 04:32:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181140000|2022-06-14 04:32:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181170000|2022-06-14 04:32:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181210000|2022-06-14 04:33:30|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|3
1655181230000|2022-06-14 04:33:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181270000|2022-06-14 04:34:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181330000|2022-06-14 04:35:30|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1655181380000|2022-06-14 04:36:20|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1655181390000|2022-06-14 04:36:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655181400000|2022-06-14 04:36:40|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647|3641|5
1655181410000|2022-06-14 04:36:50|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|8
1655181420000|2022-06-14 04:37:00|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|4
1655181430000|2022-06-14 04:37:10|3647.5|3641.5|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|3
1655181460000|2022-06-14 04:37:40|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|6
1655181470000|2022-06-14 04:37:50|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|4
1655181480000|2022-06-14 04:38:00|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|8
1655181490000|2022-06-14 04:38:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181520000|2022-06-14 04:38:40|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|3
1655181530000|2022-06-14 04:38:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|5
1655181550000|2022-06-14 04:39:10|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|4
1655181560000|2022-06-14 04:39:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|10
1655181590000|2022-06-14 04:39:50|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|3
1655181600000|2022-06-14 04:40:00|3647|3641|3647|3641|3647|3641|3646.8|3640.8|5
1655181610000|2022-06-14 04:40:10|3646.8|3640.8|3647.3|3641.3|3647.5|3641.5|3646.8|3640.8|8
1655181620000|2022-06-14 04:40:20|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|4
1655181630000|2022-06-14 04:40:30|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|4
1655181720000|2022-06-14 04:42:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655181730000|2022-06-14 04:42:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181760000|2022-06-14 04:42:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655181770000|2022-06-14 04:42:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1655181810000|2022-06-14 04:43:30|3647|3641|3647|3641|3647|3641|3647|3641|1
1655181830000|2022-06-14 04:43:50|3646.8|3640.8|3647|3641|3647.3|3641.3|3646.8|3640.8|3
1655181860000|2022-06-14 04:44:20|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|6
1655181870000|2022-06-14 04:44:30|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.8|3640.8|3
1655181880000|2022-06-14 04:44:40|3647|3641|3647|3641|3647|3641|3646.8|3640.8|3
1655181900000|2022-06-14 04:45:00|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|4
1655181950000|2022-06-14 04:45:50|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|2
1655181960000|2022-06-14 04:46:00|3647|3641|3647|3641|3647|3641|3646.8|3640.8|7
1655182030000|2022-06-14 04:47:10|3644.8|3638.8|3645|3639|3645|3639|3644.5|3638.5|6
1655182040000|2022-06-14 04:47:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655182050000|2022-06-14 04:47:30|3645.5|3639.5|3644|3638|3645.5|3639.5|3644|3638|6
1655182070000|2022-06-14 04:47:50|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1655182080000|2022-06-14 04:48:00|3644.8|3638.8|3645|3639|3645.3|3639.3|3644.8|3638.8|5
1655182090000|2022-06-14 04:48:10|3644.8|3638.8|3645|3639|3645|3639|3644.5|3638.5|3
1655182110000|2022-06-14 04:48:30|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.5|3638.5|6
1655182120000|2022-06-14 04:48:40|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|2
1655182140000|2022-06-14 04:49:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655182170000|2022-06-14 04:49:30|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|8
1655182180000|2022-06-14 04:49:40|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|4
1655182190000|2022-06-14 04:49:50|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1655182200000|2022-06-14 04:50:00|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|7
1655182220000|2022-06-14 04:50:20|3644.8|3638.8|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|2
1655182230000|2022-06-14 04:50:30|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.3|3638.3|5
1655182240000|2022-06-14 04:50:40|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|4
1655182250000|2022-06-14 04:50:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655182260000|2022-06-14 04:51:00|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655182300000|2022-06-14 04:51:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1655182360000|2022-06-14 04:52:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655182370000|2022-06-14 04:52:50|3644.3|3638.3|3644|3638|3645.8|3639.8|3644|3638|5
1655182430000|2022-06-14 04:53:50|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.3|3637.3|3
1655182460000|2022-06-14 04:54:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1655182470000|2022-06-14 04:54:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655182500000|2022-06-14 04:55:00|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3642.8|3636.8|5
1655182530000|2022-06-14 04:55:30|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655182540000|2022-06-14 04:55:40|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655182550000|2022-06-14 04:55:50|3643|3637|3643|3637|3643|3637|3643|3637|1
1655182570000|2022-06-14 04:56:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1655182630000|2022-06-14 04:57:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655182650000|2022-06-14 04:57:30|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655182740000|2022-06-14 04:59:00|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655182750000|2022-06-14 04:59:10|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|4
1655182790000|2022-06-14 04:59:50|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1655182800000|2022-06-14 05:00:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655182840000|2022-06-14 05:00:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655182850000|2022-06-14 05:00:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655182870000|2022-06-14 05:01:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655182880000|2022-06-14 05:01:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655182930000|2022-06-14 05:02:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655182940000|2022-06-14 05:02:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655182950000|2022-06-14 05:02:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|3
1655182960000|2022-06-14 05:02:40|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655183010000|2022-06-14 05:03:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655183030000|2022-06-14 05:03:50|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|3
1655183110000|2022-06-14 05:05:10|3645|3639|3645.5|3639.5|3645.8|3639.8|3645|3639|3
1655183120000|2022-06-14 05:05:20|3645.8|3639.8|3645.5|3639.5|3646.3|3640.3|3645.3|3639.3|4
1655183140000|2022-06-14 05:05:40|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1655183150000|2022-06-14 05:05:50|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|6
1655183160000|2022-06-14 05:06:00|3646|3640|3646.5|3640.5|3646.5|3640.5|3646|3640|2
1655183170000|2022-06-14 05:06:10|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|4
1655183180000|2022-06-14 05:06:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1655183190000|2022-06-14 05:06:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1655183200000|2022-06-14 05:06:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1655183240000|2022-06-14 05:07:20|3645.8|3639.8|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1655183260000|2022-06-14 05:07:40|3646.3|3640.3|3647|3641|3648|3642|3646.3|3640.3|6
1655183270000|2022-06-14 05:07:50|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655183280000|2022-06-14 05:08:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1655183300000|2022-06-14 05:08:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655183370000|2022-06-14 05:09:30|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|6
1655183380000|2022-06-14 05:09:40|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|12
1655183390000|2022-06-14 05:09:50|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|4
1655183400000|2022-06-14 05:10:00|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|6
1655183420000|2022-06-14 05:10:20|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|8
1655183440000|2022-06-14 05:10:40|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|6
1655183450000|2022-06-14 05:10:50|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|4
1655183460000|2022-06-14 05:11:00|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|6
1655183470000|2022-06-14 05:11:10|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1655183510000|2022-06-14 05:11:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655183520000|2022-06-14 05:12:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|9
1655183530000|2022-06-14 05:12:10|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|4
1655183540000|2022-06-14 05:12:20|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|7
1655183570000|2022-06-14 05:12:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1655183580000|2022-06-14 05:13:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1655183600000|2022-06-14 05:13:20|3648.8|3642.8|3650.3|3644.3|3650.3|3644.3|3648.8|3642.8|5
1655183610000|2022-06-14 05:13:30|3650|3644|3650|3644|3650|3644|3649.8|3643.8|7
1655183620000|2022-06-14 05:13:40|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|6
1655183630000|2022-06-14 05:13:50|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|5
1655183650000|2022-06-14 05:14:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1655183700000|2022-06-14 05:15:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1655183730000|2022-06-14 05:15:30|3649.8|3643.8|3647|3641|3649.8|3643.8|3646.5|3640.5|4
1655183750000|2022-06-14 05:15:50|3646.8|3640.8|3647|3641|3647|3641|3646.3|3640.3|3
1655183760000|2022-06-14 05:16:00|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|5
1655183770000|2022-06-14 05:16:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1655183800000|2022-06-14 05:16:40|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1655183810000|2022-06-14 05:16:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1655183870000|2022-06-14 05:17:50|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655183880000|2022-06-14 05:18:00|3647|3641|3647.5|3641.5|3647.8|3641.8|3646.8|3640.8|8
1655183890000|2022-06-14 05:18:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1655183930000|2022-06-14 05:18:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1655183980000|2022-06-14 05:19:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1655184000000|2022-06-14 05:20:00|3648.3|3642.3|3648|3642|3648.5|3642.5|3648|3642|4
1655184050000|2022-06-14 05:20:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1655184060000|2022-06-14 05:21:00|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|2
1655184070000|2022-06-14 05:21:10|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|8
1655184080000|2022-06-14 05:21:20|3648.8|3642.8|3649.8|3643.8|3649.8|3643.8|3648.8|3642.8|6
1655184090000|2022-06-14 05:21:30|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|4
1655184100000|2022-06-14 05:21:40|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|5
1655184120000|2022-06-14 05:22:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1655184130000|2022-06-14 05:22:10|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1655184180000|2022-06-14 05:23:00|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|8
1655184190000|2022-06-14 05:23:10|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|4
1655184200000|2022-06-14 05:23:20|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|4
1655184210000|2022-06-14 05:23:30|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|6
1655184220000|2022-06-14 05:23:40|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1655184230000|2022-06-14 05:23:50|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1655184240000|2022-06-14 05:24:00|3649.8|3643.8|3647.3|3641.3|3649.8|3643.8|3647|3641|6
1655184250000|2022-06-14 05:24:10|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|4
1655184260000|2022-06-14 05:24:20|3647|3641|3647|3641|3647|3641|3646.8|3640.8|5
1655184270000|2022-06-14 05:24:30|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|4
1655184280000|2022-06-14 05:24:40|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|4
1655184290000|2022-06-14 05:24:50|3646.8|3640.8|3647|3641|3647|3641|3646.5|3640.5|3
1655184300000|2022-06-14 05:25:00|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.5|3640.5|4
1655184330000|2022-06-14 05:25:30|3646.5|3640.5|3646.8|3640.8|3647|3641|3646.5|3640.5|8
1655184340000|2022-06-14 05:25:40|3646.5|3640.5|3646.8|3640.8|3647|3641|3646.5|3640.5|3
1655184350000|2022-06-14 05:25:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655184390000|2022-06-14 05:26:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655184470000|2022-06-14 05:27:50|3646|3640|3643.5|3637.5|3646|3640|3643.5|3637.5|2
1655184480000|2022-06-14 05:28:00|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655184490000|2022-06-14 05:28:10|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655184500000|2022-06-14 05:28:20|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655184520000|2022-06-14 05:28:40|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|7
1655184530000|2022-06-14 05:28:50|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|4
1655184540000|2022-06-14 05:29:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655184590000|2022-06-14 05:29:50|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|8
1655184600000|2022-06-14 05:30:00|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1655184620000|2022-06-14 05:30:20|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|6
1655184630000|2022-06-14 05:30:30|3643|3637|3643|3637|3643|3637|3643|3637|1
1655184660000|2022-06-14 05:31:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655184670000|2022-06-14 05:31:10|3644|3638|3644|3638|3645.3|3639.3|3644|3638|3
1655184690000|2022-06-14 05:31:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655184720000|2022-06-14 05:32:00|3644|3638|3643.5|3637.5|3644|3638|3643.5|3637.5|5
1655184730000|2022-06-14 05:32:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1655184740000|2022-06-14 05:32:20|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|3
1655184750000|2022-06-14 05:32:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655184760000|2022-06-14 05:32:40|3644|3638|3644|3638|3644|3638|3644|3638|1
1655184780000|2022-06-14 05:33:00|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|4
1655184790000|2022-06-14 05:33:10|3643.8|3637.8|3643.8|3637.8|3644|3638|3643.8|3637.8|3
1655184800000|2022-06-14 05:33:20|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1655184810000|2022-06-14 05:33:30|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1655184820000|2022-06-14 05:33:40|3644|3638|3644|3638|3644|3638|3643.8|3637.8|5
1655184830000|2022-06-14 05:33:50|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1655184840000|2022-06-14 05:34:00|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1655184850000|2022-06-14 05:34:10|3644|3638|3644|3638|3644|3638|3643.8|3637.8|3
1655184910000|2022-06-14 05:35:10|3643.8|3637.8|3644|3638|3644|3638|3643.5|3637.5|4
1655184930000|2022-06-14 05:35:30|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655184940000|2022-06-14 05:35:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655184950000|2022-06-14 05:35:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655184960000|2022-06-14 05:36:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1655184970000|2022-06-14 05:36:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1655184980000|2022-06-14 05:36:20|3645.8|3639.8|3648|3642|3648|3642|3645.8|3639.8|5
1655185000000|2022-06-14 05:36:40|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|3
1655185020000|2022-06-14 05:37:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1655185050000|2022-06-14 05:37:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655185060000|2022-06-14 05:37:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1655185070000|2022-06-14 05:37:50|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1655185080000|2022-06-14 05:38:00|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1655185090000|2022-06-14 05:38:10|3648.3|3642.3|3649|3643|3649|3643|3648|3642|4
1655185100000|2022-06-14 05:38:20|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1655185110000|2022-06-14 05:38:30|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|3
1655185120000|2022-06-14 05:38:40|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655185140000|2022-06-14 05:39:00|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655185170000|2022-06-14 05:39:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655185200000|2022-06-14 05:40:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1655185210000|2022-06-14 05:40:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655185220000|2022-06-14 05:40:20|3650|3644|3649.5|3643.5|3650|3644|3649.5|3643.5|3
1655185230000|2022-06-14 05:40:30|3650.5|3644.5|3649.5|3643.5|3650.5|3644.5|3649.5|3643.5|2
1655185240000|2022-06-14 05:40:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1655185260000|2022-06-14 05:41:00|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655185270000|2022-06-14 05:41:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655185300000|2022-06-14 05:41:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1655185310000|2022-06-14 05:41:50|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|6
1655185320000|2022-06-14 05:42:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1655185330000|2022-06-14 05:42:10|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655185390000|2022-06-14 05:43:10|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|2
1655185400000|2022-06-14 05:43:20|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655185490000|2022-06-14 05:44:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1655185500000|2022-06-14 05:45:00|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|5
1655185510000|2022-06-14 05:45:10|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1655185560000|2022-06-14 05:46:00|3648.8|3642.8|3648.8|3642.8|3649|3643|3648.8|3642.8|3
1655185570000|2022-06-14 05:46:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1655185580000|2022-06-14 05:46:20|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1655185590000|2022-06-14 05:46:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655185600000|2022-06-14 05:46:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1655185610000|2022-06-14 05:46:50|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1655185620000|2022-06-14 05:47:00|3650|3644|3650.5|3644.5|3650.5|3644.5|3650|3644|2
1655185640000|2022-06-14 05:47:20|3651.3|3645.3|3652.5|3646.5|3652.5|3646.5|3651.3|3645.3|4
1655185650000|2022-06-14 05:47:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1655185670000|2022-06-14 05:47:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1655185680000|2022-06-14 05:48:00|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1655185700000|2022-06-14 05:48:20|3653|3647|3653.8|3647.8|3653.8|3647.8|3653|3647|2
1655185710000|2022-06-14 05:48:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1655185740000|2022-06-14 05:49:00|3654.3|3648.3|3655.5|3649.5|3655.8|3649.8|3654.3|3648.3|4
1655185750000|2022-06-14 05:49:10|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655|3649|4
1655185760000|2022-06-14 05:49:20|3656|3650|3655.5|3649.5|3656.3|3650.3|3655.5|3649.5|5
1655185770000|2022-06-14 05:49:30|3656|3650|3656.8|3650.8|3656.8|3650.8|3656|3650|4
1655185780000|2022-06-14 05:49:40|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1655185790000|2022-06-14 05:49:50|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|2
1655185800000|2022-06-14 05:50:00|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1655185810000|2022-06-14 05:50:10|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1655185820000|2022-06-14 05:50:20|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1655185850000|2022-06-14 05:50:50|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|8
1655185860000|2022-06-14 05:51:00|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|6
1655185870000|2022-06-14 05:51:10|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|4
1655185880000|2022-06-14 05:51:20|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|4
1655185890000|2022-06-14 05:51:30|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1655185910000|2022-06-14 05:51:50|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|10
1655185920000|2022-06-14 05:52:00|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1655185930000|2022-06-14 05:52:10|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1655185940000|2022-06-14 05:52:20|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|5
1655185950000|2022-06-14 05:52:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1655185970000|2022-06-14 05:52:50|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1655185980000|2022-06-14 05:53:00|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1655186020000|2022-06-14 05:53:40|3657.9|3651.9|3658.8|3652.8|3658.9|3652.9|3657.9|3651.9|4
1655186030000|2022-06-14 05:53:50|3659|3653|3658.8|3652.8|3660|3654|3658.5|3652.5|15
1655186040000|2022-06-14 05:54:00|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1655186050000|2022-06-14 05:54:10|3660|3654|3659.3|3653.3|3660|3654|3659.3|3653.3|2
1655186060000|2022-06-14 05:54:20|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1655186070000|2022-06-14 05:54:30|3658.5|3652.5|3654.8|3648.8|3658.5|3652.5|3654.8|3648.8|5
1655186100000|2022-06-14 05:55:00|3654.5|3648.5|3653.5|3647.5|3654.5|3648.5|3653.3|3647.3|5
1655186110000|2022-06-14 05:55:10|3653.3|3647.3|3652.8|3646.8|3653.3|3647.3|3652.8|3646.8|3
1655186130000|2022-06-14 05:55:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1655186170000|2022-06-14 05:56:10|3653|3647|3654.3|3648.3|3654.3|3648.3|3653|3647|3
1655186180000|2022-06-14 05:56:20|3654|3648|3655.8|3649.8|3655.8|3649.8|3654|3648|4
1655186190000|2022-06-14 05:56:30|3655.5|3649.5|3656.3|3650.3|3656.3|3650.3|3655.5|3649.5|6
1655186210000|2022-06-14 05:56:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1655186230000|2022-06-14 05:57:10|3656.3|3650.3|3656.5|3650.5|3657|3651|3656.3|3650.3|4
1655186240000|2022-06-14 05:57:20|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1655186260000|2022-06-14 05:57:40|3655.5|3649.5|3654|3648|3655.5|3649.5|3653.8|3647.8|4
1655186270000|2022-06-14 05:57:50|3653.8|3647.8|3654.3|3648.3|3655|3649|3653.8|3647.8|4
1655186280000|2022-06-14 05:58:00|3654|3648|3654|3648|3654|3648|3654|3648|1
1655186290000|2022-06-14 05:58:10|3654.3|3648.3|3653.3|3647.3|3654.3|3648.3|3653.3|3647.3|4
1655186300000|2022-06-14 05:58:20|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3653.3|3647.3|4
1655186310000|2022-06-14 05:58:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1655186320000|2022-06-14 05:58:40|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1655186330000|2022-06-14 05:58:50|3653.5|3647.5|3655.1|3649.1|3655.1|3649.1|3653.5|3647.5|6
1655186340000|2022-06-14 05:59:00|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1655186350000|2022-06-14 05:59:10|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1655186360000|2022-06-14 05:59:20|3655.8|3649.8|3658|3652|3658|3652|3655.8|3649.8|2
1655186370000|2022-06-14 05:59:30|3657.5|3651.5|3659|3653|3659|3653|3657.5|3651.5|4
1655186380000|2022-06-14 05:59:40|3657.3|3651.3|3658.3|3652.3|3658.5|3652.5|3656.5|3650.5|9
1655186390000|2022-06-14 05:59:50|3658|3652|3658|3652|3658.3|3652.3|3657.8|3651.8|4
1655186400000|2022-06-14 06:00:00|3658.3|3652.3|3657|3651|3658.3|3652.3|3657|3651|8
1655186410000|2022-06-14 06:00:10|3656.5|3650.5|3655.5|3649.5|3656.8|3650.8|3655.5|3649.5|9
1655186420000|2022-06-14 06:00:20|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3654.5|3648.5|11
1655186430000|2022-06-14 06:00:30|3655|3649|3653.5|3647.5|3655|3649|3653.5|3647.5|5
1655186440000|2022-06-14 06:00:40|3653.3|3647.3|3652.8|3646.8|3653.3|3647.3|3652.8|3646.8|3
1655186450000|2022-06-14 06:00:50|3653|3647|3653|3647|3653|3647|3653|3647|1
1655186470000|2022-06-14 06:01:10|3653.3|3647.3|3654.5|3648.5|3654.8|3648.8|3653.3|3647.3|5
1655186480000|2022-06-14 06:01:20|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1655186490000|2022-06-14 06:01:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1655186520000|2022-06-14 06:02:00|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1655186530000|2022-06-14 06:02:10|3654.8|3648.8|3655|3649|3655|3649|3654.5|3648.5|4
1655186570000|2022-06-14 06:02:50|3655.5|3649.5|3654.8|3648.8|3655.5|3649.5|3654.8|3648.8|3
1655186590000|2022-06-14 06:03:10|3655|3649|3655|3649|3655|3649|3655|3649|1
1655186600000|2022-06-14 06:03:20|3656.5|3650.5|3657.5|3651.5|3658.5|3652.5|3656.5|3650.5|10
1655186610000|2022-06-14 06:03:30|3657|3651|3658|3652|3659|3653|3656|3650|11
1655186620000|2022-06-14 06:03:40|3658.5|3652.5|3655|3649|3658.5|3652.5|3655|3649|11
1655186630000|2022-06-14 06:03:50|3654.3|3648.3|3656.8|3650.8|3657.8|3651.8|3654.3|3648.3|12
1655186640000|2022-06-14 06:04:00|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656|3650|5
1655186650000|2022-06-14 06:04:10|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|3
1655186660000|2022-06-14 06:04:20|3657|3651|3657|3651|3657|3651|3657|3651|1
1655186670000|2022-06-14 06:04:30|3657.3|3651.3|3658.8|3652.8|3659|3653|3657.3|3651.3|7
1655186680000|2022-06-14 06:04:40|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|2
1655186690000|2022-06-14 06:04:50|3659|3653|3658.8|3652.8|3659|3653|3658.5|3652.5|4
1655186700000|2022-06-14 06:05:00|3658.5|3652.5|3658.5|3652.5|3658.8|3652.8|3658.5|3652.5|5
1655186720000|2022-06-14 06:05:20|3658.3|3652.3|3658|3652|3658.5|3652.5|3658|3652|4
1655186730000|2022-06-14 06:05:30|3657.8|3651.8|3654.5|3648.5|3657.8|3651.8|3654|3648|6
1655186740000|2022-06-14 06:05:40|3654.3|3648.3|3653.3|3647.3|3654.3|3648.3|3653.3|3647.3|8
1655186750000|2022-06-14 06:05:50|3653|3647|3652.8|3646.8|3653|3647|3652.8|3646.8|2
1655186760000|2022-06-14 06:06:00|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1655186770000|2022-06-14 06:06:10|3652.8|3646.8|3653|3647|3653|3647|3652.5|3646.5|3
1655186790000|2022-06-14 06:06:30|3653.3|3647.3|3655|3649|3656|3650|3653.3|3647.3|7
1655186800000|2022-06-14 06:06:40|3655.3|3649.3|3655.8|3649.8|3655.8|3649.8|3654.8|3648.8|4
1655186810000|2022-06-14 06:06:50|3655.5|3649.5|3652.8|3646.8|3655.5|3649.5|3652.8|3646.8|7
1655186830000|2022-06-14 06:07:10|3653|3647|3652.3|3646.3|3653|3647|3652.3|3646.3|2
1655186840000|2022-06-14 06:07:20|3652|3646|3651|3645|3652|3646|3650.8|3644.8|8
1655186860000|2022-06-14 06:07:40|3651.3|3645.3|3651|3645|3651.3|3645.3|3650.5|3644.5|4
1655186870000|2022-06-14 06:07:50|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1655186880000|2022-06-14 06:08:00|3650|3644|3650.5|3644.5|3650.5|3644.5|3650|3644|2
1655186900000|2022-06-14 06:08:20|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1655186930000|2022-06-14 06:08:50|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655187010000|2022-06-14 06:10:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655187020000|2022-06-14 06:10:20|3649.8|3643.8|3651.5|3645.5|3652.3|3646.3|3649.8|3643.8|8
1655187030000|2022-06-14 06:10:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|7
1655187040000|2022-06-14 06:10:40|3651|3645|3651.3|3645.3|3651.5|3645.5|3650.8|3644.8|8
1655187050000|2022-06-14 06:10:50|3651|3645|3650.3|3644.3|3651|3645|3650.3|3644.3|7
1655187060000|2022-06-14 06:11:00|3650.5|3644.5|3649.8|3643.8|3650.5|3644.5|3649.5|3643.5|10
1655187070000|2022-06-14 06:11:10|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|8
1655187080000|2022-06-14 06:11:20|3650|3644|3649.5|3643.5|3650|3644|3649.5|3643.5|8
1655187090000|2022-06-14 06:11:30|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|3
1655187120000|2022-06-14 06:12:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|5
1655187180000|2022-06-14 06:13:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1655187200000|2022-06-14 06:13:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655187210000|2022-06-14 06:13:30|3651.5|3645.5|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|5
1655187270000|2022-06-14 06:14:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1655187280000|2022-06-14 06:14:40|3653.3|3647.3|3656|3650|3656.3|3650.3|3653.3|3647.3|9
1655187290000|2022-06-14 06:14:50|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1655187300000|2022-06-14 06:15:00|3655.5|3649.5|3654|3648|3655.8|3649.8|3654|3648|4
1655187320000|2022-06-14 06:15:20|3653.8|3647.8|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|3
1655187330000|2022-06-14 06:15:30|3652.3|3646.3|3651.8|3645.8|3652.3|3646.3|3651.5|3645.5|3
1655187340000|2022-06-14 06:15:40|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1655187360000|2022-06-14 06:16:00|3651.3|3645.3|3652|3646|3652|3646|3651.3|3645.3|4
1655187370000|2022-06-14 06:16:10|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|2
1655187400000|2022-06-14 06:16:40|3652.6|3646.6|3654.9|3648.9|3654.9|3648.9|3652.6|3646.6|4
1655187410000|2022-06-14 06:16:50|3654.8|3648.8|3655.8|3649.8|3655.8|3649.8|3654.6|3648.6|5
1655187420000|2022-06-14 06:17:00|3655.5|3649.5|3655.5|3649.5|3655.8|3649.8|3655|3649|4
1655187430000|2022-06-14 06:17:10|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1655187500000|2022-06-14 06:18:20|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655|3649|5
1655187520000|2022-06-14 06:18:40|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655|3649|8
1655187530000|2022-06-14 06:18:50|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1655187590000|2022-06-14 06:19:50|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1655187600000|2022-06-14 06:20:00|3655.8|3649.8|3656|3650|3656.5|3650.5|3655.8|3649.8|4
1655187610000|2022-06-14 06:20:10|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1655187620000|2022-06-14 06:20:20|3656|3650|3655|3649|3656|3650|3654.8|3648.8|4
1655187630000|2022-06-14 06:20:30|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|8
1655187640000|2022-06-14 06:20:40|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|4
1655187650000|2022-06-14 06:20:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1655187690000|2022-06-14 06:21:30|3654.5|3648.5|3652.5|3646.5|3654.5|3648.5|3652|3646|4
1655187710000|2022-06-14 06:21:50|3652.8|3646.8|3655.5|3649.5|3656|3650|3652.8|3646.8|12
1655187720000|2022-06-14 06:22:00|3655|3649|3655|3649|3655|3649|3654.8|3648.8|3
1655187730000|2022-06-14 06:22:10|3654.8|3648.8|3653.5|3647.5|3654.8|3648.8|3653.3|3647.3|4
1655187740000|2022-06-14 06:22:20|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.3|3647.3|4
1655187750000|2022-06-14 06:22:30|3653.3|3647.3|3653.5|3647.5|3653.8|3647.8|3653.3|3647.3|6
1655187760000|2022-06-14 06:22:40|3653.8|3647.8|3653.3|3647.3|3653.8|3647.8|3653.3|3647.3|6
1655187770000|2022-06-14 06:22:50|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|5
1655187780000|2022-06-14 06:23:00|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1655187790000|2022-06-14 06:23:10|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1655187800000|2022-06-14 06:23:20|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1655187840000|2022-06-14 06:24:00|3654.8|3648.8|3656|3650|3657.5|3651.5|3654.8|3648.8|7
1655187850000|2022-06-14 06:24:10|3656.3|3650.3|3657.5|3651.5|3657.5|3651.5|3656.3|3650.3|4
1655187860000|2022-06-14 06:24:20|3657.8|3651.8|3656.8|3650.8|3657.8|3651.8|3656.8|3650.8|3
1655187870000|2022-06-14 06:24:30|3657|3651|3657.3|3651.3|3657.8|3651.8|3657|3651|5
1655187880000|2022-06-14 06:24:40|3659|3653|3659|3653|3659|3653|3659|3653|1
1655188000000|2022-06-14 06:26:40|3659.3|3653.3|3660|3654|3660.5|3654.5|3659.3|3653.3|11
1655188010000|2022-06-14 06:26:50|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|3
1655188020000|2022-06-14 06:27:00|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|2
1655188090000|2022-06-14 06:28:10|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1655188100000|2022-06-14 06:28:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1655188170000|2022-06-14 06:29:30|3661.5|3655.5|3661|3655|3661.5|3655.5|3661|3655|8
1655188180000|2022-06-14 06:29:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1655188190000|2022-06-14 06:29:50|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1655188200000|2022-06-14 06:30:00|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1655188210000|2022-06-14 06:30:10|3662|3656|3663.3|3657.3|3663.5|3657.5|3662|3656|6
1655188220000|2022-06-14 06:30:20|3663.5|3657.5|3663.8|3657.8|3663.8|3657.8|3663.3|3657.3|3
1655188230000|2022-06-14 06:30:30|3663.5|3657.5|3661|3655|3663.5|3657.5|3661|3655|4
1655188240000|2022-06-14 06:30:40|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3659.3|3653.3|10
1655188260000|2022-06-14 06:31:00|3661.5|3655.5|3661|3655|3661.5|3655.5|3661|3655|10
1655188270000|2022-06-14 06:31:10|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1655188280000|2022-06-14 06:31:20|3661.8|3655.8|3663|3657|3663.3|3657.3|3661|3655|9
1655188300000|2022-06-14 06:31:40|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|1
1655188320000|2022-06-14 06:32:00|3663.3|3657.3|3666|3660|3666.3|3660.3|3663.3|3657.3|4
1655188330000|2022-06-14 06:32:10|3665.8|3659.8|3669|3663|3669|3663|3665.8|3659.8|8
1655188340000|2022-06-14 06:32:20|3668.8|3662.8|3669|3663|3669.3|3663.3|3668.3|3662.3|4
1655188350000|2022-06-14 06:32:30|3668.8|3662.8|3669.8|3663.8|3669.8|3663.8|3668.8|3662.8|3
1655188390000|2022-06-14 06:33:10|3668.5|3662.5|3667.5|3661.5|3668.5|3662.5|3667.5|3661.5|2
1655188400000|2022-06-14 06:33:20|3667.8|3661.8|3667.8|3661.8|3668|3662|3667.3|3661.3|6
1655188410000|2022-06-14 06:33:30|3668|3662|3668|3662|3668|3662|3668|3662|1
1655188420000|2022-06-14 06:33:40|3668.8|3662.8|3671.8|3665.8|3674.5|3668.5|3668.8|3662.8|3
1655188430000|2022-06-14 06:33:50|3672|3666|3672|3666|3672|3666|3671|3665|7
1655188440000|2022-06-14 06:34:00|3671.8|3665.8|3670.5|3664.5|3671.8|3665.8|3670.5|3664.5|4
1655188460000|2022-06-14 06:34:20|3670.3|3664.3|3670.5|3664.5|3670.5|3664.5|3670|3664|4
1655188470000|2022-06-14 06:34:30|3672|3666|3671.3|3665.3|3672|3666|3671.3|3665.3|2
1655188480000|2022-06-14 06:34:40|3671.5|3665.5|3671.3|3665.3|3672.3|3666.3|3670.8|3664.8|6
1655188490000|2022-06-14 06:34:50|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1655188500000|2022-06-14 06:35:00|3671.8|3665.8|3672.3|3666.3|3672.3|3666.3|3671.8|3665.8|2
1655188510000|2022-06-14 06:35:10|3672|3666|3672|3666|3672|3666|3672|3666|1
1655188520000|2022-06-14 06:35:20|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|2
1655188530000|2022-06-14 06:35:30|3670.3|3664.3|3668.5|3662.5|3670.3|3664.3|3668.3|3662.3|6
1655188540000|2022-06-14 06:35:40|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1655188550000|2022-06-14 06:35:50|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1655188560000|2022-06-14 06:36:00|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3667.5|3661.5|2
1655188570000|2022-06-14 06:36:10|3667.5|3661.5|3668.3|3662.3|3668.3|3662.3|3667.5|3661.5|9
1655188580000|2022-06-14 06:36:20|3668|3662|3666.8|3660.8|3668|3662|3666.8|3660.8|5
1655188590000|2022-06-14 06:36:30|3667|3661|3667|3661|3667|3661|3667|3661|1
1655188600000|2022-06-14 06:36:40|3666.8|3660.8|3666.8|3660.8|3667|3661|3666.8|3660.8|3
1655188610000|2022-06-14 06:36:50|3667|3661|3667|3661|3667|3661|3667|3661|1
1655188640000|2022-06-14 06:37:20|3667.8|3661.8|3668.8|3662.8|3669.3|3663.3|3667.8|3661.8|4
1655188700000|2022-06-14 06:38:20|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1655188720000|2022-06-14 06:38:40|3668|3662|3667|3661|3668|3662|3667|3661|2
1655188730000|2022-06-14 06:38:50|3666.8|3660.8|3667|3661|3667|3661|3666.8|3660.8|2
1655188760000|2022-06-14 06:39:20|3666.8|3660.8|3666.8|3660.8|3667|3661|3666.8|3660.8|3
1655188810000|2022-06-14 06:40:10|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1655188830000|2022-06-14 06:40:30|3667.3|3661.3|3667|3661|3667.3|3661.3|3667|3661|2
1655188840000|2022-06-14 06:40:40|3666.5|3660.5|3667.3|3661.3|3667.3|3661.3|3666.5|3660.5|3
1655188860000|2022-06-14 06:41:00|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1655188870000|2022-06-14 06:41:10|3666.5|3660.5|3665.3|3659.3|3666.5|3660.5|3665.3|3659.3|3
1655188880000|2022-06-14 06:41:20|3665|3659|3665|3659|3665|3659|3665|3659|1
1655188940000|2022-06-14 06:42:20|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1655188950000|2022-06-14 06:42:30|3666|3660|3666.3|3660.3|3666.3|3660.3|3666|3660|2
1655188960000|2022-06-14 06:42:40|3666|3660|3666|3660|3666|3660|3665.5|3659.5|5
1655188970000|2022-06-14 06:42:50|3665.8|3659.8|3665.8|3659.8|3666|3660|3665.8|3659.8|3
1655188980000|2022-06-14 06:43:00|3665.3|3659.3|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|5
1655188990000|2022-06-14 06:43:10|3665|3659|3664.3|3658.3|3665|3659|3664.3|3658.3|3
1655189000000|2022-06-14 06:43:20|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|2
1655189010000|2022-06-14 06:43:30|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.3|3658.3|3
1655189020000|2022-06-14 06:43:40|3664.3|3658.3|3664|3658|3664.3|3658.3|3664|3658|4
1655189030000|2022-06-14 06:43:50|3664.3|3658.3|3664|3658|3664.3|3658.3|3664|3658|2
1655189040000|2022-06-14 06:44:00|3664.3|3658.3|3664.8|3658.8|3664.8|3658.8|3664.3|3658.3|2
1655189060000|2022-06-14 06:44:20|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1655189080000|2022-06-14 06:44:40|3665.5|3659.5|3665.8|3659.8|3665.8|3659.8|3665.5|3659.5|2
1655189090000|2022-06-14 06:44:50|3666|3660|3667.3|3661.3|3667.3|3661.3|3666|3660|2
1655189100000|2022-06-14 06:45:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1655189140000|2022-06-14 06:45:40|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1655189150000|2022-06-14 06:45:50|3667|3661|3667.3|3661.3|3667.3|3661.3|3666.8|3660.8|4
1655189160000|2022-06-14 06:46:00|3667|3661|3667|3661|3667|3661|3667|3661|1
1655189180000|2022-06-14 06:46:20|3666.8|3660.8|3666.5|3660.5|3666.8|3660.8|3666.3|3660.3|3
1655189190000|2022-06-14 06:46:30|3666.8|3660.8|3667|3661|3667|3661|3666.8|3660.8|2
1655189200000|2022-06-14 06:46:40|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1655189220000|2022-06-14 06:47:00|3667|3661|3665.5|3659.5|3667|3661|3665.5|3659.5|2
1655189230000|2022-06-14 06:47:10|3665.8|3659.8|3667|3661|3667|3661|3665.8|3659.8|4
1655189240000|2022-06-14 06:47:20|3666.8|3660.8|3667.5|3661.5|3667.5|3661.5|3666.8|3660.8|3
1655189250000|2022-06-14 06:47:30|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1655189270000|2022-06-14 06:47:50|3667.5|3661.5|3667.3|3661.3|3667.5|3661.5|3667.3|3661.3|4
1655189280000|2022-06-14 06:48:00|3667.5|3661.5|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|3
1655189290000|2022-06-14 06:48:10|3667.8|3661.8|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|2
1655189310000|2022-06-14 06:48:30|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1655189320000|2022-06-14 06:48:40|3667.5|3661.5|3668|3662|3668|3662|3667.5|3661.5|3
1655189340000|2022-06-14 06:49:00|3667.5|3661.5|3667.3|3661.3|3667.8|3661.8|3667|3661|8
1655189360000|2022-06-14 06:49:20|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3667.5|3661.5|2
1655189370000|2022-06-14 06:49:30|3667.5|3661.5|3667.5|3661.5|3668|3662|3667.3|3661.3|12
1655189380000|2022-06-14 06:49:40|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1655189390000|2022-06-14 06:49:50|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1655189400000|2022-06-14 06:50:00|3667|3661|3667.3|3661.3|3667.5|3661.5|3667|3661|7
1655189410000|2022-06-14 06:50:10|3667|3661|3667|3661|3667|3661|3667|3661|1
1655189420000|2022-06-14 06:50:20|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667|3661|5
1655189430000|2022-06-14 06:50:30|3667|3661|3667|3661|3667.5|3661.5|3667|3661|13
1655189440000|2022-06-14 06:50:40|3667.3|3661.3|3670.3|3664.3|3670.8|3664.8|3667|3661|9
1655189450000|2022-06-14 06:50:50|3670.5|3664.5|3670.3|3664.3|3670.5|3664.5|3670.3|3664.3|2
1655189460000|2022-06-14 06:51:00|3670.5|3664.5|3671.8|3665.8|3672|3666|3670.5|3664.5|4
1655189470000|2022-06-14 06:51:10|3670.8|3664.8|3671.3|3665.3|3671.3|3665.3|3670.8|3664.8|3
1655189480000|2022-06-14 06:51:20|3670.8|3664.8|3671|3665|3671|3665|3670.5|3664.5|3
1655189490000|2022-06-14 06:51:30|3670.8|3664.8|3670|3664|3670.8|3664.8|3669.5|3663.5|8
1655189500000|2022-06-14 06:51:40|3669.8|3663.8|3669.5|3663.5|3670|3664|3669.5|3663.5|3
1655189510000|2022-06-14 06:51:50|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1655189520000|2022-06-14 06:52:00|3670|3664|3669.8|3663.8|3670|3664|3669.8|3663.8|2
1655189530000|2022-06-14 06:52:10|3669.5|3663.5|3669.8|3663.8|3670|3664|3669.5|3663.5|4
1655189550000|2022-06-14 06:52:30|3669.5|3663.5|3669|3663|3669.5|3663.5|3668.5|3662.5|5
1655189570000|2022-06-14 06:52:50|3669.3|3663.3|3667.8|3661.8|3669.3|3663.3|3667.5|3661.5|7
1655189580000|2022-06-14 06:53:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1655189600000|2022-06-14 06:53:20|3667.8|3661.8|3667|3661|3667.8|3661.8|3666|3660|6
1655189610000|2022-06-14 06:53:30|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1655189650000|2022-06-14 06:54:10|3667.5|3661.5|3667.3|3661.3|3667.5|3661.5|3666.3|3660.3|7
1655189670000|2022-06-14 06:54:30|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|4
1655189680000|2022-06-14 06:54:40|3667|3661|3666.5|3660.5|3667.5|3661.5|3665.8|3659.8|9
1655189690000|2022-06-14 06:54:50|3666.3|3660.3|3670.3|3664.3|3671|3665|3666.3|3660.3|8
1655189700000|2022-06-14 06:55:00|3669|3663|3668.5|3662.5|3669|3663|3668.5|3662.5|3
1655189710000|2022-06-14 06:55:10|3668.4|3662.4|3667.6|3661.6|3668.5|3662.5|3667.4|3661.4|7
1655189730000|2022-06-14 06:55:30|3667.9|3661.9|3667.9|3661.9|3668.1|3662.1|3667.4|3661.4|10
1655189740000|2022-06-14 06:55:40|3667.4|3661.4|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|9
1655189750000|2022-06-14 06:55:50|3666.6|3660.6|3667.4|3661.4|3667.4|3661.4|3666.6|3660.6|9
1655189760000|2022-06-14 06:56:00|3667.6|3661.6|3666.6|3660.6|3667.6|3661.6|3666.4|3660.4|5
1655189770000|2022-06-14 06:56:10|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.1|3660.1|8
1655189780000|2022-06-14 06:56:20|3666.6|3660.6|3667.1|3661.1|3667.4|3661.4|3666.6|3660.6|6
1655189790000|2022-06-14 06:56:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1655189810000|2022-06-14 06:56:50|3667.1|3661.1|3667.9|3661.9|3667.9|3661.9|3667.1|3661.1|5
1655189820000|2022-06-14 06:57:00|3667.4|3661.4|3669.9|3663.9|3669.9|3663.9|3667.1|3661.1|10
1655189830000|2022-06-14 06:57:10|3669.6|3663.6|3668.4|3662.4|3669.6|3663.6|3668.4|3662.4|5
1655189840000|2022-06-14 06:57:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|4
1655189850000|2022-06-14 06:57:30|3668.1|3662.1|3668.4|3662.4|3668.6|3662.6|3668.1|3662.1|7
1655189860000|2022-06-14 06:57:40|3668.6|3662.6|3669.4|3663.4|3670.1|3664.1|3668.6|3662.6|5
1655189870000|2022-06-14 06:57:50|3669.1|3663.1|3669.1|3663.1|3669.6|3663.6|3668.9|3662.9|7
1655189880000|2022-06-14 06:58:00|3668.9|3662.9|3667.4|3661.4|3668.9|3662.9|3666.9|3660.9|15
1655189890000|2022-06-14 06:58:10|3667.1|3661.1|3665.9|3659.9|3667.4|3661.4|3665.4|3659.4|9
1655189900000|2022-06-14 06:58:20|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|2
1655189910000|2022-06-14 06:58:30|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1655189920000|2022-06-14 06:58:40|3665.1|3659.1|3665.1|3659.1|3665.4|3659.4|3664.6|3658.6|9
1655189930000|2022-06-14 06:58:50|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|3
1655189940000|2022-06-14 06:59:00|3665.4|3659.4|3664.9|3658.9|3665.6|3659.6|3664.9|3658.9|4
1655189950000|2022-06-14 06:59:10|3665.1|3659.1|3665.6|3659.6|3665.6|3659.6|3664.9|3658.9|8
1655189960000|2022-06-14 06:59:20|3665.4|3659.4|3664.6|3658.6|3665.6|3659.6|3664.1|3658.1|7
1655189970000|2022-06-14 06:59:30|3664.4|3658.4|3664.6|3658.6|3665.4|3659.4|3664.4|3658.4|11
1655189990000|2022-06-14 06:59:50|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1655190000000|2022-06-14 07:00:00|3664.1|3658.1|3658.8|3652.8|3664.1|3658.1|3658.8|3652.8|12
1655190010000|2022-06-14 07:00:10|3657.6|3651.6|3655.1|3649.1|3657.6|3651.6|3655.1|3649.1|8
1655190020000|2022-06-14 07:00:20|3659.4|3653.4|3658.8|3652.8|3660.5|3654.5|3658.5|3652.5|7
1655190030000|2022-06-14 07:00:30|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1655190040000|2022-06-14 07:00:40|3659|3653|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|3
1655190050000|2022-06-14 07:00:50|3658.3|3652.3|3656.3|3650.3|3658.3|3652.3|3656.3|3650.3|4
1655190060000|2022-06-14 07:01:00|3656|3650|3655.3|3649.3|3656|3650|3655.3|3649.3|5
1655190070000|2022-06-14 07:01:10|3655.5|3649.5|3655.3|3649.3|3655.8|3649.8|3654.8|3648.8|11
1655190080000|2022-06-14 07:01:20|3654.3|3648.3|3653.8|3647.8|3654.3|3648.3|3653|3647|6
1655190090000|2022-06-14 07:01:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1655190100000|2022-06-14 07:01:40|3653.6|3647.6|3652.8|3646.8|3653.6|3647.6|3652.8|3646.8|5
1655190110000|2022-06-14 07:01:50|3652.5|3646.5|3652.4|3646.4|3652.8|3646.8|3652.4|3646.4|3
1655190120000|2022-06-14 07:02:00|3652.1|3646.1|3652.9|3646.9|3652.9|3646.9|3652.1|3646.1|7
1655190130000|2022-06-14 07:02:10|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|4
1655190140000|2022-06-14 07:02:20|3651.9|3645.9|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|3
1655190150000|2022-06-14 07:02:30|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1655190170000|2022-06-14 07:02:50|3651.9|3645.9|3654.4|3648.4|3654.6|3648.6|3651.9|3645.9|3
1655190180000|2022-06-14 07:03:00|3654.6|3648.6|3657.9|3651.9|3657.9|3651.9|3654.1|3648.1|7
1655190190000|2022-06-14 07:03:10|3657.6|3651.6|3656|3650|3657.6|3651.6|3656|3650|2
1655190210000|2022-06-14 07:03:30|3655.6|3649.6|3654.9|3648.9|3655.6|3649.6|3654.6|3648.6|4
1655190220000|2022-06-14 07:03:40|3655.1|3649.1|3654.3|3648.3|3657|3651|3654.3|3648.3|10
1655190230000|2022-06-14 07:03:50|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1655190250000|2022-06-14 07:04:10|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655190270000|2022-06-14 07:04:30|3655.1|3649.1|3657.5|3651.5|3657.8|3651.8|3655.1|3649.1|3
1655190290000|2022-06-14 07:04:50|3657.1|3651.1|3660|3654|3660|3654|3656.6|3650.6|5
1655190310000|2022-06-14 07:05:10|3659.8|3653.8|3658.8|3652.8|3659.8|3653.8|3658.8|3652.8|2
1655190330000|2022-06-14 07:05:30|3658.4|3652.4|3657.1|3651.1|3658.4|3652.4|3657.1|3651.1|3
1655190340000|2022-06-14 07:05:40|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1655190350000|2022-06-14 07:05:50|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|3
1655190360000|2022-06-14 07:06:00|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|3
1655190370000|2022-06-14 07:06:10|3656.1|3650.1|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|3
1655190380000|2022-06-14 07:06:20|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|2
1655190390000|2022-06-14 07:06:30|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|2
1655190410000|2022-06-14 07:06:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655190420000|2022-06-14 07:07:00|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655190460000|2022-06-14 07:07:40|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655190470000|2022-06-14 07:07:50|3654.1|3648.1|3653.1|3647.1|3654.1|3648.1|3653.1|3647.1|2
1655190480000|2022-06-14 07:08:00|3652.6|3646.6|3649.4|3643.4|3652.6|3646.6|3649.4|3643.4|5
1655190490000|2022-06-14 07:08:10|3648.9|3642.9|3647.9|3641.9|3648.9|3642.9|3647.9|3641.9|4
1655190500000|2022-06-14 07:08:20|3648.1|3642.1|3653.6|3647.6|3653.6|3647.6|3648.1|3642.1|7
1655190510000|2022-06-14 07:08:30|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|3
1655190520000|2022-06-14 07:08:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1655190550000|2022-06-14 07:09:10|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1655190560000|2022-06-14 07:09:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655190570000|2022-06-14 07:09:30|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1655190580000|2022-06-14 07:09:40|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1655190600000|2022-06-14 07:10:00|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1655190610000|2022-06-14 07:10:10|3653.9|3647.9|3649.1|3643.1|3653.9|3647.9|3649.1|3643.1|7
1655190620000|2022-06-14 07:10:20|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1655190660000|2022-06-14 07:11:00|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.9|3640.9|3
1655190670000|2022-06-14 07:11:10|3646.6|3640.6|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|2
1655190690000|2022-06-14 07:11:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655190720000|2022-06-14 07:12:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1655190750000|2022-06-14 07:12:30|3646.6|3640.6|3649.1|3643.1|3649.1|3643.1|3646.6|3640.6|2
1655190800000|2022-06-14 07:13:20|3648.9|3642.9|3647.9|3641.9|3648.9|3642.9|3647.6|3641.6|7
1655190820000|2022-06-14 07:13:40|3647.6|3641.6|3649.1|3643.1|3649.6|3643.6|3647.6|3641.6|5
1655190830000|2022-06-14 07:13:50|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|11
1655190840000|2022-06-14 07:14:00|3648.9|3642.9|3646.6|3640.6|3648.9|3642.9|3646.6|3640.6|9
1655190860000|2022-06-14 07:14:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3645.6|3639.6|3
1655190870000|2022-06-14 07:14:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655190880000|2022-06-14 07:14:40|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.1|3640.1|5
1655190890000|2022-06-14 07:14:50|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1655190910000|2022-06-14 07:15:10|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1655190930000|2022-06-14 07:15:30|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1655190940000|2022-06-14 07:15:40|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1655190950000|2022-06-14 07:15:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655190960000|2022-06-14 07:16:00|3646.4|3640.4|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|3
1655190970000|2022-06-14 07:16:10|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1655190980000|2022-06-14 07:16:20|3647.1|3641.1|3647.6|3641.6|3647.9|3641.9|3647.1|3641.1|4
1655191000000|2022-06-14 07:16:40|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|3
1655191020000|2022-06-14 07:17:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655191030000|2022-06-14 07:17:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655191060000|2022-06-14 07:17:40|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1655191070000|2022-06-14 07:17:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655191130000|2022-06-14 07:18:50|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1655191270000|2022-06-14 07:21:10|3645.9|3639.9|3647.6|3641.6|3647.6|3641.6|3645.9|3639.9|2
1655191280000|2022-06-14 07:21:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1655191300000|2022-06-14 07:21:40|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|3
1655191310000|2022-06-14 07:21:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|3
1655191350000|2022-06-14 07:22:30|3647.6|3641.6|3649.1|3643.1|3649.4|3643.4|3647.6|3641.6|8
1655191360000|2022-06-14 07:22:40|3650.1|3644.1|3654.6|3648.6|3654.6|3648.6|3650.1|3644.1|7
1655191370000|2022-06-14 07:22:50|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1655191380000|2022-06-14 07:23:00|3655.9|3649.9|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|3
1655191390000|2022-06-14 07:23:10|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.4|3649.4|8
1655191400000|2022-06-14 07:23:20|3656.1|3650.1|3664.5|3658.5|3665.1|3659.1|3656.1|3650.1|12
1655191410000|2022-06-14 07:23:30|3664.3|3658.3|3664.5|3658.5|3664.5|3658.5|3664.3|3658.3|3
1655191420000|2022-06-14 07:23:40|3664.8|3658.8|3662.5|3656.5|3664.8|3658.8|3662.5|3656.5|5
1655191470000|2022-06-14 07:24:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1655191480000|2022-06-14 07:24:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1655191490000|2022-06-14 07:24:50|3661.9|3655.9|3660.9|3654.9|3661.9|3655.9|3660.9|3654.9|2
1655191500000|2022-06-14 07:25:00|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1655191530000|2022-06-14 07:25:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1655191540000|2022-06-14 07:25:40|3660.4|3654.4|3656.6|3650.6|3660.4|3654.4|3656.6|3650.6|6
1655191550000|2022-06-14 07:25:50|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3654.6|3648.6|5
1655191570000|2022-06-14 07:26:10|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|2
1655191590000|2022-06-14 07:26:30|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|2
1655191600000|2022-06-14 07:26:40|3653.9|3647.9|3652.6|3646.6|3653.9|3647.9|3652.1|3646.1|5
1655191610000|2022-06-14 07:26:50|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1655191620000|2022-06-14 07:27:00|3652.9|3646.9|3651.1|3645.1|3653.6|3647.6|3651.1|3645.1|4
1655191630000|2022-06-14 07:27:10|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1655191640000|2022-06-14 07:27:20|3651.9|3645.9|3651.4|3645.4|3651.9|3645.9|3651.4|3645.4|3
1655191650000|2022-06-14 07:27:30|3651.1|3645.1|3651.4|3645.4|3651.4|3645.4|3651.1|3645.1|2
1655191660000|2022-06-14 07:27:40|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.4|3644.4|3
1655191670000|2022-06-14 07:27:50|3651.1|3645.1|3651.6|3645.6|3651.6|3645.6|3651.1|3645.1|2
1655191680000|2022-06-14 07:28:00|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1655191690000|2022-06-14 07:28:10|3651.6|3645.6|3650.1|3644.1|3651.6|3645.6|3650.1|3644.1|3
1655191700000|2022-06-14 07:28:20|3649.9|3643.9|3650.1|3644.1|3650.9|3644.9|3649.9|3643.9|4
1655191710000|2022-06-14 07:28:30|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1655191720000|2022-06-14 07:28:40|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|2
1655191730000|2022-06-14 07:28:50|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.9|3642.9|2
1655191750000|2022-06-14 07:29:10|3649.6|3643.6|3647.1|3641.1|3649.6|3643.6|3647.1|3641.1|7
1655191760000|2022-06-14 07:29:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655191790000|2022-06-14 07:29:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655191800000|2022-06-14 07:30:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655191810000|2022-06-14 07:30:10|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655191840000|2022-06-14 07:30:40|3646.4|3640.4|3645.6|3639.6|3646.4|3640.4|3645.6|3639.6|4
1655191870000|2022-06-14 07:31:10|3645.4|3639.4|3642.4|3636.4|3645.4|3639.4|3642.4|3636.4|5
1655191890000|2022-06-14 07:31:30|3642.6|3636.6|3648.1|3642.1|3648.1|3642.1|3642.6|3636.6|5
1655191900000|2022-06-14 07:31:40|3649.4|3643.4|3650.3|3644.3|3650.3|3644.3|3649.4|3643.4|2
1655191910000|2022-06-14 07:31:50|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|4
1655191920000|2022-06-14 07:32:00|3650.4|3644.4|3649.9|3643.9|3650.4|3644.4|3649.6|3643.6|4
1655191930000|2022-06-14 07:32:10|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1655191940000|2022-06-14 07:32:20|3650.1|3644.1|3649.4|3643.4|3650.1|3644.1|3649.4|3643.4|4
1655191950000|2022-06-14 07:32:30|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|2
1655191960000|2022-06-14 07:32:40|3649.6|3643.6|3648.9|3642.9|3649.6|3643.6|3648.9|3642.9|3
1655191970000|2022-06-14 07:32:50|3649.1|3643.1|3649.4|3643.4|3649.6|3643.6|3649.1|3643.1|4
1655191980000|2022-06-14 07:33:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655191990000|2022-06-14 07:33:10|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1655192000000|2022-06-14 07:33:20|3649.4|3643.4|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|2
1655192010000|2022-06-14 07:33:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655192060000|2022-06-14 07:34:20|3649.1|3643.1|3650.9|3644.9|3651.1|3645.1|3649.1|3643.1|6
1655192070000|2022-06-14 07:34:30|3651.1|3645.1|3652.6|3646.6|3652.9|3646.9|3651.1|3645.1|8
1655192100000|2022-06-14 07:35:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1655192110000|2022-06-14 07:35:10|3651.6|3645.6|3650.9|3644.9|3651.6|3645.6|3650.9|3644.9|5
1655192120000|2022-06-14 07:35:20|3651.1|3645.1|3650.6|3644.6|3651.1|3645.1|3650.6|3644.6|3
1655192130000|2022-06-14 07:35:30|3650.4|3644.4|3649.4|3643.4|3650.4|3644.4|3649.4|3643.4|2
1655192140000|2022-06-14 07:35:40|3649.1|3643.1|3647.9|3641.9|3649.1|3643.1|3647.9|3641.9|4
1655192150000|2022-06-14 07:35:50|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1655192160000|2022-06-14 07:36:00|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1655192180000|2022-06-14 07:36:20|3648.1|3642.1|3651.1|3645.1|3651.4|3645.4|3648.1|3642.1|3
1655192190000|2022-06-14 07:36:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1655192200000|2022-06-14 07:36:40|3650.6|3644.6|3649.9|3643.9|3650.6|3644.6|3649.9|3643.9|2
1655192220000|2022-06-14 07:37:00|3649.6|3643.6|3648.9|3642.9|3649.6|3643.6|3648.9|3642.9|3
1655192230000|2022-06-14 07:37:10|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1655192240000|2022-06-14 07:37:20|3648.6|3642.6|3650.6|3644.6|3651.1|3645.1|3648.6|3642.6|3
1655192250000|2022-06-14 07:37:30|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1655192260000|2022-06-14 07:37:40|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3649.9|3643.9|5
1655192270000|2022-06-14 07:37:50|3651.1|3645.1|3649.9|3643.9|3651.1|3645.1|3649.9|3643.9|3
1655192280000|2022-06-14 07:38:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655192290000|2022-06-14 07:38:10|3649.4|3643.4|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|3
1655192300000|2022-06-14 07:38:20|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|4
1655192340000|2022-06-14 07:39:00|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1655192400000|2022-06-14 07:40:00|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1655192430000|2022-06-14 07:40:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1655192450000|2022-06-14 07:40:50|3648.1|3642.1|3651.6|3645.6|3651.6|3645.6|3648.1|3642.1|5
1655192460000|2022-06-14 07:41:00|3651.4|3645.4|3650.4|3644.4|3651.4|3645.4|3650.4|3644.4|2
1655192480000|2022-06-14 07:41:20|3650.1|3644.1|3649.4|3643.4|3650.1|3644.1|3649.4|3643.4|2
1655192500000|2022-06-14 07:41:40|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3649.9|3643.9|3
1655192510000|2022-06-14 07:41:50|3649.9|3643.9|3648.4|3642.4|3649.9|3643.9|3648.4|3642.4|6
1655192550000|2022-06-14 07:42:30|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3647.9|3641.9|2
1655192600000|2022-06-14 07:43:20|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3646.6|3640.6|3
1655192660000|2022-06-14 07:44:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655192680000|2022-06-14 07:44:40|3647.9|3641.9|3650.4|3644.4|3650.9|3644.9|3647.9|3641.9|5
1655192700000|2022-06-14 07:45:00|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|2
1655192710000|2022-06-14 07:45:10|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1655192720000|2022-06-14 07:45:20|3652.1|3646.1|3651.6|3645.6|3652.1|3646.1|3651.6|3645.6|3
1655192740000|2022-06-14 07:45:40|3650.9|3644.9|3651.9|3645.9|3651.9|3645.9|3650.9|3644.9|4
1655192760000|2022-06-14 07:46:00|3651.6|3645.6|3650.4|3644.4|3651.6|3645.6|3650.4|3644.4|2
1655192830000|2022-06-14 07:47:10|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|2
1655192840000|2022-06-14 07:47:20|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|2
1655192850000|2022-06-14 07:47:30|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1655192870000|2022-06-14 07:47:50|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|2
1655192970000|2022-06-14 07:49:30|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655192980000|2022-06-14 07:49:40|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.1|3641.1|4
1655193090000|2022-06-14 07:51:30|3647.9|3641.9|3651.6|3645.6|3651.6|3645.6|3647.9|3641.9|3
1655193100000|2022-06-14 07:51:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1655193140000|2022-06-14 07:52:20|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1655193150000|2022-06-14 07:52:30|3652.4|3646.4|3651.1|3645.1|3652.4|3646.4|3650.4|3644.4|3
1655193170000|2022-06-14 07:52:50|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|3
1655193180000|2022-06-14 07:53:00|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1655193190000|2022-06-14 07:53:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655193200000|2022-06-14 07:53:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655193260000|2022-06-14 07:54:20|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655193320000|2022-06-14 07:55:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1655193370000|2022-06-14 07:56:10|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|3
1655193380000|2022-06-14 07:56:20|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|2
1655193390000|2022-06-14 07:56:30|3645.4|3639.4|3644.6|3638.6|3645.4|3639.4|3644.6|3638.6|4
1655193420000|2022-06-14 07:57:00|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|3
1655193450000|2022-06-14 07:57:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655193460000|2022-06-14 07:57:40|3644.4|3638.4|3642.1|3636.1|3644.4|3638.4|3642.1|3636.1|4
1655193480000|2022-06-14 07:58:00|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|3
1655193510000|2022-06-14 07:58:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655193520000|2022-06-14 07:58:40|3641.1|3635.1|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|3
1655193530000|2022-06-14 07:58:50|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1655193540000|2022-06-14 07:59:00|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1655193570000|2022-06-14 07:59:30|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|3
1655193580000|2022-06-14 07:59:40|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1655193590000|2022-06-14 07:59:50|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|3
1655193600000|2022-06-14 08:00:00|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1655193630000|2022-06-14 08:00:30|3643.4|3637.4|3642.1|3636.1|3643.4|3637.4|3642.1|3636.1|4
1655193640000|2022-06-14 08:00:40|3641.6|3635.6|3639.6|3633.6|3641.6|3635.6|3639.6|3633.6|5
1655193650000|2022-06-14 08:00:50|3640.1|3634.1|3638.9|3632.9|3640.1|3634.1|3638.9|3632.9|4
1655193660000|2022-06-14 08:01:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1655193670000|2022-06-14 08:01:10|3637.6|3631.6|3634.6|3628.6|3637.6|3631.6|3634.6|3628.6|6
1655193680000|2022-06-14 08:01:20|3635.4|3629.4|3634.1|3628.1|3635.6|3629.6|3634.1|3628.1|9
1655193690000|2022-06-14 08:01:30|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1655193700000|2022-06-14 08:01:40|3633.1|3627.1|3632.1|3626.1|3633.1|3627.1|3632.1|3626.1|4
1655193710000|2022-06-14 08:01:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655193720000|2022-06-14 08:02:00|3628.9|3622.9|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|4
1655193730000|2022-06-14 08:02:10|3629.9|3623.9|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|5
1655193740000|2022-06-14 08:02:20|3630.1|3624.1|3628.4|3622.4|3630.1|3624.1|3628.4|3622.4|5
1655193760000|2022-06-14 08:02:40|3628.1|3622.1|3622.1|3616.1|3628.1|3622.1|3621.9|3615.9|5
1655193770000|2022-06-14 08:02:50|3626.1|3620.1|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|4
1655193780000|2022-06-14 08:03:00|3627|3621|3626.5|3620.5|3627|3621|3626.5|3620.5|2
1655193790000|2022-06-14 08:03:10|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.8|3619.8|3
1655193800000|2022-06-14 08:03:20|3627|3621|3629|3623|3629|3623|3627|3621|3
1655193810000|2022-06-14 08:03:30|3628.8|3622.8|3627.9|3621.9|3628.8|3622.8|3627.8|3621.8|5
1655193820000|2022-06-14 08:03:40|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|2
1655193830000|2022-06-14 08:03:50|3627.5|3621.5|3627.4|3621.4|3627.5|3621.5|3627.4|3621.4|2
1655193840000|2022-06-14 08:04:00|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1655193860000|2022-06-14 08:04:20|3628.4|3622.4|3632.4|3626.4|3632.4|3626.4|3628.4|3622.4|4
1655193870000|2022-06-14 08:04:30|3632.3|3626.3|3632.6|3626.6|3632.6|3626.6|3632.3|3626.3|2
1655193920000|2022-06-14 08:05:20|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1655193940000|2022-06-14 08:05:40|3632.9|3626.9|3630.6|3624.6|3632.9|3626.9|3630.6|3624.6|2
1655193960000|2022-06-14 08:06:00|3630.9|3624.9|3632.1|3626.1|3632.6|3626.6|3630.9|3624.9|4
1655193970000|2022-06-14 08:06:10|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655193990000|2022-06-14 08:06:30|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655194000000|2022-06-14 08:06:40|3631.6|3625.6|3629.4|3623.4|3631.6|3625.6|3629.4|3623.4|6
1655194010000|2022-06-14 08:06:50|3629.6|3623.6|3629.9|3623.9|3630.6|3624.6|3629.6|3623.6|3
1655194020000|2022-06-14 08:07:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655194060000|2022-06-14 08:07:40|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1655194080000|2022-06-14 08:08:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655194090000|2022-06-14 08:08:10|3630.6|3624.6|3632.1|3626.1|3632.9|3626.9|3630.6|3624.6|3
1655194100000|2022-06-14 08:08:20|3633.6|3627.6|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|2
1655194200000|2022-06-14 08:10:00|3634.4|3628.4|3635.9|3629.9|3636.1|3630.1|3634.4|3628.4|3
1655194320000|2022-06-14 08:12:00|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655194350000|2022-06-14 08:12:30|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1655194360000|2022-06-14 08:12:40|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|2
1655194380000|2022-06-14 08:13:00|3634.4|3628.4|3634.4|3628.4|3634.6|3628.6|3633.4|3627.4|4
1655194420000|2022-06-14 08:13:40|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655194440000|2022-06-14 08:14:00|3630.6|3624.6|3629.6|3623.6|3630.6|3624.6|3629.6|3623.6|5
1655194450000|2022-06-14 08:14:10|3629.1|3623.1|3630.1|3624.1|3631.6|3625.6|3629.1|3623.1|4
1655194460000|2022-06-14 08:14:20|3629.9|3623.9|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|3
1655194470000|2022-06-14 08:14:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655194480000|2022-06-14 08:14:40|3627.4|3621.4|3626.1|3620.1|3627.4|3621.4|3626.1|3620.1|2
1655194500000|2022-06-14 08:15:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655194510000|2022-06-14 08:15:10|3625.4|3619.4|3623.6|3617.6|3625.4|3619.4|3623.6|3617.6|4
1655194520000|2022-06-14 08:15:20|3623.4|3617.4|3622.9|3616.9|3623.4|3617.4|3622.9|3616.9|3
1655194530000|2022-06-14 08:15:30|3623.1|3617.1|3626.4|3620.4|3626.4|3620.4|3623.1|3617.1|2
1655194540000|2022-06-14 08:15:40|3626.9|3620.9|3624.6|3618.6|3626.9|3620.9|3624.6|3618.6|4
1655194550000|2022-06-14 08:15:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655194570000|2022-06-14 08:16:10|3624.6|3618.6|3626|3620|3626.9|3620.9|3624.6|3618.6|3
1655194600000|2022-06-14 08:16:40|3625.9|3619.9|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|2
1655194610000|2022-06-14 08:16:50|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|3
1655194620000|2022-06-14 08:17:00|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|3
1655194630000|2022-06-14 08:17:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655194730000|2022-06-14 08:18:50|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655194740000|2022-06-14 08:19:00|3626.4|3620.4|3624.9|3618.9|3626.4|3620.4|3624.9|3618.9|4
1655194760000|2022-06-14 08:19:20|3625.1|3619.1|3624.9|3618.9|3625.4|3619.4|3624.9|3618.9|4
1655194770000|2022-06-14 08:19:30|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1655194800000|2022-06-14 08:20:00|3623.4|3617.4|3618.1|3612.1|3623.4|3617.4|3618.1|3612.1|8
1655194810000|2022-06-14 08:20:10|3617.9|3611.9|3623.6|3617.6|3623.6|3617.6|3617.9|3611.9|6
1655194820000|2022-06-14 08:20:20|3625.5|3619.5|3624.9|3618.9|3625.8|3619.8|3624|3618|7
1655194830000|2022-06-14 08:20:30|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1655194840000|2022-06-14 08:20:40|3625.9|3619.9|3626.8|3620.8|3627.4|3621.4|3625.9|3619.9|3
1655194850000|2022-06-14 08:20:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1655194860000|2022-06-14 08:21:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1655194870000|2022-06-14 08:21:10|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655194930000|2022-06-14 08:22:10|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1655194940000|2022-06-14 08:22:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655194950000|2022-06-14 08:22:30|3629.9|3623.9|3630.9|3624.9|3630.9|3624.9|3629.9|3623.9|3
1655194960000|2022-06-14 08:22:40|3631.1|3625.1|3632.4|3626.4|3633.4|3627.4|3631.1|3625.1|8
1655194970000|2022-06-14 08:22:50|3631.6|3625.6|3628.8|3622.8|3631.6|3625.6|3628.8|3622.8|3
1655194980000|2022-06-14 08:23:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655194990000|2022-06-14 08:23:10|3629.9|3623.9|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|3
1655195000000|2022-06-14 08:23:20|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.1|3622.1|3
1655195010000|2022-06-14 08:23:30|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1655195040000|2022-06-14 08:24:00|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|3
1655195060000|2022-06-14 08:24:20|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|4
1655195090000|2022-06-14 08:24:50|3627.4|3621.4|3624.6|3618.6|3627.4|3621.4|3624.6|3618.6|2
1655195100000|2022-06-14 08:25:00|3625.6|3619.6|3626.4|3620.4|3626.4|3620.4|3625.6|3619.6|2
1655195110000|2022-06-14 08:25:10|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.4|3620.4|4
1655195120000|2022-06-14 08:25:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655195130000|2022-06-14 08:25:30|3628.1|3622.1|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|3
1655195140000|2022-06-14 08:25:40|3628.9|3622.9|3629.9|3623.9|3629.9|3623.9|3628.9|3622.9|4
1655195150000|2022-06-14 08:25:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1655195160000|2022-06-14 08:26:00|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1655195170000|2022-06-14 08:26:10|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1655195180000|2022-06-14 08:26:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1655195190000|2022-06-14 08:26:30|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1655195210000|2022-06-14 08:26:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|3
1655195230000|2022-06-14 08:27:10|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1655195290000|2022-06-14 08:28:10|3630.4|3624.4|3626.9|3620.9|3630.4|3624.4|3626.6|3620.6|4
1655195310000|2022-06-14 08:28:30|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1655195320000|2022-06-14 08:28:40|3626.1|3620.1|3625.6|3619.6|3626.1|3620.1|3625.6|3619.6|2
1655195330000|2022-06-14 08:28:50|3625.4|3619.4|3624.9|3618.9|3625.4|3619.4|3624.9|3618.9|3
1655195340000|2022-06-14 08:29:00|3624.1|3618.1|3622.6|3616.6|3624.1|3618.1|3622.6|3616.6|5
1655195350000|2022-06-14 08:29:10|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|3
1655195360000|2022-06-14 08:29:20|3622.1|3616.1|3625.1|3619.1|3625.1|3619.1|3622.1|3616.1|4
1655195380000|2022-06-14 08:29:40|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|2
1655195390000|2022-06-14 08:29:50|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1655195400000|2022-06-14 08:30:00|3626.9|3620.9|3627.6|3621.6|3628.1|3622.1|3626.6|3620.6|6
1655195410000|2022-06-14 08:30:10|3627.1|3621.1|3628.1|3622.1|3628.1|3622.1|3627.1|3621.1|6
1655195420000|2022-06-14 08:30:20|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|4
1655195440000|2022-06-14 08:30:40|3628.6|3622.6|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|3
1655195470000|2022-06-14 08:31:10|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1655195480000|2022-06-14 08:31:20|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655195490000|2022-06-14 08:31:30|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655195560000|2022-06-14 08:32:40|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655195600000|2022-06-14 08:33:20|3629.1|3623.1|3630.1|3624.1|3630.4|3624.4|3629.1|3623.1|4
1655195610000|2022-06-14 08:33:30|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|3
1655195620000|2022-06-14 08:33:40|3630.6|3624.6|3631.9|3625.9|3631.9|3625.9|3630.6|3624.6|4
1655195630000|2022-06-14 08:33:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655195690000|2022-06-14 08:34:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655195730000|2022-06-14 08:35:30|3629.1|3623.1|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|5
1655195740000|2022-06-14 08:35:40|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1655195750000|2022-06-14 08:35:50|3627.1|3621.1|3628.9|3622.9|3628.9|3622.9|3627.1|3621.1|2
1655195760000|2022-06-14 08:36:00|3629.1|3623.1|3628.6|3622.6|3629.4|3623.4|3628.6|3622.6|5
1655195770000|2022-06-14 08:36:10|3628.9|3622.9|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|6
1655195780000|2022-06-14 08:36:20|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|2
1655195800000|2022-06-14 08:36:40|3629.4|3623.4|3626.1|3620.1|3629.4|3623.4|3625.9|3619.9|9
1655195810000|2022-06-14 08:36:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655195820000|2022-06-14 08:37:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|3
1655195830000|2022-06-14 08:37:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655195880000|2022-06-14 08:38:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655195900000|2022-06-14 08:38:20|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1655195930000|2022-06-14 08:38:50|3625.6|3619.6|3628.9|3622.9|3629.1|3623.1|3625.6|3619.6|5
1655195940000|2022-06-14 08:39:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655195950000|2022-06-14 08:39:10|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|4
1655195960000|2022-06-14 08:39:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1655195990000|2022-06-14 08:39:50|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|2
1655196000000|2022-06-14 08:40:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655196020000|2022-06-14 08:40:20|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|2
1655196030000|2022-06-14 08:40:30|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|2
1655196040000|2022-06-14 08:40:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655196050000|2022-06-14 08:40:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1655196090000|2022-06-14 08:41:30|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1655196120000|2022-06-14 08:42:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655196170000|2022-06-14 08:42:50|3630.4|3624.4|3627.4|3621.4|3630.4|3624.4|3627.4|3621.4|8
1655196180000|2022-06-14 08:43:00|3627.1|3621.1|3626.4|3620.4|3627.1|3621.1|3626.1|3620.1|4
1655196190000|2022-06-14 08:43:10|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.1|3619.1|5
1655196220000|2022-06-14 08:43:40|3626.1|3620.1|3627.6|3621.6|3628.6|3622.6|3626.1|3620.1|6
1655196230000|2022-06-14 08:43:50|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|2
1655196240000|2022-06-14 08:44:00|3628.6|3622.6|3629.4|3623.4|3629.4|3623.4|3628.6|3622.6|3
1655196250000|2022-06-14 08:44:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655196260000|2022-06-14 08:44:20|3628.9|3622.9|3627.6|3621.6|3628.9|3622.9|3627.1|3621.1|4
1655196270000|2022-06-14 08:44:30|3627.4|3621.4|3626.1|3620.1|3627.4|3621.4|3626.1|3620.1|3
1655196280000|2022-06-14 08:44:40|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1655196340000|2022-06-14 08:45:40|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.9|3618.9|3
1655196370000|2022-06-14 08:46:10|3625.1|3619.1|3628.1|3622.1|3628.1|3622.1|3625.1|3619.1|2
1655196380000|2022-06-14 08:46:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1655196390000|2022-06-14 08:46:30|3628.9|3622.9|3629.9|3623.9|3629.9|3623.9|3628.9|3622.9|4
1655196410000|2022-06-14 08:46:50|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655196420000|2022-06-14 08:47:00|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|2
1655196430000|2022-06-14 08:47:10|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|2
1655196460000|2022-06-14 08:47:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1655196520000|2022-06-14 08:48:40|3629.1|3623.1|3627.9|3621.9|3629.1|3623.1|3627.9|3621.9|3
1655196540000|2022-06-14 08:49:00|3627.6|3621.6|3626.6|3620.6|3627.6|3621.6|3626.6|3620.6|3
1655196550000|2022-06-14 08:49:10|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|2
1655196590000|2022-06-14 08:49:50|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|2
1655196600000|2022-06-14 08:50:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655196630000|2022-06-14 08:50:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655196640000|2022-06-14 08:50:40|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|2
1655196650000|2022-06-14 08:50:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655196660000|2022-06-14 08:51:00|3627.1|3621.1|3624.4|3618.4|3627.1|3621.1|3624.4|3618.4|4
1655196670000|2022-06-14 08:51:10|3624.1|3618.1|3624.9|3618.9|3624.9|3618.9|3624.1|3618.1|2
1655196680000|2022-06-14 08:51:20|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1655196690000|2022-06-14 08:51:30|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.6|3617.6|3
1655196700000|2022-06-14 08:51:40|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1655196720000|2022-06-14 08:52:00|3624.1|3618.1|3624.4|3618.4|3625.9|3619.9|3623.9|3617.9|9
1655196730000|2022-06-14 08:52:10|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1655196740000|2022-06-14 08:52:20|3623.4|3617.4|3623.6|3617.6|3623.9|3617.9|3623.4|3617.4|3
1655196750000|2022-06-14 08:52:30|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.1|3617.1|3
1655196760000|2022-06-14 08:52:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|3
1655196780000|2022-06-14 08:53:00|3623.1|3617.1|3622.6|3616.6|3623.1|3617.1|3622.6|3616.6|2
1655196790000|2022-06-14 08:53:10|3622.9|3616.9|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|3
1655196800000|2022-06-14 08:53:20|3623.6|3617.6|3625.9|3619.9|3627.1|3621.1|3623.6|3617.6|6
1655196810000|2022-06-14 08:53:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655196820000|2022-06-14 08:53:40|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1655196830000|2022-06-14 08:53:50|3625.9|3619.9|3628|3622|3628|3622|3625.9|3619.9|3
1655196840000|2022-06-14 08:54:00|3627.9|3621.9|3628.9|3622.9|3628.9|3622.9|3627.9|3621.9|4
1655196850000|2022-06-14 08:54:10|3629.4|3623.4|3625.6|3619.6|3629.4|3623.4|3625.6|3619.6|8
1655196860000|2022-06-14 08:54:20|3625.4|3619.4|3624.6|3618.6|3625.4|3619.4|3624.6|3618.6|4
1655196870000|2022-06-14 08:54:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1655196880000|2022-06-14 08:54:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655196970000|2022-06-14 08:56:10|3623.9|3617.9|3622.9|3616.9|3623.9|3617.9|3622.9|3616.9|3
1655196980000|2022-06-14 08:56:20|3621.9|3615.9|3623.4|3617.4|3623.4|3617.4|3621.9|3615.9|4
1655197040000|2022-06-14 08:57:20|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655197050000|2022-06-14 08:57:30|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|4
1655197060000|2022-06-14 08:57:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655197100000|2022-06-14 08:58:20|3625.4|3619.4|3623.1|3617.1|3625.4|3619.4|3623.1|3617.1|4
1655197110000|2022-06-14 08:58:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1655197140000|2022-06-14 08:59:00|3623.4|3617.4|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|2
1655197160000|2022-06-14 08:59:20|3624.9|3618.9|3625.9|3619.9|3625.9|3619.9|3624.9|3618.9|2
1655197170000|2022-06-14 08:59:30|3625.4|3619.4|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|4
1655197180000|2022-06-14 08:59:40|3626.6|3620.6|3627.9|3621.9|3627.9|3621.9|3626.6|3620.6|3
1655197190000|2022-06-14 08:59:50|3627.6|3621.6|3626.4|3620.4|3627.6|3621.6|3626.4|3620.4|5
1655197200000|2022-06-14 09:00:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655197220000|2022-06-14 09:00:20|3626.4|3620.4|3630.5|3624.5|3630.5|3624.5|3626.4|3620.4|6
1655197230000|2022-06-14 09:00:30|3630.6|3624.6|3630.6|3624.6|3631.1|3625.1|3630.6|3624.6|3
1655197240000|2022-06-14 09:00:40|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|3
1655197250000|2022-06-14 09:00:50|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.1|3623.1|4
1655197260000|2022-06-14 09:01:00|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|2
1655197290000|2022-06-14 09:01:30|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|3
1655197300000|2022-06-14 09:01:40|3628.4|3622.4|3630.1|3624.1|3630.1|3624.1|3628.4|3622.4|4
1655197310000|2022-06-14 09:01:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1655197320000|2022-06-14 09:02:00|3632.4|3626.4|3630.9|3624.9|3632.4|3626.4|3630.9|3624.9|3
1655197340000|2022-06-14 09:02:20|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1655197350000|2022-06-14 09:02:30|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1655197360000|2022-06-14 09:02:40|3630.4|3624.4|3630.1|3624.1|3630.4|3624.4|3630.1|3624.1|2
1655197370000|2022-06-14 09:02:50|3629.6|3623.6|3627.9|3621.9|3629.6|3623.6|3627.6|3621.6|3
1655197410000|2022-06-14 09:03:30|3627.6|3621.6|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|5
1655197420000|2022-06-14 09:03:40|3627.9|3621.9|3630.6|3624.6|3630.6|3624.6|3627.9|3621.9|5
1655197440000|2022-06-14 09:04:00|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1655197450000|2022-06-14 09:04:10|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1655197540000|2022-06-14 09:05:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655197570000|2022-06-14 09:06:10|3630.4|3624.4|3628.1|3622.1|3630.4|3624.4|3628.1|3622.1|8
1655197580000|2022-06-14 09:06:20|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1655197600000|2022-06-14 09:06:40|3627.4|3621.4|3626.6|3620.6|3627.4|3621.4|3626.4|3620.4|6
1655197620000|2022-06-14 09:07:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655197630000|2022-06-14 09:07:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655197640000|2022-06-14 09:07:20|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|4
1655197650000|2022-06-14 09:07:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1655197670000|2022-06-14 09:07:50|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3625.9|3619.9|4
1655197710000|2022-06-14 09:08:30|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|2
1655197730000|2022-06-14 09:08:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655197750000|2022-06-14 09:09:10|3625.9|3619.9|3630.1|3624.1|3630.1|3624.1|3625.9|3619.9|8
1655197760000|2022-06-14 09:09:20|3629.9|3623.9|3627.1|3621.1|3629.9|3623.9|3626.9|3620.9|3
1655197770000|2022-06-14 09:09:30|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.6|3620.6|2
1655197780000|2022-06-14 09:09:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|3
1655197790000|2022-06-14 09:09:50|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1655197810000|2022-06-14 09:10:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655197820000|2022-06-14 09:10:20|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1655197840000|2022-06-14 09:10:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655197860000|2022-06-14 09:11:00|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1655197880000|2022-06-14 09:11:20|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1655197890000|2022-06-14 09:11:30|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|4
1655197900000|2022-06-14 09:11:40|3625.9|3619.9|3627.6|3621.6|3627.6|3621.6|3625.9|3619.9|6
1655197910000|2022-06-14 09:11:50|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.1|3621.1|4
1655197920000|2022-06-14 09:12:00|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1655197940000|2022-06-14 09:12:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655197960000|2022-06-14 09:12:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655198000000|2022-06-14 09:13:20|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655198010000|2022-06-14 09:13:30|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|3
1655198020000|2022-06-14 09:13:40|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655198040000|2022-06-14 09:14:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655198050000|2022-06-14 09:14:10|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1655198060000|2022-06-14 09:14:20|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|3
1655198070000|2022-06-14 09:14:30|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655198080000|2022-06-14 09:14:40|3627.9|3621.9|3626.1|3620.1|3627.9|3621.9|3626.1|3620.1|6
1655198090000|2022-06-14 09:14:50|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1655198100000|2022-06-14 09:15:00|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.4|3619.4|4
1655198120000|2022-06-14 09:15:20|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1655198130000|2022-06-14 09:15:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1655198140000|2022-06-14 09:15:40|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|4
1655198160000|2022-06-14 09:16:00|3624.9|3618.9|3626.6|3620.6|3626.6|3620.6|3624.9|3618.9|2
1655198170000|2022-06-14 09:16:10|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|2
1655198180000|2022-06-14 09:16:20|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|4
1655198190000|2022-06-14 09:16:30|3626.1|3620.1|3624.4|3618.4|3626.1|3620.1|3624.4|3618.4|6
1655198200000|2022-06-14 09:16:40|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1655198220000|2022-06-14 09:17:00|3623.9|3617.9|3627.9|3621.9|3627.9|3621.9|3623.9|3617.9|2
1655198230000|2022-06-14 09:17:10|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|5
1655198250000|2022-06-14 09:17:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1655198260000|2022-06-14 09:17:40|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655198330000|2022-06-14 09:18:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655198340000|2022-06-14 09:19:00|3629.6|3623.6|3631.4|3625.4|3631.4|3625.4|3629.6|3623.6|2
1655198350000|2022-06-14 09:19:10|3631.1|3625.1|3629.9|3623.9|3631.1|3625.1|3629.9|3623.9|2
1655198360000|2022-06-14 09:19:20|3630.1|3624.1|3631.4|3625.4|3631.6|3625.6|3630.1|3624.1|5
1655198380000|2022-06-14 09:19:40|3631.1|3625.1|3630.1|3624.1|3631.1|3625.1|3630.1|3624.1|2
1655198390000|2022-06-14 09:19:50|3630.4|3624.4|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|4
1655198400000|2022-06-14 09:20:00|3629.6|3623.6|3630.4|3624.4|3630.4|3624.4|3629.6|3623.6|2
1655198410000|2022-06-14 09:20:10|3630.1|3624.1|3631.1|3625.1|3631.1|3625.1|3630.1|3624.1|2
1655198420000|2022-06-14 09:20:20|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1655198430000|2022-06-14 09:20:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655198440000|2022-06-14 09:20:40|3631.1|3625.1|3629.9|3623.9|3631.4|3625.4|3629.9|3623.9|7
1655198450000|2022-06-14 09:20:50|3630.1|3624.1|3629.9|3623.9|3631.4|3625.4|3629.9|3623.9|6
1655198460000|2022-06-14 09:21:00|3630.4|3624.4|3631.4|3625.4|3631.4|3625.4|3630.4|3624.4|2
1655198470000|2022-06-14 09:21:10|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|5
1655198480000|2022-06-14 09:21:20|3630.1|3624.1|3631.9|3625.9|3631.9|3625.9|3630.1|3624.1|3
1655198490000|2022-06-14 09:21:30|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655198500000|2022-06-14 09:21:40|3630.9|3624.9|3628.4|3622.4|3630.9|3624.9|3628.1|3622.1|8
1655198510000|2022-06-14 09:21:50|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3628.1|3622.1|3
1655198520000|2022-06-14 09:22:00|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.1|3621.1|3
1655198530000|2022-06-14 09:22:10|3627.1|3621.1|3626.4|3620.4|3627.1|3621.1|3626.4|3620.4|4
1655198540000|2022-06-14 09:22:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655198550000|2022-06-14 09:22:30|3627.6|3621.6|3629.9|3623.9|3629.9|3623.9|3627.6|3621.6|3
1655198560000|2022-06-14 09:22:40|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|3
1655198570000|2022-06-14 09:22:50|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1655198580000|2022-06-14 09:23:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|3
1655198590000|2022-06-14 09:23:10|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|3
1655198600000|2022-06-14 09:23:20|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1655198610000|2022-06-14 09:23:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655198620000|2022-06-14 09:23:40|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1655198640000|2022-06-14 09:24:00|3632.1|3626.1|3632.4|3626.4|3632.6|3626.6|3632.1|3626.1|4
1655198670000|2022-06-14 09:24:30|3632.9|3626.9|3632.6|3626.6|3633.6|3627.6|3632.4|3626.4|4
1655198680000|2022-06-14 09:24:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655198690000|2022-06-14 09:24:50|3632.6|3626.6|3634.1|3628.1|3634.1|3628.1|3632.6|3626.6|2
1655198700000|2022-06-14 09:25:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655198710000|2022-06-14 09:25:10|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|3
1655198720000|2022-06-14 09:25:20|3633.6|3627.6|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|2
1655198750000|2022-06-14 09:25:50|3633.6|3627.6|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|3
1655198770000|2022-06-14 09:26:10|3633.6|3627.6|3632.6|3626.6|3633.6|3627.6|3632.6|3626.6|2
1655198780000|2022-06-14 09:26:20|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1655198790000|2022-06-14 09:26:30|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|2
1655198800000|2022-06-14 09:26:40|3631.9|3625.9|3633|3627|3633|3627|3630.1|3624.1|7
1655198810000|2022-06-14 09:26:50|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|3
1655198820000|2022-06-14 09:27:00|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1655198880000|2022-06-14 09:28:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655198930000|2022-06-14 09:28:50|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1655198940000|2022-06-14 09:29:00|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3629.9|3623.9|3
1655198950000|2022-06-14 09:29:10|3630.6|3624.6|3631.8|3625.8|3631.8|3625.8|3630.6|3624.6|2
1655198960000|2022-06-14 09:29:20|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655198970000|2022-06-14 09:29:30|3633.1|3627.1|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|3
1655198990000|2022-06-14 09:29:50|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1655199000000|2022-06-14 09:30:00|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655199010000|2022-06-14 09:30:10|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|4
1655199020000|2022-06-14 09:30:20|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655199030000|2022-06-14 09:30:30|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655199040000|2022-06-14 09:30:40|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655199060000|2022-06-14 09:31:00|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1655199070000|2022-06-14 09:31:10|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1655199100000|2022-06-14 09:31:40|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1655199110000|2022-06-14 09:31:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655199120000|2022-06-14 09:32:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655199160000|2022-06-14 09:32:40|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655199170000|2022-06-14 09:32:50|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655199180000|2022-06-14 09:33:00|3634.1|3628.1|3635.6|3629.6|3635.6|3629.6|3634.1|3628.1|2
1655199190000|2022-06-14 09:33:10|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.1|3629.1|3
1655199200000|2022-06-14 09:33:20|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1655199210000|2022-06-14 09:33:30|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|4
1655199230000|2022-06-14 09:33:50|3634.9|3628.9|3633.4|3627.4|3634.9|3628.9|3633.4|3627.4|5
1655199240000|2022-06-14 09:34:00|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655199250000|2022-06-14 09:34:10|3633.4|3627.4|3635.4|3629.4|3635.4|3629.4|3633.4|3627.4|3
1655199260000|2022-06-14 09:34:20|3635.1|3629.1|3633.9|3627.9|3635.1|3629.1|3633.6|3627.6|8
1655199270000|2022-06-14 09:34:30|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655199280000|2022-06-14 09:34:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|5
1655199300000|2022-06-14 09:35:00|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655199320000|2022-06-14 09:35:20|3632.9|3626.9|3635.1|3629.1|3635.1|3629.1|3632.9|3626.9|3
1655199330000|2022-06-14 09:35:30|3634.9|3628.9|3634.1|3628.1|3634.9|3628.9|3634.1|3628.1|2
1655199340000|2022-06-14 09:35:40|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1655199350000|2022-06-14 09:35:50|3635.4|3629.4|3635.9|3629.9|3635.9|3629.9|3635.4|3629.4|3
1655199380000|2022-06-14 09:36:20|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|2
1655199400000|2022-06-14 09:36:40|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1655199430000|2022-06-14 09:37:10|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655199440000|2022-06-14 09:37:20|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1655199450000|2022-06-14 09:37:30|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1655199460000|2022-06-14 09:37:40|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655199490000|2022-06-14 09:38:10|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1655199520000|2022-06-14 09:38:40|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1655199560000|2022-06-14 09:39:20|3636.9|3630.9|3640.1|3634.1|3640.1|3634.1|3636.9|3630.9|3
1655199570000|2022-06-14 09:39:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655199580000|2022-06-14 09:39:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655199590000|2022-06-14 09:39:50|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1655199620000|2022-06-14 09:40:20|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655199640000|2022-06-14 09:40:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655199660000|2022-06-14 09:41:00|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3638.9|3632.9|5
1655199670000|2022-06-14 09:41:10|3639.1|3633.1|3637.6|3631.6|3639.1|3633.1|3637.6|3631.6|5
1655199680000|2022-06-14 09:41:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1655199700000|2022-06-14 09:41:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1655199710000|2022-06-14 09:41:50|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1655199740000|2022-06-14 09:42:20|3636.4|3630.4|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|3
1655199830000|2022-06-14 09:43:50|3636.1|3630.1|3634.1|3628.1|3636.1|3630.1|3634.1|3628.1|4
1655199850000|2022-06-14 09:44:10|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|4
1655199870000|2022-06-14 09:44:30|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655199900000|2022-06-14 09:45:00|3633.4|3627.4|3636.1|3630.1|3636.1|3630.1|3633.4|3627.4|2
1655199910000|2022-06-14 09:45:10|3635.3|3629.3|3634.4|3628.4|3635.3|3629.3|3634.4|3628.4|2
1655199920000|2022-06-14 09:45:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655199970000|2022-06-14 09:46:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1655199980000|2022-06-14 09:46:20|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1655200030000|2022-06-14 09:47:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655200040000|2022-06-14 09:47:20|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|2
1655200050000|2022-06-14 09:47:30|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655200070000|2022-06-14 09:47:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655200080000|2022-06-14 09:48:00|3634.4|3628.4|3633.6|3627.6|3634.4|3628.4|3633.6|3627.6|3
1655200090000|2022-06-14 09:48:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1655200130000|2022-06-14 09:48:50|3633.6|3627.6|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|3
1655200140000|2022-06-14 09:49:00|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|3
1655200180000|2022-06-14 09:49:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655200210000|2022-06-14 09:50:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655200230000|2022-06-14 09:50:30|3632.4|3626.4|3633.4|3627.4|3633.9|3627.9|3632.4|3626.4|6
1655200300000|2022-06-14 09:51:40|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1655200400000|2022-06-14 09:53:20|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1655200430000|2022-06-14 09:53:50|3632.9|3626.9|3632.1|3626.1|3632.9|3626.9|3631.9|3625.9|3
1655200440000|2022-06-14 09:54:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655200450000|2022-06-14 09:54:10|3632.4|3626.4|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|2
1655200590000|2022-06-14 09:56:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655200620000|2022-06-14 09:57:00|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1655200680000|2022-06-14 09:58:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655200720000|2022-06-14 09:58:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655200770000|2022-06-14 09:59:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655200800000|2022-06-14 10:00:00|3632.1|3626.1|3631.4|3625.4|3632.1|3626.1|3631.4|3625.4|3
1655200830000|2022-06-14 10:00:30|3630.9|3624.9|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|3
1655200840000|2022-06-14 10:00:40|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|2
1655200850000|2022-06-14 10:00:50|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|4
1655200860000|2022-06-14 10:01:00|3630.6|3624.6|3631.1|3625.1|3631.1|3625.1|3630.6|3624.6|5
1655200870000|2022-06-14 10:01:10|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|4
1655200880000|2022-06-14 10:01:20|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1655200910000|2022-06-14 10:01:50|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|3
1655200920000|2022-06-14 10:02:00|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.6|3624.6|5
1655200930000|2022-06-14 10:02:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1655200940000|2022-06-14 10:02:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1655200950000|2022-06-14 10:02:30|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|3
1655200960000|2022-06-14 10:02:40|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|2
1655200970000|2022-06-14 10:02:50|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|4
1655201010000|2022-06-14 10:03:30|3630.4|3624.4|3627.4|3621.4|3630.4|3624.4|3627.4|3621.4|4
1655201020000|2022-06-14 10:03:40|3627.1|3621.1|3626.4|3620.4|3627.1|3621.1|3626.4|3620.4|3
1655201030000|2022-06-14 10:03:50|3626.1|3620.1|3624.4|3618.4|3626.1|3620.1|3624.4|3618.4|6
1655201040000|2022-06-14 10:04:00|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1655201050000|2022-06-14 10:04:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|3
1655201060000|2022-06-14 10:04:20|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1655201080000|2022-06-14 10:04:40|3625.9|3619.9|3626.4|3620.4|3626.9|3620.9|3625.9|3619.9|6
1655201090000|2022-06-14 10:04:50|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|7
1655201100000|2022-06-14 10:05:00|3625.6|3619.6|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|3
1655201110000|2022-06-14 10:05:10|3624.9|3618.9|3624.1|3618.1|3625.4|3619.4|3623.9|3617.9|6
1655201170000|2022-06-14 10:06:10|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|4
1655201230000|2022-06-14 10:07:10|3624.1|3618.1|3625.6|3619.6|3625.9|3619.9|3624.1|3618.1|5
1655201240000|2022-06-14 10:07:20|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655201250000|2022-06-14 10:07:30|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.1|3619.1|4
1655201260000|2022-06-14 10:07:40|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|3
1655201290000|2022-06-14 10:08:10|3626.4|3620.4|3624.1|3618.1|3626.4|3620.4|3624.1|3618.1|4
1655201340000|2022-06-14 10:09:00|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655201350000|2022-06-14 10:09:10|3624.1|3618.1|3621.4|3615.4|3624.1|3618.1|3621.1|3615.1|5
1655201360000|2022-06-14 10:09:20|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655201410000|2022-06-14 10:10:10|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655201420000|2022-06-14 10:10:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655201450000|2022-06-14 10:10:50|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655201460000|2022-06-14 10:11:00|3620.4|3614.4|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|2
1655201500000|2022-06-14 10:11:40|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655201520000|2022-06-14 10:12:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655201540000|2022-06-14 10:12:20|3620.6|3614.6|3619.9|3613.9|3620.6|3614.6|3619.9|3613.9|2
1655201560000|2022-06-14 10:12:40|3620.8|3614.8|3619.9|3613.9|3621|3615|3619.9|3613.9|4
1655201590000|2022-06-14 10:13:10|3620.4|3614.4|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|2
1655201610000|2022-06-14 10:13:30|3620.6|3614.6|3619.9|3613.9|3620.9|3614.9|3619.9|3613.9|4
1655201650000|2022-06-14 10:14:10|3620.4|3614.4|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|2
1655201680000|2022-06-14 10:14:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655201700000|2022-06-14 10:15:00|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1655201730000|2022-06-14 10:15:30|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1655201790000|2022-06-14 10:16:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655201840000|2022-06-14 10:17:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655201860000|2022-06-14 10:17:40|3619.1|3613.1|3618.1|3612.1|3619.1|3613.1|3618.1|3612.1|2
1655201880000|2022-06-14 10:18:00|3618.4|3612.4|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|3
1655201900000|2022-06-14 10:18:20|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.6|3611.6|6
1655201910000|2022-06-14 10:18:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655201920000|2022-06-14 10:18:40|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|4
1655201940000|2022-06-14 10:19:00|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|2
1655201950000|2022-06-14 10:19:10|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1655201960000|2022-06-14 10:19:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1655201980000|2022-06-14 10:19:40|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|3
1655201990000|2022-06-14 10:19:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655202090000|2022-06-14 10:21:30|3617.1|3611.1|3616.9|3610.9|3617.9|3611.9|3616.9|3610.9|5
1655202150000|2022-06-14 10:22:30|3617.9|3611.9|3617.1|3611.1|3618.1|3612.1|3617.1|3611.1|5
1655202160000|2022-06-14 10:22:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655202200000|2022-06-14 10:23:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655202210000|2022-06-14 10:23:30|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|3
1655202220000|2022-06-14 10:23:40|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|4
1655202230000|2022-06-14 10:23:50|3615.4|3609.4|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|4
1655202310000|2022-06-14 10:25:10|3614.4|3608.4|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|2
1655202320000|2022-06-14 10:25:20|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|3
1655202340000|2022-06-14 10:25:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655202350000|2022-06-14 10:25:50|3615.1|3609.1|3614.9|3608.9|3615.4|3609.4|3614.6|3608.6|7
1655202360000|2022-06-14 10:26:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1655202400000|2022-06-14 10:26:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655202460000|2022-06-14 10:27:40|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1655202510000|2022-06-14 10:28:30|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1655202520000|2022-06-14 10:28:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655202620000|2022-06-14 10:30:20|3616.1|3610.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|3
1655202630000|2022-06-14 10:30:30|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1655202640000|2022-06-14 10:30:40|3615.4|3609.4|3617.9|3611.9|3617.9|3611.9|3615.4|3609.4|4
1655202650000|2022-06-14 10:30:50|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|7
1655202660000|2022-06-14 10:31:00|3617.1|3611.1|3618.1|3612.1|3618.1|3612.1|3617.1|3611.1|6
1655202690000|2022-06-14 10:31:30|3618.4|3612.4|3620.6|3614.6|3620.6|3614.6|3618.4|3612.4|3
1655202700000|2022-06-14 10:31:40|3620.4|3614.4|3620.6|3614.6|3620.9|3614.9|3620.1|3614.1|8
1655202710000|2022-06-14 10:31:50|3620.4|3614.4|3621.1|3615.1|3621.4|3615.4|3620.4|3614.4|6
1655202720000|2022-06-14 10:32:00|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|2
1655202730000|2022-06-14 10:32:10|3621.6|3615.6|3620.6|3614.6|3621.9|3615.9|3620.6|3614.6|5
1655202740000|2022-06-14 10:32:20|3620.9|3614.9|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|3
1655202750000|2022-06-14 10:32:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|3
1655202780000|2022-06-14 10:33:00|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|4
1655202790000|2022-06-14 10:33:10|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655202800000|2022-06-14 10:33:20|3620.6|3614.6|3620.1|3614.1|3620.6|3614.6|3619.9|3613.9|8
1655202810000|2022-06-14 10:33:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655202820000|2022-06-14 10:33:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655202830000|2022-06-14 10:33:50|3620.1|3614.1|3618.9|3612.9|3620.1|3614.1|3618.6|3612.6|6
1655202840000|2022-06-14 10:34:00|3619.1|3613.1|3618.4|3612.4|3619.1|3613.1|3618.1|3612.1|5
1655202860000|2022-06-14 10:34:20|3618.6|3612.6|3619.4|3613.4|3619.4|3613.4|3618.6|3612.6|2
1655202870000|2022-06-14 10:34:30|3619.1|3613.1|3618.1|3612.1|3619.1|3613.1|3617.4|3611.4|8
1655202880000|2022-06-14 10:34:40|3618.4|3612.4|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|3
1655202900000|2022-06-14 10:35:00|3618.6|3612.6|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|2
1655202920000|2022-06-14 10:35:20|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|3
1655202930000|2022-06-14 10:35:30|3618.6|3612.6|3618.1|3612.1|3618.9|3612.9|3617.6|3611.6|7
1655202940000|2022-06-14 10:35:40|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|3
1655202950000|2022-06-14 10:35:50|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1655202960000|2022-06-14 10:36:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655202970000|2022-06-14 10:36:10|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|4
1655202980000|2022-06-14 10:36:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655203000000|2022-06-14 10:36:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655203020000|2022-06-14 10:37:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655203080000|2022-06-14 10:38:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655203120000|2022-06-14 10:38:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655203160000|2022-06-14 10:39:20|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|3
1655203200000|2022-06-14 10:40:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655203220000|2022-06-14 10:40:20|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1655203230000|2022-06-14 10:40:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655203250000|2022-06-14 10:40:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1655203260000|2022-06-14 10:41:00|3616.6|3610.6|3617.9|3611.9|3618.1|3612.1|3616.6|3610.6|4
1655203270000|2022-06-14 10:41:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655203280000|2022-06-14 10:41:20|3617.4|3611.4|3616.6|3610.6|3617.4|3611.4|3616.6|3610.6|4
1655203290000|2022-06-14 10:41:30|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655203300000|2022-06-14 10:41:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655203310000|2022-06-14 10:41:50|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1655203320000|2022-06-14 10:42:00|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|3
1655203340000|2022-06-14 10:42:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|4
1655203350000|2022-06-14 10:42:30|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1655203380000|2022-06-14 10:43:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1655203390000|2022-06-14 10:43:10|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|6
1655203410000|2022-06-14 10:43:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655203420000|2022-06-14 10:43:40|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1655203430000|2022-06-14 10:43:50|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1655203500000|2022-06-14 10:45:00|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1655203510000|2022-06-14 10:45:10|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|6
1655203540000|2022-06-14 10:45:40|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655203570000|2022-06-14 10:46:10|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|2
1655203580000|2022-06-14 10:46:20|3617.1|3611.1|3618.9|3612.9|3618.9|3612.9|3617.1|3611.1|4
1655203600000|2022-06-14 10:46:40|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655203620000|2022-06-14 10:47:00|3617.4|3611.4|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|6
1655203630000|2022-06-14 10:47:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655203640000|2022-06-14 10:47:20|3616.6|3610.6|3617.1|3611.1|3617.4|3611.4|3616.6|3610.6|5
1655203650000|2022-06-14 10:47:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655203660000|2022-06-14 10:47:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1655203670000|2022-06-14 10:47:50|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|2
1655203680000|2022-06-14 10:48:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655203690000|2022-06-14 10:48:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655203700000|2022-06-14 10:48:20|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|4
1655203710000|2022-06-14 10:48:30|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655203740000|2022-06-14 10:49:00|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.1|3610.1|3
1655203750000|2022-06-14 10:49:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655203770000|2022-06-14 10:49:30|3616.4|3610.4|3616.6|3610.6|3616.9|3610.9|3616.4|3610.4|3
1655203790000|2022-06-14 10:49:50|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655203810000|2022-06-14 10:50:10|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|4
1655203840000|2022-06-14 10:50:40|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|3
1655203880000|2022-06-14 10:51:20|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1655203920000|2022-06-14 10:52:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655203930000|2022-06-14 10:52:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1655203970000|2022-06-14 10:52:50|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|2
1655204030000|2022-06-14 10:53:50|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1655204040000|2022-06-14 10:54:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655204050000|2022-06-14 10:54:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655204090000|2022-06-14 10:54:50|3617.4|3611.4|3617.6|3611.6|3617.9|3611.9|3617.4|3611.4|3
1655204100000|2022-06-14 10:55:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1655204110000|2022-06-14 10:55:10|3617.9|3611.9|3617.1|3611.1|3618.4|3612.4|3617.1|3611.1|4
1655204120000|2022-06-14 10:55:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655204140000|2022-06-14 10:55:40|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1655204150000|2022-06-14 10:55:50|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1655204170000|2022-06-14 10:56:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655204180000|2022-06-14 10:56:20|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1655204190000|2022-06-14 10:56:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655204200000|2022-06-14 10:56:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655204220000|2022-06-14 10:57:00|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|2
1655204240000|2022-06-14 10:57:20|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1655204250000|2022-06-14 10:57:30|3618.4|3612.4|3618.4|3612.4|3619.1|3613.1|3618.4|3612.4|4
1655204260000|2022-06-14 10:57:40|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1655204270000|2022-06-14 10:57:50|3618.1|3612.1|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|6
1655204280000|2022-06-14 10:58:00|3617.1|3611.1|3618.4|3612.4|3618.4|3612.4|3617.1|3611.1|3
1655204310000|2022-06-14 10:58:30|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655204320000|2022-06-14 10:58:40|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|3
1655204330000|2022-06-14 10:58:50|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|4
1655204340000|2022-06-14 10:59:00|3617.9|3611.9|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|5
1655204350000|2022-06-14 10:59:10|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|2
1655204360000|2022-06-14 10:59:20|3618.1|3612.1|3618.9|3612.9|3618.9|3612.9|3618.1|3612.1|4
1655204370000|2022-06-14 10:59:30|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1655204380000|2022-06-14 10:59:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655204400000|2022-06-14 11:00:00|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.1|3612.1|9
1655204410000|2022-06-14 11:00:10|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1655204430000|2022-06-14 11:00:30|3618.1|3612.1|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|5
1655204440000|2022-06-14 11:00:40|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655204460000|2022-06-14 11:01:00|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.4|3611.4|6
1655204470000|2022-06-14 11:01:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|3
1655204480000|2022-06-14 11:01:20|3617.6|3611.6|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|4
1655204490000|2022-06-14 11:01:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655204500000|2022-06-14 11:01:40|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|4
1655204510000|2022-06-14 11:01:50|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655204520000|2022-06-14 11:02:00|3615.6|3609.6|3615.3|3609.3|3615.6|3609.6|3615.3|3609.3|2
1655204530000|2022-06-14 11:02:10|3615.1|3609.1|3615.4|3609.4|3616.4|3610.4|3615.1|3609.1|5
1655204540000|2022-06-14 11:02:20|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1655204550000|2022-06-14 11:02:30|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1655204560000|2022-06-14 11:02:40|3613.6|3607.6|3612.6|3606.6|3613.6|3607.6|3612.6|3606.6|4
1655204570000|2022-06-14 11:02:50|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1655204580000|2022-06-14 11:03:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1655204590000|2022-06-14 11:03:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655204600000|2022-06-14 11:03:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655204630000|2022-06-14 11:03:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1655204640000|2022-06-14 11:04:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655204650000|2022-06-14 11:04:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655204660000|2022-06-14 11:04:20|3611.1|3605.1|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|3
1655204670000|2022-06-14 11:04:30|3610.4|3604.4|3611.1|3605.1|3611.1|3605.1|3610.4|3604.4|6
1655204680000|2022-06-14 11:04:40|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1655204690000|2022-06-14 11:04:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1655204700000|2022-06-14 11:05:00|3610.4|3604.4|3610.6|3604.6|3610.9|3604.9|3608.4|3602.4|8
1655204710000|2022-06-14 11:05:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.1|3603.1|8
1655204720000|2022-06-14 11:05:20|3609.6|3603.6|3608.6|3602.6|3609.6|3603.6|3608.6|3602.6|2
1655204730000|2022-06-14 11:05:30|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.4|3602.4|6
1655204740000|2022-06-14 11:05:40|3609.1|3603.1|3607.1|3601.1|3609.1|3603.1|3606.6|3600.6|7
1655204760000|2022-06-14 11:06:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655204770000|2022-06-14 11:06:10|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1655204780000|2022-06-14 11:06:20|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655204790000|2022-06-14 11:06:30|3606.4|3600.4|3605.1|3599.1|3606.4|3600.4|3605.1|3599.1|5
1655204800000|2022-06-14 11:06:40|3606.1|3600.1|3605.6|3599.6|3606.4|3600.4|3605.6|3599.6|4
1655204810000|2022-06-14 11:06:50|3605.4|3599.4|3605.1|3599.1|3605.6|3599.6|3605.1|3599.1|4
1655204830000|2022-06-14 11:07:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655204840000|2022-06-14 11:07:20|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1655204850000|2022-06-14 11:07:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655204880000|2022-06-14 11:08:00|3605.6|3599.6|3605.1|3599.1|3605.6|3599.6|3605.1|3599.1|2
1655204890000|2022-06-14 11:08:10|3604.9|3598.9|3603.9|3597.9|3604.9|3598.9|3603.9|3597.9|5
1655204900000|2022-06-14 11:08:20|3604.9|3598.9|3604.6|3598.6|3605.1|3599.1|3603.9|3597.9|11
1655204910000|2022-06-14 11:08:30|3603.9|3597.9|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|2
1655204930000|2022-06-14 11:08:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655204970000|2022-06-14 11:09:30|3604.6|3598.6|3604.6|3598.6|3605.4|3599.4|3604.6|3598.6|4
1655204980000|2022-06-14 11:09:40|3604.9|3598.9|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|3
1655204990000|2022-06-14 11:09:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655205010000|2022-06-14 11:10:10|3604.9|3598.9|3605.9|3599.9|3605.9|3599.9|3604.9|3598.9|4
1655205030000|2022-06-14 11:10:30|3605.4|3599.4|3606.6|3600.6|3607.1|3601.1|3605.4|3599.4|5
1655205050000|2022-06-14 11:10:50|3606.9|3600.9|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|4
1655205060000|2022-06-14 11:11:00|3605.9|3599.9|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|4
1655205070000|2022-06-14 11:11:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655205080000|2022-06-14 11:11:20|3605.1|3599.1|3605.6|3599.6|3606.4|3600.4|3605.1|3599.1|5
1655205100000|2022-06-14 11:11:40|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1655205110000|2022-06-14 11:11:50|3606.9|3600.9|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|3
1655205120000|2022-06-14 11:12:00|3607.1|3601.1|3607.9|3601.9|3607.9|3601.9|3607.1|3601.1|3
1655205140000|2022-06-14 11:12:20|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1655205150000|2022-06-14 11:12:30|3608.9|3602.9|3609.4|3603.4|3609.9|3603.9|3608.9|3602.9|5
1655205160000|2022-06-14 11:12:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1655205170000|2022-06-14 11:12:50|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1655205180000|2022-06-14 11:13:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655205190000|2022-06-14 11:13:10|3608.6|3602.6|3609.4|3603.4|3609.4|3603.4|3608.6|3602.6|2
1655205200000|2022-06-14 11:13:20|3610.1|3604.1|3611.1|3605.1|3611.1|3605.1|3610.1|3604.1|2
1655205210000|2022-06-14 11:13:30|3610.9|3604.9|3607.4|3601.4|3610.9|3604.9|3607.4|3601.4|8
1655205220000|2022-06-14 11:13:40|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1655205230000|2022-06-14 11:13:50|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1655205240000|2022-06-14 11:14:00|3606.1|3600.1|3607.6|3601.6|3607.6|3601.6|3605.9|3599.9|4
1655205250000|2022-06-14 11:14:10|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3606.9|3600.9|4
1655205260000|2022-06-14 11:14:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|4
1655205270000|2022-06-14 11:14:30|3607.4|3601.4|3610.6|3604.6|3610.6|3604.6|3607.1|3601.1|3
1655205280000|2022-06-14 11:14:40|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1655205300000|2022-06-14 11:15:00|3610.9|3604.9|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|4
1655205320000|2022-06-14 11:15:20|3612.1|3606.1|3610.6|3604.6|3612.1|3606.1|3610.6|3604.6|6
1655205330000|2022-06-14 11:15:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655205340000|2022-06-14 11:15:40|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3609.1|3603.1|7
1655205350000|2022-06-14 11:15:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|3
1655205360000|2022-06-14 11:16:00|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3611.1|3605.1|5
1655205370000|2022-06-14 11:16:10|3612.6|3606.6|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|4
1655205390000|2022-06-14 11:16:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655205400000|2022-06-14 11:16:40|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|3
1655205410000|2022-06-14 11:16:50|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1655205460000|2022-06-14 11:17:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655205500000|2022-06-14 11:18:20|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3612.9|3606.9|3
1655205510000|2022-06-14 11:18:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655205560000|2022-06-14 11:19:20|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|2
1655205570000|2022-06-14 11:19:30|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1655205580000|2022-06-14 11:19:40|3615.1|3609.1|3616.1|3610.1|3616.1|3610.1|3615.1|3609.1|4
1655205590000|2022-06-14 11:19:50|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655205600000|2022-06-14 11:20:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1655205620000|2022-06-14 11:20:20|3615.1|3609.1|3616.1|3610.1|3616.4|3610.4|3615.1|3609.1|3
1655205630000|2022-06-14 11:20:30|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1655205660000|2022-06-14 11:21:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655205700000|2022-06-14 11:21:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655205750000|2022-06-14 11:22:30|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|2
1655205760000|2022-06-14 11:22:40|3614.1|3608.1|3616.6|3610.6|3616.6|3610.6|3614.1|3608.1|2
1655205780000|2022-06-14 11:23:00|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|2
1655205790000|2022-06-14 11:23:10|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|4
1655205850000|2022-06-14 11:24:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655205860000|2022-06-14 11:24:20|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|3
1655205920000|2022-06-14 11:25:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655205970000|2022-06-14 11:26:10|3614.1|3608.1|3615.4|3609.4|3615.4|3609.4|3614.1|3608.1|3
1655205980000|2022-06-14 11:26:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655206000000|2022-06-14 11:26:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655206010000|2022-06-14 11:26:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655206020000|2022-06-14 11:27:00|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1655206040000|2022-06-14 11:27:20|3614.6|3608.6|3616.1|3610.1|3616.1|3610.1|3614.6|3608.6|6
1655206080000|2022-06-14 11:28:00|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1655206090000|2022-06-14 11:28:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|4
1655206100000|2022-06-14 11:28:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655206110000|2022-06-14 11:28:30|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|2
1655206130000|2022-06-14 11:28:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655206140000|2022-06-14 11:29:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655206150000|2022-06-14 11:29:10|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1655206170000|2022-06-14 11:29:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655206190000|2022-06-14 11:29:50|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|3
1655206200000|2022-06-14 11:30:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655206210000|2022-06-14 11:30:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655206300000|2022-06-14 11:31:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655206310000|2022-06-14 11:31:50|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|3
1655206330000|2022-06-14 11:32:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1655206340000|2022-06-14 11:32:20|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.1|3605.1|3
1655206350000|2022-06-14 11:32:30|3611.1|3605.1|3609.6|3603.6|3611.1|3605.1|3609.6|3603.6|7
1655206370000|2022-06-14 11:32:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1655206400000|2022-06-14 11:33:20|3609.9|3603.9|3610.6|3604.6|3611.6|3605.6|3609.9|3603.9|6
1655206410000|2022-06-14 11:33:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1655206430000|2022-06-14 11:33:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655206450000|2022-06-14 11:34:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1655206470000|2022-06-14 11:34:30|3610.6|3604.6|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|3
1655206480000|2022-06-14 11:34:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655206490000|2022-06-14 11:34:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655206500000|2022-06-14 11:35:00|3612.1|3606.1|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|8
1655206510000|2022-06-14 11:35:10|3613.1|3607.1|3613.4|3607.4|3614.1|3608.1|3613.1|3607.1|8
1655206520000|2022-06-14 11:35:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655206530000|2022-06-14 11:35:30|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|2
1655206540000|2022-06-14 11:35:40|3612.1|3606.1|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|3
1655206560000|2022-06-14 11:36:00|3611.9|3605.9|3610.1|3604.1|3611.9|3605.9|3610.1|3604.1|6
1655206570000|2022-06-14 11:36:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655206590000|2022-06-14 11:36:30|3609.6|3603.6|3610.6|3604.6|3610.6|3604.6|3609.1|3603.1|5
1655206600000|2022-06-14 11:36:40|3610.9|3604.9|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|2
1655206640000|2022-06-14 11:37:20|3611.4|3605.4|3610.6|3604.6|3611.4|3605.4|3610.4|3604.4|5
1655206650000|2022-06-14 11:37:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655206690000|2022-06-14 11:38:10|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1655206740000|2022-06-14 11:39:00|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1655206750000|2022-06-14 11:39:10|3610.6|3604.6|3612.1|3606.1|3612.4|3606.4|3610.6|3604.6|3
1655206760000|2022-06-14 11:39:20|3611.9|3605.9|3611.4|3605.4|3611.9|3605.9|3611.4|3605.4|3
1655206820000|2022-06-14 11:40:20|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|2
1655206860000|2022-06-14 11:41:00|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|4
1655206870000|2022-06-14 11:41:10|3609.1|3603.1|3608.4|3602.4|3609.1|3603.1|3608.4|3602.4|2
1655206880000|2022-06-14 11:41:20|3608.1|3602.1|3609.1|3603.1|3609.1|3603.1|3607.6|3601.6|5
1655206890000|2022-06-14 11:41:30|3609.4|3603.4|3611.1|3605.1|3611.4|3605.4|3609.4|3603.4|3
1655206900000|2022-06-14 11:41:40|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|3
1655206910000|2022-06-14 11:41:50|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1655206920000|2022-06-14 11:42:00|3610.4|3604.4|3612.4|3606.4|3612.4|3606.4|3610.4|3604.4|4
1655206930000|2022-06-14 11:42:10|3612.6|3606.6|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|3
1655206950000|2022-06-14 11:42:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1655206970000|2022-06-14 11:42:50|3612.4|3606.4|3613.6|3607.6|3613.6|3607.6|3612.4|3606.4|2
1655206980000|2022-06-14 11:43:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655206990000|2022-06-14 11:43:10|3614.1|3608.1|3615.6|3609.6|3615.6|3609.6|3614.1|3608.1|3
1655207000000|2022-06-14 11:43:20|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655207030000|2022-06-14 11:43:50|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.1|3609.1|6
1655207060000|2022-06-14 11:44:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655207090000|2022-06-14 11:44:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655207110000|2022-06-14 11:45:10|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655207140000|2022-06-14 11:45:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655207150000|2022-06-14 11:45:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655207160000|2022-06-14 11:46:00|3615.9|3609.9|3616.9|3610.9|3617.6|3611.6|3615.1|3609.1|7
1655207180000|2022-06-14 11:46:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655207200000|2022-06-14 11:46:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655207240000|2022-06-14 11:47:20|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|3
1655207250000|2022-06-14 11:47:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655207260000|2022-06-14 11:47:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655207310000|2022-06-14 11:48:30|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|2
1655207320000|2022-06-14 11:48:40|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655207330000|2022-06-14 11:48:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655207340000|2022-06-14 11:49:00|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.6|3608.6|3
1655207350000|2022-06-14 11:49:10|3614.9|3608.9|3617.1|3611.1|3617.1|3611.1|3614.9|3608.9|4
1655207360000|2022-06-14 11:49:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655207370000|2022-06-14 11:49:30|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|2
1655207390000|2022-06-14 11:49:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655207400000|2022-06-14 11:50:00|3616.4|3610.4|3617.6|3611.6|3617.6|3611.6|3616.4|3610.4|2
1655207410000|2022-06-14 11:50:10|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|4
1655207420000|2022-06-14 11:50:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655207440000|2022-06-14 11:50:40|3616.9|3610.9|3615.9|3609.9|3616.9|3610.9|3615.9|3609.9|4
1655207450000|2022-06-14 11:50:50|3616.1|3610.1|3614.6|3608.6|3616.1|3610.1|3614.6|3608.6|3
1655207470000|2022-06-14 11:51:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655207480000|2022-06-14 11:51:20|3615.1|3609.1|3613.9|3607.9|3615.1|3609.1|3613.4|3607.4|4
1655207500000|2022-06-14 11:51:40|3614.1|3608.1|3612.1|3606.1|3614.6|3608.6|3612.1|3606.1|7
1655207520000|2022-06-14 11:52:00|3612.4|3606.4|3614.9|3608.9|3614.9|3608.9|3612.4|3606.4|4
1655207530000|2022-06-14 11:52:10|3615.4|3609.4|3617.1|3611.1|3617.1|3611.1|3614.6|3608.6|5
1655207540000|2022-06-14 11:52:20|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|2
1655207560000|2022-06-14 11:52:40|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|2
1655207570000|2022-06-14 11:52:50|3616.9|3610.9|3617.1|3611.1|3617.4|3611.4|3616.6|3610.6|11
1655207580000|2022-06-14 11:53:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655207590000|2022-06-14 11:53:10|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1655207600000|2022-06-14 11:53:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655207610000|2022-06-14 11:53:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655207620000|2022-06-14 11:53:40|3617.6|3611.6|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|2
1655207630000|2022-06-14 11:53:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1655207650000|2022-06-14 11:54:10|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|4
1655207670000|2022-06-14 11:54:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655207680000|2022-06-14 11:54:40|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|3
1655207690000|2022-06-14 11:54:50|3616.4|3610.4|3617.3|3611.3|3617.8|3611.8|3616.4|3610.4|3
1655207700000|2022-06-14 11:55:00|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1655207710000|2022-06-14 11:55:10|3617.4|3611.4|3618.4|3612.4|3618.4|3612.4|3617.1|3611.1|7
1655207720000|2022-06-14 11:55:20|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|2
1655207740000|2022-06-14 11:55:40|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|2
1655207750000|2022-06-14 11:55:50|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|8
1655207760000|2022-06-14 11:56:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|5
1655207770000|2022-06-14 11:56:10|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|7
1655207790000|2022-06-14 11:56:30|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1655207800000|2022-06-14 11:56:40|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1655207810000|2022-06-14 11:56:50|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1655207820000|2022-06-14 11:57:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655207830000|2022-06-14 11:57:10|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1655207860000|2022-06-14 11:57:40|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.4|3610.4|3
1655207870000|2022-06-14 11:57:50|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655207880000|2022-06-14 11:58:00|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|4
1655207920000|2022-06-14 11:58:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655207930000|2022-06-14 11:58:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|7
1655207940000|2022-06-14 11:59:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|3
1655207950000|2022-06-14 11:59:10|3617.9|3611.9|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|4
1655207970000|2022-06-14 11:59:30|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|2
1655207980000|2022-06-14 11:59:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655207990000|2022-06-14 11:59:50|3616.1|3610.1|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|6
1655208000000|2022-06-14 12:00:00|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|4
1655208010000|2022-06-14 12:00:10|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655208030000|2022-06-14 12:00:30|3616.4|3610.4|3616.6|3610.6|3617.1|3611.1|3616.4|3610.4|5
1655208040000|2022-06-14 12:00:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655208060000|2022-06-14 12:01:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|8
1655208070000|2022-06-14 12:01:10|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|3
1655208080000|2022-06-14 12:01:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|7
1655208090000|2022-06-14 12:01:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655208100000|2022-06-14 12:01:40|3616.6|3610.6|3617.9|3611.9|3617.9|3611.9|3616.6|3610.6|3
1655208110000|2022-06-14 12:01:50|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1655208120000|2022-06-14 12:02:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655208130000|2022-06-14 12:02:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655208140000|2022-06-14 12:02:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3616.9|3610.9|3
1655208160000|2022-06-14 12:02:40|3618.4|3612.4|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|7
1655208170000|2022-06-14 12:02:50|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|2
1655208180000|2022-06-14 12:03:00|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1655208200000|2022-06-14 12:03:20|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655208210000|2022-06-14 12:03:30|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|2
1655208220000|2022-06-14 12:03:40|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|2
1655208240000|2022-06-14 12:04:00|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655208280000|2022-06-14 12:04:40|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|3
1655208290000|2022-06-14 12:04:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3615.9|3609.9|4
1655208300000|2022-06-14 12:05:00|3616.6|3610.6|3618.1|3612.1|3618.1|3612.1|3616.6|3610.6|2
1655208310000|2022-06-14 12:05:10|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1655208320000|2022-06-14 12:05:20|3618.1|3612.1|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|4
1655208340000|2022-06-14 12:05:40|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|4
1655208350000|2022-06-14 12:05:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655208360000|2022-06-14 12:06:00|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|4
1655208370000|2022-06-14 12:06:10|3619.4|3613.4|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|6
1655208380000|2022-06-14 12:06:20|3618.6|3612.6|3618.1|3612.1|3618.9|3612.9|3618.1|3612.1|4
1655208410000|2022-06-14 12:06:50|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1655208420000|2022-06-14 12:07:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|4
1655208430000|2022-06-14 12:07:10|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3616.9|3610.9|4
1655208440000|2022-06-14 12:07:20|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|10
1655208450000|2022-06-14 12:07:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.1|3610.1|5
1655208460000|2022-06-14 12:07:40|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1655208470000|2022-06-14 12:07:50|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|4
1655208490000|2022-06-14 12:08:10|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1655208510000|2022-06-14 12:08:30|3615.9|3609.9|3616.9|3610.9|3616.9|3610.9|3615.9|3609.9|2
1655208520000|2022-06-14 12:08:40|3616.6|3610.6|3616.1|3610.1|3617.1|3611.1|3616.1|3610.1|4
1655208530000|2022-06-14 12:08:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.1|3609.1|4
1655208540000|2022-06-14 12:09:00|3615.6|3609.6|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|3
1655208550000|2022-06-14 12:09:10|3616.1|3610.1|3613.9|3607.9|3616.1|3610.1|3613.9|3607.9|3
1655208590000|2022-06-14 12:09:50|3614.1|3608.1|3615.4|3609.4|3616.1|3610.1|3614.1|3608.1|5
1655208600000|2022-06-14 12:10:00|3615.1|3609.1|3614.4|3608.4|3615.1|3609.1|3614.4|3608.4|2
1655208610000|2022-06-14 12:10:10|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655208620000|2022-06-14 12:10:20|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|3
1655208630000|2022-06-14 12:10:30|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1655208650000|2022-06-14 12:10:50|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1655208660000|2022-06-14 12:11:00|3614.4|3608.4|3614.6|3608.6|3616.4|3610.4|3614.1|3608.1|7
1655208670000|2022-06-14 12:11:10|3614.9|3608.9|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|3
1655208680000|2022-06-14 12:11:20|3615.6|3609.6|3614.6|3608.6|3615.6|3609.6|3614.6|3608.6|4
1655208690000|2022-06-14 12:11:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655208720000|2022-06-14 12:12:00|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1655208730000|2022-06-14 12:12:10|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1655208780000|2022-06-14 12:13:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655208790000|2022-06-14 12:13:10|3613.6|3607.6|3612.9|3606.9|3613.6|3607.6|3612.9|3606.9|2
1655208800000|2022-06-14 12:13:20|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.1|3606.1|4
1655208810000|2022-06-14 12:13:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1655208840000|2022-06-14 12:14:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1655208880000|2022-06-14 12:14:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655208890000|2022-06-14 12:14:50|3612.1|3606.1|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|4
1655208900000|2022-06-14 12:15:00|3611.9|3605.9|3612.6|3606.6|3613.1|3607.1|3611.9|3605.9|8
1655208910000|2022-06-14 12:15:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1655208920000|2022-06-14 12:15:20|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|3
1655208960000|2022-06-14 12:16:00|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.4|3605.4|7
1655208970000|2022-06-14 12:16:10|3610.9|3604.9|3613.4|3607.4|3613.4|3607.4|3610.6|3604.6|8
1655208990000|2022-06-14 12:16:30|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1655209040000|2022-06-14 12:17:20|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1655209080000|2022-06-14 12:18:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655209090000|2022-06-14 12:18:10|3614.4|3608.4|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|3
1655209110000|2022-06-14 12:18:30|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1655209120000|2022-06-14 12:18:40|3614.6|3608.6|3613.4|3607.4|3614.6|3608.6|3613.4|3607.4|4
1655209160000|2022-06-14 12:19:20|3613.1|3607.1|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|2
1655209180000|2022-06-14 12:19:40|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1655209190000|2022-06-14 12:19:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1655209210000|2022-06-14 12:20:10|3611.9|3605.9|3613.4|3607.4|3613.9|3607.9|3611.9|3605.9|5
1655209280000|2022-06-14 12:21:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655209300000|2022-06-14 12:21:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655209330000|2022-06-14 12:22:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655209360000|2022-06-14 12:22:40|3613.9|3607.9|3614.4|3608.4|3614.6|3608.6|3613.9|3607.9|4
1655209370000|2022-06-14 12:22:50|3613.9|3607.9|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|4
1655209390000|2022-06-14 12:23:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1655209430000|2022-06-14 12:23:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655209440000|2022-06-14 12:24:00|3612.6|3606.6|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|2
1655209460000|2022-06-14 12:24:20|3613.6|3607.6|3614.6|3608.6|3616.8|3610.8|3613.6|3607.6|9
1655209470000|2022-06-14 12:24:30|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|5
1655209480000|2022-06-14 12:24:40|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|2
1655209490000|2022-06-14 12:24:50|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1655209520000|2022-06-14 12:25:20|3614.9|3608.9|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|3
1655209530000|2022-06-14 12:25:30|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|4
1655209540000|2022-06-14 12:25:40|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1655209550000|2022-06-14 12:25:50|3615.1|3609.1|3616.6|3610.6|3616.6|3610.6|3614.9|3608.9|5
1655209560000|2022-06-14 12:26:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|3
1655209570000|2022-06-14 12:26:10|3615.9|3609.9|3617.6|3611.6|3617.6|3611.6|3615.9|3609.9|5
1655209580000|2022-06-14 12:26:20|3619.4|3613.4|3619.6|3613.6|3620.1|3614.1|3619.4|3613.4|3
1655209590000|2022-06-14 12:26:30|3618.6|3612.6|3617.4|3611.4|3618.6|3612.6|3617.4|3611.4|6
1655209620000|2022-06-14 12:27:00|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|2
1655209630000|2022-06-14 12:27:10|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655209660000|2022-06-14 12:27:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|3
1655209670000|2022-06-14 12:27:50|3617.6|3611.6|3619.6|3613.6|3619.6|3613.6|3617.6|3611.6|2
1655209680000|2022-06-14 12:28:00|3619.9|3613.9|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|3
1655209750000|2022-06-14 12:29:10|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1655209770000|2022-06-14 12:29:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655209780000|2022-06-14 12:29:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|3
1655209800000|2022-06-14 12:30:00|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655209810000|2022-06-14 12:30:10|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.6|3612.6|4
1655209820000|2022-06-14 12:30:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655209840000|2022-06-14 12:30:40|3618.9|3612.9|3618.1|3612.1|3618.9|3612.9|3618.1|3612.1|2
1655209850000|2022-06-14 12:30:50|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|5
1655209860000|2022-06-14 12:31:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655209870000|2022-06-14 12:31:10|3617.6|3611.6|3619.9|3613.9|3620.4|3614.4|3617.1|3611.1|7
1655209880000|2022-06-14 12:31:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3620.1|3614.1|7
1655209890000|2022-06-14 12:31:30|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1655209900000|2022-06-14 12:31:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655209920000|2022-06-14 12:32:00|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1655209930000|2022-06-14 12:32:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655209940000|2022-06-14 12:32:20|3621.4|3615.4|3620.9|3614.9|3621.6|3615.6|3620.9|3614.9|5
1655209950000|2022-06-14 12:32:30|3621.1|3615.1|3621.4|3615.4|3621.6|3615.6|3620.9|3614.9|5
1655209970000|2022-06-14 12:32:50|3621.6|3615.6|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|3
1655209980000|2022-06-14 12:33:00|3621.4|3615.4|3620.4|3614.4|3621.4|3615.4|3620.4|3614.4|2
1655209990000|2022-06-14 12:33:10|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1655210010000|2022-06-14 12:33:30|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|3
1655210020000|2022-06-14 12:33:40|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|2
1655210030000|2022-06-14 12:33:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655210040000|2022-06-14 12:34:00|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|6
1655210050000|2022-06-14 12:34:10|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1655210060000|2022-06-14 12:34:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|3
1655210070000|2022-06-14 12:34:30|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1655210080000|2022-06-14 12:34:40|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1655210090000|2022-06-14 12:34:50|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|2
1655210100000|2022-06-14 12:35:00|3621.1|3615.1|3620.4|3614.4|3621.1|3615.1|3620.4|3614.4|6
1655210110000|2022-06-14 12:35:10|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1655210120000|2022-06-14 12:35:20|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655210130000|2022-06-14 12:35:30|3619.6|3613.6|3620.4|3614.4|3620.4|3614.4|3619.6|3613.6|3
1655210140000|2022-06-14 12:35:40|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|2
1655210170000|2022-06-14 12:36:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655210180000|2022-06-14 12:36:20|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655210190000|2022-06-14 12:36:30|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1655210200000|2022-06-14 12:36:40|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|3
1655210230000|2022-06-14 12:37:10|3618.4|3612.4|3619.6|3613.6|3619.6|3613.6|3618.4|3612.4|3
1655210240000|2022-06-14 12:37:20|3619.9|3613.9|3621.6|3615.6|3621.6|3615.6|3619.9|3613.9|4
1655210250000|2022-06-14 12:37:30|3621.1|3615.1|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|7
1655210260000|2022-06-14 12:37:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655210280000|2022-06-14 12:38:00|3620.9|3614.9|3619.9|3613.9|3620.9|3614.9|3619.9|3613.9|3
1655210290000|2022-06-14 12:38:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655210320000|2022-06-14 12:38:40|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|2
1655210330000|2022-06-14 12:38:50|3619.1|3613.1|3620.6|3614.6|3620.6|3614.6|3619.1|3613.1|6
1655210340000|2022-06-14 12:39:00|3619.9|3613.9|3620.4|3614.4|3621.1|3615.1|3619.9|3613.9|5
1655210350000|2022-06-14 12:39:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|3
1655210360000|2022-06-14 12:39:20|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|8
1655210370000|2022-06-14 12:39:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|3
1655210380000|2022-06-14 12:39:40|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|2
1655210390000|2022-06-14 12:39:50|3622.6|3616.6|3623.4|3617.4|3623.6|3617.6|3622.6|3616.6|4
1655210400000|2022-06-14 12:40:00|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3622.9|3616.9|5
1655210410000|2022-06-14 12:40:10|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1655210420000|2022-06-14 12:40:20|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655210430000|2022-06-14 12:40:30|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|3
1655210440000|2022-06-14 12:40:40|3621.9|3615.9|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|3
1655210450000|2022-06-14 12:40:50|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1655210460000|2022-06-14 12:41:00|3623.3|3617.3|3623.8|3617.8|3623.9|3617.9|3623.3|3617.3|6
1655210480000|2022-06-14 12:41:20|3624.1|3618.1|3625.9|3619.9|3625.9|3619.9|3624.1|3618.1|5
1655210500000|2022-06-14 12:41:40|3625.6|3619.6|3624.6|3618.6|3625.6|3619.6|3624.6|3618.6|4
1655210510000|2022-06-14 12:41:50|3624.4|3618.4|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1655210520000|2022-06-14 12:42:00|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1655210530000|2022-06-14 12:42:10|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655210550000|2022-06-14 12:42:30|3624.1|3618.1|3625.9|3619.9|3625.9|3619.9|3624.1|3618.1|3
1655210570000|2022-06-14 12:42:50|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.6|3618.6|4
1655210590000|2022-06-14 12:43:10|3625.1|3619.1|3624.1|3618.1|3625.1|3619.1|3624.1|3618.1|6
1655210600000|2022-06-14 12:43:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|5
1655210620000|2022-06-14 12:43:40|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1655210640000|2022-06-14 12:44:00|3623.9|3617.9|3623.1|3617.1|3623.9|3617.9|3623.1|3617.1|3
1655210650000|2022-06-14 12:44:10|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1655210670000|2022-06-14 12:44:30|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1655210690000|2022-06-14 12:44:50|3622.9|3616.9|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|2
1655210710000|2022-06-14 12:45:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1655210750000|2022-06-14 12:45:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655210780000|2022-06-14 12:46:20|3622.1|3616.1|3619.9|3613.9|3622.1|3616.1|3619.9|3613.9|7
1655210800000|2022-06-14 12:46:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.6|3613.6|4
1655210810000|2022-06-14 12:46:50|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|4
1655210820000|2022-06-14 12:47:00|3620.6|3614.6|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|3
1655210830000|2022-06-14 12:47:10|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|4
1655210840000|2022-06-14 12:47:20|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655210880000|2022-06-14 12:48:00|3623.1|3617.1|3623.6|3617.6|3624.1|3618.1|3623.1|3617.1|3
1655210890000|2022-06-14 12:48:10|3622.9|3616.9|3623.6|3617.6|3623.9|3617.9|3622.9|3616.9|6
1655210900000|2022-06-14 12:48:20|3623.9|3617.9|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|4
1655210920000|2022-06-14 12:48:40|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.6|3617.6|2
1655210930000|2022-06-14 12:48:50|3623.6|3617.6|3622.9|3616.9|3623.6|3617.6|3622.9|3616.9|4
1655210940000|2022-06-14 12:49:00|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3622.1|3616.1|5
1655210950000|2022-06-14 12:49:10|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655210960000|2022-06-14 12:49:20|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1655210980000|2022-06-14 12:49:40|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655211010000|2022-06-14 12:50:10|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1655211040000|2022-06-14 12:50:40|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1655211050000|2022-06-14 12:50:50|3621.6|3615.6|3620.4|3614.4|3621.6|3615.6|3620.4|3614.4|3
1655211060000|2022-06-14 12:51:00|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655211100000|2022-06-14 12:51:40|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3619.9|3613.9|3
1655211120000|2022-06-14 12:52:00|3620.4|3614.4|3619.1|3613.1|3620.4|3614.4|3619.1|3613.1|4
1655211130000|2022-06-14 12:52:10|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1655211140000|2022-06-14 12:52:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655211150000|2022-06-14 12:52:30|3619.1|3613.1|3621.4|3615.4|3621.9|3615.9|3618.9|3612.9|9
1655211160000|2022-06-14 12:52:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|3
1655211170000|2022-06-14 12:52:50|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1655211180000|2022-06-14 12:53:00|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655211190000|2022-06-14 12:53:10|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655211200000|2022-06-14 12:53:20|3622.6|3616.6|3623.4|3617.4|3623.9|3617.9|3622.6|3616.6|5
1655211210000|2022-06-14 12:53:30|3623.1|3617.1|3623.4|3617.4|3623.6|3617.6|3623.1|3617.1|4
1655211220000|2022-06-14 12:53:40|3623.1|3617.1|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|3
1655211240000|2022-06-14 12:54:00|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1655211250000|2022-06-14 12:54:10|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1655211270000|2022-06-14 12:54:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1655211280000|2022-06-14 12:54:40|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1655211300000|2022-06-14 12:55:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|4
1655211310000|2022-06-14 12:55:10|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.1|3616.1|6
1655211320000|2022-06-14 12:55:20|3623.4|3617.4|3624.6|3618.6|3624.6|3618.6|3623.4|3617.4|2
1655211330000|2022-06-14 12:55:30|3624.9|3618.9|3625.1|3619.1|3625.9|3619.9|3624.9|3618.9|6
1655211340000|2022-06-14 12:55:40|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655211360000|2022-06-14 12:56:00|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|3
1655211370000|2022-06-14 12:56:10|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1655211380000|2022-06-14 12:56:20|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655211390000|2022-06-14 12:56:30|3624.9|3618.9|3626.3|3620.3|3626.3|3620.3|3624.4|3618.4|4
1655211410000|2022-06-14 12:56:50|3626.8|3620.8|3630.4|3624.4|3630.4|3624.4|3626.8|3620.8|6
1655211420000|2022-06-14 12:57:00|3630.1|3624.1|3629.1|3623.1|3630.1|3624.1|3629.1|3623.1|2
1655211430000|2022-06-14 12:57:10|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655211440000|2022-06-14 12:57:20|3629.4|3623.4|3627.9|3621.9|3629.4|3623.4|3627.6|3621.6|4
1655211450000|2022-06-14 12:57:30|3627.6|3621.6|3627.6|3621.6|3627.9|3621.9|3626.9|3620.9|7
1655211460000|2022-06-14 12:57:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655211470000|2022-06-14 12:57:50|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655211480000|2022-06-14 12:58:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655211490000|2022-06-14 12:58:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1655211500000|2022-06-14 12:58:20|3627.4|3621.4|3627.1|3621.1|3627.9|3621.9|3627.1|3621.1|4
1655211510000|2022-06-14 12:58:30|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1655211520000|2022-06-14 12:58:40|3628.1|3622.1|3627.4|3621.4|3628.1|3622.1|3627.4|3621.4|2
1655211530000|2022-06-14 12:58:50|3627.1|3621.1|3625.9|3619.9|3627.1|3621.1|3625.9|3619.9|2
1655211540000|2022-06-14 12:59:00|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655211550000|2022-06-14 12:59:10|3625.9|3619.9|3624.9|3618.9|3625.9|3619.9|3624.9|3618.9|5
1655211560000|2022-06-14 12:59:20|3624.6|3618.6|3623.6|3617.6|3624.6|3618.6|3623.6|3617.6|5
1655211580000|2022-06-14 12:59:40|3623.9|3617.9|3625.6|3619.6|3625.6|3619.6|3623.9|3617.9|2
1655211590000|2022-06-14 12:59:50|3625.9|3619.9|3624.9|3618.9|3625.9|3619.9|3624.4|3618.4|13
1655211600000|2022-06-14 13:00:00|3625.1|3619.1|3629.1|3623.1|3629.6|3623.6|3625.1|3619.1|25
1655211610000|2022-06-14 13:00:10|3628.9|3622.9|3626.8|3620.8|3629.1|3623.1|3625.3|3619.3|24
1655211620000|2022-06-14 13:00:20|3627.1|3621.1|3626.8|3620.8|3627.5|3621.5|3626|3620|20
1655211630000|2022-06-14 13:00:30|3626.4|3620.4|3627.1|3621.1|3627.5|3621.5|3625.3|3619.3|12
1655211640000|2022-06-14 13:00:40|3626.9|3620.9|3626.5|3620.5|3627.6|3621.6|3626.4|3620.4|13
1655211650000|2022-06-14 13:00:50|3626.6|3620.6|3627.4|3621.4|3627.9|3621.9|3626.6|3620.6|17
1655211660000|2022-06-14 13:01:00|3627|3621|3629.1|3623.1|3630.8|3624.8|3627|3621|15
1655211670000|2022-06-14 13:01:10|3628.6|3622.6|3625.8|3619.8|3628.6|3622.6|3625.8|3619.8|9
1655211680000|2022-06-14 13:01:20|3625|3619|3626.3|3620.3|3626.3|3620.3|3625|3619|11
1655211690000|2022-06-14 13:01:30|3626|3620|3627|3621|3627|3621|3624.5|3618.5|16
1655211700000|2022-06-14 13:01:40|3626.8|3620.8|3625.5|3619.5|3627|3621|3625.5|3619.5|18
1655211710000|2022-06-14 13:01:50|3625|3619|3625|3619|3625.8|3619.8|3624.8|3618.8|11
1655211720000|2022-06-14 13:02:00|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624|3618|6
1655211730000|2022-06-14 13:02:10|3625.4|3619.4|3624.3|3618.3|3625.4|3619.4|3624.3|3618.3|4
1655211740000|2022-06-14 13:02:20|3623.6|3617.6|3624.1|3618.1|3624.1|3618.1|3623.5|3617.5|4
1655211750000|2022-06-14 13:02:30|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|6
1655211760000|2022-06-14 13:02:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3624.6|3618.6|3
1655211770000|2022-06-14 13:02:50|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.4|3619.4|6
1655211780000|2022-06-14 13:03:00|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1655211790000|2022-06-14 13:03:10|3625.1|3619.1|3623.9|3617.9|3625.1|3619.1|3623.9|3617.9|4
1655211800000|2022-06-14 13:03:20|3623.6|3617.6|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|4
1655211810000|2022-06-14 13:03:30|3623.6|3617.6|3622.4|3616.4|3623.6|3617.6|3622.4|3616.4|9
1655211820000|2022-06-14 13:03:40|3622.6|3616.6|3624.9|3618.9|3625.1|3619.1|3622.4|3616.4|5
1655211830000|2022-06-14 13:03:50|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3624.9|3618.9|8
1655211840000|2022-06-14 13:04:00|3626.1|3620.1|3624.9|3618.9|3626.1|3620.1|3624.9|3618.9|7
1655211850000|2022-06-14 13:04:10|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|3
1655211860000|2022-06-14 13:04:20|3625.1|3619.1|3628.3|3622.3|3629.1|3623.1|3625.1|3619.1|10
1655211870000|2022-06-14 13:04:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|3
1655211880000|2022-06-14 13:04:40|3628.6|3622.6|3629.9|3623.9|3630.1|3624.1|3628.4|3622.4|8
1655211890000|2022-06-14 13:04:50|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|2
1655211900000|2022-06-14 13:05:00|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|3
1655211910000|2022-06-14 13:05:10|3627.9|3621.9|3626.9|3620.9|3628.4|3622.4|3626.6|3620.6|5
1655211920000|2022-06-14 13:05:20|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3625.1|3619.1|8
1655211940000|2022-06-14 13:05:40|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1655211950000|2022-06-14 13:05:50|3623.1|3617.1|3620.6|3614.6|3623.1|3617.1|3620.6|3614.6|7
1655211960000|2022-06-14 13:06:00|3619.4|3613.4|3618.1|3612.1|3619.4|3613.4|3618.1|3612.1|10
1655211970000|2022-06-14 13:06:10|3618.4|3612.4|3620.4|3614.4|3621.1|3615.1|3617.6|3611.6|12
1655211980000|2022-06-14 13:06:20|3620.6|3614.6|3620.6|3614.6|3621.1|3615.1|3620.4|3614.4|11
1655211990000|2022-06-14 13:06:30|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.4|3614.4|10
1655212000000|2022-06-14 13:06:40|3620.4|3614.4|3619|3613|3621.1|3615.1|3618.8|3612.8|10
1655212010000|2022-06-14 13:06:50|3618.8|3612.8|3618.5|3612.5|3619.3|3613.3|3618|3612|9
1655212020000|2022-06-14 13:07:00|3618.3|3612.3|3619.3|3613.3|3620|3614|3617.5|3611.5|11
1655212030000|2022-06-14 13:07:10|3618.6|3612.6|3618.8|3612.8|3619.3|3613.3|3618|3612|10
1655212040000|2022-06-14 13:07:20|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618|3612|5
1655212060000|2022-06-14 13:07:40|3618.9|3612.9|3620.1|3614.1|3620.1|3614.1|3618.9|3612.9|2
1655212070000|2022-06-14 13:07:50|3619.9|3613.9|3620.1|3614.1|3620.4|3614.4|3619.4|3613.4|5
1655212080000|2022-06-14 13:08:00|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.1|3613.1|5
1655212090000|2022-06-14 13:08:10|3619.1|3613.1|3620.1|3614.1|3620.1|3614.1|3619.1|3613.1|5
1655212100000|2022-06-14 13:08:20|3619.9|3613.9|3619.1|3613.1|3619.9|3613.9|3619.1|3613.1|4
1655212120000|2022-06-14 13:08:40|3618.9|3612.9|3616.6|3610.6|3618.9|3612.9|3616.6|3610.6|5
1655212130000|2022-06-14 13:08:50|3616.4|3610.4|3614.9|3608.9|3616.4|3610.4|3614.9|3608.9|5
1655212140000|2022-06-14 13:09:00|3614.4|3608.4|3617.1|3611.1|3617.4|3611.4|3614.4|3608.4|9
1655212150000|2022-06-14 13:09:10|3617.4|3611.4|3617.1|3611.1|3617.6|3611.6|3616.4|3610.4|9
1655212160000|2022-06-14 13:09:20|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|9
1655212170000|2022-06-14 13:09:30|3618.6|3612.6|3619.9|3613.9|3619.9|3613.9|3618.6|3612.6|14
1655212180000|2022-06-14 13:09:40|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.4|3612.4|8
1655212190000|2022-06-14 13:09:50|3618.6|3612.6|3619.4|3613.4|3619.4|3613.4|3618.6|3612.6|15
1655212200000|2022-06-14 13:10:00|3618.4|3612.4|3618.4|3612.4|3618.9|3612.9|3617.9|3611.9|7
1655212210000|2022-06-14 13:10:10|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3616.9|3610.9|8
1655212220000|2022-06-14 13:10:20|3618.4|3612.4|3619.9|3613.9|3620.4|3614.4|3618.4|3612.4|9
1655212230000|2022-06-14 13:10:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655212240000|2022-06-14 13:10:40|3620.1|3614.1|3620.6|3614.6|3621.1|3615.1|3620.1|3614.1|12
1655212250000|2022-06-14 13:10:50|3620.4|3614.4|3620.9|3614.9|3620.9|3614.9|3620.4|3614.4|16
1655212260000|2022-06-14 13:11:00|3620.4|3614.4|3619.9|3613.9|3620.6|3614.6|3619.1|3613.1|15
1655212270000|2022-06-14 13:11:10|3619.4|3613.4|3621.6|3615.6|3621.6|3615.6|3619.4|3613.4|19
1655212280000|2022-06-14 13:11:20|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3620.6|3614.6|16
1655212290000|2022-06-14 13:11:30|3620.9|3614.9|3621.4|3615.4|3621.4|3615.4|3620.9|3614.9|10
1655212300000|2022-06-14 13:11:40|3620.9|3614.9|3622.9|3616.9|3623.4|3617.4|3620.9|3614.9|6
1655212310000|2022-06-14 13:11:50|3623.4|3617.4|3622.9|3616.9|3623.4|3617.4|3622.9|3616.9|3
1655212320000|2022-06-14 13:12:00|3622.6|3616.6|3621.4|3615.4|3622.6|3616.6|3621.4|3615.4|7
1655212330000|2022-06-14 13:12:10|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1655212340000|2022-06-14 13:12:20|3620.9|3614.9|3619.9|3613.9|3620.9|3614.9|3619.9|3613.9|5
1655212350000|2022-06-14 13:12:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655212360000|2022-06-14 13:12:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|6
1655212370000|2022-06-14 13:12:50|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1655212380000|2022-06-14 13:13:00|3619.4|3613.4|3618.4|3612.4|3619.4|3613.4|3618.4|3612.4|7
1655212390000|2022-06-14 13:13:10|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|4
1655212400000|2022-06-14 13:13:20|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|14
1655212410000|2022-06-14 13:13:30|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655212420000|2022-06-14 13:13:40|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|3
1655212430000|2022-06-14 13:13:50|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|2
1655212440000|2022-06-14 13:14:00|3619.1|3613.1|3620.4|3614.4|3620.4|3614.4|3618.6|3612.6|10
1655212450000|2022-06-14 13:14:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655212480000|2022-06-14 13:14:40|3620.4|3614.4|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|3
1655212500000|2022-06-14 13:15:00|3621.1|3615.1|3623.4|3617.4|3623.4|3617.4|3621.1|3615.1|8
1655212510000|2022-06-14 13:15:10|3624.6|3618.6|3622.1|3616.1|3624.6|3618.6|3622.1|3616.1|10
1655212520000|2022-06-14 13:15:20|3621.9|3615.9|3620.1|3614.1|3621.9|3615.9|3620.1|3614.1|6
1655212530000|2022-06-14 13:15:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655212540000|2022-06-14 13:15:40|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.4|3612.4|16
1655212550000|2022-06-14 13:15:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|3
1655212560000|2022-06-14 13:16:00|3619.1|3613.1|3619.9|3613.9|3619.9|3613.9|3619.1|3613.1|2
1655212590000|2022-06-14 13:16:30|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1655212600000|2022-06-14 13:16:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655212620000|2022-06-14 13:17:00|3621.1|3615.1|3624.6|3618.6|3624.6|3618.6|3621.1|3615.1|5
1655212630000|2022-06-14 13:17:10|3624.4|3618.4|3624.9|3618.9|3625.1|3619.1|3624.1|3618.1|6
1655212640000|2022-06-14 13:17:20|3625.1|3619.1|3624.9|3618.9|3625.9|3619.9|3624.9|3618.9|6
1655212650000|2022-06-14 13:17:30|3625.4|3619.4|3624.6|3618.6|3625.4|3619.4|3624.6|3618.6|4
1655212660000|2022-06-14 13:17:40|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|2
1655212670000|2022-06-14 13:17:50|3623.6|3617.6|3621.9|3615.9|3623.6|3617.6|3621.6|3615.6|11
1655212680000|2022-06-14 13:18:00|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.1|3615.1|4
1655212690000|2022-06-14 13:18:10|3621.1|3615.1|3623.4|3617.4|3623.6|3617.6|3621.1|3615.1|6
1655212700000|2022-06-14 13:18:20|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|8
1655212710000|2022-06-14 13:18:30|3623.4|3617.4|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|3
1655212720000|2022-06-14 13:18:40|3623.6|3617.6|3622.9|3616.9|3623.6|3617.6|3622.9|3616.9|4
1655212730000|2022-06-14 13:18:50|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655212740000|2022-06-14 13:19:00|3622.1|3616.1|3621.6|3615.6|3622.1|3616.1|3621.6|3615.6|2
1655212790000|2022-06-14 13:19:50|3620.9|3614.9|3618.6|3612.6|3620.9|3614.9|3617.9|3611.9|11
1655212800000|2022-06-14 13:20:00|3618.9|3612.9|3619.9|3613.9|3620.9|3614.9|3618.9|3612.9|15
1655212820000|2022-06-14 13:20:20|3619.6|3613.6|3618.6|3612.6|3619.6|3613.6|3618.6|3612.6|6
1655212840000|2022-06-14 13:20:40|3617.1|3611.1|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1655212860000|2022-06-14 13:21:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655212870000|2022-06-14 13:21:10|3617.1|3611.1|3618.1|3612.1|3618.1|3612.1|3617.1|3611.1|3
1655212880000|2022-06-14 13:21:20|3617.4|3611.4|3618.9|3612.9|3619.6|3613.6|3617.4|3611.4|10
1655212890000|2022-06-14 13:21:30|3617.9|3611.9|3618.9|3612.9|3618.9|3612.9|3617.9|3611.9|6
1655212900000|2022-06-14 13:21:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|3
1655212910000|2022-06-14 13:21:50|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1655212920000|2022-06-14 13:22:00|3618.9|3612.9|3618.1|3612.1|3619.1|3613.1|3618.1|3612.1|5
1655212930000|2022-06-14 13:22:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655212940000|2022-06-14 13:22:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655212950000|2022-06-14 13:22:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655212960000|2022-06-14 13:22:40|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|2
1655212990000|2022-06-14 13:23:10|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1655213000000|2022-06-14 13:23:20|3619.1|3613.1|3615.9|3609.9|3619.1|3613.1|3615.9|3609.9|12
1655213010000|2022-06-14 13:23:30|3615.6|3609.6|3614.6|3608.6|3615.6|3609.6|3613.6|3607.6|6
1655213020000|2022-06-14 13:23:40|3614.4|3608.4|3613.1|3607.1|3614.4|3608.4|3613.1|3607.1|3
1655213030000|2022-06-14 13:23:50|3612.9|3606.9|3611.6|3605.6|3612.9|3606.9|3611.4|3605.4|7
1655213040000|2022-06-14 13:24:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|3
1655213050000|2022-06-14 13:24:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|3
1655213060000|2022-06-14 13:24:20|3612.4|3606.4|3612.4|3606.4|3612.9|3606.9|3612.1|3606.1|5
1655213070000|2022-06-14 13:24:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|3
1655213080000|2022-06-14 13:24:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1655213090000|2022-06-14 13:24:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655213100000|2022-06-14 13:25:00|3612.9|3606.9|3613.1|3607.1|3614.1|3608.1|3612.9|3606.9|12
1655213110000|2022-06-14 13:25:10|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|3
1655213120000|2022-06-14 13:25:20|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.4|3606.4|5
1655213130000|2022-06-14 13:25:30|3612.6|3606.6|3613.1|3607.1|3613.6|3607.6|3612.1|3606.1|15
1655213140000|2022-06-14 13:25:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|6
1655213150000|2022-06-14 13:25:50|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|6
1655213160000|2022-06-14 13:26:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|14
1655213170000|2022-06-14 13:26:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655213180000|2022-06-14 13:26:20|3612.9|3606.9|3611.9|3605.9|3612.9|3606.9|3611.9|3605.9|4
1655213190000|2022-06-14 13:26:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|3
1655213210000|2022-06-14 13:26:50|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.1|3603.1|10
1655213220000|2022-06-14 13:27:00|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|5
1655213250000|2022-06-14 13:27:30|3609.4|3603.4|3610.6|3604.6|3611.1|3605.1|3609.4|3603.4|6
1655213260000|2022-06-14 13:27:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|3
1655213270000|2022-06-14 13:27:50|3609.9|3603.9|3608.4|3602.4|3609.9|3603.9|3608.4|3602.4|8
1655213280000|2022-06-14 13:28:00|3608.6|3602.6|3607.9|3601.9|3608.6|3602.6|3607.6|3601.6|6
1655213290000|2022-06-14 13:28:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655213300000|2022-06-14 13:28:20|3607.9|3601.9|3605.4|3599.4|3607.9|3601.9|3605.1|3599.1|4
1655213310000|2022-06-14 13:28:30|3604.6|3598.6|3605.4|3599.4|3605.4|3599.4|3604.6|3598.6|5
1655213320000|2022-06-14 13:28:40|3605.6|3599.6|3605.9|3599.9|3606.1|3600.1|3604.9|3598.9|13
1655213330000|2022-06-14 13:28:50|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.6|3599.6|5
1655213340000|2022-06-14 13:29:00|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1655213350000|2022-06-14 13:29:10|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|3
1655213360000|2022-06-14 13:29:20|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1655213370000|2022-06-14 13:29:30|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.1|3598.1|8
1655213380000|2022-06-14 13:29:40|3604.6|3598.6|3604|3598|3604.6|3598.6|3602.5|3596.5|12
1655213390000|2022-06-14 13:29:50|3603.8|3597.8|3604|3598|3604.5|3598.5|3603.5|3597.5|10
1655213400000|2022-06-14 13:30:00|3604.5|3598.5|3602.5|3596.5|3604.5|3598.5|3601.8|3595.8|12
1655213410000|2022-06-14 13:30:10|3602.1|3596.1|3602|3596|3603|3597|3602|3596|6
1655213420000|2022-06-14 13:30:20|3601.8|3595.8|3602.1|3596.1|3602.4|3596.4|3601.8|3595.8|6
1655213430000|2022-06-14 13:30:30|3602|3596|3601.3|3595.3|3602|3596|3601.3|3595.3|4
1655213440000|2022-06-14 13:30:40|3601.5|3595.5|3601.9|3595.9|3602.1|3596.1|3601.3|3595.3|7
1655213450000|2022-06-14 13:30:50|3602.1|3596.1|3603.1|3597.1|3603.9|3597.9|3602.1|3596.1|5
1655213460000|2022-06-14 13:31:00|3603.4|3597.4|3602.6|3596.6|3603.4|3597.4|3601.6|3595.6|13
1655213470000|2022-06-14 13:31:10|3602.4|3596.4|3601.4|3595.4|3602.4|3596.4|3601.4|3595.4|4
1655213480000|2022-06-14 13:31:20|3601.1|3595.1|3600.1|3594.1|3601.4|3595.4|3600.1|3594.1|5
1655213490000|2022-06-14 13:31:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655213500000|2022-06-14 13:31:40|3599.9|3593.9|3601.1|3595.1|3601.4|3595.4|3599.9|3593.9|6
1655213510000|2022-06-14 13:31:50|3600.9|3594.9|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|7
1655213520000|2022-06-14 13:32:00|3600.6|3594.6|3601.1|3595.1|3601.4|3595.4|3600.1|3594.1|9
1655213530000|2022-06-14 13:32:10|3601.4|3595.4|3603.4|3597.4|3605.6|3599.6|3601.4|3595.4|13
1655213540000|2022-06-14 13:32:20|3603.1|3597.1|3601.6|3595.6|3603.1|3597.1|3601.6|3595.6|5
1655213550000|2022-06-14 13:32:30|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|5
1655213560000|2022-06-14 13:32:40|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.4|3594.4|5
1655213570000|2022-06-14 13:32:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|8
1655213580000|2022-06-14 13:33:00|3599.9|3593.9|3598.1|3592.1|3599.9|3593.9|3597.4|3591.4|8
1655213590000|2022-06-14 13:33:10|3597.9|3591.9|3596.9|3590.9|3597.9|3591.9|3596.1|3590.1|9
1655213600000|2022-06-14 13:33:20|3597.1|3591.1|3600.5|3594.5|3600.5|3594.5|3596.1|3590.1|9
1655213610000|2022-06-14 13:33:30|3600.3|3594.3|3605.3|3599.3|3606.8|3600.8|3600.3|3594.3|6
1655213620000|2022-06-14 13:33:40|3605|3599|3605.5|3599.5|3606|3600|3604|3598|11
1655213630000|2022-06-14 13:33:50|3605.8|3599.8|3604.3|3598.3|3606|3600|3604.3|3598.3|10
1655213640000|2022-06-14 13:34:00|3604|3598|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|5
1655213660000|2022-06-14 13:34:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655213670000|2022-06-14 13:34:30|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|3
1655213680000|2022-06-14 13:34:40|3604.9|3598.9|3605.1|3599.1|3605.9|3599.9|3604.9|3598.9|4
1655213690000|2022-06-14 13:34:50|3605.4|3599.4|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|7
1655213700000|2022-06-14 13:35:00|3605.6|3599.6|3604.4|3598.4|3605.6|3599.6|3604.4|3598.4|5
1655213710000|2022-06-14 13:35:10|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.6|3597.6|8
1655213720000|2022-06-14 13:35:20|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1655213730000|2022-06-14 13:35:30|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.4|3597.4|4
1655213740000|2022-06-14 13:35:40|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|5
1655213750000|2022-06-14 13:35:50|3604.4|3598.4|3605.9|3599.9|3605.9|3599.9|3604.4|3598.4|6
1655213760000|2022-06-14 13:36:00|3605.1|3599.1|3606.4|3600.4|3606.4|3600.4|3605.1|3599.1|5
1655213770000|2022-06-14 13:36:10|3606.1|3600.1|3604.9|3598.9|3606.1|3600.1|3604.9|3598.9|4
1655213820000|2022-06-14 13:37:00|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1655213830000|2022-06-14 13:37:10|3604.1|3598.1|3603.9|3597.9|3604.6|3598.6|3603.9|3597.9|6
1655213930000|2022-06-14 13:38:50|3604.1|3598.1|3606.4|3600.4|3606.4|3600.4|3604.1|3598.1|3
1655213940000|2022-06-14 13:39:00|3608.1|3602.1|3607.9|3601.9|3609.1|3603.1|3607.9|3601.9|8
1655213950000|2022-06-14 13:39:10|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1655213960000|2022-06-14 13:39:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655213980000|2022-06-14 13:39:40|3609.4|3603.4|3609.6|3603.6|3610.4|3604.4|3609.4|3603.4|6
1655213990000|2022-06-14 13:39:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1655214010000|2022-06-14 13:40:10|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1655214020000|2022-06-14 13:40:20|3609.6|3603.6|3610.4|3604.4|3610.9|3604.9|3609.6|3603.6|5
1655214030000|2022-06-14 13:40:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655214040000|2022-06-14 13:40:40|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1655214050000|2022-06-14 13:40:50|3609.1|3603.1|3608.4|3602.4|3609.1|3603.1|3608.4|3602.4|3
1655214060000|2022-06-14 13:41:00|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|3
1655214120000|2022-06-14 13:42:00|3607.9|3601.9|3608.4|3602.4|3608.9|3602.9|3607.6|3601.6|4
1655214130000|2022-06-14 13:42:10|3608.6|3602.6|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|3
1655214140000|2022-06-14 13:42:20|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1655214170000|2022-06-14 13:42:50|3607.6|3601.6|3608.4|3602.4|3608.4|3602.4|3607.6|3601.6|2
1655214180000|2022-06-14 13:43:00|3607.9|3601.9|3604.6|3598.6|3607.9|3601.9|3604.6|3598.6|5
1655214190000|2022-06-14 13:43:10|3606.1|3600.1|3606.6|3600.6|3607.6|3601.6|3606.1|3600.1|6
1655214200000|2022-06-14 13:43:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1655214210000|2022-06-14 13:43:30|3605.9|3599.9|3604.6|3598.6|3605.9|3599.9|3604.4|3598.4|4
1655214220000|2022-06-14 13:43:40|3604.4|3598.4|3608.4|3602.4|3608.4|3602.4|3603.6|3597.6|7
1655214240000|2022-06-14 13:44:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655214250000|2022-06-14 13:44:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655214260000|2022-06-14 13:44:20|3607.4|3601.4|3606.4|3600.4|3607.4|3601.4|3606.4|3600.4|7
1655214270000|2022-06-14 13:44:30|3605.9|3599.9|3603.4|3597.4|3606.1|3600.1|3603.1|3597.1|10
1655214290000|2022-06-14 13:44:50|3603.1|3597.1|3601.6|3595.6|3603.1|3597.1|3601.4|3595.4|10
1655214300000|2022-06-14 13:45:00|3601.4|3595.4|3607|3601|3607.5|3601.5|3601.4|3595.4|10
1655214310000|2022-06-14 13:45:10|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1655214320000|2022-06-14 13:45:20|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1655214330000|2022-06-14 13:45:30|3606.5|3600.5|3604.5|3598.5|3606.5|3600.5|3604.5|3598.5|3
1655214340000|2022-06-14 13:45:40|3604|3598|3601.1|3595.1|3604|3598|3600.5|3594.5|15
1655214350000|2022-06-14 13:45:50|3600.9|3594.9|3599.6|3593.6|3600.9|3594.9|3599.4|3593.4|9
1655214360000|2022-06-14 13:46:00|3599.4|3593.4|3603.9|3597.9|3604.3|3598.3|3599.4|3593.4|13
1655214370000|2022-06-14 13:46:10|3603.3|3597.3|3604|3598|3604|3598|3603|3597|3
1655214380000|2022-06-14 13:46:20|3604.3|3598.3|3603.6|3597.6|3604.3|3598.3|3603.4|3597.4|3
1655214390000|2022-06-14 13:46:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1655214400000|2022-06-14 13:46:40|3603.6|3597.6|3605.6|3599.6|3605.6|3599.6|3603.6|3597.6|4
1655214410000|2022-06-14 13:46:50|3605.9|3599.9|3605.9|3599.9|3607.1|3601.1|3605.6|3599.6|11
1655214420000|2022-06-14 13:47:00|3606.1|3600.1|3604.9|3598.9|3606.1|3600.1|3604.9|3598.9|7
1655214430000|2022-06-14 13:47:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1655214440000|2022-06-14 13:47:20|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1655214460000|2022-06-14 13:47:40|3606.4|3600.4|3606.9|3600.9|3606.9|3600.9|3606.4|3600.4|2
1655214470000|2022-06-14 13:47:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655214480000|2022-06-14 13:48:00|3608.6|3602.6|3611.1|3605.1|3611.6|3605.6|3608.6|3602.6|3
1655214500000|2022-06-14 13:48:20|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3609.6|3603.6|5
1655214510000|2022-06-14 13:48:30|3610.4|3604.4|3608.4|3602.4|3610.4|3604.4|3608.4|3602.4|7
1655214520000|2022-06-14 13:48:40|3608.6|3602.6|3610.1|3604.1|3610.1|3604.1|3608.6|3602.6|5
1655214530000|2022-06-14 13:48:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655214540000|2022-06-14 13:49:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655214550000|2022-06-14 13:49:10|3610.4|3604.4|3611.6|3605.6|3611.6|3605.6|3610.4|3604.4|2
1655214560000|2022-06-14 13:49:20|3611.5|3605.5|3612|3606|3612|3606|3611.5|3605.5|2
1655214570000|2022-06-14 13:49:30|3611.9|3605.9|3613.4|3607.4|3613.4|3607.4|3611.9|3605.9|6
1655214580000|2022-06-14 13:49:40|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|5
1655214590000|2022-06-14 13:49:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|3
1655214600000|2022-06-14 13:50:00|3612.1|3606.1|3610.9|3604.9|3612.1|3606.1|3610.1|3604.1|4
1655214610000|2022-06-14 13:50:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1655214620000|2022-06-14 13:50:20|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.4|3603.4|4
1655214630000|2022-06-14 13:50:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1655214670000|2022-06-14 13:51:10|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655214720000|2022-06-14 13:52:00|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|2
1655214730000|2022-06-14 13:52:10|3609.6|3603.6|3611.6|3605.6|3611.6|3605.6|3609.6|3603.6|3
1655214740000|2022-06-14 13:52:20|3611.9|3605.9|3613.4|3607.4|3613.4|3607.4|3611.9|3605.9|3
1655214750000|2022-06-14 13:52:30|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|3
1655214760000|2022-06-14 13:52:40|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655214780000|2022-06-14 13:53:00|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|3
1655214790000|2022-06-14 13:53:10|3612.1|3606.1|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|3
1655214800000|2022-06-14 13:53:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655214870000|2022-06-14 13:54:30|3611.1|3605.1|3611.6|3605.6|3611.9|3605.9|3611.1|3605.1|3
1655214890000|2022-06-14 13:54:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655214900000|2022-06-14 13:55:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1655214910000|2022-06-14 13:55:10|3611.9|3605.9|3615.6|3609.6|3615.6|3609.6|3611.9|3605.9|3
1655214920000|2022-06-14 13:55:20|3615.4|3609.4|3616.4|3610.4|3616.4|3610.4|3615.4|3609.4|2
1655214930000|2022-06-14 13:55:30|3616.6|3610.6|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|4
1655214940000|2022-06-14 13:55:40|3616.6|3610.6|3618.6|3612.6|3618.6|3612.6|3616.6|3610.6|4
1655214950000|2022-06-14 13:55:50|3619.1|3613.1|3620.4|3614.4|3621.1|3615.1|3618.9|3612.9|10
1655214960000|2022-06-14 13:56:00|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3617.1|3611.1|14
1655214970000|2022-06-14 13:56:10|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|3
1655214980000|2022-06-14 13:56:20|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|2
1655214990000|2022-06-14 13:56:30|3618.4|3612.4|3617.1|3611.1|3618.4|3612.4|3617.1|3611.1|6
1655215000000|2022-06-14 13:56:40|3616.9|3610.9|3614.9|3608.9|3616.9|3610.9|3614.9|3608.9|5
1655215020000|2022-06-14 13:57:00|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|5
1655215030000|2022-06-14 13:57:10|3613.9|3607.9|3615.1|3609.1|3615.4|3609.4|3613.9|3607.9|6
1655215040000|2022-06-14 13:57:20|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|5
1655215050000|2022-06-14 13:57:30|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655215060000|2022-06-14 13:57:40|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|3
1655215080000|2022-06-14 13:58:00|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|3
1655215090000|2022-06-14 13:58:10|3613.9|3607.9|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|3
1655215100000|2022-06-14 13:58:20|3612.6|3606.6|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|2
1655215120000|2022-06-14 13:58:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655215130000|2022-06-14 13:58:50|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|2
1655215140000|2022-06-14 13:59:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655215200000|2022-06-14 14:00:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655215220000|2022-06-14 14:00:20|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|3
1655215230000|2022-06-14 14:00:30|3614.6|3608.6|3617.6|3611.6|3617.6|3611.6|3614.6|3608.6|5
1655215240000|2022-06-14 14:00:40|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|4
1655215260000|2022-06-14 14:01:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655215270000|2022-06-14 14:01:10|3615.6|3609.6|3614.4|3608.4|3615.6|3609.6|3614.4|3608.4|3
1655215280000|2022-06-14 14:01:20|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1655215290000|2022-06-14 14:01:30|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|4
1655215300000|2022-06-14 14:01:40|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1655215330000|2022-06-14 14:02:10|3614.6|3608.6|3616.4|3610.4|3616.4|3610.4|3614.6|3608.6|5
1655215350000|2022-06-14 14:02:30|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|5
1655215360000|2022-06-14 14:02:40|3617.4|3611.4|3617.6|3611.6|3617.9|3611.9|3617.4|3611.4|3
1655215370000|2022-06-14 14:02:50|3616.9|3610.9|3617.9|3611.9|3618.4|3612.4|3616.9|3610.9|6
1655215390000|2022-06-14 14:03:10|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|5
1655215400000|2022-06-14 14:03:20|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.4|3610.4|6
1655215410000|2022-06-14 14:03:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655215420000|2022-06-14 14:03:40|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1655215430000|2022-06-14 14:03:50|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|4
1655215440000|2022-06-14 14:04:00|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.4|3609.4|4
1655215450000|2022-06-14 14:04:10|3616.1|3610.1|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|5
1655215460000|2022-06-14 14:04:20|3615.9|3609.9|3617.4|3611.4|3617.4|3611.4|3615.6|3609.6|5
1655215480000|2022-06-14 14:04:40|3617.6|3611.6|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|5
1655215490000|2022-06-14 14:04:50|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1655215500000|2022-06-14 14:05:00|3616.9|3610.9|3614.9|3608.9|3616.9|3610.9|3614.9|3608.9|5
1655215510000|2022-06-14 14:05:10|3614.6|3608.6|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|7
1655215520000|2022-06-14 14:05:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655215530000|2022-06-14 14:05:30|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1655215560000|2022-06-14 14:06:00|3615.4|3609.4|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|4
1655215570000|2022-06-14 14:06:10|3615.1|3609.1|3614.1|3608.1|3615.1|3609.1|3614.1|3608.1|5
1655215620000|2022-06-14 14:07:00|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|3
1655215630000|2022-06-14 14:07:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655215650000|2022-06-14 14:07:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655215660000|2022-06-14 14:07:40|3614.1|3608.1|3617.1|3611.1|3617.1|3611.1|3614.1|3608.1|5
1655215670000|2022-06-14 14:07:50|3616.9|3610.9|3615.9|3609.9|3616.9|3610.9|3615.6|3609.6|8
1655215680000|2022-06-14 14:08:00|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|2
1655215690000|2022-06-14 14:08:10|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|4
1655215720000|2022-06-14 14:08:40|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|3
1655215730000|2022-06-14 14:08:50|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1655215740000|2022-06-14 14:09:00|3615.6|3609.6|3616.1|3610.1|3616.4|3610.4|3615.6|3609.6|3
1655215760000|2022-06-14 14:09:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655215770000|2022-06-14 14:09:30|3616.9|3610.9|3618.6|3612.6|3619.4|3613.4|3616.9|3610.9|6
1655215780000|2022-06-14 14:09:40|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1655215790000|2022-06-14 14:09:50|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1655215830000|2022-06-14 14:10:30|3615.6|3609.6|3614.1|3608.1|3615.6|3609.6|3614.1|3608.1|2
1655215840000|2022-06-14 14:10:40|3613.9|3607.9|3615.1|3609.1|3615.1|3609.1|3613.6|3607.6|5
1655215850000|2022-06-14 14:10:50|3614.9|3608.9|3612.4|3606.4|3614.9|3608.9|3612.1|3606.1|11
1655215860000|2022-06-14 14:11:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1655215870000|2022-06-14 14:11:10|3611.9|3605.9|3609.9|3603.9|3611.9|3605.9|3609.9|3603.9|7
1655215880000|2022-06-14 14:11:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655215920000|2022-06-14 14:12:00|3609.4|3603.4|3611.6|3605.6|3611.9|3605.9|3609.4|3603.4|5
1655215930000|2022-06-14 14:12:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655215940000|2022-06-14 14:12:20|3612.9|3606.9|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|7
1655215950000|2022-06-14 14:12:30|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|4
1655215960000|2022-06-14 14:12:40|3611.4|3605.4|3613.4|3607.4|3613.4|3607.4|3611.4|3605.4|4
1655215970000|2022-06-14 14:12:50|3613.6|3607.6|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|4
1655215980000|2022-06-14 14:13:00|3614.1|3608.1|3615.4|3609.4|3615.6|3609.6|3614.1|3608.1|8
1655215990000|2022-06-14 14:13:10|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|2
1655216000000|2022-06-14 14:13:20|3614.4|3608.4|3612.9|3606.9|3614.6|3608.6|3612.9|3606.9|8
1655216010000|2022-06-14 14:13:30|3612.6|3606.6|3611.6|3605.6|3612.6|3606.6|3611.6|3605.6|4
1655216020000|2022-06-14 14:13:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655216040000|2022-06-14 14:14:00|3611.1|3605.1|3609.6|3603.6|3611.1|3605.1|3609.6|3603.6|4
1655216060000|2022-06-14 14:14:20|3609.9|3603.9|3608.4|3602.4|3609.9|3603.9|3608.4|3602.4|5
1655216080000|2022-06-14 14:14:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1655216090000|2022-06-14 14:14:50|3609.9|3603.9|3609.9|3603.9|3611.4|3605.4|3609.9|3603.9|9
1655216100000|2022-06-14 14:15:00|3610.1|3604.1|3609.4|3603.4|3610.6|3604.6|3608.4|3602.4|9
1655216110000|2022-06-14 14:15:10|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1655216120000|2022-06-14 14:15:20|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|4
1655216140000|2022-06-14 14:15:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655216150000|2022-06-14 14:15:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655216160000|2022-06-14 14:16:00|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|4
1655216190000|2022-06-14 14:16:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|5
1655216200000|2022-06-14 14:16:40|3611.1|3605.1|3610.4|3604.4|3611.1|3605.1|3610.4|3604.4|4
1655216210000|2022-06-14 14:16:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655216230000|2022-06-14 14:17:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1655216240000|2022-06-14 14:17:20|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|2
1655216250000|2022-06-14 14:17:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655216270000|2022-06-14 14:17:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1655216280000|2022-06-14 14:18:00|3608.6|3602.6|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|3
1655216310000|2022-06-14 14:18:30|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|4
1655216320000|2022-06-14 14:18:40|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|2
1655216330000|2022-06-14 14:18:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1655216350000|2022-06-14 14:19:10|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1655216370000|2022-06-14 14:19:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|4
1655216390000|2022-06-14 14:19:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|4
1655216400000|2022-06-14 14:20:00|3608.4|3602.4|3608.9|3602.9|3608.9|3602.9|3608.4|3602.4|2
1655216430000|2022-06-14 14:20:30|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|4
1655216460000|2022-06-14 14:21:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1655216470000|2022-06-14 14:21:10|3608.6|3602.6|3609.9|3603.9|3609.9|3603.9|3608.6|3602.6|4
1655216480000|2022-06-14 14:21:20|3610.1|3604.1|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|6
1655216490000|2022-06-14 14:21:30|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1655216510000|2022-06-14 14:21:50|3609.9|3603.9|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|4
1655216540000|2022-06-14 14:22:20|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1655216550000|2022-06-14 14:22:30|3609.4|3603.4|3613.1|3607.1|3613.1|3607.1|3609.4|3603.4|5
1655216560000|2022-06-14 14:22:40|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3611.9|3605.9|6
1655216570000|2022-06-14 14:22:50|3612.6|3606.6|3613.4|3607.4|3613.9|3607.9|3612.6|3606.6|5
1655216580000|2022-06-14 14:23:00|3612.4|3606.4|3613.4|3607.4|3613.4|3607.4|3612.4|3606.4|4
1655216590000|2022-06-14 14:23:10|3613.1|3607.1|3614.4|3608.4|3614.4|3608.4|3612.9|3606.9|6
1655216600000|2022-06-14 14:23:20|3614.6|3608.6|3615.1|3609.1|3615.4|3609.4|3614.6|3608.6|3
1655216610000|2022-06-14 14:23:30|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|2
1655216620000|2022-06-14 14:23:40|3614.6|3608.6|3614.9|3608.9|3615.6|3609.6|3614.6|3608.6|5
1655216630000|2022-06-14 14:23:50|3615.1|3609.1|3616.4|3610.4|3616.6|3610.6|3615.1|3609.1|5
1655216640000|2022-06-14 14:24:00|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.6|3608.6|3
1655216650000|2022-06-14 14:24:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655216670000|2022-06-14 14:24:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655216700000|2022-06-14 14:25:00|3614.4|3608.4|3612.1|3606.1|3614.4|3608.4|3612.1|3606.1|3
1655216710000|2022-06-14 14:25:10|3611.9|3605.9|3610.6|3604.6|3611.9|3605.9|3610.6|3604.6|7
1655216720000|2022-06-14 14:25:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3610.9|3604.9|7
1655216730000|2022-06-14 14:25:30|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|3
1655216740000|2022-06-14 14:25:40|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1655216760000|2022-06-14 14:26:00|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|2
1655216770000|2022-06-14 14:26:10|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1655216800000|2022-06-14 14:26:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655216870000|2022-06-14 14:27:50|3610.6|3604.6|3609.1|3603.1|3610.6|3604.6|3609.1|3603.1|6
1655216880000|2022-06-14 14:28:00|3608.9|3602.9|3607.6|3601.6|3608.9|3602.9|3607.6|3601.6|5
1655216890000|2022-06-14 14:28:10|3608.1|3602.1|3609.1|3603.1|3609.1|3603.1|3608.1|3602.1|3
1655216920000|2022-06-14 14:28:40|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1655216930000|2022-06-14 14:28:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655216960000|2022-06-14 14:29:20|3610.1|3604.1|3611.1|3605.1|3611.6|3605.6|3610.1|3604.1|4
1655216970000|2022-06-14 14:29:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655216980000|2022-06-14 14:29:40|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655216990000|2022-06-14 14:29:50|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1655217020000|2022-06-14 14:30:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655217030000|2022-06-14 14:30:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655217040000|2022-06-14 14:30:40|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|5
1655217050000|2022-06-14 14:30:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655217060000|2022-06-14 14:31:00|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|2
1655217070000|2022-06-14 14:31:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1655217080000|2022-06-14 14:31:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1655217090000|2022-06-14 14:31:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655217100000|2022-06-14 14:31:40|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1655217120000|2022-06-14 14:32:00|3612.4|3606.4|3612.9|3606.9|3613.1|3607.1|3612.4|3606.4|3
1655217130000|2022-06-14 14:32:10|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.4|3606.4|4
1655217160000|2022-06-14 14:32:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655217180000|2022-06-14 14:33:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655217190000|2022-06-14 14:33:10|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1655217200000|2022-06-14 14:33:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655217220000|2022-06-14 14:33:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655217230000|2022-06-14 14:33:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655217330000|2022-06-14 14:35:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|3
1655217340000|2022-06-14 14:35:40|3613.1|3607.1|3611.1|3605.1|3613.1|3607.1|3611.1|3605.1|3
1655217350000|2022-06-14 14:35:50|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|2
1655217360000|2022-06-14 14:36:00|3612.4|3606.4|3611.1|3605.1|3612.6|3606.6|3611.1|3605.1|4
1655217370000|2022-06-14 14:36:10|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.6|3604.6|7
1655217380000|2022-06-14 14:36:20|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1655217390000|2022-06-14 14:36:30|3611.1|3605.1|3612.4|3606.4|3612.6|3606.6|3611.1|3605.1|5
1655217400000|2022-06-14 14:36:40|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1655217410000|2022-06-14 14:36:50|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1655217420000|2022-06-14 14:37:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|3
1655217430000|2022-06-14 14:37:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1655217440000|2022-06-14 14:37:20|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|4
1655217470000|2022-06-14 14:37:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1655217520000|2022-06-14 14:38:40|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1655217540000|2022-06-14 14:39:00|3611.1|3605.1|3612.6|3606.6|3612.6|3606.6|3611.1|3605.1|5
1655217550000|2022-06-14 14:39:10|3612.4|3606.4|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|4
1655217560000|2022-06-14 14:39:20|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1655217570000|2022-06-14 14:39:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655217580000|2022-06-14 14:39:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1655217590000|2022-06-14 14:39:50|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1655217620000|2022-06-14 14:40:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1655217670000|2022-06-14 14:41:10|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|2
1655217680000|2022-06-14 14:41:20|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1655217700000|2022-06-14 14:41:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655217710000|2022-06-14 14:41:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|3
1655217720000|2022-06-14 14:42:00|3607.8|3601.8|3604.1|3598.1|3607.8|3601.8|3604.1|3598.1|14
1655217730000|2022-06-14 14:42:10|3604.4|3598.4|3605.6|3599.6|3606.1|3600.1|3604.1|3598.1|11
1655217740000|2022-06-14 14:42:20|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|2
1655217750000|2022-06-14 14:42:30|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655217800000|2022-06-14 14:43:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655217810000|2022-06-14 14:43:30|3605.1|3599.1|3606.4|3600.4|3606.4|3600.4|3605.1|3599.1|4
1655217820000|2022-06-14 14:43:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655217830000|2022-06-14 14:43:50|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655217860000|2022-06-14 14:44:20|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655217870000|2022-06-14 14:44:30|3605.9|3599.9|3604.5|3598.5|3605.9|3599.9|3604.5|3598.5|3
1655217880000|2022-06-14 14:44:40|3604.4|3598.4|3603|3597|3604.4|3598.4|3602.9|3596.9|3
1655217890000|2022-06-14 14:44:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655217900000|2022-06-14 14:45:00|3602.9|3596.9|3604.9|3598.9|3605.4|3599.4|3602.9|3596.9|9
1655217910000|2022-06-14 14:45:10|3605.4|3599.4|3605.6|3599.6|3606.9|3600.9|3605.1|3599.1|9
1655217920000|2022-06-14 14:45:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655217930000|2022-06-14 14:45:30|3605.6|3599.6|3606.1|3600.1|3606.4|3600.4|3605.6|3599.6|4
1655217940000|2022-06-14 14:45:40|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1655217960000|2022-06-14 14:46:00|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|4
1655217970000|2022-06-14 14:46:10|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|2
1655217980000|2022-06-14 14:46:20|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1655217990000|2022-06-14 14:46:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655218000000|2022-06-14 14:46:40|3604.9|3598.9|3608.6|3602.6|3608.6|3602.6|3604.9|3598.9|9
1655218010000|2022-06-14 14:46:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|3
1655218020000|2022-06-14 14:47:00|3609.6|3603.6|3611.4|3605.4|3611.4|3605.4|3609.4|3603.4|9
1655218030000|2022-06-14 14:47:10|3611.9|3605.9|3609.9|3603.9|3611.9|3605.9|3609.9|3603.9|8
1655218040000|2022-06-14 14:47:20|3610.1|3604.1|3611.1|3605.1|3611.4|3605.4|3610.1|3604.1|5
1655218050000|2022-06-14 14:47:30|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.6|3603.6|7
1655218060000|2022-06-14 14:47:40|3609.6|3603.6|3607.6|3601.6|3609.6|3603.6|3606.5|3600.5|11
1655218070000|2022-06-14 14:47:50|3607.1|3601.1|3606.6|3600.6|3608.1|3602.1|3606.6|3600.6|4
1655218080000|2022-06-14 14:48:00|3606.4|3600.4|3604.6|3598.6|3606.4|3600.4|3604.6|3598.6|4
1655218090000|2022-06-14 14:48:10|3604.4|3598.4|3603.4|3597.4|3604.5|3598.5|3603.4|3597.4|7
1655218100000|2022-06-14 14:48:20|3603.1|3597.1|3602.4|3596.4|3603.1|3597.1|3602.4|3596.4|3
1655218120000|2022-06-14 14:48:40|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|3
1655218130000|2022-06-14 14:48:50|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|3
1655218140000|2022-06-14 14:49:00|3600.1|3594.1|3599.1|3593.1|3600.1|3594.1|3599.1|3593.1|6
1655218150000|2022-06-14 14:49:10|3599.4|3593.4|3601.1|3595.1|3601.1|3595.1|3599.4|3593.4|2
1655218160000|2022-06-14 14:49:20|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1655218170000|2022-06-14 14:49:30|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|3
1655218190000|2022-06-14 14:49:50|3599.1|3593.1|3598.6|3592.6|3599.1|3593.1|3598.1|3592.1|4
1655218200000|2022-06-14 14:50:00|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.4|3592.4|5
1655218210000|2022-06-14 14:50:10|3599.1|3593.1|3600.1|3594.1|3600.1|3594.1|3599.1|3593.1|2
1655218220000|2022-06-14 14:50:20|3600.4|3594.4|3599.6|3593.6|3600.9|3594.9|3599.6|3593.6|5
1655218230000|2022-06-14 14:50:30|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|5
1655218240000|2022-06-14 14:50:40|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|3
1655218250000|2022-06-14 14:50:50|3597.6|3591.6|3598.4|3592.4|3598.9|3592.9|3597.6|3591.6|8
1655218260000|2022-06-14 14:51:00|3598.6|3592.6|3598.1|3592.1|3599.1|3593.1|3597.9|3591.9|7
1655218270000|2022-06-14 14:51:10|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|4
1655218280000|2022-06-14 14:51:20|3597.9|3591.9|3598.1|3592.1|3598.4|3592.4|3597.9|3591.9|4
1655218290000|2022-06-14 14:51:30|3597.6|3591.6|3595.4|3589.4|3597.9|3591.9|3595.4|3589.4|14
1655218300000|2022-06-14 14:51:40|3595.1|3589.1|3595.4|3589.4|3595.9|3589.9|3594.6|3588.6|11
1655218310000|2022-06-14 14:51:50|3595.6|3589.6|3597.4|3591.4|3597.4|3591.4|3595.6|3589.6|4
1655218320000|2022-06-14 14:52:00|3597.6|3591.6|3601.1|3595.1|3601.1|3595.1|3597.4|3591.4|5
1655218330000|2022-06-14 14:52:10|3601.9|3595.9|3603.4|3597.4|3603.9|3597.9|3601.9|3595.9|7
1655218340000|2022-06-14 14:52:20|3602.9|3596.9|3605.6|3599.6|3605.6|3599.6|3602.9|3596.9|6
1655218350000|2022-06-14 14:52:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3603.9|3597.9|4
1655218360000|2022-06-14 14:52:40|3604.3|3598.3|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|5
1655218380000|2022-06-14 14:53:00|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1655218390000|2022-06-14 14:53:10|3603.9|3597.9|3600.9|3594.9|3603.9|3597.9|3600.9|3594.9|10
1655218400000|2022-06-14 14:53:20|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1655218410000|2022-06-14 14:53:30|3600.1|3594.1|3601.4|3595.4|3601.4|3595.4|3600.1|3594.1|2
1655218420000|2022-06-14 14:53:40|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|3
1655218440000|2022-06-14 14:54:00|3601.1|3595.1|3603.4|3597.4|3603.4|3597.4|3600.4|3594.4|7
1655218450000|2022-06-14 14:54:10|3602.9|3596.9|3601.1|3595.1|3602.9|3596.9|3601.1|3595.1|3
1655218460000|2022-06-14 14:54:20|3600.9|3594.9|3596.4|3590.4|3600.9|3594.9|3596.4|3590.4|10
1655218470000|2022-06-14 14:54:30|3596.1|3590.1|3595.9|3589.9|3597.1|3591.1|3595.1|3589.1|14
1655218480000|2022-06-14 14:54:40|3595.4|3589.4|3597.6|3591.6|3597.6|3591.6|3595.4|3589.4|8
1655218490000|2022-06-14 14:54:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655218500000|2022-06-14 14:55:00|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1655218510000|2022-06-14 14:55:10|3598.8|3592.8|3600|3594|3600.3|3594.3|3598.8|3592.8|8
1655218520000|2022-06-14 14:55:20|3600.3|3594.3|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|4
1655218530000|2022-06-14 14:55:30|3598.1|3592.1|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|7
1655218540000|2022-06-14 14:55:40|3598.4|3592.4|3598.6|3592.6|3598.9|3592.9|3598.1|3592.1|14
1655218550000|2022-06-14 14:55:50|3598.4|3592.4|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|15
1655218560000|2022-06-14 14:56:00|3598.6|3592.6|3590.9|3584.9|3598.6|3592.6|3590.9|3584.9|8
1655218570000|2022-06-14 14:56:10|3594|3588|3597|3591|3597|3591|3592.9|3586.9|13
1655218580000|2022-06-14 14:56:20|3596.9|3590.9|3597|3591|3597|3591|3594.8|3588.8|10
1655218590000|2022-06-14 14:56:30|3597.3|3591.3|3597.4|3591.4|3597.4|3591.4|3596.8|3590.8|5
1655218600000|2022-06-14 14:56:40|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|5
1655218610000|2022-06-14 14:56:50|3596.3|3590.3|3598.8|3592.8|3598.8|3592.8|3596.3|3590.3|6
1655218620000|2022-06-14 14:57:00|3599.8|3593.8|3600.8|3594.8|3602.5|3596.5|3599.5|3593.5|10
1655218630000|2022-06-14 14:57:10|3600.5|3594.5|3600.8|3594.8|3602.8|3596.8|3600.5|3594.5|9
1655218640000|2022-06-14 14:57:20|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|4
1655218650000|2022-06-14 14:57:30|3602|3596|3602.3|3596.3|3602.4|3596.4|3601.9|3595.9|8
1655218660000|2022-06-14 14:57:40|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1655218670000|2022-06-14 14:57:50|3602.5|3596.5|3600.8|3594.8|3602.5|3596.5|3600.8|3594.8|5
1655218680000|2022-06-14 14:58:00|3600.5|3594.5|3600.9|3594.9|3600.9|3594.9|3600.5|3594.5|3
1655218690000|2022-06-14 14:58:10|3601.1|3595.1|3604.1|3598.1|3604.4|3598.4|3601.1|3595.1|9
1655218700000|2022-06-14 14:58:20|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1655218710000|2022-06-14 14:58:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655218720000|2022-06-14 14:58:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|3
1655218730000|2022-06-14 14:58:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|6
1655218740000|2022-06-14 14:59:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1655218750000|2022-06-14 14:59:10|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1655218760000|2022-06-14 14:59:20|3603.4|3597.4|3602.4|3596.4|3603.6|3597.6|3602.4|3596.4|4
1655218770000|2022-06-14 14:59:30|3602.1|3596.1|3599.6|3593.6|3602.1|3596.1|3599.6|3593.6|6
1655218780000|2022-06-14 14:59:40|3599.4|3593.4|3600.9|3594.9|3601.9|3595.9|3599.4|3593.4|12
1655218790000|2022-06-14 14:59:50|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3599.6|3593.6|11
1655218800000|2022-06-14 15:00:00|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|3
1655218810000|2022-06-14 15:00:10|3601.1|3595.1|3602.6|3596.6|3602.6|3596.6|3600.4|3594.4|8
1655218820000|2022-06-14 15:00:20|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|4
1655218830000|2022-06-14 15:00:30|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|6
1655218840000|2022-06-14 15:00:40|3602.9|3596.9|3604.1|3598.1|3604.4|3598.4|3602.9|3596.9|3
1655218850000|2022-06-14 15:00:50|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|6
1655218860000|2022-06-14 15:01:00|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1655218870000|2022-06-14 15:01:10|3604.9|3598.9|3605.1|3599.1|3605.9|3599.9|3604.9|3598.9|12
1655218880000|2022-06-14 15:01:20|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1655218890000|2022-06-14 15:01:30|3604.4|3598.4|3600.9|3594.9|3604.4|3598.4|3600.6|3594.6|5
1655218900000|2022-06-14 15:01:40|3600.6|3594.6|3602.1|3596.1|3602.1|3596.1|3600.4|3594.4|7
1655218910000|2022-06-14 15:01:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|3
1655218920000|2022-06-14 15:02:00|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1655218950000|2022-06-14 15:02:30|3602.4|3596.4|3604.1|3598.1|3604.1|3598.1|3602.4|3596.4|6
1655218960000|2022-06-14 15:02:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|3
1655218970000|2022-06-14 15:02:50|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|3
1655218990000|2022-06-14 15:03:10|3604.1|3598.1|3604.9|3598.9|3604.9|3598.9|3604.1|3598.1|4
1655219000000|2022-06-14 15:03:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|3
1655219010000|2022-06-14 15:03:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655219020000|2022-06-14 15:03:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655219030000|2022-06-14 15:03:50|3605.6|3599.6|3604.9|3598.9|3606.4|3600.4|3604.9|3598.9|5
1655219040000|2022-06-14 15:04:00|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1655219050000|2022-06-14 15:04:10|3604.1|3598.1|3604.9|3598.9|3605.1|3599.1|3604.1|3598.1|7
1655219060000|2022-06-14 15:04:20|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1655219070000|2022-06-14 15:04:30|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1655219080000|2022-06-14 15:04:40|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655219090000|2022-06-14 15:04:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655219110000|2022-06-14 15:05:10|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1655219120000|2022-06-14 15:05:20|3605.1|3599.1|3606.4|3600.4|3606.9|3600.9|3605.1|3599.1|4
1655219130000|2022-06-14 15:05:30|3606.9|3600.9|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|5
1655219150000|2022-06-14 15:05:50|3606.4|3600.4|3604.4|3598.4|3606.4|3600.4|3604.4|3598.4|3
1655219160000|2022-06-14 15:06:00|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1655219190000|2022-06-14 15:06:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655219200000|2022-06-14 15:06:40|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|3
1655219220000|2022-06-14 15:07:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|3
1655219230000|2022-06-14 15:07:10|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.1|3598.1|6
1655219240000|2022-06-14 15:07:20|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655219260000|2022-06-14 15:07:40|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1655219270000|2022-06-14 15:07:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655219280000|2022-06-14 15:08:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655219300000|2022-06-14 15:08:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|3
1655219310000|2022-06-14 15:08:30|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|3
1655219320000|2022-06-14 15:08:40|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655219330000|2022-06-14 15:08:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655219380000|2022-06-14 15:09:40|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|3
1655219440000|2022-06-14 15:10:40|3602.6|3596.6|3599.6|3593.6|3602.6|3596.6|3599.6|3593.6|6
1655219490000|2022-06-14 15:11:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655219500000|2022-06-14 15:11:40|3600.1|3594.1|3600.9|3594.9|3601.4|3595.4|3600.1|3594.1|4
1655219510000|2022-06-14 15:11:50|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1655219530000|2022-06-14 15:12:10|3600.1|3594.1|3600.9|3594.9|3600.9|3594.9|3600.1|3594.1|3
1655219540000|2022-06-14 15:12:20|3600.6|3594.6|3599.6|3593.6|3600.6|3594.6|3599.6|3593.6|3
1655219560000|2022-06-14 15:12:40|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1655219580000|2022-06-14 15:13:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655219620000|2022-06-14 15:13:40|3600.6|3594.6|3601.1|3595.1|3601.9|3595.9|3600.6|3594.6|4
1655219660000|2022-06-14 15:14:20|3600.9|3594.9|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|3
1655219670000|2022-06-14 15:14:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|3
1655219680000|2022-06-14 15:14:40|3599.9|3593.9|3599.6|3593.6|3600.4|3594.4|3599.4|3593.4|8
1655219710000|2022-06-14 15:15:10|3599.9|3593.9|3600.6|3594.6|3600.9|3594.9|3599.9|3593.9|4
1655219720000|2022-06-14 15:15:20|3600.9|3594.9|3602.6|3596.6|3602.6|3596.6|3600.9|3594.9|7
1655219730000|2022-06-14 15:15:30|3602.9|3596.9|3603.9|3597.9|3603.9|3597.9|3602.9|3596.9|5
1655219740000|2022-06-14 15:15:40|3604.1|3598.1|3603.4|3597.4|3604.4|3598.4|3602.9|3596.9|9
1655219750000|2022-06-14 15:15:50|3603.1|3597.1|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|5
1655219760000|2022-06-14 15:16:00|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|2
1655219770000|2022-06-14 15:16:10|3603.6|3597.6|3603.9|3597.9|3604.1|3598.1|3603.6|3597.6|3
1655219800000|2022-06-14 15:16:40|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|2
1655219810000|2022-06-14 15:16:50|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.4|3595.4|6
1655219820000|2022-06-14 15:17:00|3601.9|3595.9|3602.9|3596.9|3602.9|3596.9|3601.9|3595.9|4
1655219830000|2022-06-14 15:17:10|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655219840000|2022-06-14 15:17:20|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|4
1655219850000|2022-06-14 15:17:30|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1655219860000|2022-06-14 15:17:40|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|4
1655219870000|2022-06-14 15:17:50|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1655219890000|2022-06-14 15:18:10|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655219900000|2022-06-14 15:18:20|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.4|3595.4|3
1655219910000|2022-06-14 15:18:30|3600.9|3594.9|3602.1|3596.1|3602.1|3596.1|3600.9|3594.9|3
1655219920000|2022-06-14 15:18:40|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3601.6|3595.6|5
1655219930000|2022-06-14 15:18:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|5
1655219940000|2022-06-14 15:19:00|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3601.9|3595.9|9
1655219950000|2022-06-14 15:19:10|3603.1|3597.1|3603.9|3597.9|3604.1|3598.1|3603.1|3597.1|3
1655219960000|2022-06-14 15:19:20|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3602.1|3596.1|7
1655219970000|2022-06-14 15:19:30|3603.1|3597.1|3602.4|3596.4|3603.1|3597.1|3602.4|3596.4|6
1655219980000|2022-06-14 15:19:40|3602.6|3596.6|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|4
1655219990000|2022-06-14 15:19:50|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|6
1655220000000|2022-06-14 15:20:00|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655220010000|2022-06-14 15:20:10|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|4
1655220020000|2022-06-14 15:20:20|3601.1|3595.1|3602.4|3596.4|3602.4|3596.4|3601.1|3595.1|4
1655220030000|2022-06-14 15:20:30|3601.9|3595.9|3601.4|3595.4|3602.4|3596.4|3601.4|3595.4|5
1655220040000|2022-06-14 15:20:40|3601.9|3595.9|3600.6|3594.6|3601.9|3595.9|3600.6|3594.6|4
1655220050000|2022-06-14 15:20:50|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|3
1655220060000|2022-06-14 15:21:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655220070000|2022-06-14 15:21:10|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1655220080000|2022-06-14 15:21:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|3
1655220090000|2022-06-14 15:21:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655220100000|2022-06-14 15:21:40|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1655220110000|2022-06-14 15:21:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655220120000|2022-06-14 15:22:00|3599.1|3593.1|3599.6|3593.6|3599.9|3593.9|3599.1|3593.1|6
1655220130000|2022-06-14 15:22:10|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1655220140000|2022-06-14 15:22:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655220160000|2022-06-14 15:22:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655220170000|2022-06-14 15:22:50|3600.1|3594.1|3601.4|3595.4|3601.4|3595.4|3600.1|3594.1|5
1655220180000|2022-06-14 15:23:00|3601.6|3595.6|3600.6|3594.6|3602.1|3596.1|3600.6|3594.6|5
1655220200000|2022-06-14 15:23:20|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|8
1655220220000|2022-06-14 15:23:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655220240000|2022-06-14 15:24:00|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|2
1655220250000|2022-06-14 15:24:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1655220260000|2022-06-14 15:24:20|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3601.1|3595.1|9
1655220270000|2022-06-14 15:24:30|3601.9|3595.9|3602.4|3596.4|3602.4|3596.4|3601.9|3595.9|3
1655220280000|2022-06-14 15:24:40|3603.4|3597.4|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|5
1655220290000|2022-06-14 15:24:50|3602.9|3596.9|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|3
1655220300000|2022-06-14 15:25:00|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3602.9|3596.9|8
1655220310000|2022-06-14 15:25:10|3604.4|3598.4|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|7
1655220320000|2022-06-14 15:25:20|3606.9|3600.9|3601.5|3595.5|3606.9|3600.9|3601.3|3595.3|6
1655220330000|2022-06-14 15:25:30|3601.8|3595.8|3601.6|3595.6|3601.8|3595.8|3601.5|3595.5|3
1655220340000|2022-06-14 15:25:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655220350000|2022-06-14 15:25:50|3600.6|3594.6|3601.1|3595.1|3601.4|3595.4|3600.6|3594.6|3
1655220360000|2022-06-14 15:26:00|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1655220370000|2022-06-14 15:26:10|3600.4|3594.4|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|6
1655220380000|2022-06-14 15:26:20|3600.1|3594.1|3600.9|3594.9|3601.1|3595.1|3600.1|3594.1|6
1655220390000|2022-06-14 15:26:30|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1655220400000|2022-06-14 15:26:40|3601.1|3595.1|3599.9|3593.9|3601.1|3595.1|3599.4|3593.4|6
1655220410000|2022-06-14 15:26:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|4
1655220420000|2022-06-14 15:27:00|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|5
1655220430000|2022-06-14 15:27:10|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1655220460000|2022-06-14 15:27:40|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|2
1655220470000|2022-06-14 15:27:50|3600.6|3594.6|3602.1|3596.1|3602.1|3596.1|3600.4|3594.4|7
1655220480000|2022-06-14 15:28:00|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1655220490000|2022-06-14 15:28:10|3602.1|3596.1|3600.9|3594.9|3602.1|3596.1|3600.9|3594.9|6
1655220510000|2022-06-14 15:28:30|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|3
1655220520000|2022-06-14 15:28:40|3600.4|3594.4|3600.9|3594.9|3601.4|3595.4|3600.1|3594.1|6
1655220530000|2022-06-14 15:28:50|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|3
1655220540000|2022-06-14 15:29:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655220550000|2022-06-14 15:29:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655220560000|2022-06-14 15:29:20|3600.6|3594.6|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|3
1655220580000|2022-06-14 15:29:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655220590000|2022-06-14 15:29:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1655220600000|2022-06-14 15:30:00|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|3
1655220610000|2022-06-14 15:30:10|3599.6|3593.6|3598.4|3592.4|3599.6|3593.6|3598.4|3592.4|6
1655220620000|2022-06-14 15:30:20|3599.1|3593.1|3599.6|3593.6|3600.4|3594.4|3599.1|3593.1|6
1655220630000|2022-06-14 15:30:30|3599.4|3593.4|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|5
1655220640000|2022-06-14 15:30:40|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1655220660000|2022-06-14 15:31:00|3600.9|3594.9|3601.1|3595.1|3601.9|3595.9|3600.9|3594.9|5
1655220670000|2022-06-14 15:31:10|3600.6|3594.6|3601.4|3595.4|3601.4|3595.4|3600.6|3594.6|3
1655220680000|2022-06-14 15:31:20|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1655220690000|2022-06-14 15:31:30|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|3
1655220700000|2022-06-14 15:31:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|3
1655220720000|2022-06-14 15:32:00|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|3
1655220730000|2022-06-14 15:32:10|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|3
1655220750000|2022-06-14 15:32:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655220760000|2022-06-14 15:32:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655220770000|2022-06-14 15:32:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1655220780000|2022-06-14 15:33:00|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1655220790000|2022-06-14 15:33:10|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1655220800000|2022-06-14 15:33:20|3601.6|3595.6|3602.4|3596.4|3602.9|3596.9|3601.4|3595.4|15
1655220810000|2022-06-14 15:33:30|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1655220820000|2022-06-14 15:33:40|3602.6|3596.6|3603.4|3597.4|3603.4|3597.4|3602.4|3596.4|3
1655220830000|2022-06-14 15:33:50|3603.1|3597.1|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|3
1655220840000|2022-06-14 15:34:00|3603.1|3597.1|3603.9|3597.9|3604.4|3598.4|3603.1|3597.1|7
1655220850000|2022-06-14 15:34:10|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|4
1655220860000|2022-06-14 15:34:20|3604.6|3598.6|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|6
1655220870000|2022-06-14 15:34:30|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.6|3599.6|7
1655220880000|2022-06-14 15:34:40|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|8
1655220900000|2022-06-14 15:35:00|3606.4|3600.4|3604.9|3598.9|3606.4|3600.4|3604.4|3598.4|6
1655220910000|2022-06-14 15:35:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655220920000|2022-06-14 15:35:20|3605.4|3599.4|3605.4|3599.4|3605.6|3599.6|3604.6|3598.6|8
1655220930000|2022-06-14 15:35:30|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|3
1655220950000|2022-06-14 15:35:50|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|10
1655220960000|2022-06-14 15:36:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655220970000|2022-06-14 15:36:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655220980000|2022-06-14 15:36:20|3602.4|3596.4|3603.4|3597.4|3603.4|3597.4|3602.4|3596.4|2
1655220990000|2022-06-14 15:36:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655221010000|2022-06-14 15:36:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655221020000|2022-06-14 15:37:00|3604.4|3598.4|3604.9|3598.9|3605.4|3599.4|3604.4|3598.4|5
1655221030000|2022-06-14 15:37:10|3605.1|3599.1|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|2
1655221040000|2022-06-14 15:37:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655221050000|2022-06-14 15:37:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655221060000|2022-06-14 15:37:40|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1655221070000|2022-06-14 15:37:50|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1655221080000|2022-06-14 15:38:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655221100000|2022-06-14 15:38:20|3603.4|3597.4|3602.1|3596.1|3603.4|3597.4|3602.1|3596.1|2
1655221110000|2022-06-14 15:38:30|3601.9|3595.9|3601.1|3595.1|3601.9|3595.9|3600.9|3594.9|4
1655221120000|2022-06-14 15:38:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655221140000|2022-06-14 15:39:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655221170000|2022-06-14 15:39:30|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1655221180000|2022-06-14 15:39:40|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1655221200000|2022-06-14 15:40:00|3600.9|3594.9|3602.4|3596.4|3602.4|3596.4|3600.9|3594.9|2
1655221210000|2022-06-14 15:40:10|3601.6|3595.6|3602.9|3596.9|3602.9|3596.9|3601.6|3595.6|3
1655221220000|2022-06-14 15:40:20|3602.6|3596.6|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|2
1655221230000|2022-06-14 15:40:30|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655221250000|2022-06-14 15:40:50|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|2
1655221260000|2022-06-14 15:41:00|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|7
1655221270000|2022-06-14 15:41:10|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1655221290000|2022-06-14 15:41:30|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655221350000|2022-06-14 15:42:30|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1655221360000|2022-06-14 15:42:40|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655221370000|2022-06-14 15:42:50|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1655221380000|2022-06-14 15:43:00|3602.1|3596.1|3600.9|3594.9|3602.1|3596.1|3600.6|3594.6|5
1655221440000|2022-06-14 15:44:00|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1655221490000|2022-06-14 15:44:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655221500000|2022-06-14 15:45:00|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|3
1655221510000|2022-06-14 15:45:10|3601.1|3595.1|3601.9|3595.9|3602.4|3596.4|3601.1|3595.1|3
1655221520000|2022-06-14 15:45:20|3601.4|3595.4|3602.6|3596.6|3602.6|3596.6|3601.4|3595.4|4
1655221530000|2022-06-14 15:45:30|3602.9|3596.9|3602.9|3596.9|3603.4|3597.4|3602.9|3596.9|3
1655221540000|2022-06-14 15:45:40|3602.6|3596.6|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|2
1655221550000|2022-06-14 15:45:50|3602.4|3596.4|3604.9|3598.9|3605.6|3599.6|3602.4|3596.4|6
1655221560000|2022-06-14 15:46:00|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.4|3598.4|8
1655221570000|2022-06-14 15:46:10|3604.9|3598.9|3605.1|3599.1|3605.4|3599.4|3604.6|3598.6|6
1655221580000|2022-06-14 15:46:20|3604.9|3598.9|3605.1|3599.1|3605.4|3599.4|3604.6|3598.6|5
1655221590000|2022-06-14 15:46:30|3604.9|3598.9|3605.4|3599.4|3605.9|3599.9|3604.9|3598.9|7
1655221600000|2022-06-14 15:46:40|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|4
1655221610000|2022-06-14 15:46:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655221620000|2022-06-14 15:47:00|3605.1|3599.1|3605.6|3599.6|3605.6|3599.6|3604.6|3598.6|4
1655221630000|2022-06-14 15:47:10|3605.4|3599.4|3604.4|3598.4|3605.4|3599.4|3604.4|3598.4|9
1655221640000|2022-06-14 15:47:20|3604.1|3598.1|3604.4|3598.4|3604.6|3598.6|3604.1|3598.1|5
1655221650000|2022-06-14 15:47:30|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|4
1655221660000|2022-06-14 15:47:40|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|4
1655221670000|2022-06-14 15:47:50|3605.4|3599.4|3604.4|3598.4|3605.4|3599.4|3604.4|3598.4|4
1655221680000|2022-06-14 15:48:00|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|2
1655221710000|2022-06-14 15:48:30|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1655221720000|2022-06-14 15:48:40|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1655221730000|2022-06-14 15:48:50|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|2
1655221740000|2022-06-14 15:49:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655221750000|2022-06-14 15:49:10|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|4
1655221770000|2022-06-14 15:49:30|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1655221790000|2022-06-14 15:49:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655221800000|2022-06-14 15:50:00|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1655221810000|2022-06-14 15:50:10|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1655221820000|2022-06-14 15:50:20|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655221830000|2022-06-14 15:50:30|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1655221840000|2022-06-14 15:50:40|3602.4|3596.4|3602.1|3596.1|3602.6|3596.6|3602.1|3596.1|6
1655221850000|2022-06-14 15:50:50|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1655221860000|2022-06-14 15:51:00|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|5
1655221870000|2022-06-14 15:51:10|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|2
1655221890000|2022-06-14 15:51:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655221900000|2022-06-14 15:51:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655221910000|2022-06-14 15:51:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655221920000|2022-06-14 15:52:00|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1655221930000|2022-06-14 15:52:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655221970000|2022-06-14 15:52:50|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655221980000|2022-06-14 15:53:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655222000000|2022-06-14 15:53:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655222020000|2022-06-14 15:53:40|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655222030000|2022-06-14 15:53:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1655222040000|2022-06-14 15:54:00|3600.1|3594.1|3602.4|3596.4|3602.4|3596.4|3600.1|3594.1|3
1655222050000|2022-06-14 15:54:10|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1655222060000|2022-06-14 15:54:20|3602.6|3596.6|3603.1|3597.1|3604.1|3598.1|3602.6|3596.6|8
1655222080000|2022-06-14 15:54:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1655222090000|2022-06-14 15:54:50|3603.1|3597.1|3603.6|3597.6|3603.9|3597.9|3603.1|3597.1|4
1655222100000|2022-06-14 15:55:00|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.1|3596.1|7
1655222110000|2022-06-14 15:55:10|3603.4|3597.4|3599.6|3593.6|3603.4|3597.4|3599.4|3593.4|8
1655222120000|2022-06-14 15:55:20|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1655222130000|2022-06-14 15:55:30|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1655222140000|2022-06-14 15:55:40|3600.1|3594.1|3600.9|3594.9|3600.9|3594.9|3600.1|3594.1|2
1655222150000|2022-06-14 15:55:50|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655222200000|2022-06-14 15:56:40|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1655222210000|2022-06-14 15:56:50|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|2
1655222220000|2022-06-14 15:57:00|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1655222240000|2022-06-14 15:57:20|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1655222250000|2022-06-14 15:57:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655222260000|2022-06-14 15:57:40|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655222270000|2022-06-14 15:57:50|3599.6|3593.6|3602.1|3596.1|3602.4|3596.4|3599.6|3593.6|4
1655222280000|2022-06-14 15:58:00|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.4|3595.4|14
1655222290000|2022-06-14 15:58:10|3601.9|3595.9|3601.1|3595.1|3601.9|3595.9|3601.1|3595.1|2
1655222300000|2022-06-14 15:58:20|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655222310000|2022-06-14 15:58:30|3601.4|3595.4|3601.6|3595.6|3601.9|3595.9|3601.4|3595.4|3
1655222320000|2022-06-14 15:58:40|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655222330000|2022-06-14 15:58:50|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1655222350000|2022-06-14 15:59:10|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|3
1655222360000|2022-06-14 15:59:20|3601.9|3595.9|3603.6|3597.6|3603.6|3597.6|3601.9|3595.9|5
1655222370000|2022-06-14 15:59:30|3603.4|3597.4|3604.9|3598.9|3604.9|3598.9|3603.4|3597.4|7
1655222380000|2022-06-14 15:59:40|3605.1|3599.1|3603.6|3597.6|3605.1|3599.1|3603.6|3597.6|4
1655222390000|2022-06-14 15:59:50|3603.4|3597.4|3600.9|3594.9|3603.4|3597.4|3600.1|3594.1|5
1655222400000|2022-06-14 16:00:00|3600.6|3594.6|3598.6|3592.6|3600.6|3594.6|3598.6|3592.6|11
1655222410000|2022-06-14 16:00:10|3598.4|3592.4|3598.1|3592.1|3599.4|3593.4|3598.1|3592.1|9
1655222420000|2022-06-14 16:00:20|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1655222440000|2022-06-14 16:00:40|3598.4|3592.4|3600.1|3594.1|3600.1|3594.1|3598.4|3592.4|3
1655222450000|2022-06-14 16:00:50|3600.4|3594.4|3600.9|3594.9|3601.1|3595.1|3600.4|3594.4|5
1655222460000|2022-06-14 16:01:00|3600.6|3594.6|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|5
1655222470000|2022-06-14 16:01:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655222480000|2022-06-14 16:01:20|3600.4|3594.4|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|4
1655222510000|2022-06-14 16:01:50|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1655222520000|2022-06-14 16:02:00|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|2
1655222530000|2022-06-14 16:02:10|3600.4|3594.4|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|3
1655222550000|2022-06-14 16:02:30|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|4
1655222560000|2022-06-14 16:02:40|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1655222570000|2022-06-14 16:02:50|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1655222580000|2022-06-14 16:03:00|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|2
1655222620000|2022-06-14 16:03:40|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655222640000|2022-06-14 16:04:00|3601.6|3595.6|3602.6|3596.6|3602.6|3596.6|3601.6|3595.6|3
1655222660000|2022-06-14 16:04:20|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1655222680000|2022-06-14 16:04:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1655222690000|2022-06-14 16:04:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1655222740000|2022-06-14 16:05:40|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.6|3596.6|5
1655222750000|2022-06-14 16:05:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655222760000|2022-06-14 16:06:00|3602.9|3596.9|3603.4|3597.4|3603.6|3597.6|3602.9|3596.9|7
1655222770000|2022-06-14 16:06:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655222790000|2022-06-14 16:06:30|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1655223000000|2022-06-14 16:10:00|3602.9|3596.9|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|5
1655223010000|2022-06-14 16:10:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655223090000|2022-06-14 16:11:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655223150000|2022-06-14 16:12:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655223160000|2022-06-14 16:12:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655223180000|2022-06-14 16:13:00|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1655223320000|2022-06-14 16:15:20|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1655223330000|2022-06-14 16:15:30|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.4|3595.4|4
1655223370000|2022-06-14 16:16:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655223410000|2022-06-14 16:16:50|3601.6|3595.6|3600.1|3594.1|3601.6|3595.6|3600.1|3594.1|6
1655223420000|2022-06-14 16:17:00|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1655223430000|2022-06-14 16:17:10|3600.4|3594.4|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|4
1655223480000|2022-06-14 16:18:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655223510000|2022-06-14 16:18:30|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|4
1655223520000|2022-06-14 16:18:40|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655223540000|2022-06-14 16:19:00|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655223560000|2022-06-14 16:19:20|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1655223570000|2022-06-14 16:19:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655223580000|2022-06-14 16:19:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655223590000|2022-06-14 16:19:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655223790000|2022-06-14 16:23:10|3598.9|3592.9|3592.4|3586.4|3598.9|3592.9|3592.4|3586.4|7
1655223800000|2022-06-14 16:23:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1655223810000|2022-06-14 16:23:30|3592.4|3586.4|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|3
1655223820000|2022-06-14 16:23:40|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|3
1655223830000|2022-06-14 16:23:50|3591.4|3585.4|3592.1|3586.1|3592.1|3586.1|3591.4|3585.4|3
1655223840000|2022-06-14 16:24:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655223850000|2022-06-14 16:24:10|3592.6|3586.6|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|3
1655223900000|2022-06-14 16:25:00|3591.4|3585.4|3590.6|3584.6|3591.4|3585.4|3590.6|3584.6|2
1655223910000|2022-06-14 16:25:10|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655223920000|2022-06-14 16:25:20|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1655223950000|2022-06-14 16:25:50|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1655223960000|2022-06-14 16:26:00|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655223970000|2022-06-14 16:26:10|3590.9|3584.9|3589|3583|3590.9|3584.9|3589|3583|5
1655223980000|2022-06-14 16:26:20|3588.9|3582.9|3590|3584|3590|3584|3588.9|3582.9|5
1655223990000|2022-06-14 16:26:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655224000000|2022-06-14 16:26:40|3589.9|3583.9|3589.4|3583.4|3589.9|3583.9|3589.4|3583.4|2
1655224010000|2022-06-14 16:26:50|3589.1|3583.1|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|4
1655224020000|2022-06-14 16:27:00|3590.1|3584.1|3590.6|3584.6|3590.6|3584.6|3590.1|3584.1|3
1655224030000|2022-06-14 16:27:10|3591.4|3585.4|3590.1|3584.1|3591.4|3585.4|3589.9|3583.9|5
1655224060000|2022-06-14 16:27:40|3590.6|3584.6|3591.4|3585.4|3591.4|3585.4|3590.6|3584.6|2
1655224070000|2022-06-14 16:27:50|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1655224080000|2022-06-14 16:28:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.1|3585.1|9
1655224090000|2022-06-14 16:28:10|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|4
1655224130000|2022-06-14 16:28:50|3591.9|3585.9|3593.1|3587.1|3593.1|3587.1|3591.9|3585.9|4
1655224140000|2022-06-14 16:29:00|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|2
1655224160000|2022-06-14 16:29:20|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1655224170000|2022-06-14 16:29:30|3592.6|3586.6|3592.6|3586.6|3593.1|3587.1|3592.6|3586.6|4
1655224180000|2022-06-14 16:29:40|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|3
1655224190000|2022-06-14 16:29:50|3592.6|3586.6|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|2
1655224200000|2022-06-14 16:30:00|3592.6|3586.6|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|3
1655224210000|2022-06-14 16:30:10|3592.9|3586.9|3592.6|3586.6|3593.1|3587.1|3592.4|3586.4|7
1655224230000|2022-06-14 16:30:30|3592.9|3586.9|3592.4|3586.4|3592.9|3586.9|3592.1|3586.1|5
1655224240000|2022-06-14 16:30:40|3592.1|3586.1|3592.9|3586.9|3592.9|3586.9|3592.1|3586.1|5
1655224250000|2022-06-14 16:30:50|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3592.1|3586.1|5
1655224260000|2022-06-14 16:31:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1655224270000|2022-06-14 16:31:10|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|4
1655224290000|2022-06-14 16:31:30|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655224310000|2022-06-14 16:31:50|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1655224320000|2022-06-14 16:32:00|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|6
1655224330000|2022-06-14 16:32:10|3591.1|3585.1|3589.1|3583.1|3591.1|3585.1|3589.1|3583.1|8
1655224340000|2022-06-14 16:32:20|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|4
1655224350000|2022-06-14 16:32:30|3588.9|3582.9|3589.4|3583.4|3590.1|3584.1|3588.6|3582.6|23
1655224360000|2022-06-14 16:32:40|3589.1|3583.1|3588.6|3582.6|3589.6|3583.6|3588.6|3582.6|7
1655224370000|2022-06-14 16:32:50|3589.9|3583.9|3590.4|3584.4|3591.4|3585.4|3589.6|3583.6|12
1655224390000|2022-06-14 16:33:10|3590.6|3584.6|3591.6|3585.6|3591.6|3585.6|3590.6|3584.6|11
1655224400000|2022-06-14 16:33:20|3591.4|3585.4|3590.9|3584.9|3591.4|3585.4|3590.9|3584.9|2
1655224410000|2022-06-14 16:33:30|3591.1|3585.1|3590.9|3584.9|3591.6|3585.6|3590.9|3584.9|4
1655224420000|2022-06-14 16:33:40|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655224430000|2022-06-14 16:33:50|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1655224440000|2022-06-14 16:34:00|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1655224460000|2022-06-14 16:34:20|3591.1|3585.1|3591.4|3585.4|3591.6|3585.6|3591.1|3585.1|5
1655224480000|2022-06-14 16:34:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655224490000|2022-06-14 16:34:50|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.4|3584.4|3
1655224500000|2022-06-14 16:35:00|3590.1|3584.1|3590.1|3584.1|3591.1|3585.1|3589.9|3583.9|7
1655224510000|2022-06-14 16:35:10|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655224540000|2022-06-14 16:35:40|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|3
1655224550000|2022-06-14 16:35:50|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|3
1655224570000|2022-06-14 16:36:10|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|2
1655224580000|2022-06-14 16:36:20|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|4
1655224590000|2022-06-14 16:36:30|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|18
1655224600000|2022-06-14 16:36:40|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|36
1655224610000|2022-06-14 16:36:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1655224620000|2022-06-14 16:37:00|3588.1|3582.1|3588.6|3582.6|3588.6|3582.6|3588.1|3582.1|5
1655224630000|2022-06-14 16:37:10|3588.4|3582.4|3588.6|3582.6|3588.9|3582.9|3588.4|3582.4|7
1655224640000|2022-06-14 16:37:20|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1655224650000|2022-06-14 16:37:30|3588.9|3582.9|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|3
1655224660000|2022-06-14 16:37:40|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|3
1655224670000|2022-06-14 16:37:50|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|4
1655224680000|2022-06-14 16:38:00|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|6
1655224690000|2022-06-14 16:38:10|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1655224710000|2022-06-14 16:38:30|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655224720000|2022-06-14 16:38:40|3588.4|3582.4|3588.9|3582.9|3588.9|3582.9|3588.4|3582.4|6
1655224730000|2022-06-14 16:38:50|3588.6|3582.6|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|4
1655224740000|2022-06-14 16:39:00|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655224750000|2022-06-14 16:39:10|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|2
1655224760000|2022-06-14 16:39:20|3588.9|3582.9|3588.9|3582.9|3589.4|3583.4|3588.9|3582.9|6
1655224770000|2022-06-14 16:39:30|3589.4|3583.4|3588.9|3582.9|3589.4|3583.4|3588.9|3582.9|3
1655224780000|2022-06-14 16:39:40|3589.1|3583.1|3590.1|3584.1|3590.1|3584.1|3589.1|3583.1|8
1655224790000|2022-06-14 16:39:50|3589.6|3583.6|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|3
1655224800000|2022-06-14 16:40:00|3590.1|3584.1|3589.6|3583.6|3590.1|3584.1|3589.1|3583.1|12
1655224810000|2022-06-14 16:40:10|3589.4|3583.4|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|13
1655224820000|2022-06-14 16:40:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655224830000|2022-06-14 16:40:30|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655224840000|2022-06-14 16:40:40|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1655224850000|2022-06-14 16:40:50|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655224860000|2022-06-14 16:41:00|3589.4|3583.4|3590.6|3584.6|3590.6|3584.6|3589.4|3583.4|7
1655224880000|2022-06-14 16:41:20|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655224890000|2022-06-14 16:41:30|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655224920000|2022-06-14 16:42:00|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655224930000|2022-06-14 16:42:10|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655224940000|2022-06-14 16:42:20|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655224950000|2022-06-14 16:42:30|3590.1|3584.1|3590.6|3584.6|3590.6|3584.6|3590.1|3584.1|2
1655224970000|2022-06-14 16:42:50|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3589.9|3583.9|7
1655224980000|2022-06-14 16:43:00|3590.6|3584.6|3589.9|3583.9|3590.6|3584.6|3589.9|3583.9|5
1655225000000|2022-06-14 16:43:20|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|7
1655225010000|2022-06-14 16:43:30|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.6|3583.6|5
1655225030000|2022-06-14 16:43:50|3589.6|3583.6|3591.1|3585.1|3591.1|3585.1|3589.6|3583.6|5
1655225040000|2022-06-14 16:44:00|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655225050000|2022-06-14 16:44:10|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.6|3584.6|2
1655225060000|2022-06-14 16:44:20|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1655225070000|2022-06-14 16:44:30|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655225080000|2022-06-14 16:44:40|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655225090000|2022-06-14 16:44:50|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|3
1655225100000|2022-06-14 16:45:00|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.6|3583.6|6
1655225110000|2022-06-14 16:45:10|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|2
1655225220000|2022-06-14 16:47:00|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655225260000|2022-06-14 16:47:40|3589.1|3583.1|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|2
1655225280000|2022-06-14 16:48:00|3589.1|3583.1|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|2
1655225290000|2022-06-14 16:48:10|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1655225310000|2022-06-14 16:48:30|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1655225350000|2022-06-14 16:49:10|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|3
1655225370000|2022-06-14 16:49:30|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655225390000|2022-06-14 16:49:50|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655225410000|2022-06-14 16:50:10|3589.6|3583.6|3588.4|3582.4|3589.6|3583.6|3588.4|3582.4|2
1655225430000|2022-06-14 16:50:30|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1655225440000|2022-06-14 16:50:40|3589.6|3583.6|3590.4|3584.4|3590.4|3584.4|3589.6|3583.6|8
1655225450000|2022-06-14 16:50:50|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|3
1655225460000|2022-06-14 16:51:00|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1655225480000|2022-06-14 16:51:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|3
1655225490000|2022-06-14 16:51:30|3589.6|3583.6|3590.4|3584.4|3590.4|3584.4|3589.6|3583.6|4
1655225500000|2022-06-14 16:51:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655225540000|2022-06-14 16:52:20|3591.1|3585.1|3591.1|3585.1|3591.6|3585.6|3590.6|3584.6|4
1655225550000|2022-06-14 16:52:30|3590.9|3584.9|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|7
1655225560000|2022-06-14 16:52:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655225580000|2022-06-14 16:53:00|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1655225590000|2022-06-14 16:53:10|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1655225600000|2022-06-14 16:53:20|3590.9|3584.9|3591.1|3585.1|3591.9|3585.9|3590.6|3584.6|11
1655225610000|2022-06-14 16:53:30|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655225640000|2022-06-14 16:54:00|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.4|3584.4|2
1655225680000|2022-06-14 16:54:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655225690000|2022-06-14 16:54:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|5
1655225700000|2022-06-14 16:55:00|3589.9|3583.9|3589.4|3583.4|3589.9|3583.9|3589.4|3583.4|6
1655225720000|2022-06-14 16:55:20|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|4
1655225730000|2022-06-14 16:55:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655225750000|2022-06-14 16:55:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655225760000|2022-06-14 16:56:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655225770000|2022-06-14 16:56:10|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655225790000|2022-06-14 16:56:30|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.4|3583.4|6
1655225800000|2022-06-14 16:56:40|3589.6|3583.6|3590.1|3584.1|3590.1|3584.1|3589.6|3583.6|4
1655225810000|2022-06-14 16:56:50|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|4
1655225820000|2022-06-14 16:57:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|7
1655225830000|2022-06-14 16:57:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1655225870000|2022-06-14 16:57:50|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|4
1655225880000|2022-06-14 16:58:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655225900000|2022-06-14 16:58:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655225910000|2022-06-14 16:58:30|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|3
1655225920000|2022-06-14 16:58:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655225930000|2022-06-14 16:58:50|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655225940000|2022-06-14 16:59:00|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1655225950000|2022-06-14 16:59:10|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.8|3582.8|4
1655225960000|2022-06-14 16:59:20|3588.8|3582.8|3587.4|3581.4|3588.8|3582.8|3587.4|3581.4|2
1655251320000|2022-06-15 00:02:00|3588.6|3582.6|3594|3588|3594|3588|3588.6|3582.6|6
1655251330000|2022-06-15 00:02:10|3592.8|3586.8|3592|3586|3593.4|3587.4|3592|3586|3
1655251340000|2022-06-15 00:02:20|3592.8|3586.8|3593.3|3587.3|3594.5|3588.5|3592.8|3586.8|5
1655251350000|2022-06-15 00:02:30|3593.6|3587.6|3594.1|3588.1|3594.1|3588.1|3593.6|3587.6|3
1655251360000|2022-06-15 00:02:40|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655251380000|2022-06-15 00:03:00|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1655251400000|2022-06-15 00:03:20|3594.1|3588.1|3593.8|3587.8|3594.1|3588.1|3593.8|3587.8|2
1655251410000|2022-06-15 00:03:30|3594.1|3588.1|3594.3|3588.3|3594.4|3588.4|3594.1|3588.1|3
1655251420000|2022-06-15 00:03:40|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655251480000|2022-06-15 00:04:40|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|2
1655251500000|2022-06-15 00:05:00|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1655251510000|2022-06-15 00:05:10|3593.6|3587.6|3589.8|3583.8|3593.9|3587.9|3589.8|3583.8|5
1655251520000|2022-06-15 00:05:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655251530000|2022-06-15 00:05:30|3589.3|3583.3|3591.1|3585.1|3591.1|3585.1|3589.3|3583.3|2
1655251540000|2022-06-15 00:05:40|3591.4|3585.4|3591|3585|3591.4|3585.4|3591|3585|2
1655251550000|2022-06-15 00:05:50|3590.9|3584.9|3589|3583|3590.9|3584.9|3588.6|3582.6|4
1655251570000|2022-06-15 00:06:10|3588.8|3582.8|3588.1|3582.1|3588.8|3582.8|3587.9|3581.9|6
1655251580000|2022-06-15 00:06:20|3587.8|3581.8|3589.1|3583.1|3589.1|3583.1|3587.8|3581.8|3
1655251590000|2022-06-15 00:06:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1655251610000|2022-06-15 00:06:50|3589|3583|3589|3583|3589|3583|3588.9|3582.9|3
1655251620000|2022-06-15 00:07:00|3589.9|3583.9|3590.5|3584.5|3590.5|3584.5|3589.9|3583.9|2
1655251630000|2022-06-15 00:07:10|3590.4|3584.4|3590.8|3584.8|3590.8|3584.8|3590.4|3584.4|2
1655251650000|2022-06-15 00:07:30|3590.6|3584.6|3592.1|3586.1|3592.1|3586.1|3590.6|3584.6|2
1655251690000|2022-06-15 00:08:10|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655251710000|2022-06-15 00:08:30|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1655251720000|2022-06-15 00:08:40|3592.3|3586.3|3591.9|3585.9|3592.3|3586.3|3590.8|3584.8|3
1655251760000|2022-06-15 00:09:20|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|2
1655251860000|2022-06-15 00:11:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1655251870000|2022-06-15 00:11:10|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1655251920000|2022-06-15 00:12:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1655251930000|2022-06-15 00:12:10|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|4
1655251940000|2022-06-15 00:12:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1655251950000|2022-06-15 00:12:30|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1655251980000|2022-06-15 00:13:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591|3585|3
1655252080000|2022-06-15 00:14:40|3591.5|3585.5|3591|3585|3592.3|3586.3|3591|3585|5
1655252100000|2022-06-15 00:15:00|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|3
1655252110000|2022-06-15 00:15:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1655252160000|2022-06-15 00:16:00|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1655252180000|2022-06-15 00:16:20|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1655252260000|2022-06-15 00:17:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1655252310000|2022-06-15 00:18:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1655252350000|2022-06-15 00:19:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1655252360000|2022-06-15 00:19:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1655252370000|2022-06-15 00:19:30|3592.5|3586.5|3594.4|3588.4|3594.4|3588.4|3592.5|3586.5|3
1655252380000|2022-06-15 00:19:40|3594.6|3588.6|3601.8|3595.8|3601.8|3595.8|3594.6|3588.6|3
1655252390000|2022-06-15 00:19:50|3602.3|3596.3|3598.4|3592.4|3602.3|3596.3|3598.4|3592.4|2
1655252400000|2022-06-15 00:20:00|3599.5|3593.5|3597.8|3591.8|3599.5|3593.5|3597.8|3591.8|5
1655252420000|2022-06-15 00:20:20|3598|3592|3598.5|3592.5|3600.3|3594.3|3598|3592|4
1655252430000|2022-06-15 00:20:30|3597|3591|3598.1|3592.1|3598.1|3592.1|3597|3591|2
1655252440000|2022-06-15 00:20:40|3597.8|3591.8|3600.4|3594.4|3600.4|3594.4|3597.8|3591.8|2
1655252460000|2022-06-15 00:21:00|3599.5|3593.5|3599.1|3593.1|3599.5|3593.5|3598.8|3592.8|4
1655252480000|2022-06-15 00:21:20|3599|3593|3600.3|3594.3|3600.3|3594.3|3599|3593|2
1655252520000|2022-06-15 00:22:00|3600.4|3594.4|3597.6|3591.6|3600.4|3594.4|3597.6|3591.6|2
1655252530000|2022-06-15 00:22:10|3597.9|3591.9|3600.3|3594.3|3600.3|3594.3|3597.9|3591.9|2
1655252540000|2022-06-15 00:22:20|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|3
1655252560000|2022-06-15 00:22:40|3600.1|3594.1|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|3
1655252570000|2022-06-15 00:22:50|3599.4|3593.4|3598.4|3592.4|3599.4|3593.4|3598.4|3592.4|2
1655252580000|2022-06-15 00:23:00|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3597.9|3591.9|3
1655252600000|2022-06-15 00:23:20|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3598.9|3592.9|5
1655252610000|2022-06-15 00:23:30|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1655252620000|2022-06-15 00:23:40|3599.3|3593.3|3597.4|3591.4|3599.9|3593.9|3596.6|3590.6|5
1655252630000|2022-06-15 00:23:50|3597.9|3591.9|3599.6|3593.6|3599.9|3593.9|3597.9|3591.9|4
1655252640000|2022-06-15 00:24:00|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|3
1655252650000|2022-06-15 00:24:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655252670000|2022-06-15 00:24:30|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|3
1655252680000|2022-06-15 00:24:40|3598.6|3592.6|3594|3588|3598.6|3592.6|3593.3|3587.3|5
1655252700000|2022-06-15 00:25:00|3594.3|3588.3|3594.9|3588.9|3594.9|3588.9|3594.3|3588.3|3
1655252710000|2022-06-15 00:25:10|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1655252760000|2022-06-15 00:26:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1655252780000|2022-06-15 00:26:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655252800000|2022-06-15 00:26:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655252840000|2022-06-15 00:27:20|3595.8|3589.8|3603.3|3597.3|3603.3|3597.3|3595.8|3589.8|4
1655252850000|2022-06-15 00:27:30|3603.5|3597.5|3604|3598|3604|3598|3603.4|3597.4|4
1655252860000|2022-06-15 00:27:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1655252870000|2022-06-15 00:27:50|3603.4|3597.4|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|3
1655252880000|2022-06-15 00:28:00|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1655252890000|2022-06-15 00:28:10|3601.9|3595.9|3599.1|3593.1|3601.9|3595.9|3599.1|3593.1|2
1655252910000|2022-06-15 00:28:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655252930000|2022-06-15 00:28:50|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655252960000|2022-06-15 00:29:20|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1655252970000|2022-06-15 00:29:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1655252980000|2022-06-15 00:29:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655252990000|2022-06-15 00:29:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1655253000000|2022-06-15 00:30:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655253050000|2022-06-15 00:30:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1655253080000|2022-06-15 00:31:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655253120000|2022-06-15 00:32:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1655253190000|2022-06-15 00:33:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1655253200000|2022-06-15 00:33:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1655253210000|2022-06-15 00:33:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1655253230000|2022-06-15 00:33:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1655253250000|2022-06-15 00:34:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1655253260000|2022-06-15 00:34:20|3599.3|3593.3|3599.5|3593.5|3599.8|3593.8|3599|3593|4
1655253270000|2022-06-15 00:34:30|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1655253380000|2022-06-15 00:36:20|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599|3593|3
1655253400000|2022-06-15 00:36:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1655253410000|2022-06-15 00:36:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1655253430000|2022-06-15 00:37:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1655253440000|2022-06-15 00:37:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1655253450000|2022-06-15 00:37:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1655253470000|2022-06-15 00:37:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1655253490000|2022-06-15 00:38:10|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|3
1655253500000|2022-06-15 00:38:20|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1655253530000|2022-06-15 00:38:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|3
1655253580000|2022-06-15 00:39:40|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|3
1655253600000|2022-06-15 00:40:00|3600.9|3594.9|3600.8|3594.8|3600.9|3594.9|3600.8|3594.8|2
1655253610000|2022-06-15 00:40:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1655253670000|2022-06-15 00:41:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1655253680000|2022-06-15 00:41:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1655253750000|2022-06-15 00:42:30|3601.8|3595.8|3604.5|3598.5|3604.5|3598.5|3601.8|3595.8|2
1655253760000|2022-06-15 00:42:40|3604.8|3598.8|3605.8|3599.8|3607.5|3601.5|3604.8|3598.8|9
1655253770000|2022-06-15 00:42:50|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|3
1655253780000|2022-06-15 00:43:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1655253790000|2022-06-15 00:43:10|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1655253820000|2022-06-15 00:43:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1655253860000|2022-06-15 00:44:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1655253870000|2022-06-15 00:44:30|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606|3600|4
1655253880000|2022-06-15 00:44:40|3606.8|3600.8|3607|3601|3607.3|3601.3|3606.8|3600.8|4
1655253890000|2022-06-15 00:44:50|3607.3|3601.3|3608|3602|3608|3602|3606.8|3600.8|6
1655253900000|2022-06-15 00:45:00|3607.8|3601.8|3607.5|3601.5|3608|3602|3607.3|3601.3|6
1655253910000|2022-06-15 00:45:10|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|3
1655254020000|2022-06-15 00:47:00|3609|3603|3609|3603|3609.5|3603.5|3608.8|3602.8|6
1655254040000|2022-06-15 00:47:20|3608.8|3602.8|3609.4|3603.4|3610.5|3604.5|3608.8|3602.8|5
1655254050000|2022-06-15 00:47:30|3609.3|3603.3|3608.9|3602.9|3609.3|3603.3|3608.9|3602.9|2
1655254060000|2022-06-15 00:47:40|3609|3603|3608.6|3602.6|3609|3603|3608.6|3602.6|2
1655254070000|2022-06-15 00:47:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1655254080000|2022-06-15 00:48:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1655254090000|2022-06-15 00:48:10|3608.8|3602.8|3609|3603|3609.8|3603.8|3606.8|3600.8|8
1655254100000|2022-06-15 00:48:20|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1655254110000|2022-06-15 00:48:30|3609|3603|3609|3603|3609|3603|3608.5|3602.5|5
1655254130000|2022-06-15 00:48:50|3607.5|3601.5|3606.3|3600.3|3607.5|3601.5|3606.3|3600.3|2
1655254150000|2022-06-15 00:49:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1655254170000|2022-06-15 00:49:30|3607.5|3601.5|3608.8|3602.8|3608.8|3602.8|3607.5|3601.5|2
1655254180000|2022-06-15 00:49:40|3609|3603|3606.8|3600.8|3609.3|3603.3|3606.8|3600.8|4
1655254190000|2022-06-15 00:49:50|3606.5|3600.5|3607.4|3601.4|3607.4|3601.4|3606.5|3600.5|6
1655254200000|2022-06-15 00:50:00|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|2
1655254210000|2022-06-15 00:50:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1655254270000|2022-06-15 00:51:10|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1655254280000|2022-06-15 00:51:20|3605.6|3599.6|3606.8|3600.8|3607.4|3601.4|3605.6|3599.6|8
1655254290000|2022-06-15 00:51:30|3605.9|3599.9|3606.3|3600.3|3606.3|3600.3|3605.9|3599.9|3
1655254300000|2022-06-15 00:51:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655254420000|2022-06-15 00:53:40|3606|3600|3606.4|3600.4|3606.4|3600.4|3606|3600|3
1655254430000|2022-06-15 00:53:50|3606.8|3600.8|3606.6|3600.6|3607.6|3601.6|3606.1|3600.1|9
1655254460000|2022-06-15 00:54:20|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|3
1655254490000|2022-06-15 00:54:50|3606|3600|3604.8|3598.8|3606|3600|3604.8|3598.8|5
1655254500000|2022-06-15 00:55:00|3603.6|3597.6|3603.8|3597.8|3604.6|3598.6|3603.6|3597.6|4
1655254510000|2022-06-15 00:55:10|3604.3|3598.3|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|4
1655254530000|2022-06-15 00:55:30|3603.5|3597.5|3603.8|3597.8|3604|3598|3603.5|3597.5|3
1655254550000|2022-06-15 00:55:50|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|2
1655254560000|2022-06-15 00:56:00|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1655254570000|2022-06-15 00:56:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1655254580000|2022-06-15 00:56:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1655254590000|2022-06-15 00:56:30|3604|3598|3604|3598|3604|3598|3603.5|3597.5|4
1655254610000|2022-06-15 00:56:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1655254630000|2022-06-15 00:57:10|3603.5|3597.5|3604.3|3598.3|3604.9|3598.9|3603.5|3597.5|5
1655254640000|2022-06-15 00:57:20|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1655254660000|2022-06-15 00:57:40|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|6
1655254670000|2022-06-15 00:57:50|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1655254680000|2022-06-15 00:58:00|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|4
1655254690000|2022-06-15 00:58:10|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604|3598|8
1655254700000|2022-06-15 00:58:20|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1655254710000|2022-06-15 00:58:30|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|4
1655254720000|2022-06-15 00:58:40|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1655254730000|2022-06-15 00:58:50|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604|3598|7
1655254740000|2022-06-15 00:59:00|3604.3|3598.3|3604.8|3598.8|3605.6|3599.6|3604.3|3598.3|4
1655254750000|2022-06-15 00:59:10|3604.6|3598.6|3605.3|3599.3|3605.3|3599.3|3604.6|3598.6|6
1655254760000|2022-06-15 00:59:20|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1655254800000|2022-06-15 01:00:00|3606.6|3600.6|3606.4|3600.4|3606.8|3600.8|3605|3599|14
1655254810000|2022-06-15 01:00:10|3606.1|3600.1|3608.1|3602.1|3608.1|3602.1|3606.1|3600.1|10
1655254820000|2022-06-15 01:00:20|3607.9|3601.9|3609|3603|3609.3|3603.3|3606.9|3600.9|10
1655254830000|2022-06-15 01:00:30|3608.8|3602.8|3609|3603|3609.5|3603.5|3608.8|3602.8|9
1655254840000|2022-06-15 01:00:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1655254850000|2022-06-15 01:00:50|3609.4|3603.4|3610.4|3604.4|3610.9|3604.9|3609.1|3603.1|11
1655254860000|2022-06-15 01:01:00|3610.1|3604.1|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1655254870000|2022-06-15 01:01:10|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.1|3603.1|6
1655254880000|2022-06-15 01:01:20|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|2
1655254890000|2022-06-15 01:01:30|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1655254900000|2022-06-15 01:01:40|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1655254910000|2022-06-15 01:01:50|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1655254920000|2022-06-15 01:02:00|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1655254930000|2022-06-15 01:02:10|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|6
1655254940000|2022-06-15 01:02:20|3613.3|3607.3|3611.5|3605.5|3613.3|3607.3|3611.3|3605.3|6
1655254950000|2022-06-15 01:02:30|3612|3606|3611.3|3605.3|3612|3606|3611.3|3605.3|3
1655254960000|2022-06-15 01:02:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1655254970000|2022-06-15 01:02:50|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|4
1655254980000|2022-06-15 01:03:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1655254990000|2022-06-15 01:03:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1655255010000|2022-06-15 01:03:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1655255020000|2022-06-15 01:03:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1655255040000|2022-06-15 01:04:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1655255050000|2022-06-15 01:04:10|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|6
1655255060000|2022-06-15 01:04:20|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1655255090000|2022-06-15 01:04:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|5
1655255100000|2022-06-15 01:05:00|3614.4|3608.4|3614|3608|3614.8|3608.8|3614|3608|4
1655255110000|2022-06-15 01:05:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655255120000|2022-06-15 01:05:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3612.5|3606.5|6
1655255130000|2022-06-15 01:05:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655255150000|2022-06-15 01:05:50|3613.3|3607.3|3613.3|3607.3|3615|3609|3613.3|3607.3|6
1655255170000|2022-06-15 01:06:10|3613.5|3607.5|3614.8|3608.8|3615|3609|3613.5|3607.5|7
1655255180000|2022-06-15 01:06:20|3615|3609|3615.3|3609.3|3615.3|3609.3|3613.8|3607.8|9
1655255190000|2022-06-15 01:06:30|3615.8|3609.8|3615|3609|3615.8|3609.8|3614.3|3608.3|9
1655255200000|2022-06-15 01:06:40|3614.8|3608.8|3614.3|3608.3|3615|3609|3614.3|3608.3|9
1655255210000|2022-06-15 01:06:50|3614|3608|3614.3|3608.3|3614.5|3608.5|3614|3608|4
1655255220000|2022-06-15 01:07:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3613.8|3607.8|5
1655255230000|2022-06-15 01:07:10|3614.3|3608.3|3614.3|3608.3|3615|3609|3614.3|3608.3|6
1655255240000|2022-06-15 01:07:20|3614.5|3608.5|3614|3608|3615.8|3609.8|3614|3608|4
1655255260000|2022-06-15 01:07:40|3614.8|3608.8|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|4
1655255270000|2022-06-15 01:07:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|3
1655255280000|2022-06-15 01:08:00|3614.3|3608.3|3615.5|3609.5|3615.8|3609.8|3614.3|3608.3|6
1655255290000|2022-06-15 01:08:10|3615.8|3609.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|9
1655255300000|2022-06-15 01:08:20|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1655255310000|2022-06-15 01:08:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1655255320000|2022-06-15 01:08:40|3617|3611|3617|3611|3617|3611|3616.8|3610.8|3
1655255340000|2022-06-15 01:09:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1655255350000|2022-06-15 01:09:10|3617|3611|3618.8|3612.8|3618.8|3612.8|3617|3611|2
1655255370000|2022-06-15 01:09:30|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|3
1655255380000|2022-06-15 01:09:40|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3617.8|3611.8|7
1655255390000|2022-06-15 01:09:50|3618|3612|3618.5|3612.5|3618.8|3612.8|3617.5|3611.5|5
1655255400000|2022-06-15 01:10:00|3617.8|3611.8|3619.5|3613.5|3619.5|3613.5|3617.5|3611.5|10
1655255410000|2022-06-15 01:10:10|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.5|3611.5|6
1655255420000|2022-06-15 01:10:20|3618.3|3612.3|3621|3615|3621|3615|3618.3|3612.3|4
1655255430000|2022-06-15 01:10:30|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|4
1655255440000|2022-06-15 01:10:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1655255450000|2022-06-15 01:10:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1655255460000|2022-06-15 01:11:00|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1655255500000|2022-06-15 01:11:40|3621|3615|3623.6|3617.6|3624.1|3618.1|3621|3615|22
1655255510000|2022-06-15 01:11:50|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.6|3616.6|10
1655255520000|2022-06-15 01:12:00|3622.9|3616.9|3625.1|3619.1|3625.1|3619.1|3622.9|3616.9|4
1655255530000|2022-06-15 01:12:10|3624.4|3618.4|3624.6|3618.6|3625.1|3619.1|3623.6|3617.6|7
1655255540000|2022-06-15 01:12:20|3623.4|3617.4|3625.4|3619.4|3625.4|3619.4|3623.4|3617.4|9
1655255550000|2022-06-15 01:12:30|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3624.4|3618.4|4
1655255560000|2022-06-15 01:12:40|3624.4|3618.4|3625.1|3619.1|3625.4|3619.4|3624.1|3618.1|5
1655255570000|2022-06-15 01:12:50|3624.3|3618.3|3626.3|3620.3|3626.3|3620.3|3624.3|3618.3|6
1655255580000|2022-06-15 01:13:00|3625.8|3619.8|3625.6|3619.6|3626.5|3620.5|3625.3|3619.3|8
1655255590000|2022-06-15 01:13:10|3625.1|3619.1|3626.5|3620.5|3626.6|3620.6|3624.5|3618.5|12
1655255600000|2022-06-15 01:13:20|3627|3621|3628.1|3622.1|3628.5|3622.5|3626.9|3620.9|11
1655255610000|2022-06-15 01:13:30|3627.4|3621.4|3629.4|3623.4|3629.4|3623.4|3626.9|3620.9|9
1655255620000|2022-06-15 01:13:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655255630000|2022-06-15 01:13:50|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1655255640000|2022-06-15 01:14:00|3629|3623|3629|3623|3629.3|3623.3|3628.8|3622.8|6
1655255650000|2022-06-15 01:14:10|3629.3|3623.3|3629|3623|3629.3|3623.3|3628.8|3622.8|4
1655255660000|2022-06-15 01:14:20|3629.3|3623.3|3630|3624|3630|3624|3628.8|3622.8|14
1655255670000|2022-06-15 01:14:30|3629|3623|3630|3624|3630|3624|3629|3623|5
1655255680000|2022-06-15 01:14:40|3629|3623|3631.3|3625.3|3631.3|3625.3|3629|3623|10
1655255690000|2022-06-15 01:14:50|3630|3624|3631|3625|3631|3625|3628.8|3622.8|6
1655255700000|2022-06-15 01:15:00|3630.8|3624.8|3629.8|3623.8|3630.8|3624.8|3629.3|3623.3|20
1655255710000|2022-06-15 01:15:10|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|2
1655255720000|2022-06-15 01:15:20|3629.5|3623.5|3629.5|3623.5|3630.3|3624.3|3629.5|3623.5|4
1655255730000|2022-06-15 01:15:30|3630|3624|3630.3|3624.3|3631|3625|3629.5|3623.5|8
1655255740000|2022-06-15 01:15:40|3629.8|3623.8|3629.8|3623.8|3630|3624|3629|3623|4
1655255750000|2022-06-15 01:15:50|3630|3624|3630.3|3624.3|3630.5|3624.5|3629.8|3623.8|8
1655255760000|2022-06-15 01:16:00|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630|3624|5
1655255770000|2022-06-15 01:16:10|3630.3|3624.3|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|3
1655255790000|2022-06-15 01:16:30|3631.8|3625.8|3634.5|3628.5|3634.8|3628.8|3631.8|3625.8|5
1655255840000|2022-06-15 01:17:20|3633.8|3627.8|3634.3|3628.3|3634.3|3628.3|3633.8|3627.8|2
1655255880000|2022-06-15 01:18:00|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|2
1655255890000|2022-06-15 01:18:10|3635|3629|3635|3629|3635|3629|3635|3629|1
1655255900000|2022-06-15 01:18:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1655255950000|2022-06-15 01:19:10|3633.8|3627.8|3634|3628|3634|3628|3633.5|3627.5|4
1655255970000|2022-06-15 01:19:30|3634.3|3628.3|3632.8|3626.8|3634.3|3628.3|3632.8|3626.8|2
1655255980000|2022-06-15 01:19:40|3633|3627|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|10
1655255990000|2022-06-15 01:19:50|3632.8|3626.8|3633|3627|3633|3627|3632.5|3626.5|12
1655256000000|2022-06-15 01:20:00|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.8|3626.8|5
1655256010000|2022-06-15 01:20:10|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.8|3626.8|5
1655256020000|2022-06-15 01:20:20|3633|3627|3634|3628|3634.3|3628.3|3632.5|3626.5|11
1655256040000|2022-06-15 01:20:40|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1655256050000|2022-06-15 01:20:50|3634.3|3628.3|3635|3629|3635.5|3629.5|3634.3|3628.3|4
1655256060000|2022-06-15 01:21:00|3635.3|3629.3|3636.5|3630.5|3637|3631|3635.3|3629.3|10
1655256070000|2022-06-15 01:21:10|3636.3|3630.3|3635|3629|3636.8|3630.8|3635|3629|11
1655256080000|2022-06-15 01:21:20|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|6
1655256090000|2022-06-15 01:21:30|3635|3629|3637|3631|3637|3631|3634.5|3628.5|5
1655256130000|2022-06-15 01:22:10|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|3
1655256160000|2022-06-15 01:22:40|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|2
1655256170000|2022-06-15 01:22:50|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1655256180000|2022-06-15 01:23:00|3636.5|3630.5|3636|3630|3636.5|3630.5|3635.3|3629.3|5
1655256190000|2022-06-15 01:23:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1655256210000|2022-06-15 01:23:30|3637.5|3631.5|3638|3632|3638|3632|3637.5|3631.5|2
1655256220000|2022-06-15 01:23:40|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|4
1655256230000|2022-06-15 01:23:50|3637.5|3631.5|3639.3|3633.3|3639.3|3633.3|3637.5|3631.5|3
1655256240000|2022-06-15 01:24:00|3638|3632|3639.3|3633.3|3639.3|3633.3|3638|3632|2
1655256250000|2022-06-15 01:24:10|3637.8|3631.8|3636|3630|3637.8|3631.8|3635.8|3629.8|6
1655256260000|2022-06-15 01:24:20|3636.3|3630.3|3636|3630|3636.4|3630.4|3635.3|3629.3|6
1655256270000|2022-06-15 01:24:30|3635.8|3629.8|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|5
1655256280000|2022-06-15 01:24:40|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1655256310000|2022-06-15 01:25:10|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|5
1655256320000|2022-06-15 01:25:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|12
1655256330000|2022-06-15 01:25:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|11
1655256340000|2022-06-15 01:25:40|3636|3630|3636|3630|3636.3|3630.3|3636|3630|5
1655256350000|2022-06-15 01:25:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|5
1655256360000|2022-06-15 01:26:00|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1655256370000|2022-06-15 01:26:10|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|4
1655256380000|2022-06-15 01:26:20|3636.6|3630.6|3637.8|3631.8|3637.8|3631.8|3636.6|3630.6|4
1655256390000|2022-06-15 01:26:30|3638|3632|3636.5|3630.5|3638|3632|3636.5|3630.5|5
1655256400000|2022-06-15 01:26:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1655256410000|2022-06-15 01:26:50|3637|3631|3637.8|3631.8|3638|3632|3636.8|3630.8|8
1655256420000|2022-06-15 01:27:00|3637.5|3631.5|3639.5|3633.5|3639.5|3633.5|3637.5|3631.5|3
1655256440000|2022-06-15 01:27:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1655256450000|2022-06-15 01:27:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1655256460000|2022-06-15 01:27:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1655256470000|2022-06-15 01:27:50|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1655256480000|2022-06-15 01:28:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1655256490000|2022-06-15 01:28:10|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1655256500000|2022-06-15 01:28:20|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1655256510000|2022-06-15 01:28:30|3636.8|3630.8|3634.5|3628.5|3636.8|3630.8|3634.5|3628.5|5
1655256520000|2022-06-15 01:28:40|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1655256530000|2022-06-15 01:28:50|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.5|3627.5|8
1655256540000|2022-06-15 01:29:00|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1655256570000|2022-06-15 01:29:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1655256600000|2022-06-15 01:30:00|3635|3629|3635|3629|3635.3|3629.3|3635|3629|5
1655256610000|2022-06-15 01:30:10|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|6
1655256640000|2022-06-15 01:30:40|3633.8|3627.8|3632.3|3626.3|3633.8|3627.8|3632.3|3626.3|6
1655256650000|2022-06-15 01:30:50|3632|3626|3632|3626|3632|3626|3630.9|3624.9|11
1655256660000|2022-06-15 01:31:00|3631.8|3625.8|3632.8|3626.8|3633|3627|3631.8|3625.8|8
1655256670000|2022-06-15 01:31:10|3633|3627|3631|3625|3633|3627|3631|3625|4
1655256680000|2022-06-15 01:31:20|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655256690000|2022-06-15 01:31:30|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655256700000|2022-06-15 01:31:40|3630|3624|3630.8|3624.8|3630.8|3624.8|3629|3623|5
1655256710000|2022-06-15 01:31:50|3630.3|3624.3|3630.3|3624.3|3631|3625|3630.3|3624.3|5
1655256720000|2022-06-15 01:32:00|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1655256730000|2022-06-15 01:32:10|3631|3625|3631.3|3625.3|3631.5|3625.5|3631|3625|4
1655256750000|2022-06-15 01:32:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1655256760000|2022-06-15 01:32:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655256770000|2022-06-15 01:32:50|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1655256780000|2022-06-15 01:33:00|3631.5|3625.5|3632.5|3626.5|3633|3627|3631.5|3625.5|4
1655256790000|2022-06-15 01:33:10|3632.8|3626.8|3631.8|3625.8|3633|3627|3631.8|3625.8|5
1655256800000|2022-06-15 01:33:20|3631|3625|3631|3625|3631|3625|3630.8|3624.8|3
1655256810000|2022-06-15 01:33:30|3630.8|3624.8|3629.8|3623.8|3631|3625|3629.5|3623.5|8
1655256820000|2022-06-15 01:33:40|3630|3624|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|9
1655256830000|2022-06-15 01:33:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1655256840000|2022-06-15 01:34:00|3632|3626|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|4
1655256850000|2022-06-15 01:34:10|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|4
1655256860000|2022-06-15 01:34:20|3632|3626|3632.3|3626.3|3632.8|3626.8|3632|3626|4
1655256870000|2022-06-15 01:34:30|3632.5|3626.5|3633|3627|3633.3|3627.3|3632.5|3626.5|5
1655256880000|2022-06-15 01:34:40|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.3|3626.3|5
1655256900000|2022-06-15 01:35:00|3633|3627|3633.3|3627.3|3633.3|3627.3|3632.5|3626.5|7
1655256910000|2022-06-15 01:35:10|3633|3627|3633|3627|3633|3627|3633|3627|1
1655256920000|2022-06-15 01:35:20|3632.5|3626.5|3632|3626|3633.3|3627.3|3632|3626|11
1655256930000|2022-06-15 01:35:30|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3632|3626|5
1655256940000|2022-06-15 01:35:40|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|4
1655256950000|2022-06-15 01:35:50|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|2
1655256960000|2022-06-15 01:36:00|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|2
1655256970000|2022-06-15 01:36:10|3634.5|3628.5|3633.3|3627.3|3634.5|3628.5|3633|3627|7
1655256980000|2022-06-15 01:36:20|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|3
1655256990000|2022-06-15 01:36:30|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.8|3626.8|4
1655257000000|2022-06-15 01:36:40|3632.8|3626.8|3633.3|3627.3|3633.5|3627.5|3632.8|3626.8|5
1655257010000|2022-06-15 01:36:50|3633|3627|3633.8|3627.8|3634.3|3628.3|3632.8|3626.8|8
1655257020000|2022-06-15 01:37:00|3634.5|3628.5|3635.8|3629.8|3635.8|3629.8|3634|3628|10
1655257030000|2022-06-15 01:37:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1655257040000|2022-06-15 01:37:20|3634|3628|3635|3629|3635.5|3629.5|3634|3628|4
1655257050000|2022-06-15 01:37:30|3634.8|3628.8|3636.3|3630.3|3636.3|3630.3|3632.1|3626.1|8
1655257060000|2022-06-15 01:37:40|3635.6|3629.6|3635.8|3629.8|3635.8|3629.8|3635.6|3629.6|2
1655257070000|2022-06-15 01:37:50|3635.6|3629.6|3636.3|3630.3|3636.4|3630.4|3634.3|3628.3|5
1655257080000|2022-06-15 01:38:00|3636|3630|3636.5|3630.5|3636.5|3630.5|3635.5|3629.5|6
1655257090000|2022-06-15 01:38:10|3635.8|3629.8|3636|3630|3636.8|3630.8|3635.5|3629.5|15
1655257100000|2022-06-15 01:38:20|3636.4|3630.4|3636|3630|3636.5|3630.5|3635.3|3629.3|10
1655257110000|2022-06-15 01:38:30|3636.3|3630.3|3636.1|3630.1|3637|3631|3635.5|3629.5|13
1655257120000|2022-06-15 01:38:40|3635.5|3629.5|3636.5|3630.5|3637|3631|3635.3|3629.3|9
1655257130000|2022-06-15 01:38:50|3635.5|3629.5|3636.5|3630.5|3636.5|3630.5|3635.5|3629.5|3
1655257160000|2022-06-15 01:39:20|3636.8|3630.8|3637|3631|3637.1|3631.1|3635.3|3629.3|13
1655257170000|2022-06-15 01:39:30|3636.3|3630.3|3636.5|3630.5|3637|3631|3635.3|3629.3|7
1655257180000|2022-06-15 01:39:40|3635.5|3629.5|3636.5|3630.5|3636.8|3630.8|3635.5|3629.5|5
1655257200000|2022-06-15 01:40:00|3636.8|3630.8|3636|3630|3636.8|3630.8|3635.3|3629.3|11
1655257210000|2022-06-15 01:40:10|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1655257220000|2022-06-15 01:40:20|3636|3630|3636|3630|3636.3|3630.3|3636|3630|5
1655257230000|2022-06-15 01:40:30|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|6
1655257240000|2022-06-15 01:40:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1655257270000|2022-06-15 01:41:10|3636.3|3630.3|3636|3630|3636.5|3630.5|3635.8|3629.8|5
1655257280000|2022-06-15 01:41:20|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|6
1655257290000|2022-06-15 01:41:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1655257300000|2022-06-15 01:41:40|3635.8|3629.8|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|9
1655257310000|2022-06-15 01:41:50|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.5|3629.5|5
1655257320000|2022-06-15 01:42:00|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|4
1655257330000|2022-06-15 01:42:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|4
1655257340000|2022-06-15 01:42:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1655257360000|2022-06-15 01:42:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655257370000|2022-06-15 01:42:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1655257380000|2022-06-15 01:43:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1655257390000|2022-06-15 01:43:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1655257410000|2022-06-15 01:43:30|3636|3630|3636|3630|3636.3|3630.3|3635.5|3629.5|7
1655257420000|2022-06-15 01:43:40|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1655257430000|2022-06-15 01:43:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655257450000|2022-06-15 01:44:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1655257470000|2022-06-15 01:44:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655257480000|2022-06-15 01:44:40|3636|3630|3635.5|3629.5|3636|3630|3635|3629|4
1655257490000|2022-06-15 01:44:50|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|3
1655257500000|2022-06-15 01:45:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655257520000|2022-06-15 01:45:20|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1655257550000|2022-06-15 01:45:50|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|4
1655257560000|2022-06-15 01:46:00|3636|3630|3636|3630|3636.5|3630.5|3635|3629|10
1655257570000|2022-06-15 01:46:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635|3629|7
1655257580000|2022-06-15 01:46:20|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|4
1655257590000|2022-06-15 01:46:30|3634.8|3628.8|3635|3629|3635.5|3629.5|3634.8|3628.8|7
1655257600000|2022-06-15 01:46:40|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|7
1655257610000|2022-06-15 01:46:50|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|3
1655257620000|2022-06-15 01:47:00|3634.8|3628.8|3634.8|3628.8|3635|3629|3634.8|3628.8|3
1655257630000|2022-06-15 01:47:10|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|6
1655257640000|2022-06-15 01:47:20|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|3
1655257650000|2022-06-15 01:47:30|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1655257660000|2022-06-15 01:47:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|4
1655257680000|2022-06-15 01:48:00|3634.3|3628.3|3635.5|3629.5|3635.5|3629.5|3634.3|3628.3|4
1655257690000|2022-06-15 01:48:10|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.3|3629.3|5
1655257700000|2022-06-15 01:48:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1655257710000|2022-06-15 01:48:30|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|4
1655257720000|2022-06-15 01:48:40|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|4
1655257730000|2022-06-15 01:48:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|5
1655257740000|2022-06-15 01:49:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1655257750000|2022-06-15 01:49:10|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|2
1655257760000|2022-06-15 01:49:20|3635.5|3629.5|3635.8|3629.8|3636|3630|3634.5|3628.5|13
1655257770000|2022-06-15 01:49:30|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3634.5|3628.5|5
1655257780000|2022-06-15 01:49:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|3
1655257800000|2022-06-15 01:50:00|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635|3629|4
1655257810000|2022-06-15 01:50:10|3636|3630|3635.8|3629.8|3636|3630|3635.3|3629.3|4
1655257820000|2022-06-15 01:50:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655257830000|2022-06-15 01:50:30|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1655257840000|2022-06-15 01:50:40|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|4
1655257850000|2022-06-15 01:50:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1655257860000|2022-06-15 01:51:00|3635.3|3629.3|3635.3|3629.3|3635.5|3629.5|3635|3629|6
1655257870000|2022-06-15 01:51:10|3635.5|3629.5|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|6
1655257880000|2022-06-15 01:51:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655257890000|2022-06-15 01:51:30|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1655257900000|2022-06-15 01:51:40|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1655257910000|2022-06-15 01:51:50|3634.8|3628.8|3634.8|3628.8|3635.3|3629.3|3634.5|3628.5|6
1655257920000|2022-06-15 01:52:00|3635|3629|3633.5|3627.5|3635|3629|3633.5|3627.5|12
1655257930000|2022-06-15 01:52:10|3634|3628|3634|3628|3634.8|3628.8|3633.8|3627.8|8
1655257940000|2022-06-15 01:52:20|3634.3|3628.3|3634|3628|3634.5|3628.5|3634|3628|10
1655257950000|2022-06-15 01:52:30|3634.3|3628.3|3634|3628|3634.8|3628.8|3634|3628|4
1655257960000|2022-06-15 01:52:40|3633.8|3627.8|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1655257970000|2022-06-15 01:52:50|3633.5|3627.5|3634.5|3628.5|3634.5|3628.5|3633.5|3627.5|8
1655257980000|2022-06-15 01:53:00|3634.3|3628.3|3634|3628|3634.5|3628.5|3634|3628|8
1655257990000|2022-06-15 01:53:10|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.5|3627.5|6
1655258000000|2022-06-15 01:53:20|3634|3628|3633.3|3627.3|3634.3|3628.3|3633.3|3627.3|4
1655258010000|2022-06-15 01:53:30|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.3|3627.3|5
1655258020000|2022-06-15 01:53:40|3634|3628|3634.5|3628.5|3634.8|3628.8|3634|3628|4
1655258030000|2022-06-15 01:53:50|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1655258040000|2022-06-15 01:54:00|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635|3629|7
1655258100000|2022-06-15 01:55:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1655258110000|2022-06-15 01:55:10|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1655258160000|2022-06-15 01:56:00|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635|3629|4
1655258170000|2022-06-15 01:56:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1655258180000|2022-06-15 01:56:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655258200000|2022-06-15 01:56:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1655258210000|2022-06-15 01:56:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655258220000|2022-06-15 01:57:00|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1655258280000|2022-06-15 01:58:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655258320000|2022-06-15 01:58:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1655258350000|2022-06-15 01:59:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655258370000|2022-06-15 01:59:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1655258380000|2022-06-15 01:59:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655258430000|2022-06-15 02:00:30|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1655258440000|2022-06-15 02:00:40|3637|3631|3639.6|3633.6|3639.9|3633.9|3637|3631|4
1655258450000|2022-06-15 02:00:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1655258460000|2022-06-15 02:01:00|3640|3634|3639.8|3633.8|3640|3634|3639.5|3633.5|4
1655258500000|2022-06-15 02:01:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655258530000|2022-06-15 02:02:10|3638|3632|3639.3|3633.3|3639.5|3633.5|3638|3632|5
1655258550000|2022-06-15 02:02:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|3
1655258580000|2022-06-15 02:03:00|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.5|3631.5|4
1655258610000|2022-06-15 02:03:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655258660000|2022-06-15 02:04:20|3638|3632|3636.8|3630.8|3638|3632|3636.1|3630.1|4
1655258670000|2022-06-15 02:04:30|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1655258690000|2022-06-15 02:04:50|3635.6|3629.6|3637|3631|3637|3631|3635.5|3629.5|7
1655258710000|2022-06-15 02:05:10|3636.8|3630.8|3637|3631|3637|3631|3636.3|3630.3|6
1655258720000|2022-06-15 02:05:20|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1655258740000|2022-06-15 02:05:40|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|4
1655258750000|2022-06-15 02:05:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1655258760000|2022-06-15 02:06:00|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1655258770000|2022-06-15 02:06:10|3636.5|3630.5|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|6
1655258780000|2022-06-15 02:06:20|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634|3628|8
1655258790000|2022-06-15 02:06:30|3634|3628|3632.8|3626.8|3634|3628|3632.8|3626.8|3
1655258800000|2022-06-15 02:06:40|3632.5|3626.5|3632|3626|3632.5|3626.5|3631.8|3625.8|5
1655258810000|2022-06-15 02:06:50|3632.3|3626.3|3632|3626|3632.3|3626.3|3631.3|3625.3|8
1655258820000|2022-06-15 02:07:00|3631.8|3625.8|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|6
1655258830000|2022-06-15 02:07:10|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1655258840000|2022-06-15 02:07:20|3631.3|3625.3|3631.8|3625.8|3632.3|3626.3|3631|3625|6
1655258850000|2022-06-15 02:07:30|3631|3625|3632.5|3626.5|3632.8|3626.8|3631|3625|15
1655258860000|2022-06-15 02:07:40|3632|3626|3632|3626|3632.5|3626.5|3631.5|3625.5|5
1655258870000|2022-06-15 02:07:50|3630.5|3624.5|3631.9|3625.9|3631.9|3625.9|3630.4|3624.4|7
1655258880000|2022-06-15 02:08:00|3632.4|3626.4|3632.3|3626.3|3632.5|3626.5|3632|3626|5
1655258890000|2022-06-15 02:08:10|3633|3627|3633|3627|3633.8|3627.8|3632.3|3626.3|12
1655258900000|2022-06-15 02:08:20|3632.9|3626.9|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|11
1655258910000|2022-06-15 02:08:30|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|5
1655258920000|2022-06-15 02:08:40|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1655258940000|2022-06-15 02:09:00|3633.3|3627.3|3635|3629|3635|3629|3633.3|3627.3|8
1655258950000|2022-06-15 02:09:10|3635.3|3629.3|3635|3629|3635.3|3629.3|3634.3|3628.3|5
1655258960000|2022-06-15 02:09:20|3634.8|3628.8|3635.3|3629.3|3635.8|3629.8|3634.3|3628.3|8
1655258970000|2022-06-15 02:09:30|3635.5|3629.5|3634.8|3628.8|3636.3|3630.3|3634.8|3628.8|6
1655258980000|2022-06-15 02:09:40|3634.3|3628.3|3634.5|3628.5|3634.8|3628.8|3634|3628|6
1655259000000|2022-06-15 02:10:00|3635.8|3629.8|3634.8|3628.8|3635.8|3629.8|3634.8|3628.8|2
1655259010000|2022-06-15 02:10:10|3633.8|3627.8|3634|3628|3634|3628|3633.5|3627.5|6
1655259020000|2022-06-15 02:10:20|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3632.8|3626.8|7
1655259040000|2022-06-15 02:10:40|3633.5|3627.5|3634.8|3628.8|3634.8|3628.8|3633.5|3627.5|8
1655259050000|2022-06-15 02:10:50|3635|3629|3636|3630|3636|3630|3635|3629|5
1655259070000|2022-06-15 02:11:10|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|3
1655259080000|2022-06-15 02:11:20|3634.8|3628.8|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|8
1655259090000|2022-06-15 02:11:30|3635|3629|3635.3|3629.3|3636|3630|3635|3629|3
1655259100000|2022-06-15 02:11:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|3
1655259110000|2022-06-15 02:11:50|3635.3|3629.3|3635.3|3629.3|3635.8|3629.8|3634.8|3628.8|8
1655259120000|2022-06-15 02:12:00|3635|3629|3634|3628|3635|3629|3634|3628|2
1655259130000|2022-06-15 02:12:10|3633.9|3627.9|3633.1|3627.1|3633.9|3627.9|3633.1|3627.1|6
1655259140000|2022-06-15 02:12:20|3633|3627|3634.5|3628.5|3634.5|3628.5|3633|3627|5
1655259150000|2022-06-15 02:12:30|3633.3|3627.3|3633.3|3627.3|3633.4|3627.4|3633.3|3627.3|3
1655259160000|2022-06-15 02:12:40|3633.5|3627.5|3634.5|3628.5|3634.8|3628.8|3633.5|3627.5|6
1655259170000|2022-06-15 02:12:50|3633.5|3627.5|3633.4|3627.4|3634.3|3628.3|3633.1|3627.1|8
1655259180000|2022-06-15 02:13:00|3633.6|3627.6|3635|3629|3635.3|3629.3|3633.5|3627.5|9
1655259190000|2022-06-15 02:13:10|3633.8|3627.8|3635.3|3629.3|3635.3|3629.3|3633.8|3627.8|2
1655259200000|2022-06-15 02:13:20|3635.8|3629.8|3636|3630|3636.5|3630.5|3635.8|3629.8|3
1655259220000|2022-06-15 02:13:40|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1655259240000|2022-06-15 02:14:00|3635.8|3629.8|3635.3|3629.3|3636|3630|3633.8|3627.8|11
1655259250000|2022-06-15 02:14:10|3634.5|3628.5|3634.9|3628.9|3635.8|3629.8|3634.5|3628.5|5
1655259260000|2022-06-15 02:14:20|3634.6|3628.6|3636.5|3630.5|3636.8|3630.8|3634.6|3628.6|7
1655259270000|2022-06-15 02:14:30|3636.3|3630.3|3636|3630|3637|3631|3635.6|3629.6|7
1655259280000|2022-06-15 02:14:40|3636.1|3630.1|3637.8|3631.8|3637.8|3631.8|3635.4|3629.4|9
1655259290000|2022-06-15 02:14:50|3637.6|3631.6|3638|3632|3639|3633|3637.6|3631.6|11
1655259300000|2022-06-15 02:15:00|3638.8|3632.8|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|3
1655259320000|2022-06-15 02:15:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1655259350000|2022-06-15 02:15:50|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1655259360000|2022-06-15 02:16:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1655259370000|2022-06-15 02:16:10|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1655259380000|2022-06-15 02:16:20|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1655259440000|2022-06-15 02:17:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1655259480000|2022-06-15 02:18:00|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|4
1655259490000|2022-06-15 02:18:10|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.3|3631.3|5
1655259510000|2022-06-15 02:18:30|3638|3632|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|3
1655259520000|2022-06-15 02:18:40|3638|3632|3638|3632|3638|3632|3638|3632|1
1655259570000|2022-06-15 02:19:30|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3637.3|3631.3|2
1655259590000|2022-06-15 02:19:50|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1655259620000|2022-06-15 02:20:20|3638|3632|3638.3|3632.3|3638.5|3632.5|3638|3632|3
1655259630000|2022-06-15 02:20:30|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1655259650000|2022-06-15 02:20:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1655259690000|2022-06-15 02:21:30|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|2
1655259740000|2022-06-15 02:22:20|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|3
1655259800000|2022-06-15 02:23:20|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|2
1655259860000|2022-06-15 02:24:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655259900000|2022-06-15 02:25:00|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655259910000|2022-06-15 02:25:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655259920000|2022-06-15 02:25:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1655259980000|2022-06-15 02:26:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1655259990000|2022-06-15 02:26:30|3639|3633|3639|3633|3639|3633|3639|3633|1
1655260080000|2022-06-15 02:28:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655260090000|2022-06-15 02:28:10|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1655260130000|2022-06-15 02:28:50|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|2
1655260140000|2022-06-15 02:29:00|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|4
1655260150000|2022-06-15 02:29:10|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1655260170000|2022-06-15 02:29:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1655260180000|2022-06-15 02:29:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1655260200000|2022-06-15 02:30:00|3639.8|3633.8|3641.8|3635.8|3642.3|3636.3|3639|3633|22
1655260210000|2022-06-15 02:30:10|3640.5|3634.5|3641.5|3635.5|3642|3636|3640.5|3634.5|9
1655260230000|2022-06-15 02:30:30|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|3
1655260240000|2022-06-15 02:30:40|3642.5|3636.5|3643.5|3637.5|3643.5|3637.5|3642.5|3636.5|4
1655260250000|2022-06-15 02:30:50|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655260260000|2022-06-15 02:31:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1655260270000|2022-06-15 02:31:10|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1655260280000|2022-06-15 02:31:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1655260310000|2022-06-15 02:31:50|3643.5|3637.5|3642.5|3636.5|3643.5|3637.5|3642|3636|5
1655260320000|2022-06-15 02:32:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1655260330000|2022-06-15 02:32:10|3642.3|3636.3|3641|3635|3642.3|3636.3|3641|3635|4
1655260340000|2022-06-15 02:32:20|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1655260350000|2022-06-15 02:32:30|3641.5|3635.5|3641|3635|3641.5|3635.5|3640.3|3634.3|5
1655260360000|2022-06-15 02:32:40|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|3
1655260370000|2022-06-15 02:32:50|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1655260380000|2022-06-15 02:33:00|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1655260400000|2022-06-15 02:33:20|3639.8|3633.8|3638.8|3632.8|3639.8|3633.8|3638.3|3632.3|8
1655260420000|2022-06-15 02:33:40|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1655260430000|2022-06-15 02:33:50|3639.5|3633.5|3640|3634|3640|3634|3639.5|3633.5|3
1655260440000|2022-06-15 02:34:00|3639.8|3633.8|3639|3633|3640|3634|3639|3633|5
1655260460000|2022-06-15 02:34:20|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|3
1655260470000|2022-06-15 02:34:30|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|2
1655260480000|2022-06-15 02:34:40|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1655260490000|2022-06-15 02:34:50|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1655260500000|2022-06-15 02:35:00|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1655260510000|2022-06-15 02:35:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1655260520000|2022-06-15 02:35:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1655260530000|2022-06-15 02:35:30|3641|3635|3640.8|3634.8|3641|3635|3640|3634|4
1655260550000|2022-06-15 02:35:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1655260560000|2022-06-15 02:36:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1655260600000|2022-06-15 02:36:40|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3640.8|3634.8|7
1655260610000|2022-06-15 02:36:50|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1655260630000|2022-06-15 02:37:10|3642|3636|3642.5|3636.5|3644.3|3638.3|3642|3636|16
1655260640000|2022-06-15 02:37:20|3643.3|3637.3|3644.5|3638.5|3644.5|3638.5|3643.3|3637.3|4
1655260650000|2022-06-15 02:37:30|3643.6|3637.6|3644.3|3638.3|3644.4|3638.4|3643.5|3637.5|6
1655260660000|2022-06-15 02:37:40|3643.5|3637.5|3644.5|3638.5|3644.5|3638.5|3643.3|3637.3|6
1655260680000|2022-06-15 02:38:00|3644.8|3638.8|3644|3638|3644.8|3638.8|3644|3638|4
1655260710000|2022-06-15 02:38:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1655260730000|2022-06-15 02:38:50|3644|3638|3644|3638|3644|3638|3643.8|3637.8|3
1655260740000|2022-06-15 02:39:00|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1655260770000|2022-06-15 02:39:30|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643|3637|7
1655260780000|2022-06-15 02:39:40|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|4
1655260790000|2022-06-15 02:39:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1655260800000|2022-06-15 02:40:00|3643.8|3637.8|3645|3639|3645.5|3639.5|3643.8|3637.8|3
1655260820000|2022-06-15 02:40:20|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1655260830000|2022-06-15 02:40:30|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.8|3639.8|3
1655260840000|2022-06-15 02:40:40|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|7
1655260850000|2022-06-15 02:40:50|3645.3|3639.3|3645|3639|3645.3|3639.3|3644.8|3638.8|3
1655260860000|2022-06-15 02:41:00|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|2
1655260870000|2022-06-15 02:41:10|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1655260880000|2022-06-15 02:41:20|3646|3640|3645.5|3639.5|3646|3640|3645.5|3639.5|6
1655260890000|2022-06-15 02:41:30|3645.8|3639.8|3644.3|3638.3|3645.8|3639.8|3644|3638|9
1655260900000|2022-06-15 02:41:40|3644|3638|3645|3639|3645|3639|3644|3638|3
1655260910000|2022-06-15 02:41:50|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645|3639|3
1655260920000|2022-06-15 02:42:00|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|4
1655260930000|2022-06-15 02:42:10|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1655260940000|2022-06-15 02:42:20|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1655260950000|2022-06-15 02:42:30|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|2
1655260960000|2022-06-15 02:42:40|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|5
1655260970000|2022-06-15 02:42:50|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1655260980000|2022-06-15 02:43:00|3646|3640|3646|3640|3646.8|3640.8|3645.3|3639.3|10
1655260990000|2022-06-15 02:43:10|3646.3|3640.3|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|5
1655261000000|2022-06-15 02:43:20|3647|3641|3645.5|3639.5|3647|3641|3645.5|3639.5|6
1655261010000|2022-06-15 02:43:30|3646|3640|3646.8|3640.8|3646.8|3640.8|3646|3640|3
1655261020000|2022-06-15 02:43:40|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|5
1655261030000|2022-06-15 02:43:50|3647|3641|3646.8|3640.8|3647|3641|3646|3640|9
1655261040000|2022-06-15 02:44:00|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|3
1655261050000|2022-06-15 02:44:10|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.3|3640.3|4
1655261060000|2022-06-15 02:44:20|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.8|3640.8|3
1655261090000|2022-06-15 02:44:50|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|4
1655261100000|2022-06-15 02:45:00|3647|3641|3646.4|3640.4|3647.3|3641.3|3646.4|3640.4|3
1655261110000|2022-06-15 02:45:10|3646.6|3640.6|3647|3641|3647.5|3641.5|3646.6|3640.6|7
1655261120000|2022-06-15 02:45:20|3646.8|3640.8|3647.5|3641.5|3647.5|3641.5|3646.8|3640.8|10
1655261130000|2022-06-15 02:45:30|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|3
1655261140000|2022-06-15 02:45:40|3647|3641|3647|3641|3647.5|3641.5|3646.8|3640.8|7
1655261150000|2022-06-15 02:45:50|3646.8|3640.8|3646.8|3640.8|3647.3|3641.3|3646.5|3640.5|9
1655261160000|2022-06-15 02:46:00|3646.5|3640.5|3647.5|3641.5|3647.5|3641.5|3646.5|3640.5|9
1655261170000|2022-06-15 02:46:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647|3641|7
1655261180000|2022-06-15 02:46:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|7
1655261190000|2022-06-15 02:46:30|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1655261200000|2022-06-15 02:46:40|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1655261220000|2022-06-15 02:47:00|3647.3|3641.3|3647|3641|3647.5|3641.5|3647|3641|4
1655261230000|2022-06-15 02:47:10|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.8|3640.8|4
1655261240000|2022-06-15 02:47:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655261250000|2022-06-15 02:47:30|3647.8|3641.8|3648|3642|3648|3642|3647|3641|5
1655261260000|2022-06-15 02:47:40|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1655261270000|2022-06-15 02:47:50|3648.3|3642.3|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|11
1655261280000|2022-06-15 02:48:00|3648.8|3642.8|3648|3642|3648.8|3642.8|3647.8|3641.8|6
1655261290000|2022-06-15 02:48:10|3647.8|3641.8|3646.8|3640.8|3647.8|3641.8|3646.3|3640.3|11
1655261300000|2022-06-15 02:48:20|3646.5|3640.5|3647|3641|3647|3641|3646.3|3640.3|8
1655261310000|2022-06-15 02:48:30|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1655261320000|2022-06-15 02:48:40|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|7
1655261330000|2022-06-15 02:48:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647|3641|4
1655261340000|2022-06-15 02:49:00|3647.3|3641.3|3647.8|3641.8|3648.3|3642.3|3647.3|3641.3|8
1655261350000|2022-06-15 02:49:10|3648|3642|3648|3642|3648.5|3642.5|3648|3642|5
1655261360000|2022-06-15 02:49:20|3647.8|3641.8|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|7
1655261390000|2022-06-15 02:49:50|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|7
1655261420000|2022-06-15 02:50:20|3648.3|3642.3|3648.3|3642.3|3648.5|3642.5|3647.8|3641.8|8
1655261430000|2022-06-15 02:50:30|3648|3642|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|4
1655261440000|2022-06-15 02:50:40|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655261460000|2022-06-15 02:51:00|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|6
1655261470000|2022-06-15 02:51:10|3648|3642|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|4
1655261480000|2022-06-15 02:51:20|3648|3642|3648.3|3642.3|3648.5|3642.5|3648|3642|9
1655261490000|2022-06-15 02:51:30|3648|3642|3648.8|3642.8|3648.8|3642.8|3647.8|3641.8|5
1655261500000|2022-06-15 02:51:40|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|4
1655261510000|2022-06-15 02:51:50|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1655261520000|2022-06-15 02:52:00|3649|3643|3649.3|3643.3|3649.5|3643.5|3649|3643|4
1655261550000|2022-06-15 02:52:30|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1655261560000|2022-06-15 02:52:40|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649|3643|5
1655261570000|2022-06-15 02:52:50|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1655261580000|2022-06-15 02:53:00|3648.8|3642.8|3649|3643|3649|3643|3648.5|3642.5|4
1655261600000|2022-06-15 02:53:20|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649|3643|6
1655261610000|2022-06-15 02:53:30|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|3
1655261620000|2022-06-15 02:53:40|3649|3643|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|5
1655261630000|2022-06-15 02:53:50|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1655261640000|2022-06-15 02:54:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1655261680000|2022-06-15 02:54:40|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1655261700000|2022-06-15 02:55:00|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1655261710000|2022-06-15 02:55:10|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1655261720000|2022-06-15 02:55:20|3650|3644|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|4
1655261730000|2022-06-15 02:55:30|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1655261740000|2022-06-15 02:55:40|3650.5|3644.5|3649.8|3643.8|3650.5|3644.5|3649.8|3643.8|4
1655261760000|2022-06-15 02:56:00|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1655261770000|2022-06-15 02:56:10|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1655261780000|2022-06-15 02:56:20|3650|3644|3650.3|3644.3|3650.5|3644.5|3650|3644|6
1655261790000|2022-06-15 02:56:30|3650.5|3644.5|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|3
1655261940000|2022-06-15 02:59:00|3650.3|3644.3|3646.8|3640.8|3650.3|3644.3|3646.8|3640.8|8
1655261950000|2022-06-15 02:59:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1655261960000|2022-06-15 02:59:20|3646.8|3640.8|3645.8|3639.8|3646.8|3640.8|3645.8|3639.8|4
1655261970000|2022-06-15 02:59:30|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|5
1655261980000|2022-06-15 02:59:40|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644|3638|9
1655261990000|2022-06-15 02:59:50|3645|3639|3645|3639|3645|3639|3645|3639|1
1655262000000|2022-06-15 03:00:00|3645.9|3639.9|3645.5|3639.5|3646|3640|3645.5|3639.5|7
1655262020000|2022-06-15 03:00:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1655262030000|2022-06-15 03:00:30|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1655262040000|2022-06-15 03:00:40|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|3
1655262050000|2022-06-15 03:00:50|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1655262060000|2022-06-15 03:01:00|3644|3638|3642.5|3636.5|3644|3638|3642.3|3636.3|9
1655262070000|2022-06-15 03:01:10|3642.3|3636.3|3641|3635|3642.3|3636.3|3641|3635|4
1655262080000|2022-06-15 03:01:20|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|4
1655262090000|2022-06-15 03:01:30|3641|3635|3641.5|3635.5|3641.8|3635.8|3641|3635|5
1655262100000|2022-06-15 03:01:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1655262110000|2022-06-15 03:01:50|3641.3|3635.3|3641.5|3635.5|3641.8|3635.8|3641|3635|6
1655262120000|2022-06-15 03:02:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1655262130000|2022-06-15 03:02:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1655262160000|2022-06-15 03:02:40|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1655262180000|2022-06-15 03:03:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1655262190000|2022-06-15 03:03:10|3642.5|3636.5|3644|3638|3644|3638|3642.5|3636.5|2
1655262200000|2022-06-15 03:03:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655262210000|2022-06-15 03:03:30|3644.5|3638.5|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|4
1655262230000|2022-06-15 03:03:50|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1655262240000|2022-06-15 03:04:00|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1655262250000|2022-06-15 03:04:10|3646|3640|3646|3640|3646|3640|3645.8|3639.8|3
1655262260000|2022-06-15 03:04:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1655262300000|2022-06-15 03:05:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1655262510000|2022-06-15 03:08:30|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|2
1655262530000|2022-06-15 03:08:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655262550000|2022-06-15 03:09:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655262560000|2022-06-15 03:09:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655262570000|2022-06-15 03:09:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1655262690000|2022-06-15 03:11:30|3646|3640|3644.3|3638.3|3646|3640|3644.3|3638.3|2
1655262750000|2022-06-15 03:12:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1655262790000|2022-06-15 03:13:10|3643.3|3637.3|3641|3635|3643.3|3637.3|3640.8|3634.8|7
1655262800000|2022-06-15 03:13:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1655262830000|2022-06-15 03:13:50|3641|3635|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|4
1655262840000|2022-06-15 03:14:00|3641|3635|3638.3|3632.3|3641.3|3635.3|3638.3|3632.3|7
1655262850000|2022-06-15 03:14:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655262870000|2022-06-15 03:14:30|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|4
1655262880000|2022-06-15 03:14:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1655262890000|2022-06-15 03:14:50|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1655262900000|2022-06-15 03:15:00|3637|3631|3638|3632|3639.3|3633.3|3637|3631|10
1655262910000|2022-06-15 03:15:10|3637.8|3631.8|3637|3631|3638|3632|3636.8|3630.8|8
1655262920000|2022-06-15 03:15:20|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1655262930000|2022-06-15 03:15:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1655262950000|2022-06-15 03:15:50|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1655262960000|2022-06-15 03:16:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1655262990000|2022-06-15 03:16:30|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|3
1655263010000|2022-06-15 03:16:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1655263050000|2022-06-15 03:17:30|3636.3|3630.3|3633.8|3627.8|3636.3|3630.3|3633.8|3627.8|4
1655263130000|2022-06-15 03:18:50|3634.3|3628.3|3635.8|3629.8|3635.8|3629.8|3634.3|3628.3|2
1655263140000|2022-06-15 03:19:00|3636|3630|3636|3630|3636|3630|3635.8|3629.8|3
1655263150000|2022-06-15 03:19:10|3637|3631|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|5
1655263160000|2022-06-15 03:19:20|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1655263300000|2022-06-15 03:21:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1655263350000|2022-06-15 03:22:30|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|3
1655263360000|2022-06-15 03:22:40|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|3
1655263370000|2022-06-15 03:22:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655263380000|2022-06-15 03:23:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1655263390000|2022-06-15 03:23:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1655263400000|2022-06-15 03:23:20|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1655263420000|2022-06-15 03:23:40|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|3
1655263520000|2022-06-15 03:25:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1655263540000|2022-06-15 03:25:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1655263580000|2022-06-15 03:26:20|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1655263590000|2022-06-15 03:26:30|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1655263630000|2022-06-15 03:27:10|3635|3629|3635.5|3629.5|3635.5|3629.5|3635|3629|3
1655263650000|2022-06-15 03:27:30|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1655263710000|2022-06-15 03:28:30|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1655263740000|2022-06-15 03:29:00|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1655263760000|2022-06-15 03:29:20|3634.5|3628.5|3633.8|3627.8|3634.8|3628.8|3633.8|3627.8|8
1655263770000|2022-06-15 03:29:30|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1655263780000|2022-06-15 03:29:40|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1655263800000|2022-06-15 03:30:00|3634.8|3628.8|3635|3629|3635.5|3629.5|3634.8|3628.8|3
1655263820000|2022-06-15 03:30:20|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|3
1655263830000|2022-06-15 03:30:30|3635|3629|3634.5|3628.5|3635|3629|3634.3|3628.3|5
1655263840000|2022-06-15 03:30:40|3634.3|3628.3|3632.5|3626.5|3634.3|3628.3|3632.5|3626.5|5
1655263860000|2022-06-15 03:31:00|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1655263890000|2022-06-15 03:31:30|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1655263990000|2022-06-15 03:33:10|3632.5|3626.5|3634|3628|3634|3628|3632.5|3626.5|3
1655264010000|2022-06-15 03:33:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1655264020000|2022-06-15 03:33:40|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1655264050000|2022-06-15 03:34:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1655264060000|2022-06-15 03:34:20|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|3
1655264070000|2022-06-15 03:34:30|3632.8|3626.8|3632|3626|3632.8|3626.8|3632|3626|2
1655264100000|2022-06-15 03:35:00|3631.8|3625.8|3631.4|3625.4|3631.8|3625.8|3631.4|3625.4|2
1655264110000|2022-06-15 03:35:10|3631.6|3625.6|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|4
1655264120000|2022-06-15 03:35:20|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|3
1655264140000|2022-06-15 03:35:40|3630.8|3624.8|3630|3624|3630.8|3624.8|3630|3624|6
1655264150000|2022-06-15 03:35:50|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|3
1655264170000|2022-06-15 03:36:10|3629|3623|3630.8|3624.8|3630.8|3624.8|3628.8|3622.8|6
1655264190000|2022-06-15 03:36:30|3631|3625|3632.3|3626.3|3632.5|3626.5|3631|3625|4
1655264200000|2022-06-15 03:36:40|3632|3626|3632|3626|3632.5|3626.5|3632|3626|7
1655264210000|2022-06-15 03:36:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|4
1655264260000|2022-06-15 03:37:40|3632.3|3626.3|3633|3627|3633.5|3627.5|3632.3|3626.3|4
1655264270000|2022-06-15 03:37:50|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.8|3626.8|3
1655264290000|2022-06-15 03:38:10|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|2
1655264300000|2022-06-15 03:38:20|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|2
1655264310000|2022-06-15 03:38:30|3632|3626|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|5
1655264320000|2022-06-15 03:38:40|3631.5|3625.5|3630.5|3624.5|3632.5|3626.5|3630.5|3624.5|5
1655264330000|2022-06-15 03:38:50|3630|3624|3631.8|3625.8|3631.8|3625.8|3630|3624|3
1655264340000|2022-06-15 03:39:00|3632|3626|3632.5|3626.5|3632.5|3626.5|3632|3626|2
1655264350000|2022-06-15 03:39:10|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1655264370000|2022-06-15 03:39:30|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632|3626|4
1655264380000|2022-06-15 03:39:40|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.8|3625.8|5
1655264390000|2022-06-15 03:39:50|3631.5|3625.5|3631|3625|3631.5|3625.5|3630.8|3624.8|4
1655264420000|2022-06-15 03:40:20|3630.8|3624.8|3629.8|3623.8|3630.8|3624.8|3629.8|3623.8|3
1655264430000|2022-06-15 03:40:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1655264450000|2022-06-15 03:40:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1655264460000|2022-06-15 03:41:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1655264470000|2022-06-15 03:41:10|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1655264480000|2022-06-15 03:41:20|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|2
1655264520000|2022-06-15 03:42:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1655264540000|2022-06-15 03:42:20|3628|3622|3628|3622|3628|3622|3628|3622|1
1655264560000|2022-06-15 03:42:40|3627.8|3621.8|3629.1|3623.1|3629.1|3623.1|3627.8|3621.8|3
1655264580000|2022-06-15 03:43:00|3629.4|3623.4|3630|3624|3630|3624|3629.4|3623.4|2
1655264630000|2022-06-15 03:43:50|3630.3|3624.3|3631|3625|3631|3625|3630.3|3624.3|4
1655264640000|2022-06-15 03:44:00|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1655264650000|2022-06-15 03:44:10|3632|3626|3631|3625|3632|3626|3631|3625|2
1655264670000|2022-06-15 03:44:30|3631.5|3625.5|3630.8|3624.8|3631.5|3625.5|3630.8|3624.8|2
1655264680000|2022-06-15 03:44:40|3631.5|3625.5|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|2
1655264700000|2022-06-15 03:45:00|3631.5|3625.5|3630.3|3624.3|3631.5|3625.5|3630.3|3624.3|2
1655264710000|2022-06-15 03:45:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1655264720000|2022-06-15 03:45:20|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|2
1655264740000|2022-06-15 03:45:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655264760000|2022-06-15 03:46:00|3631|3625|3631|3625|3631|3625|3631|3625|1
1655264780000|2022-06-15 03:46:20|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1655264800000|2022-06-15 03:46:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655264810000|2022-06-15 03:46:50|3630.3|3624.3|3628.5|3622.5|3630.3|3624.3|3628.5|3622.5|3
1655264820000|2022-06-15 03:47:00|3629|3623|3629.5|3623.5|3629.5|3623.5|3627.5|3621.5|8
1655264830000|2022-06-15 03:47:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1655264840000|2022-06-15 03:47:20|3630|3624|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|3
1655264850000|2022-06-15 03:47:30|3630.8|3624.8|3631|3625|3631|3625|3630.8|3624.8|2
1655264860000|2022-06-15 03:47:40|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1655264870000|2022-06-15 03:47:50|3631.3|3625.3|3631.5|3625.5|3631.8|3625.8|3631.3|3625.3|4
1655264880000|2022-06-15 03:48:00|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|4
1655264890000|2022-06-15 03:48:10|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655264910000|2022-06-15 03:48:30|3631.8|3625.8|3631|3625|3631.8|3625.8|3630.5|3624.5|5
1655264920000|2022-06-15 03:48:40|3631.8|3625.8|3629.8|3623.8|3631.8|3625.8|3629.8|3623.8|4
1655264930000|2022-06-15 03:48:50|3630.8|3624.8|3630|3624|3630.8|3624.8|3629.5|3623.5|4
1655264950000|2022-06-15 03:49:10|3629|3623|3631|3625|3631|3625|3629|3623|3
1655264960000|2022-06-15 03:49:20|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1655265000000|2022-06-15 03:50:00|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|4
1655265010000|2022-06-15 03:50:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1655265030000|2022-06-15 03:50:30|3632|3626|3632|3626|3632|3626|3631.5|3625.5|3
1655265040000|2022-06-15 03:50:40|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632|3626|8
1655265070000|2022-06-15 03:51:10|3632.3|3626.3|3632.5|3626.5|3632.8|3626.8|3632|3626|5
1655265080000|2022-06-15 03:51:20|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632|3626|3
1655265100000|2022-06-15 03:51:40|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3630.8|3624.8|11
1655265110000|2022-06-15 03:51:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1655265120000|2022-06-15 03:52:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|8
1655265130000|2022-06-15 03:52:10|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|3
1655265140000|2022-06-15 03:52:20|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1655265150000|2022-06-15 03:52:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1655265160000|2022-06-15 03:52:40|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631|3625|3
1655265170000|2022-06-15 03:52:50|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|2
1655265180000|2022-06-15 03:53:00|3631.5|3625.5|3631.5|3625.5|3632|3626|3631.3|3625.3|5
1655265190000|2022-06-15 03:53:10|3632|3626|3632|3626|3632|3626|3631.5|3625.5|4
1655265200000|2022-06-15 03:53:20|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1655265210000|2022-06-15 03:53:30|3631.5|3625.5|3631|3625|3631.5|3625.5|3630.8|3624.8|5
1655265220000|2022-06-15 03:53:40|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3629.8|3623.8|6
1655265240000|2022-06-15 03:54:00|3630.5|3624.5|3630|3624|3630.5|3624.5|3629.8|3623.8|3
1655265290000|2022-06-15 03:54:50|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3628.8|3622.8|3
1655265300000|2022-06-15 03:55:00|3628.8|3622.8|3629.3|3623.3|3629.8|3623.8|3628.8|3622.8|6
1655265310000|2022-06-15 03:55:10|3629|3623|3629.3|3623.3|3629.8|3623.8|3629|3623|4
1655265360000|2022-06-15 03:56:00|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|2
1655265400000|2022-06-15 03:56:40|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1655265470000|2022-06-15 03:57:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1655265550000|2022-06-15 03:59:10|3630|3624|3630|3624|3630|3624|3629.3|3623.3|4
1655265590000|2022-06-15 03:59:50|3629.8|3623.8|3630|3624|3630|3624|3629.3|3623.3|3
1655265650000|2022-06-15 04:00:50|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|2
1655265660000|2022-06-15 04:01:00|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630|3624|5
1655265690000|2022-06-15 04:01:30|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655265720000|2022-06-15 04:02:00|3630.3|3624.3|3631|3625|3631|3625|3630.3|3624.3|3
1655265770000|2022-06-15 04:02:50|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1655265870000|2022-06-15 04:04:30|3630.8|3624.8|3630|3624|3630.8|3624.8|3630|3624|5
1655266050000|2022-06-15 04:07:30|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1655266060000|2022-06-15 04:07:40|3630|3624|3630|3624|3630|3624|3630|3624|1
1655266080000|2022-06-15 04:08:00|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1655266090000|2022-06-15 04:08:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|3
1655266120000|2022-06-15 04:08:40|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1655266140000|2022-06-15 04:09:00|3630|3624|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|3
1655266170000|2022-06-15 04:09:30|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|4
1655266180000|2022-06-15 04:09:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655266190000|2022-06-15 04:09:50|3630.3|3624.3|3629.5|3623.5|3630.3|3624.3|3629.3|3623.3|3
1655266200000|2022-06-15 04:10:00|3629.8|3623.8|3630.3|3624.3|3630.3|3624.3|3629.5|3623.5|4
1655266230000|2022-06-15 04:10:30|3630|3624|3629|3623|3630|3624|3628.8|3622.8|3
1655266240000|2022-06-15 04:10:40|3629.3|3623.3|3630|3624|3630|3624|3629.3|3623.3|4
1655266250000|2022-06-15 04:10:50|3629.8|3623.8|3630|3624|3630|3624|3629.5|3623.5|3
1655266260000|2022-06-15 04:11:00|3629.8|3623.8|3630|3624|3630|3624|3629.5|3623.5|3
1655266270000|2022-06-15 04:11:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655266280000|2022-06-15 04:11:20|3630|3624|3630.5|3624.5|3630.5|3624.5|3630|3624|3
1655266290000|2022-06-15 04:11:30|3630.3|3624.3|3630|3624|3630.3|3624.3|3629.5|3623.5|3
1655266320000|2022-06-15 04:12:00|3629.8|3623.8|3630|3624|3630|3624|3629.5|3623.5|5
1655266330000|2022-06-15 04:12:10|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|3
1655266340000|2022-06-15 04:12:20|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629|3623|3
1655266350000|2022-06-15 04:12:30|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629|3623|3
1655266380000|2022-06-15 04:13:00|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629|3623|4
1655266390000|2022-06-15 04:13:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629|3623|3
1655266400000|2022-06-15 04:13:20|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629|3623|3
1655266420000|2022-06-15 04:13:40|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629|3623|3
1655266430000|2022-06-15 04:13:50|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1655266440000|2022-06-15 04:14:00|3629.5|3623.5|3629.5|3623.5|3629.8|3623.8|3629|3623|8
1655266480000|2022-06-15 04:14:40|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629|3623|5
1655266500000|2022-06-15 04:15:00|3630|3624|3630|3624|3630|3624|3629|3623|5
1655266510000|2022-06-15 04:15:10|3631.3|3625.3|3630|3624|3631.3|3625.3|3630|3624|2
1655266560000|2022-06-15 04:16:00|3629.8|3623.8|3629.5|3623.5|3630|3624|3629.5|3623.5|4
1655266600000|2022-06-15 04:16:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1655266610000|2022-06-15 04:16:50|3629|3623|3628.8|3622.8|3629|3623|3628|3622|3
1655266640000|2022-06-15 04:17:20|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1655266770000|2022-06-15 04:19:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1655266890000|2022-06-15 04:21:30|3629.3|3623.3|3628|3622|3629.3|3623.3|3628|3622|3
1655266900000|2022-06-15 04:21:40|3629|3623|3629.5|3623.5|3629.5|3623.5|3628|3622|6
1655266920000|2022-06-15 04:22:00|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|3
1655266930000|2022-06-15 04:22:10|3629|3623|3628.8|3622.8|3629.3|3623.3|3628.3|3622.3|8
1655266980000|2022-06-15 04:23:00|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628|3622|3
1655267040000|2022-06-15 04:24:00|3628.3|3622.3|3629|3623|3629|3623|3628|3622|3
1655267100000|2022-06-15 04:25:00|3628|3622|3629|3623|3629|3623|3628|3622|2
1655267130000|2022-06-15 04:25:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1655267160000|2022-06-15 04:26:00|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3627.8|3621.8|4
1655267170000|2022-06-15 04:26:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1655267180000|2022-06-15 04:26:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1655267210000|2022-06-15 04:26:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1655267220000|2022-06-15 04:27:00|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3626.8|3620.8|4
1655267240000|2022-06-15 04:27:20|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1655267250000|2022-06-15 04:27:30|3627.5|3621.5|3628.5|3622.5|3628.5|3622.5|3627.3|3621.3|5
1655267260000|2022-06-15 04:27:40|3627.5|3621.5|3628.5|3622.5|3628.5|3622.5|3627.5|3621.5|4
1655267270000|2022-06-15 04:27:50|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|2
1655267280000|2022-06-15 04:28:00|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.3|3621.3|3
1655267290000|2022-06-15 04:28:10|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|2
1655267300000|2022-06-15 04:28:20|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1655267310000|2022-06-15 04:28:30|3627.3|3621.3|3627.8|3621.8|3628|3622|3627.3|3621.3|4
1655267320000|2022-06-15 04:28:40|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|2
1655267340000|2022-06-15 04:29:00|3627.8|3621.8|3627.3|3621.3|3628|3622|3627.3|3621.3|11
1655267350000|2022-06-15 04:29:10|3628|3622|3628|3622|3628|3622|3627.3|3621.3|4
1655267360000|2022-06-15 04:29:20|3627.5|3621.5|3627.5|3621.5|3628|3622|3627|3621|10
1655267370000|2022-06-15 04:29:30|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627|3621|4
1655267380000|2022-06-15 04:29:40|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|3
1655267390000|2022-06-15 04:29:50|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1655267400000|2022-06-15 04:30:00|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627|3621|3
1655267420000|2022-06-15 04:30:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1655267430000|2022-06-15 04:30:30|3627.3|3621.3|3628|3622|3628|3622|3627|3621|3
1655267440000|2022-06-15 04:30:40|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|2
1655267460000|2022-06-15 04:31:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|4
1655267500000|2022-06-15 04:31:40|3626.8|3620.8|3627.8|3621.8|3627.8|3621.8|3626.8|3620.8|2
1655267510000|2022-06-15 04:31:50|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3626.8|3620.8|6
1655267520000|2022-06-15 04:32:00|3627|3621|3627.8|3621.8|3627.8|3621.8|3627|3621|3
1655267550000|2022-06-15 04:32:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1655267580000|2022-06-15 04:33:00|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628|3622|3
1655267610000|2022-06-15 04:33:30|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1655267670000|2022-06-15 04:34:30|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1655267700000|2022-06-15 04:35:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1655267740000|2022-06-15 04:35:40|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|2
1655267770000|2022-06-15 04:36:10|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1655267790000|2022-06-15 04:36:30|3627.3|3621.3|3627.8|3621.8|3627.8|3621.8|3627|3621|3
1655267820000|2022-06-15 04:37:00|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3626.8|3620.8|4
1655267830000|2022-06-15 04:37:10|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|3
1655267850000|2022-06-15 04:37:30|3626.8|3620.8|3627.5|3621.5|3627.5|3621.5|3626.8|3620.8|2
1655267860000|2022-06-15 04:37:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1655267870000|2022-06-15 04:37:50|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1655267880000|2022-06-15 04:38:00|3627|3621|3627.3|3621.3|3627.5|3621.5|3626.8|3620.8|5
1655267910000|2022-06-15 04:38:30|3627|3621|3627|3621|3627|3621|3627|3621|1
1655267930000|2022-06-15 04:38:50|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1655267940000|2022-06-15 04:39:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1655267970000|2022-06-15 04:39:30|3627.3|3621.3|3629|3623|3629|3623|3627.3|3621.3|2
1655268000000|2022-06-15 04:40:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1655268010000|2022-06-15 04:40:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1655268100000|2022-06-15 04:41:40|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1655268180000|2022-06-15 04:43:00|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1655268210000|2022-06-15 04:43:30|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1655268250000|2022-06-15 04:44:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1655268300000|2022-06-15 04:45:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1655268360000|2022-06-15 04:46:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1655268390000|2022-06-15 04:46:30|3628.8|3622.8|3629.8|3623.8|3629.8|3623.8|3628.8|3622.8|2
1655268410000|2022-06-15 04:46:50|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|2
1655268480000|2022-06-15 04:48:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1655268500000|2022-06-15 04:48:20|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1655268590000|2022-06-15 04:49:50|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1655268640000|2022-06-15 04:50:40|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1655268710000|2022-06-15 04:51:50|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1655268740000|2022-06-15 04:52:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1655268780000|2022-06-15 04:53:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1655268820000|2022-06-15 04:53:40|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1655268840000|2022-06-15 04:54:00|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1655268850000|2022-06-15 04:54:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1655268880000|2022-06-15 04:54:40|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1655268890000|2022-06-15 04:54:50|3628|3622|3627.8|3621.8|3628|3622|3627.5|3621.5|3
1655268900000|2022-06-15 04:55:00|3627.5|3621.5|3627.8|3621.8|3628.3|3622.3|3627.5|3621.5|5
1655268960000|2022-06-15 04:56:00|3627.5|3621.5|3627.8|3621.8|3628.3|3622.3|3627.3|3621.3|5
1655268970000|2022-06-15 04:56:10|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1655268980000|2022-06-15 04:56:20|3628|3622|3628|3622|3628.3|3622.3|3628|3622|3
1655268990000|2022-06-15 04:56:30|3627.8|3621.8|3627|3621|3627.8|3621.8|3627|3621|2
1655269010000|2022-06-15 04:56:50|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1655269020000|2022-06-15 04:57:00|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627|3621|4
1655269040000|2022-06-15 04:57:20|3627|3621|3627|3621|3627|3621|3626.8|3620.8|3
1655269080000|2022-06-15 04:58:00|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.5|3620.5|4
1655269100000|2022-06-15 04:58:20|3626.5|3620.5|3625.5|3619.5|3626.5|3620.5|3625.5|3619.5|3
1655269110000|2022-06-15 04:58:30|3625|3619|3625.5|3619.5|3625.8|3619.8|3624.8|3618.8|7
1655269140000|2022-06-15 04:59:00|3625|3619|3626|3620|3626|3620|3624.8|3618.8|7
1655269150000|2022-06-15 04:59:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1655269170000|2022-06-15 04:59:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1655269190000|2022-06-15 04:59:50|3625.3|3619.3|3626|3620|3626|3620|3625.3|3619.3|2
1655269200000|2022-06-15 05:00:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1655269210000|2022-06-15 05:00:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1655269240000|2022-06-15 05:00:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1655269280000|2022-06-15 05:01:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1655269400000|2022-06-15 05:03:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1655269420000|2022-06-15 05:03:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1655269450000|2022-06-15 05:04:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1655269470000|2022-06-15 05:04:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1655269500000|2022-06-15 05:05:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|4
1655269510000|2022-06-15 05:05:10|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|4
1655269520000|2022-06-15 05:05:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1655269530000|2022-06-15 05:05:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1655269540000|2022-06-15 05:05:40|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1655269560000|2022-06-15 05:06:00|3625|3619|3625|3619|3625.3|3619.3|3625|3619|3
1655269570000|2022-06-15 05:06:10|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1655269580000|2022-06-15 05:06:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1655269610000|2022-06-15 05:06:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1655269680000|2022-06-15 05:08:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1655269700000|2022-06-15 05:08:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1655269710000|2022-06-15 05:08:30|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1655269730000|2022-06-15 05:08:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1655269740000|2022-06-15 05:09:00|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1655269760000|2022-06-15 05:09:20|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1655269780000|2022-06-15 05:09:40|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1655269840000|2022-06-15 05:10:40|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1655269850000|2022-06-15 05:10:50|3626|3620|3627|3621|3627|3621|3625.8|3619.8|4
1655269890000|2022-06-15 05:11:30|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1655269900000|2022-06-15 05:11:40|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1655269920000|2022-06-15 05:12:00|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1655269930000|2022-06-15 05:12:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1655270030000|2022-06-15 05:13:50|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|4
1655270070000|2022-06-15 05:14:30|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1655270110000|2022-06-15 05:15:10|3628.3|3622.3|3629|3623|3629|3623|3628.3|3622.3|3
1655270120000|2022-06-15 05:15:20|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1655270140000|2022-06-15 05:15:40|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1655270160000|2022-06-15 05:16:00|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1655270180000|2022-06-15 05:16:20|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1655270190000|2022-06-15 05:16:30|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|3
1655270200000|2022-06-15 05:16:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1655270220000|2022-06-15 05:17:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655270240000|2022-06-15 05:17:20|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1655270250000|2022-06-15 05:17:30|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1655270350000|2022-06-15 05:19:10|3630.5|3624.5|3630|3624|3630.5|3624.5|3630|3624|2
1655270360000|2022-06-15 05:19:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1655270390000|2022-06-15 05:19:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655270400000|2022-06-15 05:20:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1655270480000|2022-06-15 05:21:20|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|3
1655270500000|2022-06-15 05:21:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1655270520000|2022-06-15 05:22:00|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1655270580000|2022-06-15 05:23:00|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1655270630000|2022-06-15 05:23:50|3631|3625|3631.3|3625.3|3631.5|3625.5|3631|3625|3
1655270640000|2022-06-15 05:24:00|3631|3625|3631|3625|3631|3625|3631|3625|1
1655270650000|2022-06-15 05:24:10|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655270680000|2022-06-15 05:24:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1655270730000|2022-06-15 05:25:30|3630.8|3624.8|3630.8|3624.8|3631|3625|3630.8|3624.8|3
1655270750000|2022-06-15 05:25:50|3630.5|3624.5|3628.8|3622.8|3630.5|3624.5|3628.8|3622.8|2
1655270770000|2022-06-15 05:26:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1655270780000|2022-06-15 05:26:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1655270790000|2022-06-15 05:26:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1655270800000|2022-06-15 05:26:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1655270810000|2022-06-15 05:26:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1655270840000|2022-06-15 05:27:20|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|3
1655270850000|2022-06-15 05:27:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1655270860000|2022-06-15 05:27:40|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1655270900000|2022-06-15 05:28:20|3629|3623|3629|3623|3629.3|3623.3|3629|3623|3
1655270920000|2022-06-15 05:28:40|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1655270930000|2022-06-15 05:28:50|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1655270950000|2022-06-15 05:29:10|3630|3624|3630.3|3624.3|3630.5|3624.5|3630|3624|5
1655270960000|2022-06-15 05:29:20|3630|3624|3630.8|3624.8|3631|3625|3630|3624|5
1655270970000|2022-06-15 05:29:30|3631|3625|3631|3625|3631.3|3625.3|3630.8|3624.8|6
1655270990000|2022-06-15 05:29:50|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|3
1655271000000|2022-06-15 05:30:00|3631|3625|3631.5|3625.5|3632.3|3626.3|3631|3625|17
1655271010000|2022-06-15 05:30:10|3631.3|3625.3|3634|3628|3634.8|3628.8|3631|3625|11
1655271020000|2022-06-15 05:30:20|3634.8|3628.8|3634|3628|3634.8|3628.8|3632.8|3626.8|12
1655271030000|2022-06-15 05:30:30|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.5|3628.5|6
1655271040000|2022-06-15 05:30:40|3636|3630|3636.5|3630.5|3637|3631|3636|3630|4
1655271050000|2022-06-15 05:30:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1655271060000|2022-06-15 05:31:00|3636|3630|3636.3|3630.3|3637|3631|3636|3630|6
1655271070000|2022-06-15 05:31:10|3636|3630|3633.8|3627.8|3636|3630|3633.8|3627.8|4
1655271080000|2022-06-15 05:31:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1655271090000|2022-06-15 05:31:30|3634.8|3628.8|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|5
1655271100000|2022-06-15 05:31:40|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1655271120000|2022-06-15 05:32:00|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1655271130000|2022-06-15 05:32:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1655271140000|2022-06-15 05:32:20|3634.3|3628.3|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|4
1655271150000|2022-06-15 05:32:30|3634.8|3628.8|3635.8|3629.8|3635.8|3629.8|3634.5|3628.5|3
1655271160000|2022-06-15 05:32:40|3635.5|3629.5|3634.5|3628.5|3635.5|3629.5|3634.5|3628.5|6
1655271180000|2022-06-15 05:33:00|3634.8|3628.8|3634.8|3628.8|3635.3|3629.3|3634.5|3628.5|5
1655271190000|2022-06-15 05:33:10|3635.3|3629.3|3636|3630|3636.3|3630.3|3635.3|3629.3|4
1655271200000|2022-06-15 05:33:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1655271230000|2022-06-15 05:33:50|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|4
1655271240000|2022-06-15 05:34:00|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1655271250000|2022-06-15 05:34:10|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|2
1655271260000|2022-06-15 05:34:20|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1655271270000|2022-06-15 05:34:30|3637.5|3631.5|3638|3632|3638.5|3632.5|3637.5|3631.5|6
1655271310000|2022-06-15 05:35:10|3638.3|3632.3|3640.8|3634.8|3640.8|3634.8|3637.8|3631.8|5
1655271320000|2022-06-15 05:35:20|3638.8|3632.8|3641.8|3635.8|3642|3636|3638.8|3632.8|6
1655271330000|2022-06-15 05:35:30|3642|3636|3642|3636|3642|3636|3642|3636|1
1655271340000|2022-06-15 05:35:40|3641.8|3635.8|3642|3636|3642.3|3636.3|3641.8|3635.8|4
1655271350000|2022-06-15 05:35:50|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1655271370000|2022-06-15 05:36:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1655271400000|2022-06-15 05:36:40|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|2
1655271440000|2022-06-15 05:37:20|3642.5|3636.5|3644|3638|3644.3|3638.3|3642.5|3636.5|3
1655271460000|2022-06-15 05:37:40|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|2
1655271480000|2022-06-15 05:38:00|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|5
1655271510000|2022-06-15 05:38:30|3646|3640|3646|3640|3646.5|3640.5|3646|3640|4
1655271520000|2022-06-15 05:38:40|3647|3641|3645.8|3639.8|3647|3641|3645.8|3639.8|3
1655271530000|2022-06-15 05:38:50|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|3
1655271540000|2022-06-15 05:39:00|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1655271560000|2022-06-15 05:39:20|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|3
1655271570000|2022-06-15 05:39:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1655271580000|2022-06-15 05:39:40|3646|3640|3642.5|3636.5|3646|3640|3642.5|3636.5|8
1655271610000|2022-06-15 05:40:10|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.5|3636.5|3
1655271630000|2022-06-15 05:40:30|3643.5|3637.5|3645|3639|3645.3|3639.3|3643.5|3637.5|5
1655271640000|2022-06-15 05:40:40|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1655271660000|2022-06-15 05:41:00|3645.8|3639.8|3645.8|3639.8|3646.3|3640.3|3645.5|3639.5|6
1655271730000|2022-06-15 05:42:10|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1655271750000|2022-06-15 05:42:30|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1655271770000|2022-06-15 05:42:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655271780000|2022-06-15 05:43:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1655271790000|2022-06-15 05:43:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1655271800000|2022-06-15 05:43:20|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1655271810000|2022-06-15 05:43:30|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1655271830000|2022-06-15 05:43:50|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1655271860000|2022-06-15 05:44:20|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|3
1655271870000|2022-06-15 05:44:30|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1655271880000|2022-06-15 05:44:40|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1655271890000|2022-06-15 05:44:50|3648|3642|3648|3642|3648.3|3642.3|3648|3642|3
1655271900000|2022-06-15 05:45:00|3648.3|3642.3|3648.8|3642.8|3649.5|3643.5|3648.3|3642.3|10
1655271910000|2022-06-15 05:45:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1655271930000|2022-06-15 05:45:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1655271970000|2022-06-15 05:46:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1655271990000|2022-06-15 05:46:30|3648|3642|3647.5|3641.5|3648|3642|3647.5|3641.5|2
1655272020000|2022-06-15 05:47:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655272050000|2022-06-15 05:47:30|3648.3|3642.3|3648.8|3642.8|3649|3643|3648|3642|6
1655272060000|2022-06-15 05:47:40|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1655272070000|2022-06-15 05:47:50|3649.5|3643.5|3648.8|3642.8|3649.5|3643.5|3648.8|3642.8|3
1655272080000|2022-06-15 05:48:00|3649|3643|3649.8|3643.8|3649.8|3643.8|3649|3643|3
1655272120000|2022-06-15 05:48:40|3650.5|3644.5|3649.5|3643.5|3650.5|3644.5|3649.3|3643.3|5
1655272150000|2022-06-15 05:49:10|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1655272160000|2022-06-15 05:49:20|3649.8|3643.8|3651.5|3645.5|3651.5|3645.5|3649.8|3643.8|3
1655272170000|2022-06-15 05:49:30|3651|3645|3651|3645|3651|3645|3650.8|3644.8|3
1655272200000|2022-06-15 05:50:00|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1655272210000|2022-06-15 05:50:10|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1655272220000|2022-06-15 05:50:20|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1655272230000|2022-06-15 05:50:30|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1655272320000|2022-06-15 05:52:00|3651.3|3645.3|3650.5|3644.5|3651.3|3645.3|3650.5|3644.5|2
1655272330000|2022-06-15 05:52:10|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|2
1655272340000|2022-06-15 05:52:20|3651|3645|3651.5|3645.5|3651.5|3645.5|3651|3645|5
1655272350000|2022-06-15 05:52:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1655272410000|2022-06-15 05:53:30|3651.5|3645.5|3655|3649|3655.5|3649.5|3651.5|3645.5|6
1655272420000|2022-06-15 05:53:40|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1655272430000|2022-06-15 05:53:50|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1655272440000|2022-06-15 05:54:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1655272450000|2022-06-15 05:54:10|3654.8|3648.8|3652.3|3646.3|3654.8|3648.8|3652|3646|5
1655272460000|2022-06-15 05:54:20|3652|3646|3649.5|3643.5|3652|3646|3649.3|3643.3|7
1655272470000|2022-06-15 05:54:30|3649.8|3643.8|3650|3644|3650.5|3644.5|3649.3|3643.3|9
1655272480000|2022-06-15 05:54:40|3649.8|3643.8|3649.3|3643.3|3649.8|3643.8|3649.3|3643.3|2
1655272500000|2022-06-15 05:55:00|3648.5|3642.5|3648.5|3642.5|3649|3643|3648.5|3642.5|4
1655272510000|2022-06-15 05:55:10|3647.8|3641.8|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|2
1655272520000|2022-06-15 05:55:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1655272580000|2022-06-15 05:56:20|3648.8|3642.8|3650.5|3644.5|3650.8|3644.8|3648.8|3642.8|4
1655272590000|2022-06-15 05:56:30|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|3
1655272600000|2022-06-15 05:56:40|3650|3644|3648|3642|3650|3644|3648|3642|8
1655272610000|2022-06-15 05:56:50|3648.5|3642.5|3650.3|3644.3|3650.3|3644.3|3648.5|3642.5|4
1655272620000|2022-06-15 05:57:00|3650.5|3644.5|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|6
1655272630000|2022-06-15 05:57:10|3651|3645|3650|3644|3651|3645|3649.8|3643.8|6
1655272640000|2022-06-15 05:57:20|3649.8|3643.8|3650.3|3644.3|3650.5|3644.5|3649.8|3643.8|4
1655272650000|2022-06-15 05:57:30|3650.5|3644.5|3651.5|3645.5|3651.5|3645.5|3650.5|3644.5|5
1655272660000|2022-06-15 05:57:40|3652|3646|3653.5|3647.5|3653.5|3647.5|3652|3646|3
1655272670000|2022-06-15 05:57:50|3653.3|3647.3|3652.8|3646.8|3653.3|3647.3|3652.3|3646.3|5
1655272680000|2022-06-15 05:58:00|3653|3647|3652.5|3646.5|3653|3647|3652.3|3646.3|7
1655272690000|2022-06-15 05:58:10|3652.8|3646.8|3652|3646|3652.8|3646.8|3652|3646|3
1655272710000|2022-06-15 05:58:30|3652.5|3646.5|3653.5|3647.5|3653.5|3647.5|3652|3646|7
1655272740000|2022-06-15 05:59:00|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1655272750000|2022-06-15 05:59:10|3653.3|3647.3|3653|3647|3653.3|3647.3|3653|3647|2
1655272760000|2022-06-15 05:59:20|3652|3646|3647.5|3641.5|3652|3646|3647.5|3641.5|7
1655272780000|2022-06-15 05:59:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1655272790000|2022-06-15 05:59:50|3645|3639|3645|3639|3646.5|3640.5|3644.5|3638.5|8
1655272800000|2022-06-15 06:00:00|3644.8|3638.8|3646.5|3640.5|3646.5|3640.5|3644.5|3638.5|6
1655272810000|2022-06-15 06:00:10|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1655272840000|2022-06-15 06:00:40|3646.8|3640.8|3647.5|3641.5|3647.5|3641.5|3646.8|3640.8|2
1655272850000|2022-06-15 06:00:50|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1655272860000|2022-06-15 06:01:00|3649|3643|3647.3|3641.3|3649|3643|3647.3|3641.3|6
1655272870000|2022-06-15 06:01:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655272880000|2022-06-15 06:01:20|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|3
1655272900000|2022-06-15 06:01:40|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646|3640|4
1655272910000|2022-06-15 06:01:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|3
1655272920000|2022-06-15 06:02:00|3647.8|3641.8|3649.5|3643.5|3649.5|3643.5|3647.8|3641.8|5
1655272930000|2022-06-15 06:02:10|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1655272940000|2022-06-15 06:02:20|3650.3|3644.3|3650|3644|3650.8|3644.8|3649.3|3643.3|8
1655272950000|2022-06-15 06:02:30|3649.8|3643.8|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|5
1655272960000|2022-06-15 06:02:40|3649.5|3643.5|3649|3643|3649.5|3643.5|3648.8|3642.8|3
1655272970000|2022-06-15 06:02:50|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|4
1655272980000|2022-06-15 06:03:00|3649.3|3643.3|3649|3643|3649.5|3643.5|3649|3643|3
1655272990000|2022-06-15 06:03:10|3648.8|3642.8|3647.3|3641.3|3648.8|3642.8|3647.3|3641.3|6
1655273000000|2022-06-15 06:03:20|3647|3641|3646|3640|3647|3641|3646|3640|4
1655273010000|2022-06-15 06:03:30|3645.5|3639.5|3647.3|3641.3|3647.3|3641.3|3645.5|3639.5|3
1655273030000|2022-06-15 06:03:50|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|3
1655273100000|2022-06-15 06:05:00|3646.8|3640.8|3648.5|3642.5|3649.3|3643.3|3646.8|3640.8|4
1655273110000|2022-06-15 06:05:10|3648|3642|3647|3641|3648|3642|3647|3641|4
1655273120000|2022-06-15 06:05:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1655273130000|2022-06-15 06:05:30|3647.5|3641.5|3647|3641|3647.5|3641.5|3647|3641|2
1655273180000|2022-06-15 06:06:20|3647.3|3641.3|3648.8|3642.8|3649|3643|3647.3|3641.3|7
1655273190000|2022-06-15 06:06:30|3649|3643|3649|3643|3649.3|3643.3|3649|3643|5
1655273200000|2022-06-15 06:06:40|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1655273210000|2022-06-15 06:06:50|3649|3643|3649|3643|3649|3643|3648.5|3642.5|6
1655273220000|2022-06-15 06:07:00|3648.8|3642.8|3649|3643|3649|3643|3648.5|3642.5|4
1655273230000|2022-06-15 06:07:10|3649.3|3643.3|3649.3|3643.3|3650|3644|3649|3643|5
1655273240000|2022-06-15 06:07:20|3649.5|3643.5|3649|3643|3649.5|3643.5|3648.8|3642.8|5
1655273250000|2022-06-15 06:07:30|3648.8|3642.8|3648|3642|3648.8|3642.8|3648|3642|3
1655273260000|2022-06-15 06:07:40|3648.3|3642.3|3650.3|3644.3|3651.5|3645.5|3648.3|3642.3|7
1655273270000|2022-06-15 06:07:50|3650.5|3644.5|3651.3|3645.3|3651.5|3645.5|3650.5|3644.5|4
1655273280000|2022-06-15 06:08:00|3651|3645|3651|3645|3651|3645|3650.5|3644.5|6
1655273290000|2022-06-15 06:08:10|3651.3|3645.3|3650|3644|3651.3|3645.3|3650|3644|5
1655273300000|2022-06-15 06:08:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1655273310000|2022-06-15 06:08:30|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1655273320000|2022-06-15 06:08:40|3649.5|3643.5|3649|3643|3649.8|3643.8|3648.8|3642.8|6
1655273330000|2022-06-15 06:08:50|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1655273340000|2022-06-15 06:09:00|3647.8|3641.8|3647|3641|3647.8|3641.8|3647|3641|2
1655273360000|2022-06-15 06:09:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1655273380000|2022-06-15 06:09:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1655273390000|2022-06-15 06:09:50|3647.3|3641.3|3646|3640|3647.3|3641.3|3646|3640|4
1655273400000|2022-06-15 06:10:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1655273410000|2022-06-15 06:10:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655273420000|2022-06-15 06:10:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1655273470000|2022-06-15 06:11:10|3645.8|3639.8|3644.3|3638.3|3645.8|3639.8|3644.3|3638.3|3
1655273500000|2022-06-15 06:11:40|3645.3|3639.3|3646.3|3640.3|3646.8|3640.8|3645.3|3639.3|3
1655273520000|2022-06-15 06:12:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1655273530000|2022-06-15 06:12:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1655273580000|2022-06-15 06:13:00|3646|3640|3646.5|3640.5|3646.5|3640.5|3646|3640|2
1655273590000|2022-06-15 06:13:10|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1655273720000|2022-06-15 06:15:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1655273740000|2022-06-15 06:15:40|3645.8|3639.8|3641.8|3635.8|3645.8|3639.8|3641.8|3635.8|7
1655273750000|2022-06-15 06:15:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1655273760000|2022-06-15 06:16:00|3640.3|3634.3|3641.5|3635.5|3641.5|3635.5|3640.3|3634.3|2
1655273770000|2022-06-15 06:16:10|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1655273780000|2022-06-15 06:16:20|3640.8|3634.8|3642.5|3636.5|3642.5|3636.5|3640.3|3634.3|6
1655273790000|2022-06-15 06:16:30|3642.8|3636.8|3644.5|3638.5|3644.8|3638.8|3642.8|3636.8|3
1655273800000|2022-06-15 06:16:40|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1655273810000|2022-06-15 06:16:50|3646|3640|3645.3|3639.3|3646.3|3640.3|3645.3|3639.3|7
1655273820000|2022-06-15 06:17:00|3645|3639|3645.3|3639.3|3645.8|3639.8|3644.5|3638.5|8
1655273830000|2022-06-15 06:17:10|3645|3639|3645.3|3639.3|3645.5|3639.5|3644.8|3638.8|5
1655273840000|2022-06-15 06:17:20|3645|3639|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|11
1655273850000|2022-06-15 06:17:30|3645.3|3639.3|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|7
1655273860000|2022-06-15 06:17:40|3645.8|3639.8|3644.8|3638.8|3646|3640|3644.8|3638.8|10
1655273880000|2022-06-15 06:18:00|3645|3639|3646.5|3640.5|3646.5|3640.5|3645|3639|3
1655273890000|2022-06-15 06:18:10|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1655273900000|2022-06-15 06:18:20|3646|3640|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|3
1655273920000|2022-06-15 06:18:40|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|2
1655273940000|2022-06-15 06:19:00|3644.8|3638.8|3644.5|3638.5|3645|3639|3644.5|3638.5|4
1655273960000|2022-06-15 06:19:20|3644.8|3638.8|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|3
1655273970000|2022-06-15 06:19:30|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|5
1655273980000|2022-06-15 06:19:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1655273990000|2022-06-15 06:19:50|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|2
1655274000000|2022-06-15 06:20:00|3645.8|3639.8|3644.5|3638.5|3645.8|3639.8|3644.5|3638.5|5
1655274010000|2022-06-15 06:20:10|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|2
1655274020000|2022-06-15 06:20:20|3644.5|3638.5|3642.8|3636.8|3644.5|3638.5|3642.8|3636.8|3
1655274030000|2022-06-15 06:20:30|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1655274040000|2022-06-15 06:20:40|3642|3636|3642|3636|3642|3636|3641.8|3635.8|3
1655274050000|2022-06-15 06:20:50|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.8|3635.8|5
1655274060000|2022-06-15 06:21:00|3642|3636|3642.8|3636.8|3642.8|3636.8|3642|3636|3
1655274070000|2022-06-15 06:21:10|3643|3637|3642.8|3636.8|3643.8|3637.8|3642.8|3636.8|6
1655274080000|2022-06-15 06:21:20|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642|3636|7
1655274090000|2022-06-15 06:21:30|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|3
1655274100000|2022-06-15 06:21:40|3642|3636|3641.5|3635.5|3642.3|3636.3|3641.5|3635.5|8
1655274120000|2022-06-15 06:22:00|3642|3636|3642.5|3636.5|3642.5|3636.5|3642|3636|4
1655274130000|2022-06-15 06:22:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3641.8|3635.8|5
1655274140000|2022-06-15 06:22:20|3643|3637|3641|3635|3643|3637|3641|3635|11
1655274150000|2022-06-15 06:22:30|3641.3|3635.3|3640.5|3634.5|3641.3|3635.3|3640.3|3634.3|5
1655274160000|2022-06-15 06:22:40|3640|3634|3640.8|3634.8|3640.8|3634.8|3640|3634|6
1655274170000|2022-06-15 06:22:50|3641|3635|3641.5|3635.5|3641.5|3635.5|3640.5|3634.5|7
1655274180000|2022-06-15 06:23:00|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|5
1655274190000|2022-06-15 06:23:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1655274200000|2022-06-15 06:23:20|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|3
1655274210000|2022-06-15 06:23:30|3640|3634|3640|3634|3640.3|3634.3|3640|3634|3
1655274230000|2022-06-15 06:23:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1655274280000|2022-06-15 06:24:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1655274310000|2022-06-15 06:25:10|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1655274320000|2022-06-15 06:25:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|7
1655274340000|2022-06-15 06:25:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1655274350000|2022-06-15 06:25:50|3639.8|3633.8|3636.5|3630.5|3639.8|3633.8|3636.4|3630.4|6
1655274360000|2022-06-15 06:26:00|3636.6|3630.6|3636.3|3630.3|3636.6|3630.6|3636.3|3630.3|3
1655274370000|2022-06-15 06:26:10|3636|3630|3635.3|3629.3|3636|3630|3635.3|3629.3|2
1655274380000|2022-06-15 06:26:20|3635.5|3629.5|3636|3630|3636.8|3630.8|3635.5|3629.5|5
1655274390000|2022-06-15 06:26:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655274400000|2022-06-15 06:26:40|3636.8|3630.8|3637.8|3631.8|3638|3632|3636.8|3630.8|8
1655274420000|2022-06-15 06:27:00|3637.5|3631.5|3638.3|3632.3|3639|3633|3637.3|3631.3|5
1655274430000|2022-06-15 06:27:10|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|7
1655274450000|2022-06-15 06:27:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1655274460000|2022-06-15 06:27:40|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1655274470000|2022-06-15 06:27:50|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|4
1655274480000|2022-06-15 06:28:00|3638.3|3632.3|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|3
1655274490000|2022-06-15 06:28:10|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638|3632|8
1655274550000|2022-06-15 06:29:10|3638|3632|3638|3632|3638|3632|3638|3632|1
1655274580000|2022-06-15 06:29:40|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1655274590000|2022-06-15 06:29:50|3638.8|3632.8|3638|3632|3638.8|3632.8|3638|3632|2
1655274600000|2022-06-15 06:30:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1655274610000|2022-06-15 06:30:10|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|5
1655274620000|2022-06-15 06:30:20|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1655274650000|2022-06-15 06:30:50|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1655274660000|2022-06-15 06:31:00|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1655274680000|2022-06-15 06:31:20|3636.8|3630.8|3634.5|3628.5|3636.8|3630.8|3634.3|3628.3|6
1655274690000|2022-06-15 06:31:30|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1655274710000|2022-06-15 06:31:50|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1655274720000|2022-06-15 06:32:00|3634.8|3628.8|3636|3630|3636.3|3630.3|3634.8|3628.8|5
1655274730000|2022-06-15 06:32:10|3635.8|3629.8|3634|3628|3635.8|3629.8|3634|3628|2
1655274800000|2022-06-15 06:33:20|3634.5|3628.5|3635.5|3629.5|3635.8|3629.8|3634.5|3628.5|3
1655274820000|2022-06-15 06:33:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|5
1655274830000|2022-06-15 06:33:50|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3634.5|3628.5|7
1655274840000|2022-06-15 06:34:00|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|2
1655274870000|2022-06-15 06:34:30|3635.5|3629.5|3637.5|3631.5|3637.5|3631.5|3635.5|3629.5|4
1655274880000|2022-06-15 06:34:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1655274890000|2022-06-15 06:34:50|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637|3631|3
1655274900000|2022-06-15 06:35:00|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1655274910000|2022-06-15 06:35:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637|3631|3
1655274920000|2022-06-15 06:35:20|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1655274930000|2022-06-15 06:35:30|3638.3|3632.3|3638.5|3632.5|3639|3633|3638.3|3632.3|5
1655274940000|2022-06-15 06:35:40|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1655274960000|2022-06-15 06:36:00|3638.5|3632.5|3636.8|3630.8|3638.5|3632.5|3636.8|3630.8|5
1655274980000|2022-06-15 06:36:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1655274990000|2022-06-15 06:36:30|3636|3630|3636.3|3630.3|3636.5|3630.5|3636|3630|3
1655275010000|2022-06-15 06:36:50|3636|3630|3635.5|3629.5|3636|3630|3635.3|3629.3|4
1655275020000|2022-06-15 06:37:00|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|4
1655275030000|2022-06-15 06:37:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1655275040000|2022-06-15 06:37:20|3634.8|3628.8|3635.8|3629.8|3635.8|3629.8|3634.8|3628.8|3
1655275060000|2022-06-15 06:37:40|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|2
1655275070000|2022-06-15 06:37:50|3637.3|3631.3|3637.3|3631.3|3637.5|3631.5|3637|3631|5
1655275080000|2022-06-15 06:38:00|3637|3631|3636.1|3630.1|3637|3631|3636.1|3630.1|2
1655275100000|2022-06-15 06:38:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1655275110000|2022-06-15 06:38:30|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1655275120000|2022-06-15 06:38:40|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1655275130000|2022-06-15 06:38:50|3636.3|3630.3|3637.5|3631.5|3637.5|3631.5|3636.3|3630.3|5
1655275140000|2022-06-15 06:39:00|3638|3632|3637.8|3631.8|3638.3|3632.3|3637.5|3631.5|6
1655275150000|2022-06-15 06:39:10|3638|3632|3639|3633|3639|3633|3638|3632|3
1655275160000|2022-06-15 06:39:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1655275170000|2022-06-15 06:39:30|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|4
1655275180000|2022-06-15 06:39:40|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1655275200000|2022-06-15 06:40:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1655275220000|2022-06-15 06:40:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1655275260000|2022-06-15 06:41:00|3635.5|3629.5|3635.4|3629.4|3635.5|3629.5|3635.4|3629.4|2
1655275270000|2022-06-15 06:41:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1655275290000|2022-06-15 06:41:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1655275330000|2022-06-15 06:42:10|3633.5|3627.5|3632.3|3626.3|3633.5|3627.5|3632|3626|5
1655275340000|2022-06-15 06:42:20|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1655275350000|2022-06-15 06:42:30|3632|3626|3632|3626|3632|3626|3632|3626|1
1655275380000|2022-06-15 06:43:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1655275390000|2022-06-15 06:43:10|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632|3626|4
1655275420000|2022-06-15 06:43:40|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|3
1655275430000|2022-06-15 06:43:50|3632|3626|3632|3626|3632|3626|3632|3626|1
1655275460000|2022-06-15 06:44:20|3632.3|3626.3|3634|3628|3634|3628|3632.3|3626.3|3
1655275510000|2022-06-15 06:45:10|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1655275520000|2022-06-15 06:45:20|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|4
1655275530000|2022-06-15 06:45:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1655275540000|2022-06-15 06:45:40|3630.8|3624.8|3631.1|3625.1|3631.3|3625.3|3630.8|3624.8|3
1655275550000|2022-06-15 06:45:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1655275560000|2022-06-15 06:46:00|3630.3|3624.3|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|3
1655275600000|2022-06-15 06:46:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655275610000|2022-06-15 06:46:50|3631|3625|3631|3625|3631|3625|3631|3625|1
1655275620000|2022-06-15 06:47:00|3630.8|3624.8|3632.3|3626.3|3632.3|3626.3|3630.8|3624.8|5
1655275630000|2022-06-15 06:47:10|3632|3626|3631.3|3625.3|3632|3626|3631|3625|3
1655275640000|2022-06-15 06:47:20|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1655275690000|2022-06-15 06:48:10|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630.8|3624.8|3
1655275720000|2022-06-15 06:48:40|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1655275730000|2022-06-15 06:48:50|3631|3625|3631.3|3625.3|3631.5|3625.5|3631|3625|4
1655275740000|2022-06-15 06:49:00|3631|3625|3631|3625|3631|3625|3631|3625|1
1655275760000|2022-06-15 06:49:20|3631.3|3625.3|3631|3625|3631.5|3625.5|3631|3625|4
1655275770000|2022-06-15 06:49:30|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1655275780000|2022-06-15 06:49:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1655275790000|2022-06-15 06:49:50|3630.8|3624.8|3627.8|3621.8|3630.8|3624.8|3627.8|3621.8|3
1655275800000|2022-06-15 06:50:00|3628|3622|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|4
1655275810000|2022-06-15 06:50:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1655275820000|2022-06-15 06:50:20|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1655275830000|2022-06-15 06:50:30|3627.5|3621.5|3627|3621|3627.5|3621.5|3626.3|3620.3|4
1655275840000|2022-06-15 06:50:40|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1655275850000|2022-06-15 06:50:50|3627.3|3621.3|3627.5|3621.5|3628|3622|3627.3|3621.3|4
1655275860000|2022-06-15 06:51:00|3627.8|3621.8|3629.3|3623.3|3629.3|3623.3|3627.8|3621.8|5
1655275870000|2022-06-15 06:51:10|3628.8|3622.8|3627|3621|3628.8|3622.8|3627|3621|4
1655275880000|2022-06-15 06:51:20|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|5
1655275890000|2022-06-15 06:51:30|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1655275900000|2022-06-15 06:51:40|3627.8|3621.8|3627|3621|3627.8|3621.8|3627|3621|6
1655275910000|2022-06-15 06:51:50|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1655275920000|2022-06-15 06:52:00|3627.3|3621.3|3626.5|3620.5|3627.5|3621.5|3626.5|3620.5|7
1655275930000|2022-06-15 06:52:10|3626.8|3620.8|3627.5|3621.5|3627.8|3621.8|3626.8|3620.8|4
1655275940000|2022-06-15 06:52:20|3627.8|3621.8|3628.3|3622.3|3628.5|3622.5|3627.8|3621.8|3
1655275950000|2022-06-15 06:52:30|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1655275960000|2022-06-15 06:52:40|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|4
1655275970000|2022-06-15 06:52:50|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1655275980000|2022-06-15 06:53:00|3629|3623|3629.3|3623.3|3629.5|3623.5|3629|3623|3
1655276020000|2022-06-15 06:53:40|3629.5|3623.5|3630|3624|3630.8|3624.8|3629.5|3623.5|6
1655276060000|2022-06-15 06:54:20|3629.5|3623.5|3628.8|3622.8|3629.8|3623.8|3628.8|3622.8|5
1655276070000|2022-06-15 06:54:30|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|2
1655276080000|2022-06-15 06:54:40|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1655276090000|2022-06-15 06:54:50|3627|3621|3625.5|3619.5|3627|3621|3625.5|3619.5|7
1655276100000|2022-06-15 06:55:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1655276110000|2022-06-15 06:55:10|3625.4|3619.4|3624.9|3618.9|3625.4|3619.4|3624.9|3618.9|3
1655276120000|2022-06-15 06:55:20|3625.1|3619.1|3626.1|3620.1|3626.4|3620.4|3625.1|3619.1|5
1655276130000|2022-06-15 06:55:30|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1655276170000|2022-06-15 06:56:10|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1655276180000|2022-06-15 06:56:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655276200000|2022-06-15 06:56:40|3626.4|3620.4|3626.6|3620.6|3627.1|3621.1|3626.4|3620.4|5
1655276240000|2022-06-15 06:57:20|3626.9|3620.9|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|4
1655276250000|2022-06-15 06:57:30|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|4
1655276260000|2022-06-15 06:57:40|3626.9|3620.9|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|7
1655276270000|2022-06-15 06:57:50|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|2
1655276280000|2022-06-15 06:58:00|3626.4|3620.4|3627.1|3621.1|3627.1|3621.1|3626.4|3620.4|2
1655276290000|2022-06-15 06:58:10|3625.9|3619.9|3626.9|3620.9|3626.9|3620.9|3625.9|3619.9|3
1655276300000|2022-06-15 06:58:20|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|4
1655276310000|2022-06-15 06:58:30|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655276340000|2022-06-15 06:59:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655276390000|2022-06-15 06:59:50|3627.1|3621.1|3628.6|3622.6|3628.6|3622.6|3627.1|3621.1|3
1655276400000|2022-06-15 07:00:00|3628.9|3622.9|3628.4|3622.4|3628.9|3622.9|3628.4|3622.4|5
1655276410000|2022-06-15 07:00:10|3628.1|3622.1|3626.9|3620.9|3628.1|3622.1|3626.4|3620.4|6
1655276520000|2022-06-15 07:02:00|3626.1|3620.1|3623.6|3617.6|3626.1|3620.1|3623.6|3617.6|4
1655276540000|2022-06-15 07:02:20|3622.6|3616.6|3621.6|3615.6|3622.6|3616.6|3621.6|3615.6|4
1655276550000|2022-06-15 07:02:30|3621.4|3615.4|3620.1|3614.1|3621.4|3615.4|3620.1|3614.1|3
1655276580000|2022-06-15 07:03:00|3619.9|3613.9|3620.9|3614.9|3620.9|3614.9|3619.9|3613.9|3
1655276600000|2022-06-15 07:03:20|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|4
1655276620000|2022-06-15 07:03:40|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1655276630000|2022-06-15 07:03:50|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655276640000|2022-06-15 07:04:00|3622.1|3616.1|3625.4|3619.4|3625.4|3619.4|3622.1|3616.1|8
1655276650000|2022-06-15 07:04:10|3623.6|3617.6|3624.1|3618.1|3624.6|3618.6|3623.6|3617.6|4
1655276660000|2022-06-15 07:04:20|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1655276680000|2022-06-15 07:04:40|3623.1|3617.1|3622.6|3616.6|3623.1|3617.1|3622.6|3616.6|2
1655276700000|2022-06-15 07:05:00|3622.4|3616.4|3620.9|3614.9|3622.4|3616.4|3620.4|3614.4|4
1655276720000|2022-06-15 07:05:20|3621.1|3615.1|3621.6|3615.6|3621.9|3615.9|3621.1|3615.1|3
1655276740000|2022-06-15 07:05:40|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655276750000|2022-06-15 07:05:50|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|2
1655276770000|2022-06-15 07:06:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655276800000|2022-06-15 07:06:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1655276820000|2022-06-15 07:07:00|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|2
1655276840000|2022-06-15 07:07:20|3620.9|3614.9|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|3
1655276850000|2022-06-15 07:07:30|3621.1|3615.1|3621.9|3615.9|3621.9|3615.9|3621.1|3615.1|2
1655276860000|2022-06-15 07:07:40|3622.1|3616.1|3625.1|3619.1|3625.1|3619.1|3622.1|3616.1|2
1655276870000|2022-06-15 07:07:50|3624.9|3618.9|3623.4|3617.4|3624.9|3618.9|3623.1|3617.1|5
1655276880000|2022-06-15 07:08:00|3623.1|3617.1|3622.6|3616.6|3623.1|3617.1|3622.1|3616.1|5
1655276890000|2022-06-15 07:08:10|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1655276900000|2022-06-15 07:08:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|3
1655276910000|2022-06-15 07:08:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655276930000|2022-06-15 07:08:50|3620.6|3614.6|3619.6|3613.6|3620.6|3614.6|3619.6|3613.6|3
1655276960000|2022-06-15 07:09:20|3619.9|3613.9|3619.6|3613.6|3620.4|3614.4|3618.9|3612.9|5
1655276970000|2022-06-15 07:09:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|7
1655276980000|2022-06-15 07:09:40|3619.6|3613.6|3618.1|3612.1|3619.6|3613.6|3617.9|3611.9|3
1655276990000|2022-06-15 07:09:50|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655277000000|2022-06-15 07:10:00|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1655277010000|2022-06-15 07:10:10|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3616.4|3610.4|5
1655277020000|2022-06-15 07:10:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655277030000|2022-06-15 07:10:30|3617.4|3611.4|3616.4|3610.4|3617.4|3611.4|3616.1|3610.1|6
1655277040000|2022-06-15 07:10:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655277050000|2022-06-15 07:10:50|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1655277060000|2022-06-15 07:11:00|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.1|3610.1|3
1655277070000|2022-06-15 07:11:10|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|3
1655277080000|2022-06-15 07:11:20|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|4
1655277100000|2022-06-15 07:11:40|3613.6|3607.6|3612.1|3606.1|3613.6|3607.6|3612.1|3606.1|5
1655277110000|2022-06-15 07:11:50|3611.9|3605.9|3610.4|3604.4|3611.9|3605.9|3609.9|3603.9|11
1655277120000|2022-06-15 07:12:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1655277140000|2022-06-15 07:12:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1655277150000|2022-06-15 07:12:30|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|2
1655277170000|2022-06-15 07:12:50|3609.9|3603.9|3607.9|3601.9|3609.9|3603.9|3607.9|3601.9|7
1655277180000|2022-06-15 07:13:00|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|3
1655277190000|2022-06-15 07:13:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655277210000|2022-06-15 07:13:30|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|2
1655277220000|2022-06-15 07:13:40|3606.9|3600.9|3606.6|3600.6|3607.1|3601.1|3606.6|3600.6|4
1655277230000|2022-06-15 07:13:50|3606.9|3600.9|3610.6|3604.6|3610.6|3604.6|3606.9|3600.9|2
1655277290000|2022-06-15 07:14:50|3610.4|3604.4|3607.9|3601.9|3610.4|3604.4|3607.9|3601.9|7
1655277300000|2022-06-15 07:15:00|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|3
1655277310000|2022-06-15 07:15:10|3607.6|3601.6|3605.4|3599.4|3607.6|3601.6|3605.4|3599.4|5
1655277320000|2022-06-15 07:15:20|3604.9|3598.9|3603.6|3597.6|3604.9|3598.9|3603.6|3597.6|2
1655277330000|2022-06-15 07:15:30|3603.4|3597.4|3601.1|3595.1|3603.4|3597.4|3601.1|3595.1|5
1655277340000|2022-06-15 07:15:40|3600.4|3594.4|3598.1|3592.1|3600.4|3594.4|3596.4|3590.4|11
1655277350000|2022-06-15 07:15:50|3598.9|3592.9|3599.6|3593.6|3600.1|3594.1|3598.9|3592.9|8
1655277360000|2022-06-15 07:16:00|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|2
1655277370000|2022-06-15 07:16:10|3600.9|3594.9|3604.3|3598.3|3604.6|3598.6|3600.9|3594.9|6
1655277380000|2022-06-15 07:16:20|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.4|3598.4|4
1655277390000|2022-06-15 07:16:30|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|2
1655277400000|2022-06-15 07:16:40|3603.6|3597.6|3601.1|3595.1|3603.6|3597.6|3601.1|3595.1|4
1655277410000|2022-06-15 07:16:50|3599.1|3593.1|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|3
1655277420000|2022-06-15 07:17:00|3600.1|3594.1|3600.8|3594.8|3601.3|3595.3|3600.1|3594.1|3
1655277430000|2022-06-15 07:17:10|3601.4|3595.4|3603.4|3597.4|3603.4|3597.4|3601.4|3595.4|5
1655277440000|2022-06-15 07:17:20|3603.1|3597.1|3604.6|3598.6|3604.6|3598.6|3603.1|3597.1|8
1655277450000|2022-06-15 07:17:30|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604|3598|5
1655277470000|2022-06-15 07:17:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655277490000|2022-06-15 07:18:10|3604.4|3598.4|3607|3601|3607.8|3601.8|3604.4|3598.4|4
1655277500000|2022-06-15 07:18:20|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|4
1655277510000|2022-06-15 07:18:30|3607.8|3601.8|3607.8|3601.8|3608.1|3602.1|3607.8|3601.8|4
1655277530000|2022-06-15 07:18:50|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|2
1655277540000|2022-06-15 07:19:00|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1655277550000|2022-06-15 07:19:10|3606.1|3600.1|3604.1|3598.1|3606.1|3600.1|3603.9|3597.9|6
1655277560000|2022-06-15 07:19:20|3603.9|3597.9|3606.4|3600.4|3606.4|3600.4|3603.1|3597.1|10
1655277590000|2022-06-15 07:19:50|3606.6|3600.6|3607.6|3601.6|3607.6|3601.6|3606.6|3600.6|2
1655277600000|2022-06-15 07:20:00|3607.9|3601.9|3607.6|3601.6|3609.6|3603.6|3607.6|3601.6|5
1655277610000|2022-06-15 07:20:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655277620000|2022-06-15 07:20:20|3607.1|3601.1|3605.4|3599.4|3607.1|3601.1|3605.4|3599.4|3
1655277630000|2022-06-15 07:20:30|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|5
1655277640000|2022-06-15 07:20:40|3605.4|3599.4|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|3
1655277650000|2022-06-15 07:20:50|3605.4|3599.4|3605.4|3599.4|3606.4|3600.4|3605.4|3599.4|3
1655277660000|2022-06-15 07:21:00|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|3
1655277710000|2022-06-15 07:21:50|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|6
1655277720000|2022-06-15 07:22:00|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1655277750000|2022-06-15 07:22:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655277770000|2022-06-15 07:22:50|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1655277800000|2022-06-15 07:23:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655277810000|2022-06-15 07:23:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655277820000|2022-06-15 07:23:40|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655277830000|2022-06-15 07:23:50|3605.4|3599.4|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|2
1655277840000|2022-06-15 07:24:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655277850000|2022-06-15 07:24:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655277860000|2022-06-15 07:24:20|3606.4|3600.4|3609.6|3603.6|3609.6|3603.6|3606.4|3600.4|5
1655277870000|2022-06-15 07:24:30|3609.9|3603.9|3608.9|3602.9|3610.9|3604.9|3608.9|3602.9|7
1655277880000|2022-06-15 07:24:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655277890000|2022-06-15 07:24:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|3
1655277900000|2022-06-15 07:25:00|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1655277910000|2022-06-15 07:25:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655277920000|2022-06-15 07:25:20|3609.4|3603.4|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|3
1655278020000|2022-06-15 07:27:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655278130000|2022-06-15 07:28:50|3610.4|3604.4|3610.6|3604.6|3610.9|3604.9|3610.4|3604.4|5
1655278160000|2022-06-15 07:29:20|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|2
1655278170000|2022-06-15 07:29:30|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655278180000|2022-06-15 07:29:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655278190000|2022-06-15 07:29:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655278200000|2022-06-15 07:30:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1655278230000|2022-06-15 07:30:30|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1655278240000|2022-06-15 07:30:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655278270000|2022-06-15 07:31:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655278280000|2022-06-15 07:31:20|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|3
1655278290000|2022-06-15 07:31:30|3610.6|3604.6|3612.1|3606.1|3612.4|3606.4|3610.6|3604.6|3
1655278300000|2022-06-15 07:31:40|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655278340000|2022-06-15 07:32:20|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1655278350000|2022-06-15 07:32:30|3610.6|3604.6|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|5
1655278370000|2022-06-15 07:32:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655278420000|2022-06-15 07:33:40|3611.4|3605.4|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|3
1655278430000|2022-06-15 07:33:50|3611.9|3605.9|3614|3608|3615.4|3609.4|3611.9|3605.9|6
1655278440000|2022-06-15 07:34:00|3614.1|3608.1|3613.4|3607.4|3614.1|3608.1|3612.6|3606.6|6
1655278450000|2022-06-15 07:34:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1655278470000|2022-06-15 07:34:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655278480000|2022-06-15 07:34:40|3616.9|3610.9|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|6
1655278490000|2022-06-15 07:34:50|3618.1|3612.1|3619.4|3613.4|3619.4|3613.4|3618.1|3612.1|3
1655278510000|2022-06-15 07:35:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655278570000|2022-06-15 07:36:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655278620000|2022-06-15 07:37:00|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|2
1655278630000|2022-06-15 07:37:10|3618.4|3612.4|3616.6|3610.6|3618.4|3612.4|3616.6|3610.6|2
1655278640000|2022-06-15 07:37:20|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|3
1655278650000|2022-06-15 07:37:30|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1655278660000|2022-06-15 07:37:40|3615.4|3609.4|3616.1|3610.1|3616.1|3610.1|3615.4|3609.4|3
1655278670000|2022-06-15 07:37:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.4|3609.4|5
1655278700000|2022-06-15 07:38:20|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655278720000|2022-06-15 07:38:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655278740000|2022-06-15 07:39:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655278750000|2022-06-15 07:39:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655278760000|2022-06-15 07:39:20|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|2
1655278770000|2022-06-15 07:39:30|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3615.6|3609.6|6
1655278790000|2022-06-15 07:39:50|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1655278800000|2022-06-15 07:40:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1655278810000|2022-06-15 07:40:10|3616.1|3610.1|3618.1|3612.1|3618.1|3612.1|3616.1|3610.1|5
1655278820000|2022-06-15 07:40:20|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655278830000|2022-06-15 07:40:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655278870000|2022-06-15 07:41:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655278880000|2022-06-15 07:41:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655278890000|2022-06-15 07:41:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655278900000|2022-06-15 07:41:40|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|2
1655278920000|2022-06-15 07:42:00|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|3
1655278970000|2022-06-15 07:42:50|3619.4|3613.4|3620.6|3614.6|3620.9|3614.9|3619.4|3613.4|4
1655278980000|2022-06-15 07:43:00|3620.9|3614.9|3624.1|3618.1|3624.1|3618.1|3620.9|3614.9|4
1655278990000|2022-06-15 07:43:10|3623.9|3617.9|3623.4|3617.4|3623.9|3617.9|3623.4|3617.4|2
1655279000000|2022-06-15 07:43:20|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.6|3617.6|4
1655279010000|2022-06-15 07:43:30|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1655279020000|2022-06-15 07:43:40|3623.9|3617.9|3624.6|3618.6|3624.6|3618.6|3623.9|3617.9|3
1655279030000|2022-06-15 07:43:50|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1655279110000|2022-06-15 07:45:10|3624.9|3618.9|3623.9|3617.9|3624.9|3618.9|3623.9|3617.9|3
1655279120000|2022-06-15 07:45:20|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1655279130000|2022-06-15 07:45:30|3622.1|3616.1|3619.6|3613.6|3622.1|3616.1|3619.6|3613.6|5
1655279220000|2022-06-15 07:47:00|3620.4|3614.4|3619.6|3613.6|3620.4|3614.4|3619.6|3613.6|2
1655279230000|2022-06-15 07:47:10|3618.6|3612.6|3616.9|3610.9|3618.6|3612.6|3616.4|3610.4|9
1655279240000|2022-06-15 07:47:20|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|4
1655279250000|2022-06-15 07:47:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655279270000|2022-06-15 07:47:50|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|3
1655279280000|2022-06-15 07:48:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|3
1655279290000|2022-06-15 07:48:10|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|8
1655279300000|2022-06-15 07:48:20|3618.1|3612.1|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|3
1655279310000|2022-06-15 07:48:30|3617.4|3611.4|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|2
1655279320000|2022-06-15 07:48:40|3616.9|3610.9|3618.9|3612.9|3618.9|3612.9|3616.9|3610.9|4
1655279330000|2022-06-15 07:48:50|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655279340000|2022-06-15 07:49:00|3618.9|3612.9|3617.6|3611.6|3619.1|3613.1|3617.6|3611.6|4
1655279350000|2022-06-15 07:49:10|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|4
1655279360000|2022-06-15 07:49:20|3619.1|3613.1|3619.6|3613.6|3619.6|3613.6|3619.1|3613.1|2
1655279410000|2022-06-15 07:50:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655279420000|2022-06-15 07:50:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655279480000|2022-06-15 07:51:20|3619.6|3613.6|3622.9|3616.9|3623.1|3617.1|3619.6|3613.6|7
1655279490000|2022-06-15 07:51:30|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1655279510000|2022-06-15 07:51:50|3623.4|3617.4|3625.1|3619.1|3625.1|3619.1|3623.4|3617.4|8
1655279520000|2022-06-15 07:52:00|3625.4|3619.4|3627.1|3621.1|3627.1|3621.1|3625.4|3619.4|6
1655279530000|2022-06-15 07:52:10|3627.6|3621.6|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|3
1655279540000|2022-06-15 07:52:20|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|3
1655279550000|2022-06-15 07:52:30|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1655279560000|2022-06-15 07:52:40|3630.1|3624.1|3630.4|3624.4|3630.9|3624.9|3630.1|3624.1|6
1655279570000|2022-06-15 07:52:50|3630.6|3624.6|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|3
1655279580000|2022-06-15 07:53:00|3631.1|3625.1|3627.4|3621.4|3631.4|3625.4|3627.4|3621.4|6
1655279590000|2022-06-15 07:53:10|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3626.1|3620.1|3
1655279600000|2022-06-15 07:53:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655279610000|2022-06-15 07:53:30|3625.9|3619.9|3622.6|3616.6|3625.9|3619.9|3622.6|3616.6|7
1655279620000|2022-06-15 07:53:40|3622.9|3616.9|3626.4|3620.4|3626.4|3620.4|3622.9|3616.9|4
1655279630000|2022-06-15 07:53:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655279640000|2022-06-15 07:54:00|3626.4|3620.4|3625.6|3619.6|3626.4|3620.4|3625.4|3619.4|4
1655279650000|2022-06-15 07:54:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|4
1655279660000|2022-06-15 07:54:20|3625.4|3619.4|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|2
1655279670000|2022-06-15 07:54:30|3626.1|3620.1|3625.1|3619.1|3626.1|3620.1|3625.1|3619.1|4
1655279680000|2022-06-15 07:54:40|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|3
1655279710000|2022-06-15 07:55:10|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655279730000|2022-06-15 07:55:30|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1655279740000|2022-06-15 07:55:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655279770000|2022-06-15 07:56:10|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1655279820000|2022-06-15 07:57:00|3623.9|3617.9|3622.9|3616.9|3623.9|3617.9|3622.9|3616.9|3
1655279830000|2022-06-15 07:57:10|3622.4|3616.4|3621.1|3615.1|3622.4|3616.4|3621.1|3615.1|4
1655279860000|2022-06-15 07:57:40|3621.4|3615.4|3624.9|3618.9|3624.9|3618.9|3621.4|3615.4|3
1655279870000|2022-06-15 07:57:50|3624.6|3618.6|3623.1|3617.1|3624.6|3618.6|3623.1|3617.1|3
1655279880000|2022-06-15 07:58:00|3623.4|3617.4|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|3
1655279890000|2022-06-15 07:58:10|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1655279900000|2022-06-15 07:58:20|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1655279920000|2022-06-15 07:58:40|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655279950000|2022-06-15 07:59:10|3625.6|3619.6|3628.4|3622.4|3628.4|3622.4|3625.6|3619.6|9
1655279960000|2022-06-15 07:59:20|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655279970000|2022-06-15 07:59:30|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655279980000|2022-06-15 07:59:40|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1655279990000|2022-06-15 07:59:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655280000000|2022-06-15 08:00:00|3628.1|3622.1|3625.1|3619.1|3628.1|3622.1|3624.9|3618.9|5
1655280010000|2022-06-15 08:00:10|3624.9|3618.9|3627.1|3621.1|3627.1|3621.1|3624.9|3618.9|5
1655280020000|2022-06-15 08:00:20|3627.6|3621.6|3628.9|3622.9|3628.9|3622.9|3627.6|3621.6|9
1655280040000|2022-06-15 08:00:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|3
1655280050000|2022-06-15 08:00:50|3628.9|3622.9|3626.6|3620.6|3628.9|3622.9|3626.4|3620.4|7
1655280060000|2022-06-15 08:01:00|3626.1|3620.1|3627.8|3621.8|3627.8|3621.8|3624.6|3618.6|6
1655280070000|2022-06-15 08:01:10|3627.9|3621.9|3627|3621|3627.9|3621.9|3627|3621|3
1655280090000|2022-06-15 08:01:30|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655280100000|2022-06-15 08:01:40|3625.4|3619.4|3624.1|3618.1|3625.4|3619.4|3624.1|3618.1|3
1655280130000|2022-06-15 08:02:10|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655280160000|2022-06-15 08:02:40|3623.6|3617.6|3622.6|3616.6|3623.6|3617.6|3622.4|3616.4|3
1655280170000|2022-06-15 08:02:50|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|3
1655280180000|2022-06-15 08:03:00|3621.4|3615.4|3622.1|3616.1|3622.6|3616.6|3619.9|3613.9|7
1655280190000|2022-06-15 08:03:10|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|2
1655280200000|2022-06-15 08:03:20|3622.4|3616.4|3623.1|3617.1|3623.9|3617.9|3622.4|3616.4|4
1655280210000|2022-06-15 08:03:30|3623.4|3617.4|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|4
1655280220000|2022-06-15 08:03:40|3622.9|3616.9|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|3
1655280230000|2022-06-15 08:03:50|3623.1|3617.1|3622.4|3616.4|3623.1|3617.1|3622.4|3616.4|3
1655280250000|2022-06-15 08:04:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655280270000|2022-06-15 08:04:30|3622.9|3616.9|3625.6|3619.6|3625.6|3619.6|3622.9|3616.9|2
1655280280000|2022-06-15 08:04:40|3625.9|3619.9|3626.6|3620.6|3627.4|3621.4|3625.9|3619.9|6
1655280290000|2022-06-15 08:04:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1655280300000|2022-06-15 08:05:00|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1655280320000|2022-06-15 08:05:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655280340000|2022-06-15 08:05:40|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|2
1655280370000|2022-06-15 08:06:10|3626.9|3620.9|3624.6|3618.6|3626.9|3620.9|3624.4|3618.4|3
1655280380000|2022-06-15 08:06:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655280410000|2022-06-15 08:06:50|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1655280430000|2022-06-15 08:07:10|3625.4|3619.4|3628.1|3622.1|3628.1|3622.1|3625.4|3619.4|3
1655280440000|2022-06-15 08:07:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1655280450000|2022-06-15 08:07:30|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|3
1655280470000|2022-06-15 08:07:50|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|2
1655280490000|2022-06-15 08:08:10|3629.1|3623.1|3627.6|3621.6|3629.1|3623.1|3627.6|3621.6|2
1655280570000|2022-06-15 08:09:30|3627.4|3621.4|3624.9|3618.9|3627.4|3621.4|3624.9|3618.9|2
1655280580000|2022-06-15 08:09:40|3624.1|3618.1|3626.6|3620.6|3626.6|3620.6|3624.1|3618.1|5
1655280590000|2022-06-15 08:09:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655280600000|2022-06-15 08:10:00|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655280630000|2022-06-15 08:10:30|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655280640000|2022-06-15 08:10:40|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1655280650000|2022-06-15 08:10:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655280680000|2022-06-15 08:11:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655280710000|2022-06-15 08:11:50|3627.4|3621.4|3628.9|3622.9|3628.9|3622.9|3627.4|3621.4|2
1655280730000|2022-06-15 08:12:10|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1655280740000|2022-06-15 08:12:20|3628.1|3622.1|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|6
1655280750000|2022-06-15 08:12:30|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1655280760000|2022-06-15 08:12:40|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655280770000|2022-06-15 08:12:50|3628.4|3622.4|3626.9|3620.9|3628.4|3622.4|3626.6|3620.6|6
1655280780000|2022-06-15 08:13:00|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655280790000|2022-06-15 08:13:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655280800000|2022-06-15 08:13:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655280810000|2022-06-15 08:13:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1655280860000|2022-06-15 08:14:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655280870000|2022-06-15 08:14:30|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1655280900000|2022-06-15 08:15:00|3626.6|3620.6|3625.4|3619.4|3626.6|3620.6|3625.4|3619.4|3
1655280930000|2022-06-15 08:15:30|3626.1|3620.1|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|6
1655280940000|2022-06-15 08:15:40|3625.9|3619.9|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1655280950000|2022-06-15 08:15:50|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655281010000|2022-06-15 08:16:50|3626.9|3620.9|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|2
1655281020000|2022-06-15 08:17:00|3625.9|3619.9|3625.1|3619.1|3625.9|3619.9|3624.9|3618.9|3
1655281040000|2022-06-15 08:17:20|3626.1|3620.1|3627.9|3621.9|3627.9|3621.9|3626.1|3620.1|3
1655281050000|2022-06-15 08:17:30|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3626.4|3620.4|4
1655281060000|2022-06-15 08:17:40|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1655281070000|2022-06-15 08:17:50|3626.9|3620.9|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|3
1655281100000|2022-06-15 08:18:20|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1655281120000|2022-06-15 08:18:40|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1655281140000|2022-06-15 08:19:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655281180000|2022-06-15 08:19:40|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1655281190000|2022-06-15 08:19:50|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1655281200000|2022-06-15 08:20:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655281230000|2022-06-15 08:20:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1655281260000|2022-06-15 08:21:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655281300000|2022-06-15 08:21:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655281330000|2022-06-15 08:22:10|3625.9|3619.9|3626.6|3620.6|3626.6|3620.6|3625.9|3619.9|2
1655281340000|2022-06-15 08:22:20|3626.9|3620.9|3630.5|3624.5|3630.8|3624.8|3626.9|3620.9|8
1655281350000|2022-06-15 08:22:30|3630.8|3624.8|3634.4|3628.4|3634.4|3628.4|3630.5|3624.5|8
1655281360000|2022-06-15 08:22:40|3635.6|3629.6|3635.8|3629.8|3635.8|3629.8|3635.4|3629.4|3
1655281370000|2022-06-15 08:22:50|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|3
1655281380000|2022-06-15 08:23:00|3636.5|3630.5|3637.8|3631.8|3638.5|3632.5|3636.5|3630.5|7
1655281390000|2022-06-15 08:23:10|3638|3632|3638|3632|3638|3632|3638|3632|1
1655281400000|2022-06-15 08:23:20|3638.3|3632.3|3637.9|3631.9|3638.3|3632.3|3637.9|3631.9|2
1655281410000|2022-06-15 08:23:30|3637.8|3631.8|3637.9|3631.9|3638.1|3632.1|3637.8|3631.8|4
1655281420000|2022-06-15 08:23:40|3638.1|3632.1|3638|3632|3638.1|3632.1|3637.9|3631.9|7
1655281430000|2022-06-15 08:23:50|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1655281440000|2022-06-15 08:24:00|3637.4|3631.4|3637.9|3631.9|3637.9|3631.9|3637.4|3631.4|3
1655281450000|2022-06-15 08:24:10|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3636.6|3630.6|4
1655281460000|2022-06-15 08:24:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1655281470000|2022-06-15 08:24:30|3638.1|3632.1|3638.9|3632.9|3639.1|3633.1|3638.1|3632.1|4
1655281480000|2022-06-15 08:24:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655281490000|2022-06-15 08:24:50|3639.4|3633.4|3640.1|3634.1|3640.1|3634.1|3639.4|3633.4|3
1655281500000|2022-06-15 08:25:00|3640.4|3634.4|3642.4|3636.4|3642.6|3636.6|3640.4|3634.4|5
1655281520000|2022-06-15 08:25:20|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1655281530000|2022-06-15 08:25:30|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655281540000|2022-06-15 08:25:40|3643.1|3637.1|3644.1|3638.1|3644.1|3638.1|3643.1|3637.1|3
1655281550000|2022-06-15 08:25:50|3644.6|3638.6|3644.6|3638.6|3645.6|3639.6|3644.4|3638.4|6
1655281560000|2022-06-15 08:26:00|3645.6|3639.6|3644.6|3638.6|3645.6|3639.6|3644.6|3638.6|2
1655281570000|2022-06-15 08:26:10|3644.9|3638.9|3643.6|3637.6|3646.1|3640.1|3643.6|3637.6|6
1655281580000|2022-06-15 08:26:20|3643.1|3637.1|3641.4|3635.4|3643.9|3637.9|3640.9|3634.9|9
1655281590000|2022-06-15 08:26:30|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|2
1655281600000|2022-06-15 08:26:40|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|4
1655281610000|2022-06-15 08:26:50|3641.9|3635.9|3643.1|3637.1|3643.1|3637.1|3641.9|3635.9|2
1655281620000|2022-06-15 08:27:00|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1655281630000|2022-06-15 08:27:10|3643.6|3637.6|3645.6|3639.6|3645.6|3639.6|3643.6|3637.6|2
1655281640000|2022-06-15 08:27:20|3646.1|3640.1|3646.6|3640.6|3647.1|3641.1|3646.1|3640.1|10
1655281650000|2022-06-15 08:27:30|3647.4|3641.4|3646.3|3640.3|3649.1|3643.1|3646.3|3640.3|6
1655281660000|2022-06-15 08:27:40|3647.3|3641.3|3647.8|3641.8|3648|3642|3646.8|3640.8|8
1655281670000|2022-06-15 08:27:50|3647.5|3641.5|3646.5|3640.5|3647.5|3641.5|3646.5|3640.5|6
1655281680000|2022-06-15 08:28:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3645.6|3639.6|8
1655281690000|2022-06-15 08:28:10|3646.4|3640.4|3647.8|3641.8|3647.8|3641.8|3646.4|3640.4|3
1655281700000|2022-06-15 08:28:20|3648|3642|3649|3643|3649|3643|3648|3642|3
1655281710000|2022-06-15 08:28:30|3649.3|3643.3|3648.6|3642.6|3649.8|3643.8|3648.4|3642.4|6
1655281720000|2022-06-15 08:28:40|3648.4|3642.4|3647.4|3641.4|3648.4|3642.4|3647.4|3641.4|2
1655281730000|2022-06-15 08:28:50|3646.9|3640.9|3648.8|3642.8|3648.8|3642.8|3646.9|3640.9|7
1655281740000|2022-06-15 08:29:00|3648.6|3642.6|3649.4|3643.4|3649.4|3643.4|3648.6|3642.6|4
1655281750000|2022-06-15 08:29:10|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1655281760000|2022-06-15 08:29:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|3
1655281780000|2022-06-15 08:29:40|3650.3|3644.3|3652.1|3646.1|3652.1|3646.1|3650.3|3644.3|2
1655281790000|2022-06-15 08:29:50|3652.6|3646.6|3654.1|3648.1|3654.1|3648.1|3652.6|3646.6|3
1655281800000|2022-06-15 08:30:00|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655281810000|2022-06-15 08:30:10|3654.1|3648.1|3658.6|3652.6|3658.6|3652.6|3654.1|3648.1|10
1655281820000|2022-06-15 08:30:20|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1655281830000|2022-06-15 08:30:30|3659.1|3653.1|3656.1|3650.1|3659.1|3653.1|3655.9|3649.9|5
1655281840000|2022-06-15 08:30:40|3655.9|3649.9|3655.1|3649.1|3656.1|3650.1|3654.9|3648.9|5
1655281850000|2022-06-15 08:30:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655281860000|2022-06-15 08:31:00|3655.4|3649.4|3653.6|3647.6|3655.4|3649.4|3653.6|3647.6|4
1655281870000|2022-06-15 08:31:10|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1655281890000|2022-06-15 08:31:30|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655281900000|2022-06-15 08:31:40|3654.1|3648.1|3655.6|3649.6|3655.6|3649.6|3654.1|3648.1|2
1655281920000|2022-06-15 08:32:00|3655.4|3649.4|3654.4|3648.4|3655.4|3649.4|3654.4|3648.4|2
1655281960000|2022-06-15 08:32:40|3653.4|3647.4|3653.1|3647.1|3653.4|3647.4|3652.9|3646.9|4
1655281970000|2022-06-15 08:32:50|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|2
1655281990000|2022-06-15 08:33:10|3652.9|3646.9|3653.1|3647.1|3653.1|3647.1|3652.9|3646.9|2
1655282000000|2022-06-15 08:33:20|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1655282030000|2022-06-15 08:33:50|3652.9|3646.9|3650.4|3644.4|3652.9|3646.9|3650.4|3644.4|3
1655282040000|2022-06-15 08:34:00|3650.9|3644.9|3652.1|3646.1|3652.1|3646.1|3650.9|3644.9|3
1655282050000|2022-06-15 08:34:10|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1655282060000|2022-06-15 08:34:20|3651.6|3645.6|3650.6|3644.6|3651.6|3645.6|3650.6|3644.6|2
1655282080000|2022-06-15 08:34:40|3650.9|3644.9|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|3
1655282090000|2022-06-15 08:34:50|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1655282100000|2022-06-15 08:35:00|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1655282110000|2022-06-15 08:35:10|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1655282120000|2022-06-15 08:35:20|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1655282130000|2022-06-15 08:35:30|3649.4|3643.4|3649.9|3643.9|3649.9|3643.9|3649.4|3643.4|3
1655282150000|2022-06-15 08:35:50|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655282160000|2022-06-15 08:36:00|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655282170000|2022-06-15 08:36:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655282200000|2022-06-15 08:36:40|3649.6|3643.6|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|3
1655282230000|2022-06-15 08:37:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655282250000|2022-06-15 08:37:30|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1655282260000|2022-06-15 08:37:40|3649.9|3643.9|3652.1|3646.1|3652.1|3646.1|3649.9|3643.9|3
1655282310000|2022-06-15 08:38:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1655282320000|2022-06-15 08:38:40|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1655282330000|2022-06-15 08:38:50|3650.9|3644.9|3651.1|3645.1|3651.4|3645.4|3650.9|3644.9|4
1655282340000|2022-06-15 08:39:00|3650.9|3644.9|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|2
1655282350000|2022-06-15 08:39:10|3650.1|3644.1|3648.1|3642.1|3650.1|3644.1|3648.1|3642.1|4
1655282360000|2022-06-15 08:39:20|3648.6|3642.6|3649.1|3643.1|3649.9|3643.9|3648.6|3642.6|5
1655282370000|2022-06-15 08:39:30|3649.4|3643.4|3649.4|3643.4|3650.1|3644.1|3649.1|3643.1|7
1655282380000|2022-06-15 08:39:40|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1655282390000|2022-06-15 08:39:50|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655282400000|2022-06-15 08:40:00|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1655282410000|2022-06-15 08:40:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655282420000|2022-06-15 08:40:20|3648.9|3642.9|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|4
1655282430000|2022-06-15 08:40:30|3647.1|3641.1|3646.1|3640.1|3647.1|3641.1|3646.1|3640.1|2
1655282450000|2022-06-15 08:40:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|3
1655282480000|2022-06-15 08:41:20|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1655282500000|2022-06-15 08:41:40|3646.6|3640.6|3648.1|3642.1|3648.1|3642.1|3646.6|3640.6|3
1655282540000|2022-06-15 08:42:20|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|2
1655282550000|2022-06-15 08:42:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1655282560000|2022-06-15 08:42:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655282600000|2022-06-15 08:43:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655282620000|2022-06-15 08:43:40|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1655282650000|2022-06-15 08:44:10|3647.4|3641.4|3648.6|3642.6|3648.6|3642.6|3647.4|3641.4|3
1655282660000|2022-06-15 08:44:20|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1655282730000|2022-06-15 08:45:30|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.4|3642.4|4
1655282750000|2022-06-15 08:45:50|3648.9|3642.9|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|4
1655282760000|2022-06-15 08:46:00|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|2
1655282780000|2022-06-15 08:46:20|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1655282790000|2022-06-15 08:46:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1655282880000|2022-06-15 08:48:00|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1655282910000|2022-06-15 08:48:30|3646.4|3640.4|3645.4|3639.4|3646.4|3640.4|3645.4|3639.4|4
1655282930000|2022-06-15 08:48:50|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.9|3638.9|2
1655282940000|2022-06-15 08:49:00|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1655282960000|2022-06-15 08:49:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1655282970000|2022-06-15 08:49:30|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655282980000|2022-06-15 08:49:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1655283000000|2022-06-15 08:50:00|3644.9|3638.9|3644.1|3638.1|3644.9|3638.9|3644.1|3638.1|2
1655283050000|2022-06-15 08:50:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1655283110000|2022-06-15 08:51:50|3645.1|3639.1|3645.4|3639.4|3646.6|3640.6|3645.1|3639.1|5
1655283140000|2022-06-15 08:52:20|3647.1|3641.1|3647.9|3641.9|3648.1|3642.1|3647.1|3641.1|6
1655283150000|2022-06-15 08:52:30|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1655283160000|2022-06-15 08:52:40|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655283180000|2022-06-15 08:53:00|3648.1|3642.1|3646.9|3640.9|3648.1|3642.1|3646.9|3640.9|2
1655283190000|2022-06-15 08:53:10|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655283200000|2022-06-15 08:53:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655283220000|2022-06-15 08:53:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1655283280000|2022-06-15 08:54:40|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|3
1655283290000|2022-06-15 08:54:50|3648.9|3642.9|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|4
1655283300000|2022-06-15 08:55:00|3648.9|3642.9|3650.6|3644.6|3650.6|3644.6|3648.9|3642.9|2
1655283310000|2022-06-15 08:55:10|3650.9|3644.9|3649.9|3643.9|3650.9|3644.9|3649.9|3643.9|3
1655283320000|2022-06-15 08:55:20|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1655283380000|2022-06-15 08:56:20|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1655283400000|2022-06-15 08:56:40|3649.6|3643.6|3648.9|3642.9|3649.6|3643.6|3648.9|3642.9|2
1655283410000|2022-06-15 08:56:50|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655283440000|2022-06-15 08:57:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1655283450000|2022-06-15 08:57:30|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|2
1655283460000|2022-06-15 08:57:40|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|3
1655283480000|2022-06-15 08:58:00|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|2
1655283500000|2022-06-15 08:58:20|3645.9|3639.9|3647.4|3641.4|3647.4|3641.4|3645.9|3639.9|2
1655283560000|2022-06-15 08:59:20|3647.6|3641.6|3648.4|3642.4|3648.4|3642.4|3647.6|3641.6|2
1655283570000|2022-06-15 08:59:30|3648.6|3642.6|3649.4|3643.4|3649.4|3643.4|3648.6|3642.6|3
1655283600000|2022-06-15 09:00:00|3648.9|3642.9|3647.6|3641.6|3648.9|3642.9|3647.6|3641.6|2
1655283610000|2022-06-15 09:00:10|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1655283620000|2022-06-15 09:00:20|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|2
1655283660000|2022-06-15 09:01:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1655283690000|2022-06-15 09:01:30|3648.4|3642.4|3648.9|3642.9|3650.1|3644.1|3648.1|3642.1|9
1655283700000|2022-06-15 09:01:40|3648.6|3642.6|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|2
1655283750000|2022-06-15 09:02:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1655283780000|2022-06-15 09:03:00|3647.1|3641.1|3645.1|3639.1|3647.1|3641.1|3645.1|3639.1|5
1655283790000|2022-06-15 09:03:10|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|2
1655283800000|2022-06-15 09:03:20|3643.9|3637.9|3642.9|3636.9|3643.9|3637.9|3642.9|3636.9|3
1655283810000|2022-06-15 09:03:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1655283820000|2022-06-15 09:03:40|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|2
1655283830000|2022-06-15 09:03:50|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1655283850000|2022-06-15 09:04:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655283880000|2022-06-15 09:04:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655283900000|2022-06-15 09:05:00|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|2
1655283920000|2022-06-15 09:05:20|3639.6|3633.6|3643.4|3637.4|3643.4|3637.4|3639.1|3633.1|4
1655283930000|2022-06-15 09:05:30|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1655283940000|2022-06-15 09:05:40|3644.6|3638.6|3645.4|3639.4|3645.4|3639.4|3644.4|3638.4|5
1655283950000|2022-06-15 09:05:50|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1655283960000|2022-06-15 09:06:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655283970000|2022-06-15 09:06:10|3645.4|3639.4|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|3
1655283980000|2022-06-15 09:06:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655284000000|2022-06-15 09:06:40|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1655284010000|2022-06-15 09:06:50|3645.4|3639.4|3643.4|3637.4|3645.4|3639.4|3643.1|3637.1|3
1655284020000|2022-06-15 09:07:00|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1655284050000|2022-06-15 09:07:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1655284070000|2022-06-15 09:07:50|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|2
1655284130000|2022-06-15 09:08:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1655284140000|2022-06-15 09:09:00|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|2
1655284150000|2022-06-15 09:09:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655284170000|2022-06-15 09:09:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655284180000|2022-06-15 09:09:40|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|5
1655284240000|2022-06-15 09:10:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655284310000|2022-06-15 09:11:50|3641.1|3635.1|3638.9|3632.9|3641.1|3635.1|3638.9|3632.9|4
1655284320000|2022-06-15 09:12:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655284340000|2022-06-15 09:12:20|3639.4|3633.4|3641.9|3635.9|3641.9|3635.9|3639.4|3633.4|4
1655284350000|2022-06-15 09:12:30|3642.1|3636.1|3640.6|3634.6|3642.1|3636.1|3640.6|3634.6|3
1655284360000|2022-06-15 09:12:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655284370000|2022-06-15 09:12:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655284380000|2022-06-15 09:13:00|3641.4|3635.4|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|4
1655284390000|2022-06-15 09:13:10|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1655284400000|2022-06-15 09:13:20|3641.4|3635.4|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|2
1655284410000|2022-06-15 09:13:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655284420000|2022-06-15 09:13:40|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|2
1655284440000|2022-06-15 09:14:00|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655284460000|2022-06-15 09:14:20|3640.6|3634.6|3641.4|3635.4|3642.1|3636.1|3640.6|3634.6|4
1655284480000|2022-06-15 09:14:40|3641.6|3635.6|3641.9|3635.9|3642.1|3636.1|3641.6|3635.6|3
1655284490000|2022-06-15 09:14:50|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1655284520000|2022-06-15 09:15:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655284530000|2022-06-15 09:15:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1655284560000|2022-06-15 09:16:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655284580000|2022-06-15 09:16:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655284600000|2022-06-15 09:16:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655284630000|2022-06-15 09:17:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655284640000|2022-06-15 09:17:20|3640.6|3634.6|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|6
1655284650000|2022-06-15 09:17:30|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1655284660000|2022-06-15 09:17:40|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|4
1655284670000|2022-06-15 09:17:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1655284700000|2022-06-15 09:18:20|3638.9|3632.9|3640.6|3634.6|3640.9|3634.9|3638.9|3632.9|3
1655284720000|2022-06-15 09:18:40|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|5
1655284740000|2022-06-15 09:19:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1655284750000|2022-06-15 09:19:10|3640.9|3634.9|3638.4|3632.4|3640.9|3634.9|3638.4|3632.4|2
1655284780000|2022-06-15 09:19:40|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|2
1655284850000|2022-06-15 09:20:50|3638.9|3632.9|3635.4|3629.4|3638.9|3632.9|3635.4|3629.4|6
1655284860000|2022-06-15 09:21:00|3635.1|3629.1|3634.1|3628.1|3635.1|3629.1|3634.1|3628.1|4
1655284870000|2022-06-15 09:21:10|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1655284890000|2022-06-15 09:21:30|3633.9|3627.9|3634.9|3628.9|3634.9|3628.9|3633.9|3627.9|2
1655284900000|2022-06-15 09:21:40|3635.4|3629.4|3638.1|3632.1|3638.1|3632.1|3635.4|3629.4|4
1655284910000|2022-06-15 09:21:50|3637.1|3631.1|3639.5|3633.5|3639.5|3633.5|3637.1|3631.1|2
1655284920000|2022-06-15 09:22:00|3639.8|3633.8|3639.4|3633.4|3639.8|3633.8|3639.4|3633.4|3
1655284940000|2022-06-15 09:22:20|3639.6|3633.6|3640.6|3634.6|3640.6|3634.6|3639.6|3633.6|2
1655284950000|2022-06-15 09:22:30|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655284960000|2022-06-15 09:22:40|3640.4|3634.4|3639.4|3633.4|3640.4|3634.4|3639.4|3633.4|2
1655284970000|2022-06-15 09:22:50|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1655284990000|2022-06-15 09:23:10|3639.1|3633.1|3638.4|3632.4|3639.4|3633.4|3638.4|3632.4|6
1655285010000|2022-06-15 09:23:30|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1655285050000|2022-06-15 09:24:10|3637.9|3631.9|3639.9|3633.9|3639.9|3633.9|3637.9|3631.9|2
1655285090000|2022-06-15 09:24:50|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|3
1655285100000|2022-06-15 09:25:00|3639.9|3633.9|3640.4|3634.4|3640.6|3634.6|3639.9|3633.9|7
1655285110000|2022-06-15 09:25:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655285120000|2022-06-15 09:25:20|3641.1|3635.1|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|5
1655285130000|2022-06-15 09:25:30|3641.9|3635.9|3638.1|3632.1|3641.9|3635.9|3638.1|3632.1|5
1655285140000|2022-06-15 09:25:40|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1655285170000|2022-06-15 09:26:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1655285180000|2022-06-15 09:26:20|3637.9|3631.9|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|2
1655285190000|2022-06-15 09:26:30|3639.4|3633.4|3640.9|3634.9|3640.9|3634.9|3639.4|3633.4|2
1655285200000|2022-06-15 09:26:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655285210000|2022-06-15 09:26:50|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|2
1655285220000|2022-06-15 09:27:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655285230000|2022-06-15 09:27:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655285260000|2022-06-15 09:27:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655285310000|2022-06-15 09:28:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655285400000|2022-06-15 09:30:00|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|3
1655285420000|2022-06-15 09:30:20|3640.6|3634.6|3637.9|3631.9|3640.6|3634.6|3637.9|3631.9|4
1655285430000|2022-06-15 09:30:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1655285500000|2022-06-15 09:31:40|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|3
1655285510000|2022-06-15 09:31:50|3637.4|3631.4|3635.6|3629.6|3637.4|3631.4|3635.6|3629.6|3
1655285520000|2022-06-15 09:32:00|3635.9|3629.9|3636.9|3630.9|3637.6|3631.6|3635.9|3629.9|4
1655285530000|2022-06-15 09:32:10|3637.1|3631.1|3637.6|3631.6|3638.1|3632.1|3637.1|3631.1|4
1655285550000|2022-06-15 09:32:30|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1655285570000|2022-06-15 09:32:50|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1655285590000|2022-06-15 09:33:10|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1655285600000|2022-06-15 09:33:20|3638.4|3632.4|3639.1|3633.1|3639.4|3633.4|3638.4|3632.4|4
1655285610000|2022-06-15 09:33:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1655285620000|2022-06-15 09:33:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1655285640000|2022-06-15 09:34:00|3638.4|3632.4|3637.9|3631.9|3638.4|3632.4|3637.9|3631.9|3
1655285660000|2022-06-15 09:34:20|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.9|3630.9|2
1655285670000|2022-06-15 09:34:30|3637.1|3631.1|3639.4|3633.4|3639.4|3633.4|3637.1|3631.1|5
1655285680000|2022-06-15 09:34:40|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1655285690000|2022-06-15 09:34:50|3639.1|3633.1|3638.1|3632.1|3639.1|3633.1|3638.1|3632.1|4
1655285720000|2022-06-15 09:35:20|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.4|3631.4|3
1655285810000|2022-06-15 09:36:50|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1655285840000|2022-06-15 09:37:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1655285860000|2022-06-15 09:37:40|3637.4|3631.4|3637.9|3631.9|3638.1|3632.1|3637.4|3631.4|5
1655285910000|2022-06-15 09:38:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1655285930000|2022-06-15 09:38:50|3637.4|3631.4|3636.6|3630.6|3637.4|3631.4|3636.6|3630.6|2
1655285950000|2022-06-15 09:39:10|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1655285960000|2022-06-15 09:39:20|3637.1|3631.1|3637.9|3631.9|3637.9|3631.9|3637.1|3631.1|2
1655285970000|2022-06-15 09:39:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1655285980000|2022-06-15 09:39:40|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|3
1655286010000|2022-06-15 09:40:10|3637.6|3631.6|3638.9|3632.9|3638.9|3632.9|3637.6|3631.6|2
1655286020000|2022-06-15 09:40:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655286040000|2022-06-15 09:40:40|3638.9|3632.9|3637.6|3631.6|3638.9|3632.9|3637.6|3631.6|2
1655286130000|2022-06-15 09:42:10|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.6|3630.6|3
1655286150000|2022-06-15 09:42:30|3637.4|3631.4|3639.1|3633.1|3639.1|3633.1|3637.4|3631.4|3
1655286160000|2022-06-15 09:42:40|3639.4|3633.4|3638.6|3632.6|3639.4|3633.4|3638.6|3632.6|3
1655286170000|2022-06-15 09:42:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1655286180000|2022-06-15 09:43:00|3639.4|3633.4|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|3
1655286190000|2022-06-15 09:43:10|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1655286200000|2022-06-15 09:43:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1655286220000|2022-06-15 09:43:40|3639.9|3633.9|3641.6|3635.6|3641.6|3635.6|3639.9|3633.9|3
1655286230000|2022-06-15 09:43:50|3642.4|3636.4|3641.4|3635.4|3643.1|3637.1|3641.4|3635.4|6
1655286240000|2022-06-15 09:44:00|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|4
1655286250000|2022-06-15 09:44:10|3641.1|3635.1|3640.4|3634.4|3641.1|3635.1|3640.4|3634.4|2
1655286260000|2022-06-15 09:44:20|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3638.4|3632.4|4
1655286280000|2022-06-15 09:44:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655286300000|2022-06-15 09:45:00|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|3
1655286320000|2022-06-15 09:45:20|3640.6|3634.6|3642.1|3636.1|3642.4|3636.4|3640.6|3634.6|4
1655286340000|2022-06-15 09:45:40|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|2
1655286360000|2022-06-15 09:46:00|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|3
1655286370000|2022-06-15 09:46:10|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1655286380000|2022-06-15 09:46:20|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1655286390000|2022-06-15 09:46:30|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.1|3635.1|4
1655286400000|2022-06-15 09:46:40|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|3
1655286410000|2022-06-15 09:46:50|3641.4|3635.4|3640.6|3634.6|3641.4|3635.4|3639.6|3633.6|7
1655286420000|2022-06-15 09:47:00|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|3
1655286430000|2022-06-15 09:47:10|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|3
1655286450000|2022-06-15 09:47:30|3639.6|3633.6|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|3
1655286480000|2022-06-15 09:48:00|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1655286490000|2022-06-15 09:48:10|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|4
1655286500000|2022-06-15 09:48:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655286510000|2022-06-15 09:48:30|3641.1|3635.1|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|3
1655286520000|2022-06-15 09:48:40|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655286540000|2022-06-15 09:49:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655286600000|2022-06-15 09:50:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655286610000|2022-06-15 09:50:10|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655286660000|2022-06-15 09:51:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655286670000|2022-06-15 09:51:10|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655286690000|2022-06-15 09:51:30|3640.1|3634.1|3638.1|3632.1|3640.1|3634.1|3638.1|3632.1|3
1655286710000|2022-06-15 09:51:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1655286720000|2022-06-15 09:52:00|3638.1|3632.1|3637.6|3631.6|3638.1|3632.1|3637.6|3631.6|3
1655286770000|2022-06-15 09:52:50|3637.4|3631.4|3636.4|3630.4|3637.4|3631.4|3636.4|3630.4|4
1655286780000|2022-06-15 09:53:00|3636.6|3630.6|3637.4|3631.4|3637.4|3631.4|3636.6|3630.6|2
1655286790000|2022-06-15 09:53:10|3637.9|3631.9|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|2
1655286800000|2022-06-15 09:53:20|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1655286840000|2022-06-15 09:54:00|3639.4|3633.4|3637.4|3631.4|3639.4|3633.4|3636.9|3630.9|7
1655286850000|2022-06-15 09:54:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1655286860000|2022-06-15 09:54:20|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1655286870000|2022-06-15 09:54:30|3639.1|3633.1|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|2
1655286910000|2022-06-15 09:55:10|3639.1|3633.1|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|2
1655286960000|2022-06-15 09:56:00|3640.4|3634.4|3642.6|3636.6|3642.6|3636.6|3640.4|3634.4|2
1655286970000|2022-06-15 09:56:10|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|2
1655286980000|2022-06-15 09:56:20|3642.1|3636.1|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|3
1655286990000|2022-06-15 09:56:30|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1655287000000|2022-06-15 09:56:40|3641.4|3635.4|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|2
1655287010000|2022-06-15 09:56:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655287020000|2022-06-15 09:57:00|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1655287030000|2022-06-15 09:57:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|4
1655287060000|2022-06-15 09:57:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1655287070000|2022-06-15 09:57:50|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|2
1655287080000|2022-06-15 09:58:00|3642.6|3636.6|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|4
1655287200000|2022-06-15 10:00:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655287230000|2022-06-15 10:00:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1655287240000|2022-06-15 10:00:40|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1655287290000|2022-06-15 10:01:30|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|4
1655287300000|2022-06-15 10:01:40|3645.6|3639.6|3645.9|3639.9|3646.1|3640.1|3645.6|3639.6|3
1655287310000|2022-06-15 10:01:50|3646.4|3640.4|3645.6|3639.6|3648.1|3642.1|3645.6|3639.6|5
1655287320000|2022-06-15 10:02:00|3645.9|3639.9|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|3
1655287350000|2022-06-15 10:02:30|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|2
1655287360000|2022-06-15 10:02:40|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3642.9|3636.9|4
1655287370000|2022-06-15 10:02:50|3643.4|3637.4|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|3
1655287380000|2022-06-15 10:03:00|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1655287390000|2022-06-15 10:03:10|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1655287400000|2022-06-15 10:03:20|3642.9|3636.9|3644.9|3638.9|3645.1|3639.1|3642.6|3636.6|4
1655287420000|2022-06-15 10:03:40|3644.6|3638.6|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|3
1655287440000|2022-06-15 10:04:00|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|2
1655287450000|2022-06-15 10:04:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1655287460000|2022-06-15 10:04:20|3643.9|3637.9|3644.1|3638.1|3644.4|3638.4|3643.9|3637.9|6
1655287470000|2022-06-15 10:04:30|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1655287480000|2022-06-15 10:04:40|3643.9|3637.9|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|3
1655287490000|2022-06-15 10:04:50|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|5
1655287500000|2022-06-15 10:05:00|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|3
1655287510000|2022-06-15 10:05:10|3644.9|3638.9|3645.1|3639.1|3645.6|3639.6|3644.9|3638.9|4
1655287520000|2022-06-15 10:05:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|3
1655287530000|2022-06-15 10:05:30|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1655287540000|2022-06-15 10:05:40|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655287550000|2022-06-15 10:05:50|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655287590000|2022-06-15 10:06:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1655287610000|2022-06-15 10:06:50|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3642.1|3636.1|2
1655287620000|2022-06-15 10:07:00|3641.4|3635.4|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|3
1655287650000|2022-06-15 10:07:30|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1655287670000|2022-06-15 10:07:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655287680000|2022-06-15 10:08:00|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655287690000|2022-06-15 10:08:10|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1655287700000|2022-06-15 10:08:20|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655287710000|2022-06-15 10:08:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655287720000|2022-06-15 10:08:40|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1655287740000|2022-06-15 10:09:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655287750000|2022-06-15 10:09:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655287770000|2022-06-15 10:09:30|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|3
1655287810000|2022-06-15 10:10:10|3639.1|3633.1|3638.4|3632.4|3639.1|3633.1|3638.4|3632.4|2
1655287820000|2022-06-15 10:10:20|3638.6|3632.6|3638.9|3632.9|3639.6|3633.6|3638.6|3632.6|4
1655287840000|2022-06-15 10:10:40|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|4
1655287850000|2022-06-15 10:10:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655287920000|2022-06-15 10:12:00|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|2
1655287940000|2022-06-15 10:12:20|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|2
1655287980000|2022-06-15 10:13:00|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1655288010000|2022-06-15 10:13:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655288020000|2022-06-15 10:13:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655288120000|2022-06-15 10:15:20|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1655288220000|2022-06-15 10:17:00|3640.6|3634.6|3639.9|3633.9|3640.6|3634.6|3639.9|3633.9|3
1655288280000|2022-06-15 10:18:00|3640.4|3634.4|3641.6|3635.6|3641.6|3635.6|3640.4|3634.4|3
1655288300000|2022-06-15 10:18:20|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1655288310000|2022-06-15 10:18:30|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1655288330000|2022-06-15 10:18:50|3643.4|3637.4|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|2
1655288340000|2022-06-15 10:19:00|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1655288360000|2022-06-15 10:19:20|3642.9|3636.9|3644.6|3638.6|3644.6|3638.6|3642.9|3636.9|6
1655288390000|2022-06-15 10:19:50|3644.9|3638.9|3645.6|3639.6|3645.9|3639.9|3644.9|3638.9|6
1655288400000|2022-06-15 10:20:00|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1655288420000|2022-06-15 10:20:20|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|3
1655288430000|2022-06-15 10:20:30|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|3
1655288450000|2022-06-15 10:20:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655288460000|2022-06-15 10:21:00|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1655288490000|2022-06-15 10:21:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655288510000|2022-06-15 10:21:50|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655288550000|2022-06-15 10:22:30|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|2
1655288620000|2022-06-15 10:23:40|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|2
1655288640000|2022-06-15 10:24:00|3643.6|3637.6|3645.1|3639.1|3645.4|3639.4|3643.6|3637.6|3
1655288680000|2022-06-15 10:24:40|3645.4|3639.4|3644.4|3638.4|3645.4|3639.4|3644.1|3638.1|3
1655288690000|2022-06-15 10:24:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655288710000|2022-06-15 10:25:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1655288730000|2022-06-15 10:25:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|3
1655288740000|2022-06-15 10:25:40|3644.4|3638.4|3643.4|3637.4|3644.4|3638.4|3643.4|3637.4|2
1655288750000|2022-06-15 10:25:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1655288760000|2022-06-15 10:26:00|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1655288770000|2022-06-15 10:26:10|3643.9|3637.9|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|3
1655288790000|2022-06-15 10:26:30|3644.1|3638.1|3642.4|3636.4|3644.1|3638.1|3642.4|3636.4|2
1655288800000|2022-06-15 10:26:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1655288810000|2022-06-15 10:26:50|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1655288830000|2022-06-15 10:27:10|3643.1|3637.1|3644.4|3638.4|3644.4|3638.4|3643.1|3637.1|5
1655288840000|2022-06-15 10:27:20|3644.6|3638.6|3644.6|3638.6|3645.1|3639.1|3644.4|3638.4|6
1655288870000|2022-06-15 10:27:50|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1655288910000|2022-06-15 10:28:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1655288920000|2022-06-15 10:28:40|3644.6|3638.6|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|5
1655288960000|2022-06-15 10:29:20|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655288970000|2022-06-15 10:29:30|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655289000000|2022-06-15 10:30:00|3645.9|3639.9|3646.6|3640.6|3647.4|3641.4|3645.9|3639.9|3
1655289010000|2022-06-15 10:30:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655289020000|2022-06-15 10:30:20|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1655289040000|2022-06-15 10:30:40|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1655289050000|2022-06-15 10:30:50|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1655289070000|2022-06-15 10:31:10|3646.4|3640.4|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|5
1655289250000|2022-06-15 10:34:10|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.1|3639.1|3
1655289260000|2022-06-15 10:34:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655289280000|2022-06-15 10:34:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655289300000|2022-06-15 10:35:00|3644.1|3638.1|3645.9|3639.9|3645.9|3639.9|3644.1|3638.1|4
1655289310000|2022-06-15 10:35:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655289320000|2022-06-15 10:35:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655289330000|2022-06-15 10:35:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655289340000|2022-06-15 10:35:40|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1655289380000|2022-06-15 10:36:20|3645.4|3639.4|3646.1|3640.1|3646.1|3640.1|3645.4|3639.4|4
1655289420000|2022-06-15 10:37:00|3646.6|3640.6|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|3
1655289510000|2022-06-15 10:38:30|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|3
1655289540000|2022-06-15 10:39:00|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.4|3639.4|3
1655289550000|2022-06-15 10:39:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1655289620000|2022-06-15 10:40:20|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1655289650000|2022-06-15 10:40:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655289670000|2022-06-15 10:41:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1655289680000|2022-06-15 10:41:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655289690000|2022-06-15 10:41:30|3646.4|3640.4|3646.4|3640.4|3647.4|3641.4|3646.1|3640.1|5
1655289700000|2022-06-15 10:41:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655289730000|2022-06-15 10:42:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655289810000|2022-06-15 10:43:30|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1655289820000|2022-06-15 10:43:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655289830000|2022-06-15 10:43:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1655289840000|2022-06-15 10:44:00|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|4
1655289850000|2022-06-15 10:44:10|3646.1|3640.1|3644.1|3638.1|3646.1|3640.1|3644.1|3638.1|6
1655289860000|2022-06-15 10:44:20|3644.4|3638.4|3642.4|3636.4|3644.4|3638.4|3642.4|3636.4|4
1655289870000|2022-06-15 10:44:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|3
1655289880000|2022-06-15 10:44:40|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655289890000|2022-06-15 10:44:50|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1655289900000|2022-06-15 10:45:00|3642.6|3636.6|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|4
1655289910000|2022-06-15 10:45:10|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|4
1655289920000|2022-06-15 10:45:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1655289950000|2022-06-15 10:45:50|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1655289960000|2022-06-15 10:46:00|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3641.9|3635.9|4
1655289980000|2022-06-15 10:46:20|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1655289990000|2022-06-15 10:46:30|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1655290000000|2022-06-15 10:46:40|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1655290010000|2022-06-15 10:46:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1655290020000|2022-06-15 10:47:00|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1655290030000|2022-06-15 10:47:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655290040000|2022-06-15 10:47:20|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|3
1655290050000|2022-06-15 10:47:30|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1655290060000|2022-06-15 10:47:40|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|2
1655290070000|2022-06-15 10:47:50|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1655290080000|2022-06-15 10:48:00|3641.9|3635.9|3638.9|3632.9|3641.9|3635.9|3638.9|3632.9|6
1655290090000|2022-06-15 10:48:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655290100000|2022-06-15 10:48:20|3638.9|3632.9|3640.4|3634.4|3640.4|3634.4|3638.9|3632.9|5
1655290110000|2022-06-15 10:48:30|3640.1|3634.1|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|2
1655290120000|2022-06-15 10:48:40|3638.9|3632.9|3638.6|3632.6|3639.4|3633.4|3638.6|3632.6|8
1655290130000|2022-06-15 10:48:50|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1655290140000|2022-06-15 10:49:00|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1655290150000|2022-06-15 10:49:10|3639.6|3633.6|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|4
1655290160000|2022-06-15 10:49:20|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1655290170000|2022-06-15 10:49:30|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1655290180000|2022-06-15 10:49:40|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|2
1655290190000|2022-06-15 10:49:50|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1655290200000|2022-06-15 10:50:00|3639.6|3633.6|3638.9|3632.9|3640.1|3634.1|3638.9|3632.9|8
1655290210000|2022-06-15 10:50:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1655290220000|2022-06-15 10:50:20|3638.1|3632.1|3638.6|3632.6|3638.6|3632.6|3637.9|3631.9|5
1655290230000|2022-06-15 10:50:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|4
1655290240000|2022-06-15 10:50:40|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1655290250000|2022-06-15 10:50:50|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1655290280000|2022-06-15 10:51:20|3638.4|3632.4|3640.6|3634.6|3640.6|3634.6|3638.1|3632.1|4
1655290290000|2022-06-15 10:51:30|3640.9|3634.9|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|4
1655290300000|2022-06-15 10:51:40|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|2
1655290320000|2022-06-15 10:52:00|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1655290360000|2022-06-15 10:52:40|3641.6|3635.6|3642.6|3636.6|3642.6|3636.6|3641.6|3635.6|2
1655290370000|2022-06-15 10:52:50|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1655290400000|2022-06-15 10:53:20|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1655290440000|2022-06-15 10:54:00|3642.1|3636.1|3643.1|3637.1|3643.1|3637.1|3642.1|3636.1|4
1655290450000|2022-06-15 10:54:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1655290460000|2022-06-15 10:54:20|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1655290480000|2022-06-15 10:54:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1655290500000|2022-06-15 10:55:00|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|2
1655290510000|2022-06-15 10:55:10|3644.1|3638.1|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|4
1655290520000|2022-06-15 10:55:20|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|5
1655290530000|2022-06-15 10:55:30|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1655290570000|2022-06-15 10:56:10|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|3
1655290590000|2022-06-15 10:56:30|3644.4|3638.4|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|3
1655290610000|2022-06-15 10:56:50|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1655290620000|2022-06-15 10:57:00|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1655290630000|2022-06-15 10:57:10|3644.4|3638.4|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|5
1655290650000|2022-06-15 10:57:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655290670000|2022-06-15 10:57:50|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|2
1655290700000|2022-06-15 10:58:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|3
1655290720000|2022-06-15 10:58:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655290730000|2022-06-15 10:58:50|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3643.9|3637.9|3
1655290780000|2022-06-15 10:59:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1655290800000|2022-06-15 11:00:00|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|2
1655290810000|2022-06-15 11:00:10|3644.1|3638.1|3643.4|3637.4|3644.1|3638.1|3643.4|3637.4|2
1655290840000|2022-06-15 11:00:40|3643.1|3637.1|3641.9|3635.9|3643.1|3637.1|3641.9|3635.9|2
1655290850000|2022-06-15 11:00:50|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1655290860000|2022-06-15 11:01:00|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|2
1655290880000|2022-06-15 11:01:20|3642.6|3636.6|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|3
1655290900000|2022-06-15 11:01:40|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|2
1655290910000|2022-06-15 11:01:50|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1655290920000|2022-06-15 11:02:00|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|3
1655290930000|2022-06-15 11:02:10|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1655290940000|2022-06-15 11:02:20|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1655290960000|2022-06-15 11:02:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1655290970000|2022-06-15 11:02:50|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3643.1|3637.1|3
1655290990000|2022-06-15 11:03:10|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1655291010000|2022-06-15 11:03:30|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655291030000|2022-06-15 11:03:50|3641.9|3635.9|3640.9|3634.9|3641.9|3635.9|3640.9|3634.9|3
1655291080000|2022-06-15 11:04:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655291100000|2022-06-15 11:05:00|3639.9|3633.9|3642.4|3636.4|3642.6|3636.6|3639.9|3633.9|4
1655291110000|2022-06-15 11:05:10|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1655291120000|2022-06-15 11:05:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1655291130000|2022-06-15 11:05:30|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|2
1655291150000|2022-06-15 11:05:50|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|5
1655291160000|2022-06-15 11:06:00|3643.6|3637.6|3644.4|3638.4|3644.6|3638.6|3643.6|3637.6|4
1655291180000|2022-06-15 11:06:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|3
1655291190000|2022-06-15 11:06:30|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|2
1655291320000|2022-06-15 11:08:40|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1655291330000|2022-06-15 11:08:50|3645.1|3639.1|3645.9|3639.9|3645.9|3639.9|3645.1|3639.1|2
1655291380000|2022-06-15 11:09:40|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|2
1655291400000|2022-06-15 11:10:00|3648.1|3642.1|3647.4|3641.4|3648.1|3642.1|3646.6|3640.6|9
1655291410000|2022-06-15 11:10:10|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|3
1655291420000|2022-06-15 11:10:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655291430000|2022-06-15 11:10:30|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655291470000|2022-06-15 11:11:10|3646.6|3640.6|3647.9|3641.9|3647.9|3641.9|3646.4|3640.4|4
1655291480000|2022-06-15 11:11:20|3647.6|3641.6|3646.4|3640.4|3647.6|3641.6|3646.4|3640.4|3
1655291490000|2022-06-15 11:11:30|3645.6|3639.6|3646.6|3640.6|3646.6|3640.6|3645.6|3639.6|2
1655291510000|2022-06-15 11:11:50|3646.4|3640.4|3645.6|3639.6|3646.4|3640.4|3645.6|3639.6|2
1655291550000|2022-06-15 11:12:30|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1655291560000|2022-06-15 11:12:40|3647.1|3641.1|3648.9|3642.9|3648.9|3642.9|3647.1|3641.1|2
1655291580000|2022-06-15 11:13:00|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1655291590000|2022-06-15 11:13:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1655291700000|2022-06-15 11:15:00|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1655291750000|2022-06-15 11:15:50|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655291770000|2022-06-15 11:16:10|3649.6|3643.6|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|3
1655291780000|2022-06-15 11:16:20|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655291800000|2022-06-15 11:16:40|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1655291820000|2022-06-15 11:17:00|3649.9|3643.9|3648.6|3642.6|3649.9|3643.9|3648.6|3642.6|3
1655291840000|2022-06-15 11:17:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655291850000|2022-06-15 11:17:30|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1655291860000|2022-06-15 11:17:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1655291870000|2022-06-15 11:17:50|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|3
1655291880000|2022-06-15 11:18:00|3647.6|3641.6|3648.9|3642.9|3648.9|3642.9|3647.6|3641.6|2
1655291890000|2022-06-15 11:18:10|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1655291900000|2022-06-15 11:18:20|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655291940000|2022-06-15 11:19:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1655291960000|2022-06-15 11:19:20|3648.9|3642.9|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|3
1655291980000|2022-06-15 11:19:40|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1655292000000|2022-06-15 11:20:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655292010000|2022-06-15 11:20:10|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1655292020000|2022-06-15 11:20:20|3650.1|3644.1|3651.1|3645.1|3651.1|3645.1|3650.1|3644.1|3
1655292030000|2022-06-15 11:20:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1655292040000|2022-06-15 11:20:40|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|3
1655292050000|2022-06-15 11:20:50|3651.1|3645.1|3650.6|3644.6|3651.1|3645.1|3650.6|3644.6|2
1655292060000|2022-06-15 11:21:00|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1655292080000|2022-06-15 11:21:20|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1655292090000|2022-06-15 11:21:30|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1655292100000|2022-06-15 11:21:40|3651.1|3645.1|3650.1|3644.1|3651.1|3645.1|3650.1|3644.1|4
1655292110000|2022-06-15 11:21:50|3649.9|3643.9|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|4
1655292150000|2022-06-15 11:22:30|3648.4|3642.4|3647.9|3641.9|3648.4|3642.4|3647.9|3641.9|2
1655292160000|2022-06-15 11:22:40|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|5
1655292180000|2022-06-15 11:23:00|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|3
1655292190000|2022-06-15 11:23:10|3647.6|3641.6|3648.4|3642.4|3648.4|3642.4|3647.6|3641.6|3
1655292210000|2022-06-15 11:23:30|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1655292220000|2022-06-15 11:23:40|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655292240000|2022-06-15 11:24:00|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.4|3641.4|3
1655292250000|2022-06-15 11:24:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1655292270000|2022-06-15 11:24:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1655292280000|2022-06-15 11:24:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|3
1655292370000|2022-06-15 11:26:10|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1655292410000|2022-06-15 11:26:50|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|3
1655292420000|2022-06-15 11:27:00|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|3
1655292440000|2022-06-15 11:27:20|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3645.6|3639.6|4
1655292460000|2022-06-15 11:27:40|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1655292480000|2022-06-15 11:28:00|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|2
1655292490000|2022-06-15 11:28:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655292500000|2022-06-15 11:28:20|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1655292510000|2022-06-15 11:28:30|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|3
1655292530000|2022-06-15 11:28:50|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1655292550000|2022-06-15 11:29:10|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.6|3638.6|4
1655292560000|2022-06-15 11:29:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655292590000|2022-06-15 11:29:50|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|4
1655292600000|2022-06-15 11:30:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655292610000|2022-06-15 11:30:10|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|2
1655292620000|2022-06-15 11:30:20|3645.4|3639.4|3644.6|3638.6|3645.4|3639.4|3644.6|3638.6|4
1655292630000|2022-06-15 11:30:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655292650000|2022-06-15 11:30:50|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|2
1655292660000|2022-06-15 11:31:00|3647.6|3641.6|3649.4|3643.4|3649.6|3643.6|3646.9|3640.9|11
1655292670000|2022-06-15 11:31:10|3649.6|3643.6|3650.1|3644.1|3650.4|3644.4|3648.9|3642.9|10
1655292680000|2022-06-15 11:31:20|3649.9|3643.9|3648.9|3642.9|3649.9|3643.9|3648.9|3642.9|4
1655292690000|2022-06-15 11:31:30|3648.6|3642.6|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|3
1655292700000|2022-06-15 11:31:40|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1655292710000|2022-06-15 11:31:50|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655292720000|2022-06-15 11:32:00|3650.6|3644.6|3650.9|3644.9|3651.6|3645.6|3650.4|3644.4|4
1655292740000|2022-06-15 11:32:20|3651.1|3645.1|3651.1|3645.1|3651.4|3645.4|3650.6|3644.6|4
1655292750000|2022-06-15 11:32:30|3650.6|3644.6|3650.1|3644.1|3650.6|3644.6|3650.1|3644.1|2
1655292760000|2022-06-15 11:32:40|3649.9|3643.9|3649.1|3643.1|3649.9|3643.9|3649.1|3643.1|3
1655292770000|2022-06-15 11:32:50|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|2
1655292780000|2022-06-15 11:33:00|3649.4|3643.4|3651.4|3645.4|3651.4|3645.4|3649.4|3643.4|8
1655292790000|2022-06-15 11:33:10|3651.1|3645.1|3650.1|3644.1|3651.1|3645.1|3650.1|3644.1|2
1655292800000|2022-06-15 11:33:20|3649.9|3643.9|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|4
1655292820000|2022-06-15 11:33:40|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.4|3643.4|6
1655292830000|2022-06-15 11:33:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655292840000|2022-06-15 11:34:00|3649.9|3643.9|3651.4|3645.4|3651.6|3645.6|3649.9|3643.9|6
1655292850000|2022-06-15 11:34:10|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1655292860000|2022-06-15 11:34:20|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1655292880000|2022-06-15 11:34:40|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|2
1655292890000|2022-06-15 11:34:50|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3651.1|3645.1|2
1655292900000|2022-06-15 11:35:00|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|4
1655292910000|2022-06-15 11:35:10|3651.4|3645.4|3650.9|3644.9|3651.4|3645.4|3650.6|3644.6|5
1655292920000|2022-06-15 11:35:20|3650.6|3644.6|3650.9|3644.9|3651.1|3645.1|3650.6|3644.6|4
1655292930000|2022-06-15 11:35:30|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1655292940000|2022-06-15 11:35:40|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|3
1655292960000|2022-06-15 11:36:00|3652.6|3646.6|3656.1|3650.1|3656.1|3650.1|3651.9|3645.9|10
1655292970000|2022-06-15 11:36:10|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1655292980000|2022-06-15 11:36:20|3656.6|3650.6|3657.6|3651.6|3657.9|3651.9|3656.6|3650.6|7
1655292990000|2022-06-15 11:36:30|3657.9|3651.9|3658.4|3652.4|3658.4|3652.4|3657.9|3651.9|3
1655293000000|2022-06-15 11:36:40|3658.1|3652.1|3656.9|3650.9|3658.1|3652.1|3656.9|3650.9|3
1655293010000|2022-06-15 11:36:50|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1655293020000|2022-06-15 11:37:00|3661.4|3655.4|3666.8|3660.8|3666.8|3660.8|3661.4|3655.4|10
1655293030000|2022-06-15 11:37:10|3667.5|3661.5|3666.8|3660.8|3670.3|3664.3|3666.5|3660.5|7
1655293040000|2022-06-15 11:37:20|3667.3|3661.3|3667.4|3661.4|3667.4|3661.4|3667.3|3661.3|2
1655293050000|2022-06-15 11:37:30|3668.5|3662.5|3670.6|3664.6|3671.3|3665.3|3668.5|3662.5|11
1655293060000|2022-06-15 11:37:40|3670.9|3664.9|3669.9|3663.9|3672.5|3666.5|3669.9|3663.9|10
1655293070000|2022-06-15 11:37:50|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|1
1655293080000|2022-06-15 11:38:00|3669|3663|3667.8|3661.8|3669|3663|3667.3|3661.3|4
1655293100000|2022-06-15 11:38:20|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|2
1655293110000|2022-06-15 11:38:30|3667.8|3661.8|3667.5|3661.5|3668|3662|3667.5|3661.5|3
1655293120000|2022-06-15 11:38:40|3667|3661|3666|3660|3667|3661|3666|3660|3
1655293130000|2022-06-15 11:38:50|3665.8|3659.8|3666|3660|3666|3660|3665.8|3659.8|2
1655293140000|2022-06-15 11:39:00|3668.8|3662.8|3670|3664|3670|3664|3667.3|3661.3|10
1655293150000|2022-06-15 11:39:10|3670.3|3664.3|3668.5|3662.5|3670.3|3664.3|3668.5|3662.5|5
1655293170000|2022-06-15 11:39:30|3667.8|3661.8|3667.8|3661.8|3668.3|3662.3|3667.3|3661.3|7
1655293180000|2022-06-15 11:39:40|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|3
1655293200000|2022-06-15 11:40:00|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1655293210000|2022-06-15 11:40:10|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1655293220000|2022-06-15 11:40:20|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1655293230000|2022-06-15 11:40:30|3667.9|3661.9|3668.9|3662.9|3668.9|3662.9|3667.9|3661.9|3
1655293250000|2022-06-15 11:40:50|3667.9|3661.9|3670.6|3664.6|3670.6|3664.6|3667.9|3661.9|4
1655293260000|2022-06-15 11:41:00|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.1|3663.1|4
1655293270000|2022-06-15 11:41:10|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.4|3663.4|4
1655293280000|2022-06-15 11:41:20|3668.4|3662.4|3668.9|3662.9|3669.1|3663.1|3668.4|3662.4|8
1655293290000|2022-06-15 11:41:30|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|5
1655293300000|2022-06-15 11:41:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1655293320000|2022-06-15 11:42:00|3668.4|3662.4|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|4
1655293330000|2022-06-15 11:42:10|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3667.6|3661.6|7
1655293340000|2022-06-15 11:42:20|3668.1|3662.1|3668.9|3662.9|3668.9|3662.9|3668.1|3662.1|3
1655293350000|2022-06-15 11:42:30|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|6
1655293370000|2022-06-15 11:42:50|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1655293380000|2022-06-15 11:43:00|3671.4|3665.4|3671.1|3665.1|3671.4|3665.4|3671.1|3665.1|2
1655293390000|2022-06-15 11:43:10|3670.9|3664.9|3669.1|3663.1|3670.9|3664.9|3669.1|3663.1|7
1655293400000|2022-06-15 11:43:20|3669.4|3663.4|3668.9|3662.9|3669.9|3663.9|3668.9|3662.9|6
1655293410000|2022-06-15 11:43:30|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1655293420000|2022-06-15 11:43:40|3669.1|3663.1|3666.9|3660.9|3669.1|3663.1|3666.9|3660.9|7
1655293430000|2022-06-15 11:43:50|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1655293440000|2022-06-15 11:44:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1655293450000|2022-06-15 11:44:10|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1655293490000|2022-06-15 11:44:50|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|2
1655293500000|2022-06-15 11:45:00|3666.4|3660.4|3668.1|3662.1|3668.4|3662.4|3666.4|3660.4|7
1655293510000|2022-06-15 11:45:10|3666.9|3660.9|3667.1|3661.1|3667.6|3661.6|3666.9|3660.9|3
1655293520000|2022-06-15 11:45:20|3667.4|3661.4|3666.1|3660.1|3667.4|3661.4|3666.1|3660.1|3
1655293540000|2022-06-15 11:45:40|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1655293550000|2022-06-15 11:45:50|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1655293590000|2022-06-15 11:46:30|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|3
1655293600000|2022-06-15 11:46:40|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|2
1655293610000|2022-06-15 11:46:50|3666.9|3660.9|3664.9|3658.9|3666.9|3660.9|3664.9|3658.9|4
1655293620000|2022-06-15 11:47:00|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1655293640000|2022-06-15 11:47:20|3665.1|3659.1|3663.1|3657.1|3665.1|3659.1|3663.1|3657.1|2
1655293680000|2022-06-15 11:48:00|3664.6|3658.6|3664.1|3658.1|3666.1|3660.1|3664.1|3658.1|8
1655293690000|2022-06-15 11:48:10|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1655293700000|2022-06-15 11:48:20|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|3
1655293740000|2022-06-15 11:49:00|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|3
1655293760000|2022-06-15 11:49:20|3663.1|3657.1|3662.1|3656.1|3663.1|3657.1|3661.6|3655.6|4
1655293770000|2022-06-15 11:49:30|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1655293800000|2022-06-15 11:50:00|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|4
1655293820000|2022-06-15 11:50:20|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1655293830000|2022-06-15 11:50:30|3662.4|3656.4|3662.9|3656.9|3662.9|3656.9|3662.4|3656.4|2
1655293840000|2022-06-15 11:50:40|3663.1|3657.1|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|2
1655293850000|2022-06-15 11:50:50|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1655293860000|2022-06-15 11:51:00|3664.9|3658.9|3669.4|3663.4|3669.6|3663.6|3664.9|3658.9|8
1655293870000|2022-06-15 11:51:10|3668.9|3662.9|3669.1|3663.1|3669.6|3663.6|3668.9|3662.9|4
1655293880000|2022-06-15 11:51:20|3668.9|3662.9|3668.1|3662.1|3668.9|3662.9|3667.6|3661.6|8
1655293890000|2022-06-15 11:51:30|3668.6|3662.6|3668.1|3662.1|3668.6|3662.6|3668.1|3662.1|3
1655293910000|2022-06-15 11:51:50|3667.9|3661.9|3663|3657|3667.9|3661.9|3663|3657|5
1655293920000|2022-06-15 11:52:00|3664.3|3658.3|3664.6|3658.6|3665.3|3659.3|3663.5|3657.5|8
1655293930000|2022-06-15 11:52:10|3664.4|3658.4|3662.5|3656.5|3664.4|3658.4|3662.5|3656.5|5
1655293940000|2022-06-15 11:52:20|3662.6|3656.6|3663.3|3657.3|3663.8|3657.8|3662.6|3656.6|4
1655293950000|2022-06-15 11:52:30|3663.6|3657.6|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|4
1655293960000|2022-06-15 11:52:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1655293970000|2022-06-15 11:52:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1655293980000|2022-06-15 11:53:00|3661.9|3655.9|3660.6|3654.6|3661.9|3655.9|3660.6|3654.6|4
1655293990000|2022-06-15 11:53:10|3660.4|3654.4|3657|3651|3660.4|3654.4|3657|3651|5
1655294000000|2022-06-15 11:53:20|3655.5|3649.5|3655.6|3649.6|3655.6|3649.6|3654.5|3648.5|5
1655294010000|2022-06-15 11:53:30|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1655294020000|2022-06-15 11:53:40|3656.1|3650.1|3657.9|3651.9|3657.9|3651.9|3656.1|3650.1|2
1655294030000|2022-06-15 11:53:50|3658.1|3652.1|3656.9|3650.9|3658.4|3652.4|3656.9|3650.9|7
1655294040000|2022-06-15 11:54:00|3656.6|3650.6|3656.6|3650.6|3656.9|3650.9|3654.9|3648.9|8
1655294050000|2022-06-15 11:54:10|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1655294060000|2022-06-15 11:54:20|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|4
1655294080000|2022-06-15 11:54:40|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1655294100000|2022-06-15 11:55:00|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|3
1655294110000|2022-06-15 11:55:10|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1655294120000|2022-06-15 11:55:20|3656.3|3650.3|3653|3647|3656.3|3650.3|3653|3647|2
1655294130000|2022-06-15 11:55:30|3652.8|3646.8|3652.3|3646.3|3652.8|3646.8|3651.8|3645.8|4
1655294140000|2022-06-15 11:55:40|3652.5|3646.5|3652.9|3646.9|3653.6|3647.6|3652.5|3646.5|10
1655294150000|2022-06-15 11:55:50|3652.3|3646.3|3653.3|3647.3|3653.5|3647.5|3651.3|3645.3|10
1655294160000|2022-06-15 11:56:00|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3653|3647|3
1655294170000|2022-06-15 11:56:10|3653|3647|3652.9|3646.9|3653|3647|3652.8|3646.8|3
1655294190000|2022-06-15 11:56:30|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|3
1655294200000|2022-06-15 11:56:40|3652.1|3646.1|3652.6|3646.6|3652.9|3646.9|3652.1|3646.1|4
1655294210000|2022-06-15 11:56:50|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1655294220000|2022-06-15 11:57:00|3653.4|3647.4|3654.6|3648.6|3654.6|3648.6|3653.4|3647.4|4
1655294230000|2022-06-15 11:57:10|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1655294240000|2022-06-15 11:57:20|3653.4|3647.4|3652.6|3646.6|3653.4|3647.4|3652.6|3646.6|2
1655294260000|2022-06-15 11:57:40|3652.4|3646.4|3651.6|3645.6|3652.4|3646.4|3651.6|3645.6|2
1655294270000|2022-06-15 11:57:50|3651.4|3645.4|3650.6|3644.6|3651.4|3645.4|3650.6|3644.6|4
1655294280000|2022-06-15 11:58:00|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1655294290000|2022-06-15 11:58:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1655294310000|2022-06-15 11:58:30|3651.1|3645.1|3650.6|3644.6|3651.1|3645.1|3650.6|3644.6|4
1655294320000|2022-06-15 11:58:40|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|2
1655294330000|2022-06-15 11:58:50|3650.1|3644.1|3648.9|3642.9|3650.1|3644.1|3647.1|3641.1|10
1655294340000|2022-06-15 11:59:00|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1655294350000|2022-06-15 11:59:10|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1655294360000|2022-06-15 11:59:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1655294380000|2022-06-15 11:59:40|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3647.1|3641.1|8
1655294390000|2022-06-15 11:59:50|3648.1|3642.1|3648.9|3642.9|3648.9|3642.9|3648.1|3642.1|8
1655294400000|2022-06-15 12:00:00|3649.1|3643.1|3647.9|3641.9|3649.1|3643.1|3647.9|3641.9|3
1655294410000|2022-06-15 12:00:10|3648.1|3642.1|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|5
1655294420000|2022-06-15 12:00:20|3647.9|3641.9|3648.6|3642.6|3648.9|3642.9|3647.9|3641.9|6
1655294430000|2022-06-15 12:00:30|3648.9|3642.9|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|5
1655294440000|2022-06-15 12:00:40|3648.4|3642.4|3649.6|3643.6|3649.6|3643.6|3647.4|3641.4|8
1655294450000|2022-06-15 12:00:50|3649.9|3643.9|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|6
1655294460000|2022-06-15 12:01:00|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|3
1655294480000|2022-06-15 12:01:20|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1655294490000|2022-06-15 12:01:30|3650.1|3644.1|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|5
1655294500000|2022-06-15 12:01:40|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1655294510000|2022-06-15 12:01:50|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|3
1655294520000|2022-06-15 12:02:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655294550000|2022-06-15 12:02:30|3646.6|3640.6|3645.6|3639.6|3646.6|3640.6|3645.6|3639.6|2
1655294560000|2022-06-15 12:02:40|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655294580000|2022-06-15 12:03:00|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|2
1655294590000|2022-06-15 12:03:10|3645.1|3639.1|3647.4|3641.4|3647.4|3641.4|3645.1|3639.1|4
1655294600000|2022-06-15 12:03:20|3647.9|3641.9|3648.4|3642.4|3648.4|3642.4|3647.9|3641.9|5
1655294610000|2022-06-15 12:03:30|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1655294630000|2022-06-15 12:03:50|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1655294670000|2022-06-15 12:04:30|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|2
1655294680000|2022-06-15 12:04:40|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|2
1655294690000|2022-06-15 12:04:50|3647.1|3641.1|3645.1|3639.1|3647.1|3641.1|3645.1|3639.1|5
1655294700000|2022-06-15 12:05:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655294760000|2022-06-15 12:06:00|3645.9|3639.9|3646.9|3640.9|3646.9|3640.9|3645.9|3639.9|4
1655294780000|2022-06-15 12:06:20|3647.1|3641.1|3644.8|3638.8|3647.1|3641.1|3644.8|3638.8|5
1655294790000|2022-06-15 12:06:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.1|3638.1|3
1655294800000|2022-06-15 12:06:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655294820000|2022-06-15 12:07:00|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1655294840000|2022-06-15 12:07:20|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1655294900000|2022-06-15 12:08:20|3640.6|3634.6|3640.8|3634.8|3641.3|3635.3|3638.9|3632.9|5
1655294910000|2022-06-15 12:08:30|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3639.8|3633.8|5
1655294920000|2022-06-15 12:08:40|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1655294930000|2022-06-15 12:08:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655294940000|2022-06-15 12:09:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655294950000|2022-06-15 12:09:10|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1655294960000|2022-06-15 12:09:20|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1655294980000|2022-06-15 12:09:40|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|3
1655294990000|2022-06-15 12:09:50|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1655295000000|2022-06-15 12:10:00|3640.1|3634.1|3637.4|3631.4|3640.1|3634.1|3636.4|3630.4|11
1655295010000|2022-06-15 12:10:10|3636.9|3630.9|3638.4|3632.4|3638.6|3632.6|3636.9|3630.9|9
1655295020000|2022-06-15 12:10:20|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|2
1655295030000|2022-06-15 12:10:30|3638.4|3632.4|3639.4|3633.4|3640.9|3634.9|3638.4|3632.4|10
1655295040000|2022-06-15 12:10:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|3
1655295060000|2022-06-15 12:11:00|3640.1|3634.1|3640.6|3634.6|3641.1|3635.1|3640.1|3634.1|5
1655295070000|2022-06-15 12:11:10|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1655295080000|2022-06-15 12:11:20|3638.6|3632.6|3635.1|3629.1|3638.6|3632.6|3634.4|3628.4|10
1655295090000|2022-06-15 12:11:30|3635.4|3629.4|3635.9|3629.9|3636.1|3630.1|3635.1|3629.1|13
1655295100000|2022-06-15 12:11:40|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3634.6|3628.6|7
1655295110000|2022-06-15 12:11:50|3635.1|3629.1|3633.9|3627.9|3635.1|3629.1|3633.1|3627.1|8
1655295120000|2022-06-15 12:12:00|3634.1|3628.1|3635.6|3629.6|3635.6|3629.6|3634.1|3628.1|3
1655295130000|2022-06-15 12:12:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655295140000|2022-06-15 12:12:20|3634.6|3628.6|3633.4|3627.4|3635.4|3629.4|3633.4|3627.4|7
1655295150000|2022-06-15 12:12:30|3634.4|3628.4|3634.1|3628.1|3634.6|3628.6|3633.9|3627.9|9
1655295160000|2022-06-15 12:12:40|3633.9|3627.9|3632.9|3626.9|3633.9|3627.9|3632.9|3626.9|4
1655295170000|2022-06-15 12:12:50|3633.1|3627.1|3634.9|3628.9|3634.9|3628.9|3633.1|3627.1|5
1655295180000|2022-06-15 12:13:00|3634.6|3628.6|3634.6|3628.6|3634.9|3628.9|3634.4|3628.4|6
1655295190000|2022-06-15 12:13:10|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|2
1655295200000|2022-06-15 12:13:20|3634.6|3628.6|3636.9|3630.9|3637.1|3631.1|3634.6|3628.6|11
1655295210000|2022-06-15 12:13:30|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|5
1655295220000|2022-06-15 12:13:40|3636.4|3630.4|3637.1|3631.1|3637.6|3631.6|3636.1|3630.1|6
1655295230000|2022-06-15 12:13:50|3637.6|3631.6|3637.9|3631.9|3637.9|3631.9|3637.6|3631.6|2
1655295260000|2022-06-15 12:14:20|3637.4|3631.4|3635.6|3629.6|3637.4|3631.4|3634.4|3628.4|10
1655295280000|2022-06-15 12:14:40|3635.4|3629.4|3633.9|3627.9|3635.4|3629.4|3633.9|3627.9|8
1655295290000|2022-06-15 12:14:50|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|2
1655295300000|2022-06-15 12:15:00|3633.4|3627.4|3634.6|3628.6|3635.1|3629.1|3633.4|3627.4|7
1655295310000|2022-06-15 12:15:10|3634.4|3628.4|3634.1|3628.1|3634.6|3628.6|3633.6|3627.6|7
1655295320000|2022-06-15 12:15:20|3634.6|3628.6|3634.9|3628.9|3635.1|3629.1|3634.6|3628.6|6
1655295330000|2022-06-15 12:15:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655295340000|2022-06-15 12:15:40|3634.4|3628.4|3633.1|3627.1|3634.4|3628.4|3633.1|3627.1|2
1655295350000|2022-06-15 12:15:50|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1655295360000|2022-06-15 12:16:00|3633.4|3627.4|3635.6|3629.6|3635.9|3629.9|3633.4|3627.4|5
1655295370000|2022-06-15 12:16:10|3635.9|3629.9|3636.1|3630.1|3636.4|3630.4|3635.9|3629.9|3
1655295380000|2022-06-15 12:16:20|3635.4|3629.4|3634.1|3628.1|3635.4|3629.4|3633.9|3627.9|10
1655295390000|2022-06-15 12:16:30|3633.9|3627.9|3633.1|3627.1|3633.9|3627.9|3633.1|3627.1|2
1655295400000|2022-06-15 12:16:40|3632.4|3626.4|3632.1|3626.1|3632.6|3626.6|3631.9|3625.9|6
1655295410000|2022-06-15 12:16:50|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|2
1655295420000|2022-06-15 12:17:00|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.1|3625.1|5
1655295430000|2022-06-15 12:17:10|3633.1|3627.1|3633.4|3627.4|3633.6|3627.6|3632.9|3626.9|5
1655295440000|2022-06-15 12:17:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655295450000|2022-06-15 12:17:30|3634.1|3628.1|3636.4|3630.4|3636.4|3630.4|3634.1|3628.1|10
1655295460000|2022-06-15 12:17:40|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1655295470000|2022-06-15 12:17:50|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1655295480000|2022-06-15 12:18:00|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|4
1655295490000|2022-06-15 12:18:10|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|2
1655295500000|2022-06-15 12:18:20|3637.6|3631.6|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|3
1655295510000|2022-06-15 12:18:30|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.6|3631.6|3
1655295520000|2022-06-15 12:18:40|3637.6|3631.6|3634.6|3628.6|3637.6|3631.6|3634.4|3628.4|4
1655295530000|2022-06-15 12:18:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3633.9|3627.9|4
1655295540000|2022-06-15 12:19:00|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1655295570000|2022-06-15 12:19:30|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1655295580000|2022-06-15 12:19:40|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1655295600000|2022-06-15 12:20:00|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1655295610000|2022-06-15 12:20:10|3633.6|3627.6|3634.6|3628.6|3635.9|3629.9|3633.6|3627.6|8
1655295620000|2022-06-15 12:20:20|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1655295640000|2022-06-15 12:20:40|3634.4|3628.4|3634.1|3628.1|3634.6|3628.6|3633.9|3627.9|5
1655295650000|2022-06-15 12:20:50|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655295660000|2022-06-15 12:21:00|3635.1|3629.1|3635.6|3629.6|3635.6|3629.6|3635.1|3629.1|3
1655295670000|2022-06-15 12:21:10|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|3
1655295680000|2022-06-15 12:21:20|3637.6|3631.6|3638.1|3632.1|3638.1|3632.1|3637.6|3631.6|3
1655295690000|2022-06-15 12:21:30|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.4|3631.4|5
1655295700000|2022-06-15 12:21:40|3638.4|3632.4|3638.1|3632.1|3639.1|3633.1|3638.1|3632.1|4
1655295710000|2022-06-15 12:21:50|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|2
1655295720000|2022-06-15 12:22:00|3639.1|3633.1|3640.1|3634.1|3640.4|3634.4|3639.1|3633.1|5
1655295730000|2022-06-15 12:22:10|3640.4|3634.4|3639.4|3633.4|3640.6|3634.6|3639.4|3633.4|4
1655295740000|2022-06-15 12:22:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655295750000|2022-06-15 12:22:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1655295760000|2022-06-15 12:22:40|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3636.9|3630.9|6
1655295770000|2022-06-15 12:22:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1655295780000|2022-06-15 12:23:00|3639.6|3633.6|3639.9|3633.9|3640.4|3634.4|3639.6|3633.6|3
1655295790000|2022-06-15 12:23:10|3639.6|3633.6|3640.4|3634.4|3640.4|3634.4|3639.6|3633.6|4
1655295810000|2022-06-15 12:23:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655295820000|2022-06-15 12:23:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655295830000|2022-06-15 12:23:50|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655295840000|2022-06-15 12:24:00|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1655295850000|2022-06-15 12:24:10|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1655295860000|2022-06-15 12:24:20|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|2
1655295870000|2022-06-15 12:24:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655295880000|2022-06-15 12:24:40|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1655295890000|2022-06-15 12:24:50|3640.6|3634.6|3641.5|3635.5|3641.5|3635.5|3639.9|3633.9|4
1655295900000|2022-06-15 12:25:00|3641.8|3635.8|3643.1|3637.1|3643.3|3637.3|3641.8|3635.8|4
1655295910000|2022-06-15 12:25:10|3643.4|3637.4|3643.1|3637.1|3643.6|3637.6|3643.1|3637.1|6
1655295930000|2022-06-15 12:25:30|3642.9|3636.9|3642.4|3636.4|3643.1|3637.1|3642.4|3636.4|4
1655295940000|2022-06-15 12:25:40|3640.4|3634.4|3641.4|3635.4|3641.4|3635.4|3640.1|3634.1|6
1655295950000|2022-06-15 12:25:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655295960000|2022-06-15 12:26:00|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655296000000|2022-06-15 12:26:40|3640.1|3634.1|3638.9|3632.9|3640.9|3634.9|3638.9|3632.9|5
1655296010000|2022-06-15 12:26:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|3
1655296030000|2022-06-15 12:27:10|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1655296080000|2022-06-15 12:28:00|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|4
1655296090000|2022-06-15 12:28:10|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1655296100000|2022-06-15 12:28:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655296110000|2022-06-15 12:28:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655296120000|2022-06-15 12:28:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655296130000|2022-06-15 12:28:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1655296160000|2022-06-15 12:29:20|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655296170000|2022-06-15 12:29:30|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|4
1655296190000|2022-06-15 12:29:50|3641.1|3635.1|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|2
1655296200000|2022-06-15 12:30:00|3642.4|3636.4|3640.6|3634.6|3642.4|3636.4|3640.6|3634.6|8
1655296210000|2022-06-15 12:30:10|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|3
1655296220000|2022-06-15 12:30:20|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|2
1655296230000|2022-06-15 12:30:30|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|3
1655296240000|2022-06-15 12:30:40|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|3
1655296250000|2022-06-15 12:30:50|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|3
1655296260000|2022-06-15 12:31:00|3641.4|3635.4|3642.6|3636.6|3642.6|3636.6|3640.9|3634.9|6
1655296270000|2022-06-15 12:31:10|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|2
1655296280000|2022-06-15 12:31:20|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|2
1655296290000|2022-06-15 12:31:30|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.4|3636.4|6
1655296300000|2022-06-15 12:31:40|3642.6|3636.6|3642.6|3636.6|3643.1|3637.1|3642.4|3636.4|9
1655296310000|2022-06-15 12:31:50|3642.9|3636.9|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|6
1655296320000|2022-06-15 12:32:00|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|2
1655296330000|2022-06-15 12:32:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655296340000|2022-06-15 12:32:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655296350000|2022-06-15 12:32:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1655296360000|2022-06-15 12:32:40|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|2
1655296370000|2022-06-15 12:32:50|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|4
1655296380000|2022-06-15 12:33:00|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|6
1655296400000|2022-06-15 12:33:20|3640.9|3634.9|3641.9|3635.9|3641.9|3635.9|3640.9|3634.9|2
1655296410000|2022-06-15 12:33:30|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|4
1655296420000|2022-06-15 12:33:40|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|5
1655296430000|2022-06-15 12:33:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655296440000|2022-06-15 12:34:00|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|6
1655296450000|2022-06-15 12:34:10|3640.6|3634.6|3642.4|3636.4|3642.4|3636.4|3640.6|3634.6|7
1655296460000|2022-06-15 12:34:20|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1655296480000|2022-06-15 12:34:40|3641.1|3635.1|3643.1|3637.1|3643.1|3637.1|3641.1|3635.1|6
1655296490000|2022-06-15 12:34:50|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.9|3636.9|3
1655296500000|2022-06-15 12:35:00|3642.9|3636.9|3640.6|3634.6|3642.9|3636.9|3640.6|3634.6|5
1655296520000|2022-06-15 12:35:20|3640.9|3634.9|3640.1|3634.1|3640.9|3634.9|3640.1|3634.1|3
1655296530000|2022-06-15 12:35:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655296540000|2022-06-15 12:35:40|3640.1|3634.1|3640.9|3634.9|3641.4|3635.4|3640.1|3634.1|8
1655296550000|2022-06-15 12:35:50|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1655296560000|2022-06-15 12:36:00|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3640.4|3634.4|5
1655296570000|2022-06-15 12:36:10|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655296580000|2022-06-15 12:36:20|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1655296620000|2022-06-15 12:37:00|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.4|3633.4|3
1655296630000|2022-06-15 12:37:10|3639.9|3633.9|3641.1|3635.1|3641.1|3635.1|3639.9|3633.9|3
1655296640000|2022-06-15 12:37:20|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.1|3634.1|6
1655296650000|2022-06-15 12:37:30|3641.1|3635.1|3641.4|3635.4|3641.6|3635.6|3641.1|3635.1|6
1655296660000|2022-06-15 12:37:40|3641.6|3635.6|3642.6|3636.6|3642.6|3636.6|3641.6|3635.6|4
1655296670000|2022-06-15 12:37:50|3642.9|3636.9|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|3
1655296680000|2022-06-15 12:38:00|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1655296720000|2022-06-15 12:38:40|3641.4|3635.4|3640.4|3634.4|3641.4|3635.4|3640.4|3634.4|7
1655296740000|2022-06-15 12:39:00|3640.9|3634.9|3641.6|3635.6|3641.9|3635.9|3640.9|3634.9|9
1655296750000|2022-06-15 12:39:10|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|3
1655296760000|2022-06-15 12:39:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1655296770000|2022-06-15 12:39:30|3642.1|3636.1|3641.6|3635.6|3642.4|3636.4|3641.4|3635.4|7
1655296790000|2022-06-15 12:39:50|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|3
1655296800000|2022-06-15 12:40:00|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3640.4|3634.4|5
1655296810000|2022-06-15 12:40:10|3641.9|3635.9|3643.1|3637.1|3643.1|3637.1|3641.9|3635.9|4
1655296820000|2022-06-15 12:40:20|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.4|3636.4|7
1655296830000|2022-06-15 12:40:30|3642.9|3636.9|3643.9|3637.9|3643.9|3637.9|3642.6|3636.6|9
1655296840000|2022-06-15 12:40:40|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|11
1655296850000|2022-06-15 12:40:50|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.4|3637.4|3
1655296860000|2022-06-15 12:41:00|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.4|3637.4|3
1655296880000|2022-06-15 12:41:20|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3642.9|3636.9|3
1655296890000|2022-06-15 12:41:30|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1655296900000|2022-06-15 12:41:40|3642.6|3636.6|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|3
1655296910000|2022-06-15 12:41:50|3643.1|3637.1|3643.9|3637.9|3644.1|3638.1|3643.1|3637.1|4
1655296920000|2022-06-15 12:42:00|3644.1|3638.1|3644.4|3638.4|3644.6|3638.6|3643.9|3637.9|8
1655296950000|2022-06-15 12:42:30|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1655296970000|2022-06-15 12:42:50|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|4
1655297010000|2022-06-15 12:43:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1655297020000|2022-06-15 12:43:40|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.4|3637.4|4
1655297030000|2022-06-15 12:43:50|3643.4|3637.4|3645.6|3639.6|3645.6|3639.6|3642.9|3636.9|8
1655297040000|2022-06-15 12:44:00|3645.9|3639.9|3644.6|3638.6|3646.4|3640.4|3644.4|3638.4|8
1655297050000|2022-06-15 12:44:10|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.9|3638.9|3
1655297060000|2022-06-15 12:44:20|3645.4|3639.4|3644.6|3638.6|3645.6|3639.6|3644.6|3638.6|4
1655297070000|2022-06-15 12:44:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1655297080000|2022-06-15 12:44:40|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.6|3637.6|6
1655297100000|2022-06-15 12:45:00|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1655297140000|2022-06-15 12:45:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1655297150000|2022-06-15 12:45:50|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3642.6|3636.6|4
1655297200000|2022-06-15 12:46:40|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1655297210000|2022-06-15 12:46:50|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1655297220000|2022-06-15 12:47:00|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|2
1655297240000|2022-06-15 12:47:20|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|3
1655297250000|2022-06-15 12:47:30|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1655297260000|2022-06-15 12:47:40|3640.6|3634.6|3641.9|3635.9|3641.9|3635.9|3640.6|3634.6|9
1655297270000|2022-06-15 12:47:50|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|4
1655297280000|2022-06-15 12:48:00|3641.9|3635.9|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|4
1655297290000|2022-06-15 12:48:10|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|6
1655297300000|2022-06-15 12:48:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|3
1655297320000|2022-06-15 12:48:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1655297330000|2022-06-15 12:48:50|3642.4|3636.4|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|4
1655297340000|2022-06-15 12:49:00|3642.4|3636.4|3642.6|3636.6|3643.4|3637.4|3642.4|3636.4|4
1655297350000|2022-06-15 12:49:10|3642.4|3636.4|3643.1|3637.1|3643.1|3637.1|3642.4|3636.4|3
1655297360000|2022-06-15 12:49:20|3643.4|3637.4|3643.9|3637.9|3643.9|3637.9|3643.4|3637.4|5
1655297370000|2022-06-15 12:49:30|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1655297390000|2022-06-15 12:49:50|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.1|3637.1|7
1655297400000|2022-06-15 12:50:00|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|3
1655297420000|2022-06-15 12:50:20|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655297440000|2022-06-15 12:50:40|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1655297460000|2022-06-15 12:51:00|3641.4|3635.4|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1655297470000|2022-06-15 12:51:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1655297480000|2022-06-15 12:51:20|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1655297550000|2022-06-15 12:52:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|4
1655297560000|2022-06-15 12:52:40|3639.6|3633.6|3638.6|3632.6|3639.6|3633.6|3638.6|3632.6|4
1655297570000|2022-06-15 12:52:50|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1655297580000|2022-06-15 12:53:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|3
1655297590000|2022-06-15 12:53:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1655297600000|2022-06-15 12:53:20|3637.6|3631.6|3639.4|3633.4|3639.6|3633.6|3637.6|3631.6|5
1655297640000|2022-06-15 12:54:00|3639.6|3633.6|3641.1|3635.1|3641.1|3635.1|3639.6|3633.6|2
1655297650000|2022-06-15 12:54:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1655297660000|2022-06-15 12:54:20|3640.6|3634.6|3639.9|3633.9|3640.6|3634.6|3639.9|3633.9|3
1655297670000|2022-06-15 12:54:30|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|2
1655297680000|2022-06-15 12:54:40|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1655297700000|2022-06-15 12:55:00|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1655297710000|2022-06-15 12:55:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1655297720000|2022-06-15 12:55:20|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|2
1655297730000|2022-06-15 12:55:30|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1655297740000|2022-06-15 12:55:40|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1655297760000|2022-06-15 12:56:00|3638.6|3632.6|3639.6|3633.6|3639.9|3633.9|3637.1|3631.1|10
1655297770000|2022-06-15 12:56:10|3639.4|3633.4|3638.6|3632.6|3639.4|3633.4|3638.6|3632.6|2
1655297780000|2022-06-15 12:56:20|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1655297790000|2022-06-15 12:56:30|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|4
1655297800000|2022-06-15 12:56:40|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1655297820000|2022-06-15 12:57:00|3638.9|3632.9|3638.4|3632.4|3640.1|3634.1|3638.4|3632.4|5
1655297840000|2022-06-15 12:57:20|3638.1|3632.1|3637.9|3631.9|3638.6|3632.6|3637.9|3631.9|6
1655297850000|2022-06-15 12:57:30|3638.1|3632.1|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|3
1655297860000|2022-06-15 12:57:40|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|3
1655297870000|2022-06-15 12:57:50|3638.1|3632.1|3636.9|3630.9|3638.1|3632.1|3636.9|3630.9|6
1655297880000|2022-06-15 12:58:00|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1655297890000|2022-06-15 12:58:10|3637.6|3631.6|3641.1|3635.1|3641.1|3635.1|3637.6|3631.6|7
1655297900000|2022-06-15 12:58:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1655297920000|2022-06-15 12:58:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655297940000|2022-06-15 12:59:00|3641.1|3635.1|3645.9|3639.9|3645.9|3639.9|3641.1|3635.1|17
1655297950000|2022-06-15 12:59:10|3646.1|3640.1|3645.4|3639.4|3646.6|3640.6|3645.1|3639.1|8
1655297960000|2022-06-15 12:59:20|3645.1|3639.1|3644.4|3638.4|3645.6|3639.6|3643.1|3637.1|12
1655297970000|2022-06-15 12:59:30|3645.9|3639.9|3645.9|3639.9|3646.4|3640.4|3645.6|3639.6|8
1655297980000|2022-06-15 12:59:40|3645.6|3639.6|3644.6|3638.6|3645.6|3639.6|3644.4|3638.4|6
1655298000000|2022-06-15 13:00:00|3644.9|3638.9|3648.6|3642.6|3648.6|3642.6|3643.4|3637.4|23
1655298010000|2022-06-15 13:00:10|3648.1|3642.1|3647.5|3641.5|3651.5|3645.5|3647.5|3641.5|26
1655298020000|2022-06-15 13:00:20|3648|3642|3644.6|3638.6|3648|3642|3644.6|3638.6|8
1655298030000|2022-06-15 13:00:30|3643.6|3637.6|3647.6|3641.6|3648.5|3642.5|3643.6|3637.6|18
1655298040000|2022-06-15 13:00:40|3647.5|3641.5|3646|3640|3647.5|3641.5|3646|3640|14
1655298050000|2022-06-15 13:00:50|3645.8|3639.8|3644.5|3638.5|3646|3640|3644.5|3638.5|11
1655298060000|2022-06-15 13:01:00|3644.8|3638.8|3643.9|3637.9|3645.3|3639.3|3643.9|3637.9|7
1655298070000|2022-06-15 13:01:10|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|2
1655298090000|2022-06-15 13:01:30|3643.1|3637.1|3644.1|3638.1|3644.1|3638.1|3642.1|3636.1|6
1655298100000|2022-06-15 13:01:40|3642.9|3636.9|3643.6|3637.6|3644.1|3638.1|3642.9|3636.9|12
1655298110000|2022-06-15 13:01:50|3643.4|3637.4|3642.4|3636.4|3644.1|3638.1|3642.4|3636.4|12
1655298120000|2022-06-15 13:02:00|3643.4|3637.4|3644.4|3638.4|3644.4|3638.4|3643.4|3637.4|3
1655298130000|2022-06-15 13:02:10|3644.9|3638.9|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|7
1655298140000|2022-06-15 13:02:20|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3645.4|3639.4|17
1655298150000|2022-06-15 13:02:30|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3645.9|3639.9|3
1655298160000|2022-06-15 13:02:40|3646.9|3640.9|3645.4|3639.4|3647.1|3641.1|3645.4|3639.4|8
1655298170000|2022-06-15 13:02:50|3644.9|3638.9|3645.5|3639.5|3645.5|3639.5|3644.6|3638.6|7
1655298180000|2022-06-15 13:03:00|3647.4|3641.4|3651.4|3645.4|3651.4|3645.4|3647.4|3641.4|26
1655298190000|2022-06-15 13:03:10|3651.6|3645.6|3654.6|3648.6|3655|3649|3651.4|3645.4|27
1655298200000|2022-06-15 13:03:20|3654.4|3648.4|3654.5|3648.5|3656.1|3650.1|3653.9|3647.9|23
1655298210000|2022-06-15 13:03:30|3654.6|3648.6|3653.3|3647.3|3654.6|3648.6|3652.8|3646.8|12
1655298220000|2022-06-15 13:03:40|3653.1|3647.1|3652.5|3646.5|3653.1|3647.1|3652|3646|8
1655298230000|2022-06-15 13:03:50|3652.4|3646.4|3652|3646|3652.4|3646.4|3651.5|3645.5|5
1655298240000|2022-06-15 13:04:00|3652.3|3646.3|3657.8|3651.8|3658.1|3652.1|3652.3|3646.3|12
1655298250000|2022-06-15 13:04:10|3657.3|3651.3|3657.5|3651.5|3657.6|3651.6|3656.3|3650.3|10
1655298260000|2022-06-15 13:04:20|3657.3|3651.3|3654.5|3648.5|3657.3|3651.3|3654.1|3648.1|18
1655298270000|2022-06-15 13:04:30|3654|3648|3653.8|3647.8|3654.5|3648.5|3653.5|3647.5|7
1655298280000|2022-06-15 13:04:40|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1655298290000|2022-06-15 13:04:50|3653.3|3647.3|3652.6|3646.6|3653.3|3647.3|3652.6|3646.6|4
1655298300000|2022-06-15 13:05:00|3652.9|3646.9|3653.6|3647.6|3654.3|3648.3|3651|3645|19
1655298310000|2022-06-15 13:05:10|3653.5|3647.5|3651.3|3645.3|3653.8|3647.8|3651.3|3645.3|7
1655298320000|2022-06-15 13:05:20|3651|3645|3651.4|3645.4|3651.4|3645.4|3650|3644|9
1655298330000|2022-06-15 13:05:30|3651.1|3645.1|3649.5|3643.5|3651.1|3645.1|3649.5|3643.5|9
1655298340000|2022-06-15 13:05:40|3649.8|3643.8|3650.6|3644.6|3650.6|3644.6|3649.8|3643.8|3
1655298350000|2022-06-15 13:05:50|3650.4|3644.4|3649.5|3643.5|3650.5|3644.5|3649.5|3643.5|16
1655298360000|2022-06-15 13:06:00|3649.8|3643.8|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|7
1655298370000|2022-06-15 13:06:10|3649.1|3643.1|3649.9|3643.9|3649.9|3643.9|3648.9|3642.9|7
1655298380000|2022-06-15 13:06:20|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|2
1655298390000|2022-06-15 13:06:30|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|2
1655298400000|2022-06-15 13:06:40|3648.9|3642.9|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|9
1655298410000|2022-06-15 13:06:50|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|9
1655298420000|2022-06-15 13:07:00|3647.6|3641.6|3648.4|3642.4|3649.1|3643.1|3646.6|3640.6|19
1655298430000|2022-06-15 13:07:10|3648.6|3642.6|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|5
1655298440000|2022-06-15 13:07:20|3648.4|3642.4|3651.9|3645.9|3651.9|3645.9|3648.1|3642.1|22
1655298450000|2022-06-15 13:07:30|3651.6|3645.6|3652.9|3646.9|3653.1|3647.1|3651.6|3645.6|18
1655298460000|2022-06-15 13:07:40|3652.6|3646.6|3652.9|3646.9|3653.1|3647.1|3651.9|3645.9|9
1655298470000|2022-06-15 13:07:50|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.4|3646.4|7
1655298480000|2022-06-15 13:08:00|3652.1|3646.1|3652.1|3646.1|3652.9|3646.9|3651.6|3645.6|9
1655298490000|2022-06-15 13:08:10|3651.1|3645.1|3650.1|3644.1|3651.9|3645.9|3650.1|3644.1|12
1655298500000|2022-06-15 13:08:20|3649.9|3643.9|3651.4|3645.4|3651.4|3645.4|3649.1|3643.1|16
1655298510000|2022-06-15 13:08:30|3650.9|3644.9|3651.1|3645.1|3651.4|3645.4|3650.9|3644.9|3
1655298520000|2022-06-15 13:08:40|3650.9|3644.9|3652.4|3646.4|3652.6|3646.6|3650.9|3644.9|15
1655298530000|2022-06-15 13:08:50|3652.1|3646.1|3651.1|3645.1|3652.1|3646.1|3651.1|3645.1|13
1655298540000|2022-06-15 13:09:00|3650.6|3644.6|3652.6|3646.6|3652.6|3646.6|3650.1|3644.1|12
1655298550000|2022-06-15 13:09:10|3653.1|3647.1|3651.4|3645.4|3653.9|3647.9|3651.4|3645.4|7
1655298560000|2022-06-15 13:09:20|3649.6|3643.6|3647.6|3641.6|3649.6|3643.6|3647.6|3641.6|10
1655298570000|2022-06-15 13:09:30|3646.9|3640.9|3648.9|3642.9|3649.1|3643.1|3646.6|3640.6|15
1655298580000|2022-06-15 13:09:40|3649.1|3643.1|3649.1|3643.1|3649.4|3643.4|3648.6|3642.6|18
1655298590000|2022-06-15 13:09:50|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|14
1655298600000|2022-06-15 13:10:00|3648.4|3642.4|3649.4|3643.4|3649.4|3643.4|3648.4|3642.4|12
1655298610000|2022-06-15 13:10:10|3649.6|3643.6|3650.6|3644.6|3650.9|3644.9|3649.6|3643.6|8
1655298620000|2022-06-15 13:10:20|3651.4|3645.4|3652.1|3646.1|3652.1|3646.1|3651.4|3645.4|6
1655298630000|2022-06-15 13:10:30|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|6
1655298640000|2022-06-15 13:10:40|3652.6|3646.6|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|3
1655298650000|2022-06-15 13:10:50|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1655298660000|2022-06-15 13:11:00|3653.4|3647.4|3654.4|3648.4|3654.4|3648.4|3653.4|3647.4|6
1655298670000|2022-06-15 13:11:10|3654.1|3648.1|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|5
1655298680000|2022-06-15 13:11:20|3654.6|3648.6|3655.9|3649.9|3656.4|3650.4|3654.6|3648.6|6
1655298690000|2022-06-15 13:11:30|3656.1|3650.1|3654.4|3648.4|3656.1|3650.1|3654.4|3648.4|4
1655298700000|2022-06-15 13:11:40|3653.9|3647.9|3653.4|3647.4|3653.9|3647.9|3653.1|3647.1|6
1655298710000|2022-06-15 13:11:50|3653.1|3647.1|3651.9|3645.9|3653.1|3647.1|3651.9|3645.9|7
1655298720000|2022-06-15 13:12:00|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|5
1655298730000|2022-06-15 13:12:10|3652.4|3646.4|3654.1|3648.1|3654.1|3648.1|3652.4|3646.4|5
1655298740000|2022-06-15 13:12:20|3653.9|3647.9|3653.1|3647.1|3653.9|3647.9|3653.1|3647.1|9
1655298750000|2022-06-15 13:12:30|3652.9|3646.9|3654.4|3648.4|3654.9|3648.9|3652.9|3646.9|7
1655298760000|2022-06-15 13:12:40|3654.6|3648.6|3653.4|3647.4|3655.4|3649.4|3653.4|3647.4|7
1655298770000|2022-06-15 13:12:50|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1655298780000|2022-06-15 13:13:00|3653.6|3647.6|3652.1|3646.1|3653.6|3647.6|3652.1|3646.1|10
1655298790000|2022-06-15 13:13:10|3651.9|3645.9|3651.1|3645.1|3652.1|3646.1|3651.1|3645.1|7
1655298800000|2022-06-15 13:13:20|3650.9|3644.9|3649.6|3643.6|3650.9|3644.9|3649.4|3643.4|5
1655298810000|2022-06-15 13:13:30|3649.9|3643.9|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|5
1655298820000|2022-06-15 13:13:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655298830000|2022-06-15 13:13:50|3649.9|3643.9|3648.4|3642.4|3649.9|3643.9|3648.1|3642.1|5
1655298840000|2022-06-15 13:14:00|3648.1|3642.1|3649.1|3643.1|3649.4|3643.4|3646.4|3640.4|17
1655298850000|2022-06-15 13:14:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655298860000|2022-06-15 13:14:20|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655298870000|2022-06-15 13:14:30|3650.1|3644.1|3648.4|3642.4|3650.1|3644.1|3648.1|3642.1|6
1655298880000|2022-06-15 13:14:40|3648.1|3642.1|3648.9|3642.9|3648.9|3642.9|3648.1|3642.1|6
1655298900000|2022-06-15 13:15:00|3648.4|3642.4|3648.9|3642.9|3649.1|3643.1|3647.6|3641.6|11
1655298910000|2022-06-15 13:15:10|3649.1|3643.1|3651.4|3645.4|3651.4|3645.4|3648.9|3642.9|14
1655298920000|2022-06-15 13:15:20|3650.6|3644.6|3649.9|3643.9|3651.9|3645.9|3649.4|3643.4|15
1655298930000|2022-06-15 13:15:30|3649.4|3643.4|3648.1|3642.1|3649.4|3643.4|3648.1|3642.1|3
1655298940000|2022-06-15 13:15:40|3648.6|3642.6|3648.6|3642.6|3649.1|3643.1|3648.4|3642.4|8
1655298960000|2022-06-15 13:16:00|3648.4|3642.4|3648.4|3642.4|3648.9|3642.9|3647.1|3641.1|9
1655298970000|2022-06-15 13:16:10|3648.1|3642.1|3649.9|3643.9|3650.4|3644.4|3648.1|3642.1|8
1655298980000|2022-06-15 13:16:20|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|4
1655298990000|2022-06-15 13:16:30|3650.1|3644.1|3650.6|3644.6|3651.4|3645.4|3649.9|3643.9|12
1655299000000|2022-06-15 13:16:40|3650.1|3644.1|3650.1|3644.1|3650.9|3644.9|3649.9|3643.9|11
1655299020000|2022-06-15 13:17:00|3649.6|3643.6|3651.9|3645.9|3651.9|3645.9|3649.4|3643.4|10
1655299030000|2022-06-15 13:17:10|3651.6|3645.6|3652.9|3646.9|3653.4|3647.4|3651.6|3645.6|13
1655299040000|2022-06-15 13:17:20|3652.6|3646.6|3652.9|3646.9|3653.1|3647.1|3652.4|3646.4|7
1655299050000|2022-06-15 13:17:30|3653.1|3647.1|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|3
1655299060000|2022-06-15 13:17:40|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|5
1655299070000|2022-06-15 13:17:50|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1655299080000|2022-06-15 13:18:00|3652.4|3646.4|3651.4|3645.4|3652.4|3646.4|3651.4|3645.4|5
1655299090000|2022-06-15 13:18:10|3651.6|3645.6|3651.6|3645.6|3651.9|3645.9|3651.4|3645.4|5
1655299100000|2022-06-15 13:18:20|3651.9|3645.9|3653.6|3647.6|3654.4|3648.4|3651.9|3645.9|4
1655299120000|2022-06-15 13:18:40|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655299130000|2022-06-15 13:18:50|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|4
1655299140000|2022-06-15 13:19:00|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1655299150000|2022-06-15 13:19:10|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1655299160000|2022-06-15 13:19:20|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|2
1655299170000|2022-06-15 13:19:30|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|2
1655299180000|2022-06-15 13:19:40|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|3
1655299190000|2022-06-15 13:19:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655299200000|2022-06-15 13:20:00|3654.1|3648.1|3655.4|3649.4|3655.4|3649.4|3654.1|3648.1|8
1655299210000|2022-06-15 13:20:10|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.1|3649.1|4
1655299220000|2022-06-15 13:20:20|3655.9|3649.9|3657.4|3651.4|3657.6|3651.6|3655.9|3649.9|9
1655299230000|2022-06-15 13:20:30|3657.1|3651.1|3656.9|3650.9|3657.4|3651.4|3656.1|3650.1|10
1655299240000|2022-06-15 13:20:40|3656.1|3650.1|3657.1|3651.1|3657.4|3651.4|3656.1|3650.1|13
1655299250000|2022-06-15 13:20:50|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|10
1655299260000|2022-06-15 13:21:00|3656.9|3650.9|3656.1|3650.1|3656.9|3650.9|3655.9|3649.9|20
1655299270000|2022-06-15 13:21:10|3656.4|3650.4|3656.9|3650.9|3657.1|3651.1|3656.1|3650.1|8
1655299280000|2022-06-15 13:21:20|3656.4|3650.4|3656.6|3650.6|3656.9|3650.9|3656.4|3650.4|4
1655299290000|2022-06-15 13:21:30|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.1|3650.1|6
1655299300000|2022-06-15 13:21:40|3656.9|3650.9|3658.4|3652.4|3658.4|3652.4|3656.9|3650.9|8
1655299310000|2022-06-15 13:21:50|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3656.9|3650.9|7
1655299320000|2022-06-15 13:22:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1655299340000|2022-06-15 13:22:20|3657.1|3651.1|3658.4|3652.4|3658.4|3652.4|3657.1|3651.1|3
1655299350000|2022-06-15 13:22:30|3657.4|3651.4|3657.4|3651.4|3657.6|3651.6|3656.6|3650.6|11
1655299360000|2022-06-15 13:22:40|3656.6|3650.6|3656.9|3650.9|3657.1|3651.1|3656.4|3650.4|9
1655299370000|2022-06-15 13:22:50|3656.4|3650.4|3656.6|3650.6|3656.9|3650.9|3656.4|3650.4|15
1655299380000|2022-06-15 13:23:00|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|4
1655299390000|2022-06-15 13:23:10|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|2
1655299400000|2022-06-15 13:23:20|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.6|3650.6|3
1655299420000|2022-06-15 13:23:40|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|3
1655299430000|2022-06-15 13:23:50|3656.9|3650.9|3658.1|3652.1|3658.9|3652.9|3655.1|3649.1|19
1655299440000|2022-06-15 13:24:00|3659.1|3653.1|3658.9|3652.9|3659.6|3653.6|3658.4|3652.4|6
1655299450000|2022-06-15 13:24:10|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.4|3652.4|9
1655299460000|2022-06-15 13:24:20|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3657.9|3651.9|4
1655299470000|2022-06-15 13:24:30|3657.9|3651.9|3657.1|3651.1|3657.9|3651.9|3656.6|3650.6|11
1655299480000|2022-06-15 13:24:40|3657.4|3651.4|3655.9|3649.9|3657.4|3651.4|3655.4|3649.4|10
1655299500000|2022-06-15 13:25:00|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3654.9|3648.9|4
1655299510000|2022-06-15 13:25:10|3655.9|3649.9|3656.1|3650.1|3656.4|3650.4|3655.9|3649.9|3
1655299540000|2022-06-15 13:25:40|3655.6|3649.6|3656.6|3650.6|3656.6|3650.6|3655.4|3649.4|6
1655299550000|2022-06-15 13:25:50|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|4
1655299560000|2022-06-15 13:26:00|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|3
1655299570000|2022-06-15 13:26:10|3657.4|3651.4|3656.4|3650.4|3657.4|3651.4|3655.9|3649.9|5
1655299580000|2022-06-15 13:26:20|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655299600000|2022-06-15 13:26:40|3655.9|3649.9|3655.1|3649.1|3655.9|3649.9|3654.9|3648.9|4
1655299610000|2022-06-15 13:26:50|3655.4|3649.4|3656.4|3650.4|3656.6|3650.6|3655.4|3649.4|14
1655299620000|2022-06-15 13:27:00|3656.1|3650.1|3655.9|3649.9|3656.4|3650.4|3655.4|3649.4|11
1655299630000|2022-06-15 13:27:10|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655299640000|2022-06-15 13:27:20|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|11
1655299650000|2022-06-15 13:27:30|3654.6|3648.6|3654.9|3648.9|3655.4|3649.4|3654.6|3648.6|6
1655299660000|2022-06-15 13:27:40|3654.6|3648.6|3655.1|3649.1|3655.4|3649.4|3654.1|3648.1|11
1655299670000|2022-06-15 13:27:50|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|4
1655299680000|2022-06-15 13:28:00|3654.9|3648.9|3654.6|3648.6|3655.1|3649.1|3653.9|3647.9|16
1655299690000|2022-06-15 13:28:10|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3653.9|3647.9|25
1655299700000|2022-06-15 13:28:20|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|3
1655299710000|2022-06-15 13:28:30|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1655299720000|2022-06-15 13:28:40|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1655299730000|2022-06-15 13:28:50|3656.9|3650.9|3656.6|3650.6|3657.1|3651.1|3656.6|3650.6|6
1655299740000|2022-06-15 13:29:00|3656.4|3650.4|3656.1|3650.1|3656.9|3650.9|3655.9|3649.9|14
1655299750000|2022-06-15 13:29:10|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|2
1655299760000|2022-06-15 13:29:20|3655.1|3649.1|3654.1|3648.1|3655.1|3649.1|3654.1|3648.1|7
1655299770000|2022-06-15 13:29:30|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|7
1655299780000|2022-06-15 13:29:40|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|4
1655299790000|2022-06-15 13:29:50|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|2
1655299800000|2022-06-15 13:30:00|3653.6|3647.6|3654.9|3648.9|3655.1|3649.1|3653.6|3647.6|9
1655299810000|2022-06-15 13:30:10|3654.4|3648.4|3655.4|3649.4|3655.6|3649.6|3654.4|3648.4|4
1655299820000|2022-06-15 13:30:20|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1655299830000|2022-06-15 13:30:30|3655.6|3649.6|3654.6|3648.6|3655.6|3649.6|3654.4|3648.4|13
1655299840000|2022-06-15 13:30:40|3654.9|3648.9|3653.9|3647.9|3654.9|3648.9|3653.6|3647.6|9
1655299860000|2022-06-15 13:31:00|3653.6|3647.6|3652.6|3646.6|3653.9|3647.9|3651.6|3645.6|13
1655299870000|2022-06-15 13:31:10|3652.1|3646.1|3651.9|3645.9|3652.4|3646.4|3651.6|3645.6|4
1655299880000|2022-06-15 13:31:20|3652.1|3646.1|3653.4|3647.4|3653.6|3647.6|3652.1|3646.1|11
1655299890000|2022-06-15 13:31:30|3653.1|3647.1|3651.1|3645.1|3653.1|3647.1|3649.9|3643.9|16
1655299900000|2022-06-15 13:31:40|3651.6|3645.6|3650.9|3644.9|3651.9|3645.9|3650.1|3644.1|21
1655299910000|2022-06-15 13:31:50|3651.6|3645.6|3650.9|3644.9|3651.6|3645.6|3650.4|3644.4|12
1655299920000|2022-06-15 13:32:00|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|6
1655299930000|2022-06-15 13:32:10|3650.4|3644.4|3649.9|3643.9|3650.6|3644.6|3649.9|3643.9|9
1655299940000|2022-06-15 13:32:20|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1655299970000|2022-06-15 13:32:50|3650.1|3644.1|3650.4|3644.4|3651.6|3645.6|3650.1|3644.1|11
1655299980000|2022-06-15 13:33:00|3651.4|3645.4|3650.6|3644.6|3651.6|3645.6|3650.6|3644.6|5
1655299990000|2022-06-15 13:33:10|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3650.4|3644.4|9
1655300000000|2022-06-15 13:33:20|3650.4|3644.4|3651.9|3645.9|3652.1|3646.1|3649.6|3643.6|18
1655300020000|2022-06-15 13:33:40|3651.6|3645.6|3651.6|3645.6|3651.9|3645.9|3650.6|3644.6|20
1655300030000|2022-06-15 13:33:50|3650.9|3644.9|3651.4|3645.4|3651.9|3645.9|3650.9|3644.9|16
1655300040000|2022-06-15 13:34:00|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3650.6|3644.6|25
1655300050000|2022-06-15 13:34:10|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3650.6|3644.6|8
1655300060000|2022-06-15 13:34:20|3650.4|3644.4|3651.4|3645.4|3651.9|3645.9|3650.4|3644.4|18
1655300070000|2022-06-15 13:34:30|3650.9|3644.9|3650.9|3644.9|3651.4|3645.4|3650.6|3644.6|17
1655300080000|2022-06-15 13:34:40|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.1|3644.1|10
1655300090000|2022-06-15 13:34:50|3650.9|3644.9|3650.9|3644.9|3651.1|3645.1|3650.6|3644.6|6
1655300100000|2022-06-15 13:35:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|3
1655300110000|2022-06-15 13:35:10|3651.6|3645.6|3653.1|3647.1|3654.1|3648.1|3651.6|3645.6|9
1655300120000|2022-06-15 13:35:20|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1655300130000|2022-06-15 13:35:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|7
1655300140000|2022-06-15 13:35:40|3652.1|3646.1|3652.4|3646.4|3652.6|3646.6|3652.1|3646.1|6
1655300150000|2022-06-15 13:35:50|3652.1|3646.1|3651.6|3645.6|3652.1|3646.1|3651.1|3645.1|10
1655300160000|2022-06-15 13:36:00|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|15
1655300170000|2022-06-15 13:36:10|3651.1|3645.1|3651.4|3645.4|3651.9|3645.9|3650.9|3644.9|8
1655300180000|2022-06-15 13:36:20|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3650.9|3644.9|9
1655300190000|2022-06-15 13:36:30|3651.4|3645.4|3651.4|3645.4|3651.6|3645.6|3651.1|3645.1|5
1655300200000|2022-06-15 13:36:40|3651.6|3645.6|3653.6|3647.6|3653.9|3647.9|3651.6|3645.6|9
1655300210000|2022-06-15 13:36:50|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|4
1655300220000|2022-06-15 13:37:00|3654.1|3648.1|3655.4|3649.4|3655.6|3649.6|3653.6|3647.6|6
1655300230000|2022-06-15 13:37:10|3656.1|3650.1|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|4
1655300240000|2022-06-15 13:37:20|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3655.6|3649.6|5
1655300250000|2022-06-15 13:37:30|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655300260000|2022-06-15 13:37:40|3655.4|3649.4|3655.9|3649.9|3656.1|3650.1|3655.4|3649.4|4
1655300270000|2022-06-15 13:37:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655300280000|2022-06-15 13:38:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|3
1655300290000|2022-06-15 13:38:10|3655.6|3649.6|3655.4|3649.4|3655.9|3649.9|3655.1|3649.1|26
1655300300000|2022-06-15 13:38:20|3655.6|3649.6|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|14
1655300310000|2022-06-15 13:38:30|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|3
1655300320000|2022-06-15 13:38:40|3654.9|3648.9|3656.9|3650.9|3656.9|3650.9|3654.9|3648.9|21
1655300330000|2022-06-15 13:38:50|3657.4|3651.4|3657.1|3651.1|3658.4|3652.4|3657.1|3651.1|8
1655300340000|2022-06-15 13:39:00|3657.4|3651.4|3658.6|3652.6|3658.6|3652.6|3657.4|3651.4|6
1655300350000|2022-06-15 13:39:10|3658.4|3652.4|3658.4|3652.4|3658.6|3652.6|3658.1|3652.1|6
1655300360000|2022-06-15 13:39:20|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.1|3652.1|13
1655300370000|2022-06-15 13:39:30|3658.1|3652.1|3659.4|3653.4|3659.4|3653.4|3658.1|3652.1|5
1655300380000|2022-06-15 13:39:40|3659.1|3653.1|3660.1|3654.1|3661.6|3655.6|3659.1|3653.1|11
1655300390000|2022-06-15 13:39:50|3660.6|3654.6|3661.9|3655.9|3662.1|3656.1|3660.4|3654.4|16
1655300400000|2022-06-15 13:40:00|3662.1|3656.1|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|3
1655300410000|2022-06-15 13:40:10|3662.4|3656.4|3661.1|3655.1|3662.4|3656.4|3660.9|3654.9|19
1655300420000|2022-06-15 13:40:20|3661.4|3655.4|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|8
1655300430000|2022-06-15 13:40:30|3661.4|3655.4|3664.9|3658.9|3664.9|3658.9|3661.1|3655.1|15
1655300440000|2022-06-15 13:40:40|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.1|3658.1|6
1655300450000|2022-06-15 13:40:50|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1655300470000|2022-06-15 13:41:10|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1655300480000|2022-06-15 13:41:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1655300490000|2022-06-15 13:41:30|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1655300500000|2022-06-15 13:41:40|3664.4|3658.4|3665.1|3659.1|3665.1|3659.1|3664.4|3658.4|5
1655300510000|2022-06-15 13:41:50|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1655300520000|2022-06-15 13:42:00|3665.6|3659.6|3665.4|3659.4|3666.6|3660.6|3665.4|3659.4|7
1655300530000|2022-06-15 13:42:10|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1655300560000|2022-06-15 13:42:40|3665.1|3659.1|3663.1|3657.1|3665.1|3659.1|3662.6|3656.6|10
1655300570000|2022-06-15 13:42:50|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1655300580000|2022-06-15 13:43:00|3663.4|3657.4|3663.6|3657.6|3664.1|3658.1|3663.4|3657.4|6
1655300590000|2022-06-15 13:43:10|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1655300600000|2022-06-15 13:43:20|3664.4|3658.4|3662.6|3656.6|3664.4|3658.4|3662.6|3656.6|4
1655300610000|2022-06-15 13:43:30|3662.9|3656.9|3664.6|3658.6|3664.6|3658.6|3662.9|3656.9|4
1655300620000|2022-06-15 13:43:40|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1655300630000|2022-06-15 13:43:50|3663.6|3657.6|3662.6|3656.6|3663.6|3657.6|3662.1|3656.1|9
1655300640000|2022-06-15 13:44:00|3662.4|3656.4|3660.1|3654.1|3662.6|3656.6|3659.6|3653.6|10
1655300650000|2022-06-15 13:44:10|3659.9|3653.9|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|3
1655300660000|2022-06-15 13:44:20|3660.9|3654.9|3658.4|3652.4|3660.9|3654.9|3657.6|3651.6|8
1655300670000|2022-06-15 13:44:30|3657.6|3651.6|3658.9|3652.9|3659.1|3653.1|3657.6|3651.6|14
1655300680000|2022-06-15 13:44:40|3659.1|3653.1|3659.4|3653.4|3660.6|3654.6|3658.9|3652.9|12
1655300690000|2022-06-15 13:44:50|3659.1|3653.1|3657.1|3651.1|3659.1|3653.1|3656.4|3650.4|8
1655300700000|2022-06-15 13:45:00|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3655.1|3649.1|14
1655300710000|2022-06-15 13:45:10|3656.6|3650.6|3657.6|3651.6|3657.6|3651.6|3656.6|3650.6|4
1655300720000|2022-06-15 13:45:20|3657.9|3651.9|3658.4|3652.4|3658.4|3652.4|3657.9|3651.9|3
1655300730000|2022-06-15 13:45:30|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|3
1655300740000|2022-06-15 13:45:40|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1655300750000|2022-06-15 13:45:50|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1655300770000|2022-06-15 13:46:10|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1655300780000|2022-06-15 13:46:20|3658.6|3652.6|3660.6|3654.6|3661.1|3655.1|3658.6|3652.6|6
1655300790000|2022-06-15 13:46:30|3660.9|3654.9|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|5
1655300800000|2022-06-15 13:46:40|3661.1|3655.1|3659.1|3653.1|3661.1|3655.1|3659.1|3653.1|2
1655300810000|2022-06-15 13:46:50|3659.6|3653.6|3661.6|3655.6|3661.6|3655.6|3659.6|3653.6|6
1655300820000|2022-06-15 13:47:00|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|4
1655300830000|2022-06-15 13:47:10|3660.1|3654.1|3659.9|3653.9|3660.6|3654.6|3658.1|3652.1|14
1655300850000|2022-06-15 13:47:30|3660.1|3654.1|3659.6|3653.6|3661.4|3655.4|3659.6|3653.6|7
1655300860000|2022-06-15 13:47:40|3659.1|3653.1|3659.6|3653.6|3660.1|3654.1|3657.4|3651.4|18
1655300870000|2022-06-15 13:47:50|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1655300880000|2022-06-15 13:48:00|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1655300890000|2022-06-15 13:48:10|3659.6|3653.6|3658.1|3652.1|3659.6|3653.6|3656.9|3650.9|13
1655300900000|2022-06-15 13:48:20|3658.6|3652.6|3659.4|3653.4|3659.6|3653.6|3658.4|3652.4|12
1655300910000|2022-06-15 13:48:30|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3658.6|3652.6|14
1655300920000|2022-06-15 13:48:40|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|3
1655300930000|2022-06-15 13:48:50|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1655300940000|2022-06-15 13:49:00|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1655300960000|2022-06-15 13:49:20|3660.6|3654.6|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|3
1655300970000|2022-06-15 13:49:30|3660.9|3654.9|3660.9|3654.9|3661.1|3655.1|3659.9|3653.9|8
1655300980000|2022-06-15 13:49:40|3661.1|3655.1|3661.6|3655.6|3661.6|3655.6|3660.6|3654.6|8
1655301000000|2022-06-15 13:50:00|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1655301010000|2022-06-15 13:50:10|3662.1|3656.1|3662.9|3656.9|3662.9|3656.9|3662.1|3656.1|4
1655301020000|2022-06-15 13:50:20|3663.4|3657.4|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|4
1655301030000|2022-06-15 13:50:30|3663.6|3657.6|3664.1|3658.1|3664.9|3658.9|3663.6|3657.6|13
1655301040000|2022-06-15 13:50:40|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.4|3657.4|11
1655301050000|2022-06-15 13:50:50|3663.4|3657.4|3663.9|3657.9|3664.1|3658.1|3663.4|3657.4|15
1655301060000|2022-06-15 13:51:00|3664.1|3658.1|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|4
1655301070000|2022-06-15 13:51:10|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|8
1655301080000|2022-06-15 13:51:20|3664.9|3658.9|3664.1|3658.1|3664.9|3658.9|3663.4|3657.4|9
1655301090000|2022-06-15 13:51:30|3664.4|3658.4|3665.6|3659.6|3665.6|3659.6|3664.1|3658.1|10
1655301100000|2022-06-15 13:51:40|3665.9|3659.9|3666.6|3660.6|3666.6|3660.6|3665.9|3659.9|5
1655301110000|2022-06-15 13:51:50|3666.4|3660.4|3667.6|3661.6|3667.9|3661.9|3666.4|3660.4|6
1655301120000|2022-06-15 13:52:00|3667.9|3661.9|3665.9|3659.9|3667.9|3661.9|3665.6|3659.6|7
1655301130000|2022-06-15 13:52:10|3666.1|3660.1|3666.6|3660.6|3666.9|3660.9|3665.9|3659.9|9
1655301140000|2022-06-15 13:52:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1655301150000|2022-06-15 13:52:30|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3666.4|3660.4|2
1655301160000|2022-06-15 13:52:40|3666.1|3660.1|3664.9|3658.9|3666.4|3660.4|3664.6|3658.6|11
1655301170000|2022-06-15 13:52:50|3665.1|3659.1|3666.4|3660.4|3666.4|3660.4|3664.9|3658.9|10
1655301180000|2022-06-15 13:53:00|3666.6|3660.6|3667.6|3661.6|3667.6|3661.6|3666.6|3660.6|8
1655301190000|2022-06-15 13:53:10|3667.4|3661.4|3667.9|3661.9|3668.6|3662.6|3667.4|3661.4|7
1655301200000|2022-06-15 13:53:20|3667.6|3661.6|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|4
1655301210000|2022-06-15 13:53:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1655301220000|2022-06-15 13:53:40|3667.1|3661.1|3667.9|3661.9|3667.9|3661.9|3666.9|3660.9|4
1655301230000|2022-06-15 13:53:50|3667.6|3661.6|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|3
1655301240000|2022-06-15 13:54:00|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|3
1655301270000|2022-06-15 13:54:30|3667.1|3661.1|3665.4|3659.4|3667.1|3661.1|3665.1|3659.1|5
1655301280000|2022-06-15 13:54:40|3665.6|3659.6|3667.1|3661.1|3667.1|3661.1|3664.9|3658.9|7
1655301290000|2022-06-15 13:54:50|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1655301300000|2022-06-15 13:55:00|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1655301310000|2022-06-15 13:55:10|3668.1|3662.1|3665.1|3659.1|3668.1|3662.1|3665.1|3659.1|12
1655301320000|2022-06-15 13:55:20|3665.4|3659.4|3667.4|3661.4|3667.4|3661.4|3665.4|3659.4|13
1655301330000|2022-06-15 13:55:30|3667.1|3661.1|3665.9|3659.9|3667.1|3661.1|3665.1|3659.1|6
1655301340000|2022-06-15 13:55:40|3666.1|3660.1|3666.1|3660.1|3666.4|3660.4|3665.9|3659.9|9
1655301350000|2022-06-15 13:55:50|3665.9|3659.9|3666.1|3660.1|3666.4|3660.4|3665.6|3659.6|8
1655301360000|2022-06-15 13:56:00|3666.4|3660.4|3668.4|3662.4|3668.9|3662.9|3666.1|3660.1|11
1655301370000|2022-06-15 13:56:10|3668.1|3662.1|3669.1|3663.1|3669.1|3663.1|3668.1|3662.1|3
1655301380000|2022-06-15 13:56:20|3668.9|3662.9|3665.9|3659.9|3668.9|3662.9|3665.9|3659.9|6
1655301390000|2022-06-15 13:56:30|3665.6|3659.6|3666.6|3660.6|3666.9|3660.9|3664.1|3658.1|13
1655301400000|2022-06-15 13:56:40|3666.4|3660.4|3665.1|3659.1|3666.6|3660.6|3664.4|3658.4|14
1655301410000|2022-06-15 13:56:50|3665.4|3659.4|3664.4|3658.4|3665.4|3659.4|3663.9|3657.9|5
1655301420000|2022-06-15 13:57:00|3664.1|3658.1|3665.4|3659.4|3666.1|3660.1|3663.6|3657.6|13
1655301430000|2022-06-15 13:57:10|3665.6|3659.6|3665.6|3659.6|3666.1|3660.1|3665.1|3659.1|16
1655301450000|2022-06-15 13:57:30|3665.4|3659.4|3665.4|3659.4|3665.6|3659.6|3664.6|3658.6|9
1655301460000|2022-06-15 13:57:40|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|2
1655301470000|2022-06-15 13:57:50|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1655301480000|2022-06-15 13:58:00|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1655301500000|2022-06-15 13:58:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1655301510000|2022-06-15 13:58:30|3664.1|3658.1|3665.1|3659.1|3665.1|3659.1|3664.1|3658.1|4
1655301520000|2022-06-15 13:58:40|3665.4|3659.4|3664.9|3658.9|3665.4|3659.4|3664.9|3658.9|2
1655301530000|2022-06-15 13:58:50|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|2
1655301540000|2022-06-15 13:59:00|3664.6|3658.6|3665.1|3659.1|3665.4|3659.4|3664.6|3658.6|5
1655301550000|2022-06-15 13:59:10|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3664.6|3658.6|10
1655301560000|2022-06-15 13:59:20|3665.9|3659.9|3665.6|3659.6|3666.4|3660.4|3665.4|3659.4|9
1655301570000|2022-06-15 13:59:30|3665.9|3659.9|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|3
1655301580000|2022-06-15 13:59:40|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1655301590000|2022-06-15 13:59:50|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|2
1655301600000|2022-06-15 14:00:00|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|5
1655301610000|2022-06-15 14:00:10|3667.1|3661.1|3667.9|3661.9|3668.1|3662.1|3666.9|3660.9|8
1655301620000|2022-06-15 14:00:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|3
1655301640000|2022-06-15 14:00:40|3667.9|3661.9|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|3
1655301650000|2022-06-15 14:00:50|3666.9|3660.9|3665.9|3659.9|3666.9|3660.9|3665.9|3659.9|4
1655301660000|2022-06-15 14:01:00|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|5
1655301670000|2022-06-15 14:01:10|3665.1|3659.1|3665.6|3659.6|3665.9|3659.9|3665.1|3659.1|6
1655301680000|2022-06-15 14:01:20|3665.1|3659.1|3666.1|3660.1|3666.4|3660.4|3665.1|3659.1|5
1655301690000|2022-06-15 14:01:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1655301710000|2022-06-15 14:01:50|3665.6|3659.6|3665.1|3659.1|3666.4|3660.4|3665.1|3659.1|10
1655301720000|2022-06-15 14:02:00|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.4|3658.4|4
1655301730000|2022-06-15 14:02:10|3665.6|3659.6|3666.1|3660.1|3666.6|3660.6|3665.6|3659.6|7
1655301740000|2022-06-15 14:02:20|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|3
1655301750000|2022-06-15 14:02:30|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|4
1655301760000|2022-06-15 14:02:40|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1655301770000|2022-06-15 14:02:50|3665.6|3659.6|3663.4|3657.4|3665.6|3659.6|3663.4|3657.4|8
1655301780000|2022-06-15 14:03:00|3662.9|3656.9|3662.9|3656.9|3663.1|3657.1|3662.6|3656.6|7
1655301790000|2022-06-15 14:03:10|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1655301800000|2022-06-15 14:03:20|3663.4|3657.4|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|3
1655301810000|2022-06-15 14:03:30|3664.4|3658.4|3665.1|3659.1|3665.1|3659.1|3664.4|3658.4|3
1655301820000|2022-06-15 14:03:40|3663.6|3657.6|3665.1|3659.1|3665.1|3659.1|3663.4|3657.4|6
1655301830000|2022-06-15 14:03:50|3665.4|3659.4|3663.6|3657.6|3665.4|3659.4|3663.6|3657.6|8
1655301840000|2022-06-15 14:04:00|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3661.4|3655.4|11
1655301850000|2022-06-15 14:04:10|3663.4|3657.4|3664.6|3658.6|3664.9|3658.9|3663.4|3657.4|7
1655301860000|2022-06-15 14:04:20|3664.1|3658.1|3664.9|3658.9|3665.1|3659.1|3664.1|3658.1|6
1655301870000|2022-06-15 14:04:30|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1655301880000|2022-06-15 14:04:40|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.4|3657.4|8
1655301900000|2022-06-15 14:05:00|3663.9|3657.9|3662.4|3656.4|3663.9|3657.9|3662.4|3656.4|4
1655301910000|2022-06-15 14:05:10|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|5
1655301920000|2022-06-15 14:05:20|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|2
1655301930000|2022-06-15 14:05:30|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1655301940000|2022-06-15 14:05:40|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|3
1655301950000|2022-06-15 14:05:50|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1655301960000|2022-06-15 14:06:00|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3660.1|3654.1|12
1655301970000|2022-06-15 14:06:10|3661.9|3655.9|3663.6|3657.6|3663.9|3657.9|3661.9|3655.9|15
1655301980000|2022-06-15 14:06:20|3663.9|3657.9|3665.1|3659.1|3665.1|3659.1|3663.9|3657.9|2
1655301990000|2022-06-15 14:06:30|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3665.1|3659.1|2
1655302000000|2022-06-15 14:06:40|3664.4|3658.4|3666.1|3660.1|3666.1|3660.1|3664.4|3658.4|6
1655302010000|2022-06-15 14:06:50|3665.4|3659.4|3664.9|3658.9|3665.9|3659.9|3664.1|3658.1|9
1655302020000|2022-06-15 14:07:00|3664.1|3658.1|3664.9|3658.9|3665.1|3659.1|3664.1|3658.1|5
1655302030000|2022-06-15 14:07:10|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1655302040000|2022-06-15 14:07:20|3665.1|3659.1|3663.6|3657.6|3665.1|3659.1|3663.6|3657.6|5
1655302050000|2022-06-15 14:07:30|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1655302060000|2022-06-15 14:07:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1655302070000|2022-06-15 14:07:50|3663.9|3657.9|3662.9|3656.9|3663.9|3657.9|3662.9|3656.9|3
1655302080000|2022-06-15 14:08:00|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.6|3655.6|8
1655302090000|2022-06-15 14:08:10|3661.6|3655.6|3661.6|3655.6|3661.9|3655.9|3661.1|3655.1|8
1655302100000|2022-06-15 14:08:20|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1655302110000|2022-06-15 14:08:30|3662.1|3656.1|3661.9|3655.9|3662.9|3656.9|3661.9|3655.9|4
1655302130000|2022-06-15 14:08:50|3662.1|3656.1|3662.6|3656.6|3662.6|3656.6|3662.1|3656.1|4
1655302140000|2022-06-15 14:09:00|3662.9|3656.9|3663.4|3657.4|3664.9|3658.9|3662.9|3656.9|8
1655302150000|2022-06-15 14:09:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1655302160000|2022-06-15 14:09:20|3662.6|3656.6|3661.6|3655.6|3662.6|3656.6|3661.6|3655.6|14
1655302170000|2022-06-15 14:09:30|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3661.4|3655.4|3
1655302190000|2022-06-15 14:09:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1655302200000|2022-06-15 14:10:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1655302210000|2022-06-15 14:10:10|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3658.4|3652.4|8
1655302220000|2022-06-15 14:10:20|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1655302230000|2022-06-15 14:10:30|3660.6|3654.6|3661.4|3655.4|3661.6|3655.6|3660.6|3654.6|8
1655302240000|2022-06-15 14:10:40|3661.1|3655.1|3661.6|3655.6|3661.6|3655.6|3660.6|3654.6|11
1655302260000|2022-06-15 14:11:00|3661.9|3655.9|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|4
1655302270000|2022-06-15 14:11:10|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.4|3657.4|2
1655302280000|2022-06-15 14:11:20|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|6
1655302290000|2022-06-15 14:11:30|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1655302300000|2022-06-15 14:11:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1655302310000|2022-06-15 14:11:50|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.4|3657.4|4
1655302320000|2022-06-15 14:12:00|3663.6|3657.6|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|5
1655302330000|2022-06-15 14:12:10|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1655302350000|2022-06-15 14:12:30|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.4|3657.4|3
1655302360000|2022-06-15 14:12:40|3664.4|3658.4|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|3
1655302380000|2022-06-15 14:13:00|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|3
1655302400000|2022-06-15 14:13:20|3665.6|3659.6|3666.1|3660.1|3666.4|3660.4|3665.4|3659.4|5
1655302410000|2022-06-15 14:13:30|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|2
1655302420000|2022-06-15 14:13:40|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1655302440000|2022-06-15 14:14:00|3665.6|3659.6|3667.6|3661.6|3667.6|3661.6|3665.1|3659.1|14
1655302450000|2022-06-15 14:14:10|3667.1|3661.1|3667.6|3661.6|3668.4|3662.4|3666.9|3660.9|12
1655302460000|2022-06-15 14:14:20|3668.1|3662.1|3668.6|3662.6|3669.4|3663.4|3667.9|3661.9|10
1655302470000|2022-06-15 14:14:30|3668.9|3662.9|3667.1|3661.1|3668.9|3662.9|3667.1|3661.1|8
1655302480000|2022-06-15 14:14:40|3666.9|3660.9|3665.9|3659.9|3666.9|3660.9|3665.9|3659.9|5
1655302490000|2022-06-15 14:14:50|3665.6|3659.6|3664.1|3658.1|3665.6|3659.6|3664.1|3658.1|4
1655302500000|2022-06-15 14:15:00|3664.4|3658.4|3665.9|3659.9|3666.1|3660.1|3663.6|3657.6|9
1655302510000|2022-06-15 14:15:10|3666.1|3660.1|3666.1|3660.1|3666.6|3660.6|3666.1|3660.1|3
1655302520000|2022-06-15 14:15:20|3667.1|3661.1|3667.1|3661.1|3667.4|3661.4|3666.6|3660.6|8
1655302530000|2022-06-15 14:15:30|3666.9|3660.9|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|3
1655302540000|2022-06-15 14:15:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1655302550000|2022-06-15 14:15:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1655302560000|2022-06-15 14:16:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1655302570000|2022-06-15 14:16:10|3666.4|3660.4|3667.1|3661.1|3667.4|3661.4|3666.4|3660.4|8
1655302580000|2022-06-15 14:16:20|3667.4|3661.4|3668.6|3662.6|3668.9|3662.9|3667.4|3661.4|13
1655302590000|2022-06-15 14:16:30|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1655302600000|2022-06-15 14:16:40|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|5
1655302610000|2022-06-15 14:16:50|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|4
1655302620000|2022-06-15 14:17:00|3668.6|3662.6|3668.1|3662.1|3668.9|3662.9|3668.1|3662.1|6
1655302630000|2022-06-15 14:17:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1655302640000|2022-06-15 14:17:20|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|2
1655302650000|2022-06-15 14:17:30|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3666.4|3660.4|3
1655302680000|2022-06-15 14:18:00|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1655302690000|2022-06-15 14:18:10|3666.9|3660.9|3667.1|3661.1|3667.6|3661.6|3666.9|3660.9|3
1655302700000|2022-06-15 14:18:20|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|3
1655302730000|2022-06-15 14:18:50|3667.1|3661.1|3666.4|3660.4|3667.1|3661.1|3666.4|3660.4|4
1655302750000|2022-06-15 14:19:10|3666.9|3660.9|3667.6|3661.6|3667.6|3661.6|3666.9|3660.9|2
1655302760000|2022-06-15 14:19:20|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|3
1655302770000|2022-06-15 14:19:30|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1655302780000|2022-06-15 14:19:40|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|4
1655302800000|2022-06-15 14:20:00|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1655302830000|2022-06-15 14:20:30|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1655302850000|2022-06-15 14:20:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1655302860000|2022-06-15 14:21:00|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|2
1655302890000|2022-06-15 14:21:30|3666.4|3660.4|3667.6|3661.6|3667.6|3661.6|3666.4|3660.4|6
1655302900000|2022-06-15 14:21:40|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1655302910000|2022-06-15 14:21:50|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1655302920000|2022-06-15 14:22:00|3668.1|3662.1|3669.1|3663.1|3669.4|3663.4|3668.1|3662.1|4
1655302930000|2022-06-15 14:22:10|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1655302940000|2022-06-15 14:22:20|3668.6|3662.6|3668.1|3662.1|3668.6|3662.6|3668.1|3662.1|3
1655302950000|2022-06-15 14:22:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|3
1655302960000|2022-06-15 14:22:40|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1655302990000|2022-06-15 14:23:10|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1655303010000|2022-06-15 14:23:30|3667.4|3661.4|3663.9|3657.9|3667.4|3661.4|3663.9|3657.9|4
1655303020000|2022-06-15 14:23:40|3663.1|3657.1|3662.4|3656.4|3663.1|3657.1|3662.4|3656.4|4
1655303030000|2022-06-15 14:23:50|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1655303040000|2022-06-15 14:24:00|3661.6|3655.6|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|3
1655303050000|2022-06-15 14:24:10|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1655303060000|2022-06-15 14:24:20|3661.6|3655.6|3664.4|3658.4|3664.4|3658.4|3661.6|3655.6|4
1655303070000|2022-06-15 14:24:30|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.6|3657.6|4
1655303080000|2022-06-15 14:24:40|3663.9|3657.9|3665.1|3659.1|3665.1|3659.1|3663.9|3657.9|3
1655303090000|2022-06-15 14:24:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.1|3658.1|3
1655303100000|2022-06-15 14:25:00|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|5
1655303110000|2022-06-15 14:25:10|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1655303120000|2022-06-15 14:25:20|3663.4|3657.4|3662.4|3656.4|3663.4|3657.4|3662.4|3656.4|5
1655303130000|2022-06-15 14:25:30|3662.1|3656.1|3663.1|3657.1|3664.1|3658.1|3662.1|3656.1|6
1655303140000|2022-06-15 14:25:40|3662.9|3656.9|3661.6|3655.6|3662.9|3656.9|3661.1|3655.1|5
1655303150000|2022-06-15 14:25:50|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.1|3655.1|6
1655303160000|2022-06-15 14:26:00|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|4
1655303170000|2022-06-15 14:26:10|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1655303190000|2022-06-15 14:26:30|3662.1|3656.1|3664.4|3658.4|3664.4|3658.4|3661.9|3655.9|7
1655303200000|2022-06-15 14:26:40|3664.9|3658.9|3665.9|3659.9|3665.9|3659.9|3664.9|3658.9|7
1655303210000|2022-06-15 14:26:50|3665.6|3659.6|3666.9|3660.9|3666.9|3660.9|3665.4|3659.4|7
1655303220000|2022-06-15 14:27:00|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3666.6|3660.6|8
1655303240000|2022-06-15 14:27:20|3668.4|3662.4|3670.4|3664.4|3670.4|3664.4|3668.4|3662.4|7
1655303250000|2022-06-15 14:27:30|3669.9|3663.9|3669.4|3663.4|3669.9|3663.9|3669.4|3663.4|3
1655303260000|2022-06-15 14:27:40|3669.6|3663.6|3670.6|3664.6|3671.1|3665.1|3669.6|3663.6|13
1655303270000|2022-06-15 14:27:50|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3669.9|3663.9|4
1655303280000|2022-06-15 14:28:00|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1655303300000|2022-06-15 14:28:20|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3668.9|3662.9|7
1655303310000|2022-06-15 14:28:30|3669.6|3663.6|3669.1|3663.1|3669.6|3663.6|3669.1|3663.1|3
1655303320000|2022-06-15 14:28:40|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|2
1655303330000|2022-06-15 14:28:50|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.4|3660.4|5
1655303340000|2022-06-15 14:29:00|3666.4|3660.4|3668.6|3662.6|3668.6|3662.6|3666.4|3660.4|7
1655303350000|2022-06-15 14:29:10|3668.1|3662.1|3669.1|3663.1|3669.1|3663.1|3668.1|3662.1|5
1655303360000|2022-06-15 14:29:20|3668.9|3662.9|3667.6|3661.6|3668.9|3662.9|3667.6|3661.6|5
1655303370000|2022-06-15 14:29:30|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1655303380000|2022-06-15 14:29:40|3667.9|3661.9|3668.9|3662.9|3668.9|3662.9|3667.9|3661.9|4
1655303390000|2022-06-15 14:29:50|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1655303420000|2022-06-15 14:30:20|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1655303430000|2022-06-15 14:30:30|3669.4|3663.4|3671.1|3665.1|3671.4|3665.4|3669.4|3663.4|3
1655303440000|2022-06-15 14:30:40|3669.4|3663.4|3669.9|3663.9|3670.1|3664.1|3669.4|3663.4|9
1655303450000|2022-06-15 14:30:50|3669.6|3663.6|3666.1|3660.1|3669.6|3663.6|3666.1|3660.1|9
1655303460000|2022-06-15 14:31:00|3665.9|3659.9|3666.9|3660.9|3666.9|3660.9|3665.6|3659.6|3
1655303470000|2022-06-15 14:31:10|3667.1|3661.1|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|4
1655303480000|2022-06-15 14:31:20|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1655303490000|2022-06-15 14:31:30|3666.6|3660.6|3665.4|3659.4|3666.6|3660.6|3665.4|3659.4|5
1655303500000|2022-06-15 14:31:40|3666.4|3660.4|3665.1|3659.1|3666.4|3660.4|3665.1|3659.1|3
1655303510000|2022-06-15 14:31:50|3664.9|3658.9|3666.6|3660.6|3666.6|3660.6|3664.9|3658.9|3
1655303520000|2022-06-15 14:32:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1655303530000|2022-06-15 14:32:10|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|2
1655303540000|2022-06-15 14:32:20|3666.9|3660.9|3666.1|3660.1|3666.9|3660.9|3665.6|3659.6|4
1655303550000|2022-06-15 14:32:30|3666.4|3660.4|3667.1|3661.1|3667.1|3661.1|3666.4|3660.4|2
1655303570000|2022-06-15 14:32:50|3666.6|3660.6|3666.1|3660.1|3666.6|3660.6|3666.1|3660.1|2
1655303580000|2022-06-15 14:33:00|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|2
1655303610000|2022-06-15 14:33:30|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1655303640000|2022-06-15 14:34:00|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1655303650000|2022-06-15 14:34:10|3666.1|3660.1|3664.1|3658.1|3666.1|3660.1|3663.9|3657.9|7
1655303670000|2022-06-15 14:34:30|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1655303680000|2022-06-15 14:34:40|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3662.9|3656.9|3
1655303690000|2022-06-15 14:34:50|3663.4|3657.4|3664.1|3658.1|3664.4|3658.4|3663.4|3657.4|3
1655303730000|2022-06-15 14:35:30|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.1|3656.1|3
1655303740000|2022-06-15 14:35:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1655303750000|2022-06-15 14:35:50|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|3
1655303760000|2022-06-15 14:36:00|3661.4|3655.4|3660.1|3654.1|3661.4|3655.4|3660.1|3654.1|5
1655303770000|2022-06-15 14:36:10|3660.4|3654.4|3658.6|3652.6|3660.4|3654.4|3658.6|3652.6|4
1655303780000|2022-06-15 14:36:20|3658.4|3652.4|3658.4|3652.4|3658.9|3652.9|3657.6|3651.6|8
1655303790000|2022-06-15 14:36:30|3657.9|3651.9|3655.9|3649.9|3657.9|3651.9|3655.5|3649.5|4
1655303800000|2022-06-15 14:36:40|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655303810000|2022-06-15 14:36:50|3655.9|3649.9|3651.5|3645.5|3655.9|3649.9|3650.9|3644.9|9
1655303820000|2022-06-15 14:37:00|3652.3|3646.3|3653.8|3647.8|3654.1|3648.1|3651.6|3645.6|16
1655303830000|2022-06-15 14:37:10|3653.3|3647.3|3654.4|3648.4|3654.4|3648.4|3653.3|3647.3|9
1655303840000|2022-06-15 14:37:20|3655|3649|3654.8|3648.8|3656.6|3650.6|3654.8|3648.8|18
1655303850000|2022-06-15 14:37:30|3655|3649|3654.3|3648.3|3655|3649|3654.3|3648.3|5
1655303860000|2022-06-15 14:37:40|3654.5|3648.5|3654|3648|3654.5|3648.5|3654|3648|3
1655303870000|2022-06-15 14:37:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3652.9|3646.9|5
1655303880000|2022-06-15 14:38:00|3653.6|3647.6|3655.6|3649.6|3655.6|3649.6|3653.6|3647.6|6
1655303890000|2022-06-15 14:38:10|3655.4|3649.4|3655.6|3649.6|3655.9|3649.9|3655.4|3649.4|3
1655303900000|2022-06-15 14:38:20|3655.1|3649.1|3654.1|3648.1|3655.1|3649.1|3653.1|3647.1|8
1655303910000|2022-06-15 14:38:30|3653.4|3647.4|3651.5|3645.5|3654.1|3648.1|3651.5|3645.5|16
1655303920000|2022-06-15 14:38:40|3652.1|3646.1|3653|3647|3653.6|3647.6|3651.5|3645.5|16
1655303930000|2022-06-15 14:38:50|3654|3648|3653.9|3647.9|3654|3648|3653.8|3647.8|3
1655303940000|2022-06-15 14:39:00|3653.8|3647.8|3653.1|3647.1|3653.8|3647.8|3651.8|3645.8|9
1655303950000|2022-06-15 14:39:10|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1655303960000|2022-06-15 14:39:20|3657|3651|3657|3651|3657.5|3651.5|3657|3651|4
1655303970000|2022-06-15 14:39:30|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|4
1655303980000|2022-06-15 14:39:40|3656.9|3650.9|3657.8|3651.8|3657.8|3651.8|3656.9|3650.9|7
1655303990000|2022-06-15 14:39:50|3658|3652|3658.8|3652.8|3658.8|3652.8|3657.8|3651.8|6
1655304000000|2022-06-15 14:40:00|3658.5|3652.5|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|4
1655304010000|2022-06-15 14:40:10|3657.8|3651.8|3659.3|3653.3|3659.5|3653.5|3657.8|3651.8|8
1655304020000|2022-06-15 14:40:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|4
1655304040000|2022-06-15 14:40:40|3659.9|3653.9|3661.4|3655.4|3661.4|3655.4|3659.9|3653.9|3
1655304050000|2022-06-15 14:40:50|3661.1|3655.1|3659.1|3653.1|3661.1|3655.1|3659.1|3653.1|7
1655304060000|2022-06-15 14:41:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1655304070000|2022-06-15 14:41:10|3658.6|3652.6|3659.9|3653.9|3659.9|3653.9|3658.4|3652.4|4
1655304080000|2022-06-15 14:41:20|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1655304090000|2022-06-15 14:41:30|3660.6|3654.6|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|2
1655304100000|2022-06-15 14:41:40|3660.4|3654.4|3659.4|3653.4|3660.4|3654.4|3659.4|3653.4|3
1655304110000|2022-06-15 14:41:50|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1655304120000|2022-06-15 14:42:00|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1655304140000|2022-06-15 14:42:20|3659.6|3653.6|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|3
1655304150000|2022-06-15 14:42:30|3658.9|3652.9|3663.4|3657.4|3663.4|3657.4|3658.9|3652.9|8
1655304160000|2022-06-15 14:42:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|1
1655304170000|2022-06-15 14:42:50|3663.9|3657.9|3665.9|3659.9|3666.4|3660.4|3663.9|3657.9|8
1655304180000|2022-06-15 14:43:00|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1655304190000|2022-06-15 14:43:10|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|4
1655304200000|2022-06-15 14:43:20|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|3
1655304210000|2022-06-15 14:43:30|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|3
1655304220000|2022-06-15 14:43:40|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|2
1655304230000|2022-06-15 14:43:50|3663.9|3657.9|3664.9|3658.9|3664.9|3658.9|3663.9|3657.9|4
1655304240000|2022-06-15 14:44:00|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1655304260000|2022-06-15 14:44:20|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|3
1655304270000|2022-06-15 14:44:30|3664.6|3658.6|3663.1|3657.1|3664.6|3658.6|3663.1|3657.1|4
1655304280000|2022-06-15 14:44:40|3663.4|3657.4|3664.9|3658.9|3664.9|3658.9|3663.4|3657.4|5
1655304290000|2022-06-15 14:44:50|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1655304300000|2022-06-15 14:45:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|8
1655304310000|2022-06-15 14:45:10|3664.6|3658.6|3663.4|3657.4|3664.6|3658.6|3663.4|3657.4|5
1655304330000|2022-06-15 14:45:30|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1655304360000|2022-06-15 14:46:00|3662.9|3656.9|3660.4|3654.4|3662.9|3656.9|3660.4|3654.4|9
1655304370000|2022-06-15 14:46:10|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|4
1655304380000|2022-06-15 14:46:20|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.1|3653.1|4
1655304390000|2022-06-15 14:46:30|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1655304400000|2022-06-15 14:46:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1655304430000|2022-06-15 14:47:10|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|2
1655304450000|2022-06-15 14:47:30|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1655304460000|2022-06-15 14:47:40|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1655304470000|2022-06-15 14:47:50|3657.9|3651.9|3656.9|3650.9|3657.9|3651.9|3656.9|3650.9|3
1655304480000|2022-06-15 14:48:00|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|3
1655304510000|2022-06-15 14:48:30|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|5
1655304520000|2022-06-15 14:48:40|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1655304530000|2022-06-15 14:48:50|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|6
1655304540000|2022-06-15 14:49:00|3654.6|3648.6|3657.6|3651.6|3658.4|3652.4|3654.6|3648.6|6
1655304550000|2022-06-15 14:49:10|3657.4|3651.4|3657.9|3651.9|3658.1|3652.1|3656.4|3650.4|6
1655304560000|2022-06-15 14:49:20|3658.1|3652.1|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|4
1655304570000|2022-06-15 14:49:30|3658.6|3652.6|3656.6|3650.6|3658.6|3652.6|3656.6|3650.6|2
1655304580000|2022-06-15 14:49:40|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|5
1655304590000|2022-06-15 14:49:50|3656.6|3650.6|3652.6|3646.6|3656.6|3650.6|3652.6|3646.6|9
1655304600000|2022-06-15 14:50:00|3653.4|3647.4|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|6
1655304610000|2022-06-15 14:50:10|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|6
1655304620000|2022-06-15 14:50:20|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655304630000|2022-06-15 14:50:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655304640000|2022-06-15 14:50:40|3654.4|3648.4|3650.3|3644.3|3654.4|3648.4|3649.5|3643.5|12
1655304650000|2022-06-15 14:50:50|3647.8|3641.8|3647.8|3641.8|3648|3642|3647.8|3641.8|4
1655304660000|2022-06-15 14:51:00|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655304670000|2022-06-15 14:51:10|3647.8|3641.8|3641.8|3635.8|3648.8|3642.8|3641.8|3635.8|12
1655304680000|2022-06-15 14:51:20|3642.3|3636.3|3640.5|3634.5|3642.8|3636.8|3640.3|3634.3|7
1655304690000|2022-06-15 14:51:30|3640.4|3634.4|3640|3634|3640.4|3634.4|3639.3|3633.3|4
1655304700000|2022-06-15 14:51:40|3640.3|3634.3|3643.6|3637.6|3644|3638|3640.3|3634.3|8
1655304710000|2022-06-15 14:51:50|3643.5|3637.5|3643.8|3637.8|3644|3638|3642.9|3636.9|17
1655304720000|2022-06-15 14:52:00|3644|3638|3641|3635|3644|3638|3641|3635|7
1655304730000|2022-06-15 14:52:10|3641.6|3635.6|3644|3638|3644|3638|3641.6|3635.6|6
1655304740000|2022-06-15 14:52:20|3643.8|3637.8|3641.8|3635.8|3643.8|3637.8|3641.8|3635.8|9
1655304750000|2022-06-15 14:52:30|3640.8|3634.8|3642.5|3636.5|3642.8|3636.8|3640.3|3634.3|12
1655304760000|2022-06-15 14:52:40|3642.3|3636.3|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|3
1655304770000|2022-06-15 14:52:50|3642.5|3636.5|3642.4|3636.4|3642.5|3636.5|3642.4|3636.4|2
1655304780000|2022-06-15 14:53:00|3642.6|3636.6|3643|3637|3643|3637|3642.6|3636.6|2
1655304790000|2022-06-15 14:53:10|3643.1|3637.1|3643|3637|3643.1|3637.1|3643|3637|2
1655304800000|2022-06-15 14:53:20|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|3
1655304810000|2022-06-15 14:53:30|3642.9|3636.9|3644.9|3638.9|3645.1|3639.1|3642.9|3636.9|5
1655304820000|2022-06-15 14:53:40|3645.4|3639.4|3644.9|3638.9|3646.1|3640.1|3644.9|3638.9|5
1655304830000|2022-06-15 14:53:50|3644.6|3638.6|3646.1|3640.1|3646.1|3640.1|3643.6|3637.6|6
1655304840000|2022-06-15 14:54:00|3647.1|3641.1|3648.9|3642.9|3648.9|3642.9|3647|3641|4
1655304850000|2022-06-15 14:54:10|3649.1|3643.1|3649.9|3643.9|3649.9|3643.9|3649.1|3643.1|6
1655304860000|2022-06-15 14:54:20|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655304880000|2022-06-15 14:54:40|3649.6|3643.6|3649.6|3643.6|3650.9|3644.9|3649.6|3643.6|5
1655304890000|2022-06-15 14:54:50|3649.4|3643.4|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|3
1655304900000|2022-06-15 14:55:00|3648.6|3642.6|3642.4|3636.4|3648.6|3642.6|3642.4|3636.4|10
1655304910000|2022-06-15 14:55:10|3641.3|3635.3|3642.1|3636.1|3642.1|3636.1|3641.3|3635.3|2
1655304940000|2022-06-15 14:55:40|3642.3|3636.3|3645.8|3639.8|3645.9|3639.9|3642.3|3636.3|6
1655304950000|2022-06-15 14:55:50|3645.5|3639.5|3644.3|3638.3|3645.5|3639.5|3644.3|3638.3|3
1655304960000|2022-06-15 14:56:00|3644.5|3638.5|3645.5|3639.5|3646.3|3640.3|3644.5|3638.5|6
1655304970000|2022-06-15 14:56:10|3645.6|3639.6|3646.8|3640.8|3648.5|3642.5|3645.6|3639.6|7
1655304980000|2022-06-15 14:56:20|3647|3641|3646.8|3640.8|3647|3641|3646.5|3640.5|3
1655304990000|2022-06-15 14:56:30|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|3
1655305000000|2022-06-15 14:56:40|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1655305010000|2022-06-15 14:56:50|3645.9|3639.9|3648.1|3642.1|3648.1|3642.1|3645.9|3639.9|3
1655305020000|2022-06-15 14:57:00|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|7
1655305030000|2022-06-15 14:57:10|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3646.6|3640.6|11
1655305040000|2022-06-15 14:57:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655305050000|2022-06-15 14:57:30|3648.6|3642.6|3646.9|3640.9|3648.9|3642.9|3646.4|3640.4|8
1655305060000|2022-06-15 14:57:40|3646.4|3640.4|3648.1|3642.1|3648.1|3642.1|3646.4|3640.4|6
1655305070000|2022-06-15 14:57:50|3648.4|3642.4|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|4
1655305080000|2022-06-15 14:58:00|3647.9|3641.9|3646.4|3640.4|3647.9|3641.9|3646.4|3640.4|5
1655305090000|2022-06-15 14:58:10|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3645.9|3639.9|9
1655305100000|2022-06-15 14:58:20|3647.1|3641.1|3647.4|3641.4|3647.6|3641.6|3647.1|3641.1|4
1655305110000|2022-06-15 14:58:30|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1655305120000|2022-06-15 14:58:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655305140000|2022-06-15 14:59:00|3646.9|3640.9|3645.9|3639.9|3646.9|3640.9|3645.6|3639.6|5
1655305150000|2022-06-15 14:59:10|3646.1|3640.1|3646.4|3640.4|3647.4|3641.4|3645.9|3639.9|7
1655305160000|2022-06-15 14:59:20|3646.6|3640.6|3645.9|3639.9|3647.1|3641.1|3645.9|3639.9|4
1655305170000|2022-06-15 14:59:30|3646.6|3640.6|3645.4|3639.4|3646.6|3640.6|3644.4|3638.4|10
1655305180000|2022-06-15 14:59:40|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|2
1655305190000|2022-06-15 14:59:50|3646.6|3640.6|3645.1|3639.1|3646.9|3640.9|3644.4|3638.4|13
1655305200000|2022-06-15 15:00:00|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3644.6|3638.6|5
1655305210000|2022-06-15 15:00:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655305220000|2022-06-15 15:00:20|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3643.9|3637.9|11
1655305230000|2022-06-15 15:00:30|3644.9|3638.9|3646.4|3640.4|3646.6|3640.6|3644.9|3638.9|7
1655305240000|2022-06-15 15:00:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655305250000|2022-06-15 15:00:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655305270000|2022-06-15 15:01:10|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1655305280000|2022-06-15 15:01:20|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|5
1655305290000|2022-06-15 15:01:30|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|3
1655305300000|2022-06-15 15:01:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655305310000|2022-06-15 15:01:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655305320000|2022-06-15 15:02:00|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3643.9|3637.9|11
1655305330000|2022-06-15 15:02:10|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3643.9|3637.9|19
1655305340000|2022-06-15 15:02:20|3644.1|3638.1|3645.1|3639.1|3645.4|3639.4|3644.1|3638.1|10
1655305350000|2022-06-15 15:02:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655305370000|2022-06-15 15:02:50|3645.1|3639.1|3645.6|3639.6|3646.4|3640.4|3644.9|3638.9|9
1655305380000|2022-06-15 15:03:00|3644.9|3638.9|3645.4|3639.4|3645.6|3639.6|3644.9|3638.9|6
1655305390000|2022-06-15 15:03:10|3645.6|3639.6|3645.6|3639.6|3646.4|3640.4|3645.6|3639.6|3
1655305400000|2022-06-15 15:03:20|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655305410000|2022-06-15 15:03:30|3645.9|3639.9|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1655305420000|2022-06-15 15:03:40|3645.4|3639.4|3646.1|3640.1|3646.1|3640.1|3645.4|3639.4|3
1655305430000|2022-06-15 15:03:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655305440000|2022-06-15 15:04:00|3646.1|3640.1|3648.8|3642.8|3648.8|3642.8|3646.1|3640.1|2
1655305450000|2022-06-15 15:04:10|3648.6|3642.6|3650.1|3644.1|3650.1|3644.1|3648.6|3642.6|2
1655305460000|2022-06-15 15:04:20|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|4
1655305480000|2022-06-15 15:04:40|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1655305490000|2022-06-15 15:04:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1655305500000|2022-06-15 15:05:00|3649.4|3643.4|3649.1|3643.1|3650.1|3644.1|3649.1|3643.1|4
1655305510000|2022-06-15 15:05:10|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655305520000|2022-06-15 15:05:20|3648.6|3642.6|3646.1|3640.1|3648.6|3642.6|3646.1|3640.1|4
1655305530000|2022-06-15 15:05:30|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655305550000|2022-06-15 15:05:50|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|2
1655305560000|2022-06-15 15:06:00|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1655305580000|2022-06-15 15:06:20|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|3
1655305610000|2022-06-15 15:06:50|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655305620000|2022-06-15 15:07:00|3647.9|3641.9|3648.4|3642.4|3648.4|3642.4|3647.9|3641.9|3
1655305660000|2022-06-15 15:07:40|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|3
1655305670000|2022-06-15 15:07:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655305680000|2022-06-15 15:08:00|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|3
1655305710000|2022-06-15 15:08:30|3646.4|3640.4|3644.4|3638.4|3646.4|3640.4|3644.4|3638.4|4
1655305730000|2022-06-15 15:08:50|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1655305820000|2022-06-15 15:10:20|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|2
1655305870000|2022-06-15 15:11:10|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1655305920000|2022-06-15 15:12:00|3643.4|3637.4|3646.6|3640.6|3646.6|3640.6|3643.4|3637.4|4
1655305930000|2022-06-15 15:12:10|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1655306020000|2022-06-15 15:13:40|3647.4|3641.4|3649.4|3643.4|3649.6|3643.6|3647.4|3641.4|5
1655306030000|2022-06-15 15:13:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|3
1655306040000|2022-06-15 15:14:00|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1655306100000|2022-06-15 15:15:00|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|2
1655306110000|2022-06-15 15:15:10|3648.1|3642.1|3652.3|3646.3|3653.4|3647.4|3648.1|3642.1|9
1655306120000|2022-06-15 15:15:20|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1655306130000|2022-06-15 15:15:30|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|2
1655306140000|2022-06-15 15:15:40|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1655306150000|2022-06-15 15:15:50|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.1|3645.1|4
1655306170000|2022-06-15 15:16:10|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1655306180000|2022-06-15 15:16:20|3650.6|3644.6|3648.6|3642.6|3650.6|3644.6|3648.6|3642.6|5
1655306190000|2022-06-15 15:16:30|3648.4|3642.4|3648.6|3642.6|3648.9|3642.9|3647.4|3641.4|5
1655306200000|2022-06-15 15:16:40|3647.4|3641.4|3648.6|3642.6|3648.6|3642.6|3647.4|3641.4|2
1655306230000|2022-06-15 15:17:10|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1655306240000|2022-06-15 15:17:20|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1655306250000|2022-06-15 15:17:30|3647.4|3641.4|3646.1|3640.1|3647.4|3641.4|3646.1|3640.1|2
1655306260000|2022-06-15 15:17:40|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|3
1655306270000|2022-06-15 15:17:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655306320000|2022-06-15 15:18:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655306380000|2022-06-15 15:19:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1655306390000|2022-06-15 15:19:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1655306400000|2022-06-15 15:20:00|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.9|3640.9|4
1655306410000|2022-06-15 15:20:10|3648.1|3642.1|3648.1|3642.1|3648.4|3642.4|3647.6|3641.6|7
1655306420000|2022-06-15 15:20:20|3648.4|3642.4|3649.1|3643.1|3649.1|3643.1|3648.4|3642.4|3
1655306440000|2022-06-15 15:20:40|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655306460000|2022-06-15 15:21:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1655306510000|2022-06-15 15:21:50|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1655306540000|2022-06-15 15:22:20|3649.1|3643.1|3650.4|3644.4|3650.4|3644.4|3649.1|3643.1|2
1655306560000|2022-06-15 15:22:40|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|4
1655306570000|2022-06-15 15:22:50|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|3
1655306580000|2022-06-15 15:23:00|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1655306590000|2022-06-15 15:23:10|3650.1|3644.1|3649.4|3643.4|3650.1|3644.1|3649.1|3643.1|8
1655306600000|2022-06-15 15:23:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|3
1655306620000|2022-06-15 15:23:40|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1655306630000|2022-06-15 15:23:50|3649.9|3643.9|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|2
1655306640000|2022-06-15 15:24:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655306650000|2022-06-15 15:24:10|3649.4|3643.4|3650.1|3644.1|3650.1|3644.1|3649.4|3643.4|3
1655306660000|2022-06-15 15:24:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1655306670000|2022-06-15 15:24:30|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1655306680000|2022-06-15 15:24:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655306710000|2022-06-15 15:25:10|3649.4|3643.4|3647.9|3641.9|3649.4|3643.4|3647.6|3641.6|4
1655306720000|2022-06-15 15:25:20|3648.1|3642.1|3650.4|3644.4|3650.4|3644.4|3648.1|3642.1|6
1655306730000|2022-06-15 15:25:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1655306750000|2022-06-15 15:25:50|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1655306780000|2022-06-15 15:26:20|3650.1|3644.1|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|3
1655306800000|2022-06-15 15:26:40|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3648.6|3642.6|4
1655306810000|2022-06-15 15:26:50|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1655306820000|2022-06-15 15:27:00|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|3
1655306860000|2022-06-15 15:27:40|3650.9|3644.9|3651.4|3645.4|3652.9|3646.9|3650.9|3644.9|3
1655306870000|2022-06-15 15:27:50|3652.4|3646.4|3651.6|3645.6|3652.4|3646.4|3651.6|3645.6|3
1655306880000|2022-06-15 15:28:00|3651.4|3645.4|3652.4|3646.4|3652.4|3646.4|3651.4|3645.4|9
1655306890000|2022-06-15 15:28:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1655306900000|2022-06-15 15:28:20|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1655306910000|2022-06-15 15:28:30|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3651.6|3645.6|4
1655306920000|2022-06-15 15:28:40|3652.4|3646.4|3652.6|3646.6|3653.6|3647.6|3652.4|3646.4|6
1655306930000|2022-06-15 15:28:50|3652.9|3646.9|3652.6|3646.6|3653.4|3647.4|3652.6|3646.6|4
1655306940000|2022-06-15 15:29:00|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1655306950000|2022-06-15 15:29:10|3652.6|3646.6|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|6
1655306960000|2022-06-15 15:29:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1655306970000|2022-06-15 15:29:30|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3651.9|3645.9|4
1655306980000|2022-06-15 15:29:40|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1655306990000|2022-06-15 15:29:50|3652.4|3646.4|3652.9|3646.9|3652.9|3646.9|3652.4|3646.4|3
1655307000000|2022-06-15 15:30:00|3652.6|3646.6|3652.9|3646.9|3652.9|3646.9|3652.4|3646.4|4
1655307010000|2022-06-15 15:30:10|3652.6|3646.6|3651.9|3645.9|3652.6|3646.6|3651.6|3645.6|6
1655307020000|2022-06-15 15:30:20|3651.6|3645.6|3652.6|3646.6|3652.6|3646.6|3651.6|3645.6|4
1655307030000|2022-06-15 15:30:30|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1655307040000|2022-06-15 15:30:40|3652.4|3646.4|3651.9|3645.9|3652.6|3646.6|3651.9|3645.9|4
1655307050000|2022-06-15 15:30:50|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1655307060000|2022-06-15 15:31:00|3651.9|3645.9|3653.4|3647.4|3653.4|3647.4|3651.9|3645.9|5
1655307080000|2022-06-15 15:31:20|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|5
1655307100000|2022-06-15 15:31:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1655307110000|2022-06-15 15:31:50|3653.6|3647.6|3653.9|3647.9|3654.4|3648.4|3653.6|3647.6|5
1655307130000|2022-06-15 15:32:10|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1655307140000|2022-06-15 15:32:20|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1655307150000|2022-06-15 15:32:30|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1655307160000|2022-06-15 15:32:40|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655307170000|2022-06-15 15:32:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1655307180000|2022-06-15 15:33:00|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655307190000|2022-06-15 15:33:10|3654.1|3648.1|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|3
1655307200000|2022-06-15 15:33:20|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|3
1655307240000|2022-06-15 15:34:00|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1655307260000|2022-06-15 15:34:20|3654.4|3648.4|3655.4|3649.4|3655.4|3649.4|3654.4|3648.4|5
1655307270000|2022-06-15 15:34:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655307280000|2022-06-15 15:34:40|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|4
1655307290000|2022-06-15 15:34:50|3655.9|3649.9|3656.9|3650.9|3657.6|3651.6|3655.9|3649.9|5
1655307300000|2022-06-15 15:35:00|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1655307310000|2022-06-15 15:35:10|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.6|3650.6|4
1655307320000|2022-06-15 15:35:20|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|4
1655307330000|2022-06-15 15:35:30|3657.1|3651.1|3656.4|3650.4|3657.1|3651.1|3656.1|3650.1|5
1655307360000|2022-06-15 15:36:00|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1655307370000|2022-06-15 15:36:10|3657.4|3651.4|3656.9|3650.9|3657.4|3651.4|3656.6|3650.6|4
1655307380000|2022-06-15 15:36:20|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1655307400000|2022-06-15 15:36:40|3656.6|3650.6|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|2
1655307410000|2022-06-15 15:36:50|3656.9|3650.9|3659.6|3653.6|3659.9|3653.9|3656.9|3650.9|6
1655307420000|2022-06-15 15:37:00|3658.6|3652.6|3656.4|3650.4|3658.6|3652.6|3656.4|3650.4|2
1655307430000|2022-06-15 15:37:10|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3655.6|3649.6|2
1655307440000|2022-06-15 15:37:20|3655.4|3649.4|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|4
1655307460000|2022-06-15 15:37:40|3654.9|3648.9|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|2
1655307480000|2022-06-15 15:38:00|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655307490000|2022-06-15 15:38:10|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1655307500000|2022-06-15 15:38:20|3654.4|3648.4|3653.6|3647.6|3654.6|3648.6|3653.6|3647.6|4
1655307510000|2022-06-15 15:38:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1655307520000|2022-06-15 15:38:40|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|3
1655307530000|2022-06-15 15:38:50|3651.9|3645.9|3651.4|3645.4|3651.9|3645.9|3651.4|3645.4|3
1655307540000|2022-06-15 15:39:00|3651.9|3645.9|3652.6|3646.6|3652.6|3646.6|3651.9|3645.9|2
1655307550000|2022-06-15 15:39:10|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|2
1655307560000|2022-06-15 15:39:20|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1655307570000|2022-06-15 15:39:30|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1655307580000|2022-06-15 15:39:40|3652.1|3646.1|3651.6|3645.6|3652.1|3646.1|3651.6|3645.6|2
1655307590000|2022-06-15 15:39:50|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1655307610000|2022-06-15 15:40:10|3651.6|3645.6|3652.6|3646.6|3652.6|3646.6|3651.6|3645.6|4
1655307620000|2022-06-15 15:40:20|3652.9|3646.9|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|5
1655307630000|2022-06-15 15:40:30|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|4
1655307640000|2022-06-15 15:40:40|3654.9|3648.9|3654.6|3648.6|3655.6|3649.6|3654.6|3648.6|5
1655307670000|2022-06-15 15:41:10|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1655307690000|2022-06-15 15:41:30|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1655307700000|2022-06-15 15:41:40|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655307710000|2022-06-15 15:41:50|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1655307720000|2022-06-15 15:42:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1655307730000|2022-06-15 15:42:10|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1655307760000|2022-06-15 15:42:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655307790000|2022-06-15 15:43:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1655307810000|2022-06-15 15:43:30|3653|3647|3650.9|3644.9|3653|3647|3650.9|3644.9|3
1655307820000|2022-06-15 15:43:40|3651.1|3645.1|3652.4|3646.4|3652.4|3646.4|3651.1|3645.1|4
1655307830000|2022-06-15 15:43:50|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1655307840000|2022-06-15 15:44:00|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1655307860000|2022-06-15 15:44:20|3653.1|3647.1|3655.1|3649.1|3655.1|3649.1|3653.1|3647.1|4
1655307870000|2022-06-15 15:44:30|3655.6|3649.6|3656.1|3650.1|3656.4|3650.4|3655.6|3649.6|6
1655307880000|2022-06-15 15:44:40|3655.9|3649.9|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|3
1655307890000|2022-06-15 15:44:50|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1655307900000|2022-06-15 15:45:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655307910000|2022-06-15 15:45:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1655307920000|2022-06-15 15:45:20|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655307930000|2022-06-15 15:45:30|3655.4|3649.4|3653.6|3647.6|3655.4|3649.4|3653.6|3647.6|4
1655307940000|2022-06-15 15:45:40|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655307950000|2022-06-15 15:45:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1655307960000|2022-06-15 15:46:00|3654.6|3648.6|3654.9|3648.9|3655.1|3649.1|3654.6|3648.6|4
1655307970000|2022-06-15 15:46:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655307990000|2022-06-15 15:46:30|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1655308010000|2022-06-15 15:46:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655308020000|2022-06-15 15:47:00|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|5
1655308030000|2022-06-15 15:47:10|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655308040000|2022-06-15 15:47:20|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.4|3647.4|5
1655308070000|2022-06-15 15:47:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1655308080000|2022-06-15 15:48:00|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1655308090000|2022-06-15 15:48:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|4
1655308100000|2022-06-15 15:48:20|3654.1|3648.1|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|3
1655308110000|2022-06-15 15:48:30|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1655308150000|2022-06-15 15:49:10|3653.6|3647.6|3652.9|3646.9|3653.6|3647.6|3652.9|3646.9|2
1655308160000|2022-06-15 15:49:20|3651.6|3645.6|3652.6|3646.6|3652.6|3646.6|3651.6|3645.6|2
1655308200000|2022-06-15 15:50:00|3653.1|3647.1|3653.1|3647.1|3653.4|3647.4|3652.9|3646.9|5
1655308210000|2022-06-15 15:50:10|3653.4|3647.4|3652.9|3646.9|3653.4|3647.4|3652.9|3646.9|5
1655308220000|2022-06-15 15:50:20|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|2
1655308240000|2022-06-15 15:50:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1655308310000|2022-06-15 15:51:50|3652.4|3646.4|3653.1|3647.1|3653.4|3647.4|3652.4|3646.4|3
1655308320000|2022-06-15 15:52:00|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1655308330000|2022-06-15 15:52:10|3653.1|3647.1|3649.6|3643.6|3653.1|3647.1|3649.6|3643.6|5
1655308360000|2022-06-15 15:52:40|3648.8|3642.8|3646.1|3640.1|3648.8|3642.8|3646.1|3640.1|4
1655308370000|2022-06-15 15:52:50|3646.4|3640.4|3648.6|3642.6|3648.6|3642.6|3646.4|3640.4|5
1655308380000|2022-06-15 15:53:00|3648.4|3642.4|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|3
1655308400000|2022-06-15 15:53:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1655308410000|2022-06-15 15:53:30|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655308420000|2022-06-15 15:53:40|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.6|3642.6|6
1655308430000|2022-06-15 15:53:50|3648.6|3642.6|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|3
1655308460000|2022-06-15 15:54:20|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1655308470000|2022-06-15 15:54:30|3648.9|3642.9|3649.4|3643.4|3649.6|3643.6|3648.9|3642.9|5
1655308500000|2022-06-15 15:55:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655308510000|2022-06-15 15:55:10|3649.9|3643.9|3650.4|3644.4|3650.6|3644.6|3649.9|3643.9|5
1655308520000|2022-06-15 15:55:20|3650.1|3644.1|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|5
1655308530000|2022-06-15 15:55:30|3649.9|3643.9|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|4
1655308540000|2022-06-15 15:55:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655308550000|2022-06-15 15:55:50|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|2
1655308580000|2022-06-15 15:56:20|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1655308590000|2022-06-15 15:56:30|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1655308600000|2022-06-15 15:56:40|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1655308610000|2022-06-15 15:56:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655308620000|2022-06-15 15:57:00|3649.6|3643.6|3650.6|3644.6|3650.6|3644.6|3649.4|3643.4|5
1655308640000|2022-06-15 15:57:20|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1655308660000|2022-06-15 15:57:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655308670000|2022-06-15 15:57:50|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1655308690000|2022-06-15 15:58:10|3649.6|3643.6|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|4
1655308710000|2022-06-15 15:58:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1655308720000|2022-06-15 15:58:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655308730000|2022-06-15 15:58:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655308740000|2022-06-15 15:59:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655308750000|2022-06-15 15:59:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|4
1655308760000|2022-06-15 15:59:20|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1655308770000|2022-06-15 15:59:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655308790000|2022-06-15 15:59:50|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|2
1655308800000|2022-06-15 16:00:00|3649.9|3643.9|3650.4|3644.4|3650.6|3644.6|3649.9|3643.9|8
1655308810000|2022-06-15 16:00:10|3650.1|3644.1|3650.6|3644.6|3650.9|3644.9|3650.1|3644.1|5
1655308840000|2022-06-15 16:00:40|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1655308860000|2022-06-15 16:01:00|3651.1|3645.1|3651.9|3645.9|3652.1|3646.1|3651.1|3645.1|9
1655308870000|2022-06-15 16:01:10|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|6
1655308880000|2022-06-15 16:01:20|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1655308890000|2022-06-15 16:01:30|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|4
1655308910000|2022-06-15 16:01:50|3653.6|3647.6|3653.9|3647.9|3655.1|3649.1|3653.6|3647.6|7
1655308950000|2022-06-15 16:02:30|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.1|3648.1|4
1655308960000|2022-06-15 16:02:40|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.4|3647.4|7
1655308970000|2022-06-15 16:02:50|3654.1|3648.1|3654.1|3648.1|3654.4|3648.4|3653.9|3647.9|5
1655308980000|2022-06-15 16:03:00|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1655308990000|2022-06-15 16:03:10|3653.9|3647.9|3651.3|3645.3|3653.9|3647.9|3651.3|3645.3|5
1655309000000|2022-06-15 16:03:20|3651|3645|3650.1|3644.1|3651|3645|3650|3644|5
1655309010000|2022-06-15 16:03:30|3650|3644|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|4
1655309020000|2022-06-15 16:03:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655309070000|2022-06-15 16:04:30|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|3
1655309080000|2022-06-15 16:04:40|3650.6|3644.6|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|4
1655309090000|2022-06-15 16:04:50|3650.6|3644.6|3649.9|3643.9|3650.6|3644.6|3649.9|3643.9|3
1655309100000|2022-06-15 16:05:00|3649.6|3643.6|3650.1|3644.1|3650.1|3644.1|3649.6|3643.6|3
1655309120000|2022-06-15 16:05:20|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1655309150000|2022-06-15 16:05:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655309210000|2022-06-15 16:06:50|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1655309220000|2022-06-15 16:07:00|3649.6|3643.6|3650.1|3644.1|3650.1|3644.1|3649.6|3643.6|3
1655309250000|2022-06-15 16:07:30|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655309280000|2022-06-15 16:08:00|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1655309290000|2022-06-15 16:08:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655309300000|2022-06-15 16:08:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1655309320000|2022-06-15 16:08:40|3649.4|3643.4|3649.9|3643.9|3649.9|3643.9|3649.4|3643.4|3
1655309330000|2022-06-15 16:08:50|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1655309360000|2022-06-15 16:09:20|3651.4|3645.4|3653.9|3647.9|3653.9|3647.9|3651.4|3645.4|2
1655309380000|2022-06-15 16:09:40|3653.4|3647.4|3654.8|3648.8|3654.9|3648.9|3653.4|3647.4|5
1655309390000|2022-06-15 16:09:50|3655.5|3649.5|3655.9|3649.9|3656.3|3650.3|3655.5|3649.5|10
1655309400000|2022-06-15 16:10:00|3656.1|3650.1|3655.9|3649.9|3657.4|3651.4|3655.6|3649.6|8
1655309410000|2022-06-15 16:10:10|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|6
1655309420000|2022-06-15 16:10:20|3654.6|3648.6|3654.9|3648.9|3655.1|3649.1|3654.6|3648.6|6
1655309430000|2022-06-15 16:10:30|3655.1|3649.1|3654.9|3648.9|3655.9|3649.9|3654.6|3648.6|9
1655309440000|2022-06-15 16:10:40|3654.6|3648.6|3653.6|3647.6|3654.6|3648.6|3653.6|3647.6|3
1655309450000|2022-06-15 16:10:50|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3652.9|3646.9|4
1655309460000|2022-06-15 16:11:00|3653.6|3647.6|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|4
1655309470000|2022-06-15 16:11:10|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|7
1655309480000|2022-06-15 16:11:20|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1655309490000|2022-06-15 16:11:30|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|3
1655309500000|2022-06-15 16:11:40|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|3
1655309510000|2022-06-15 16:11:50|3652.9|3646.9|3653.1|3647.1|3653.1|3647.1|3652.9|3646.9|2
1655309520000|2022-06-15 16:12:00|3652.9|3646.9|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|5
1655309530000|2022-06-15 16:12:10|3654.1|3648.1|3655.1|3649.1|3655.1|3649.1|3654.1|3648.1|4
1655309540000|2022-06-15 16:12:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655309560000|2022-06-15 16:12:40|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|4
1655309570000|2022-06-15 16:12:50|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1655309580000|2022-06-15 16:13:00|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1655309590000|2022-06-15 16:13:10|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655309600000|2022-06-15 16:13:20|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|7
1655309610000|2022-06-15 16:13:30|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|4
1655309620000|2022-06-15 16:13:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655309630000|2022-06-15 16:13:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655309650000|2022-06-15 16:14:10|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1655309660000|2022-06-15 16:14:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655309690000|2022-06-15 16:14:50|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1655309700000|2022-06-15 16:15:00|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1655309720000|2022-06-15 16:15:20|3654.1|3648.1|3656.6|3650.6|3656.6|3650.6|3653.6|3647.6|7
1655309730000|2022-06-15 16:15:30|3655.9|3649.9|3656.4|3650.4|3656.6|3650.6|3655.9|3649.9|6
1655309740000|2022-06-15 16:15:40|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|4
1655309750000|2022-06-15 16:15:50|3656.6|3650.6|3655.6|3649.6|3656.6|3650.6|3655.6|3649.6|3
1655309830000|2022-06-15 16:17:10|3655.9|3649.9|3656.6|3650.6|3656.6|3650.6|3655.9|3649.9|3
1655309840000|2022-06-15 16:17:20|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1655309860000|2022-06-15 16:17:40|3657.1|3651.1|3656.6|3650.6|3657.4|3651.4|3656.6|3650.6|4
1655309870000|2022-06-15 16:17:50|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1655309880000|2022-06-15 16:18:00|3656.9|3650.9|3656.9|3650.9|3657.4|3651.4|3656.9|3650.9|9
1655309890000|2022-06-15 16:18:10|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|3
1655309900000|2022-06-15 16:18:20|3658.1|3652.1|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|3
1655309910000|2022-06-15 16:18:30|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1655309920000|2022-06-15 16:18:40|3657.9|3651.9|3657.6|3651.6|3657.9|3651.9|3657.6|3651.6|2
1655309930000|2022-06-15 16:18:50|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1655309940000|2022-06-15 16:19:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1655309950000|2022-06-15 16:19:10|3657.4|3651.4|3656.9|3650.9|3657.4|3651.4|3656.6|3650.6|5
1655309960000|2022-06-15 16:19:20|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1655309970000|2022-06-15 16:19:30|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|3
1655309980000|2022-06-15 16:19:40|3657.4|3651.4|3657.9|3651.9|3658.1|3652.1|3657.4|3651.4|4
1655309990000|2022-06-15 16:19:50|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|4
1655310000000|2022-06-15 16:20:00|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3656.9|3650.9|9
1655310010000|2022-06-15 16:20:10|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1655310030000|2022-06-15 16:20:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1655310040000|2022-06-15 16:20:40|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|7
1655310050000|2022-06-15 16:20:50|3656.9|3650.9|3655.6|3649.6|3657.4|3651.4|3655.6|3649.6|6
1655310070000|2022-06-15 16:21:10|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655310080000|2022-06-15 16:21:20|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1655310120000|2022-06-15 16:22:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655310170000|2022-06-15 16:22:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655310320000|2022-06-15 16:25:20|3654.6|3648.6|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|3
1655310340000|2022-06-15 16:25:40|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|2
1655310380000|2022-06-15 16:26:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655310400000|2022-06-15 16:26:40|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655310410000|2022-06-15 16:26:50|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|4
1655310430000|2022-06-15 16:27:10|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|3
1655310440000|2022-06-15 16:27:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655310450000|2022-06-15 16:27:30|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655310490000|2022-06-15 16:28:10|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655310540000|2022-06-15 16:29:00|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655310550000|2022-06-15 16:29:10|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1655310580000|2022-06-15 16:29:40|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655310610000|2022-06-15 16:30:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1655310710000|2022-06-15 16:31:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655310720000|2022-06-15 16:32:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1655310730000|2022-06-15 16:32:10|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1655310740000|2022-06-15 16:32:20|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|6
1655310750000|2022-06-15 16:32:30|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|4
1655310760000|2022-06-15 16:32:40|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1655310770000|2022-06-15 16:32:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655310790000|2022-06-15 16:33:10|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|4
1655310810000|2022-06-15 16:33:30|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1655310830000|2022-06-15 16:33:50|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1655310850000|2022-06-15 16:34:10|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|3
1655310870000|2022-06-15 16:34:30|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655310880000|2022-06-15 16:34:40|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1655310890000|2022-06-15 16:34:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1655310900000|2022-06-15 16:35:00|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1655310910000|2022-06-15 16:35:10|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1655310920000|2022-06-15 16:35:20|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|6
1655310940000|2022-06-15 16:35:40|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1655310950000|2022-06-15 16:35:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1655310960000|2022-06-15 16:36:00|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1655310970000|2022-06-15 16:36:10|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|7
1655310990000|2022-06-15 16:36:30|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655311000000|2022-06-15 16:36:40|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655311010000|2022-06-15 16:36:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|4
1655311020000|2022-06-15 16:37:00|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655311040000|2022-06-15 16:37:20|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|6
1655311050000|2022-06-15 16:37:30|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1655311080000|2022-06-15 16:38:00|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|3
1655311100000|2022-06-15 16:38:20|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655311110000|2022-06-15 16:38:30|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|4
1655311130000|2022-06-15 16:38:50|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1655311140000|2022-06-15 16:39:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|6
1655311150000|2022-06-15 16:39:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1655311170000|2022-06-15 16:39:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1655311180000|2022-06-15 16:39:40|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1655311190000|2022-06-15 16:39:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655311200000|2022-06-15 16:40:00|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|6
1655311210000|2022-06-15 16:40:10|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|4
1655311320000|2022-06-15 16:42:00|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1655311390000|2022-06-15 16:43:10|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1655311400000|2022-06-15 16:43:20|3655.4|3649.4|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|3
1655311450000|2022-06-15 16:44:10|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1655311470000|2022-06-15 16:44:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1655311550000|2022-06-15 16:45:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655311560000|2022-06-15 16:46:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|4
1655311570000|2022-06-15 16:46:10|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1655311580000|2022-06-15 16:46:20|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1655311590000|2022-06-15 16:46:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1655311600000|2022-06-15 16:46:40|3655.6|3649.6|3655.9|3649.9|3656.4|3650.4|3655.6|3649.6|3
1655311620000|2022-06-15 16:47:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1655311640000|2022-06-15 16:47:20|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1655311650000|2022-06-15 16:47:30|3656.1|3650.1|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|2
1655311660000|2022-06-15 16:47:40|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1655311670000|2022-06-15 16:47:50|3656.6|3650.6|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|3
1655311720000|2022-06-15 16:48:40|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1655311730000|2022-06-15 16:48:50|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655311740000|2022-06-15 16:49:00|3655.9|3649.9|3656.1|3650.1|3656.4|3650.4|3655.9|3649.9|5
1655311750000|2022-06-15 16:49:10|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1655311790000|2022-06-15 16:49:50|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655311800000|2022-06-15 16:50:00|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|2
1655311810000|2022-06-15 16:50:10|3655.9|3649.9|3656.1|3650.1|3656.4|3650.4|3655.9|3649.9|6
1655311820000|2022-06-15 16:50:20|3656.4|3650.4|3658.9|3652.9|3659.4|3653.4|3656.4|3650.4|6
1655311850000|2022-06-15 16:50:50|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1655311860000|2022-06-15 16:51:00|3660.1|3654.1|3659.4|3653.4|3660.1|3654.1|3659.1|3653.1|10
1655311870000|2022-06-15 16:51:10|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.1|3653.1|4
1655311880000|2022-06-15 16:51:20|3659.1|3653.1|3660.1|3654.1|3660.1|3654.1|3658.9|3652.9|5
1655311890000|2022-06-15 16:51:30|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.1|3653.1|5
1655311920000|2022-06-15 16:52:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1655311930000|2022-06-15 16:52:10|3660.1|3654.1|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|7
1655311950000|2022-06-15 16:52:30|3660.4|3654.4|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|3
1655311960000|2022-06-15 16:52:40|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|3
1655311970000|2022-06-15 16:52:50|3659.9|3653.9|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|3
1655312010000|2022-06-15 16:53:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1655312020000|2022-06-15 16:53:40|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1655312060000|2022-06-15 16:54:20|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1655312080000|2022-06-15 16:54:40|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1655312100000|2022-06-15 16:55:00|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|3
1655312110000|2022-06-15 16:55:10|3660.9|3654.9|3660.5|3654.5|3660.9|3654.9|3660.5|3654.5|2
1655312120000|2022-06-15 16:55:20|3660.3|3654.3|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|2
1655312130000|2022-06-15 16:55:30|3660|3654|3660.5|3654.5|3660.5|3654.5|3660|3654|5
1655312140000|2022-06-15 16:55:40|3660.3|3654.3|3659.9|3653.9|3660.3|3654.3|3659.9|3653.9|4
1655312150000|2022-06-15 16:55:50|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1655312160000|2022-06-15 16:56:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1655312270000|2022-06-15 16:57:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1655312280000|2022-06-15 16:58:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1655312340000|2022-06-15 16:59:00|3660.6|3654.6|3660|3654|3661.3|3655.3|3659.8|3653.8|16
1655312350000|2022-06-15 16:59:10|3660.3|3654.3|3657.5|3651.5|3660.5|3654.5|3657.5|3651.5|15
1655312360000|2022-06-15 16:59:20|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|5
1655337720000|2022-06-16 00:02:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1655337740000|2022-06-16 00:02:20|3678.8|3672.8|3680.1|3674.1|3680.6|3674.6|3678.8|3672.8|3
1655337760000|2022-06-16 00:02:40|3680.3|3674.3|3683.1|3677.1|3683.1|3677.1|3680.3|3674.3|2
1655337770000|2022-06-16 00:02:50|3683.6|3677.6|3684.6|3678.6|3684.6|3678.6|3683.6|3677.6|2
1655337790000|2022-06-16 00:03:10|3684.5|3678.5|3685|3679|3685|3679|3684.5|3678.5|2
1655337820000|2022-06-16 00:03:40|3686.3|3680.3|3687.1|3681.1|3687.1|3681.1|3686.3|3680.3|2
1655337830000|2022-06-16 00:03:50|3687.4|3681.4|3686.3|3680.3|3687.4|3681.4|3686.3|3680.3|3
1655337880000|2022-06-16 00:04:40|3686|3680|3681.1|3675.1|3686|3680|3681.1|3675.1|3
1655337890000|2022-06-16 00:04:50|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1655337900000|2022-06-16 00:05:00|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|1
1655337930000|2022-06-16 00:05:30|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|1
1655337950000|2022-06-16 00:05:50|3682|3676|3679.6|3673.6|3682|3676|3679.6|3673.6|4
1655337960000|2022-06-16 00:06:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1655337970000|2022-06-16 00:06:10|3678.9|3672.9|3676|3670|3678.9|3672.9|3676|3670|6
1655337980000|2022-06-16 00:06:20|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|1
1655338010000|2022-06-16 00:06:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1655338020000|2022-06-16 00:07:00|3676.6|3670.6|3676.9|3670.9|3677.4|3671.4|3676.6|3670.6|4
1655338030000|2022-06-16 00:07:10|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1655338040000|2022-06-16 00:07:20|3676.9|3670.9|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|3
1655338050000|2022-06-16 00:07:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1655338060000|2022-06-16 00:07:40|3677.4|3671.4|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|2
1655338070000|2022-06-16 00:07:50|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1655338090000|2022-06-16 00:08:10|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655338100000|2022-06-16 00:08:20|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655338130000|2022-06-16 00:08:50|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1655338140000|2022-06-16 00:09:00|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655338170000|2022-06-16 00:09:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655338190000|2022-06-16 00:09:50|3677|3671|3677|3671|3677|3671|3677|3671|1
1655338200000|2022-06-16 00:10:00|3676.8|3670.8|3673.1|3667.1|3676.8|3670.8|3673.1|3667.1|6
1655338210000|2022-06-16 00:10:10|3672.9|3666.9|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|2
1655338220000|2022-06-16 00:10:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1655338230000|2022-06-16 00:10:30|3671.6|3665.6|3670.9|3664.9|3671.6|3665.6|3670.9|3664.9|3
1655338250000|2022-06-16 00:10:50|3671|3665|3670.5|3664.5|3671|3665|3670.5|3664.5|3
1655338260000|2022-06-16 00:11:00|3669.8|3663.8|3669.3|3663.3|3669.8|3663.8|3669.3|3663.3|2
1655338270000|2022-06-16 00:11:10|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1655338330000|2022-06-16 00:12:10|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1655338370000|2022-06-16 00:12:50|3669.5|3663.5|3669.3|3663.3|3669.5|3663.5|3669.3|3663.3|2
1655338390000|2022-06-16 00:13:10|3668.3|3662.3|3668.3|3662.3|3668.5|3662.5|3668.3|3662.3|3
1655338400000|2022-06-16 00:13:20|3668|3662|3668.3|3662.3|3668.3|3662.3|3667.5|3661.5|4
1655338410000|2022-06-16 00:13:30|3668.8|3662.8|3672|3666|3672|3666|3668.8|3662.8|5
1655338440000|2022-06-16 00:14:00|3672.3|3666.3|3674.3|3668.3|3674.3|3668.3|3672.3|3666.3|2
1655338460000|2022-06-16 00:14:20|3674.5|3668.5|3675.5|3669.5|3675.5|3669.5|3674.5|3668.5|3
1655338470000|2022-06-16 00:14:30|3675.3|3669.3|3673.5|3667.5|3675.3|3669.3|3673.5|3667.5|2
1655338480000|2022-06-16 00:14:40|3673.6|3667.6|3673.4|3667.4|3674.1|3668.1|3673.4|3667.4|4
1655338490000|2022-06-16 00:14:50|3673.5|3667.5|3672.8|3666.8|3673.5|3667.5|3672.8|3666.8|3
1655338500000|2022-06-16 00:15:00|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1655338510000|2022-06-16 00:15:10|3672.8|3666.8|3673.6|3667.6|3673.6|3667.6|3672.8|3666.8|3
1655338520000|2022-06-16 00:15:20|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|1
1655338550000|2022-06-16 00:15:50|3674.3|3668.3|3675.8|3669.8|3675.8|3669.8|3674.3|3668.3|4
1655338560000|2022-06-16 00:16:00|3676.5|3670.5|3675.5|3669.5|3676.5|3670.5|3675.5|3669.5|4
1655338580000|2022-06-16 00:16:20|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1655338590000|2022-06-16 00:16:30|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|1
1655338610000|2022-06-16 00:16:50|3675.3|3669.3|3673|3667|3675.3|3669.3|3672.9|3666.9|4
1655338620000|2022-06-16 00:17:00|3672.8|3666.8|3672.3|3666.3|3672.8|3666.8|3671.8|3665.8|4
1655338630000|2022-06-16 00:17:10|3672.5|3666.5|3672.3|3666.3|3672.5|3666.5|3672.3|3666.3|2
1655338650000|2022-06-16 00:17:30|3671.8|3665.8|3671.3|3665.3|3671.8|3665.8|3671.3|3665.3|2
1655338660000|2022-06-16 00:17:40|3670.5|3664.5|3670|3664|3670.5|3664.5|3669.5|3663.5|3
1655338670000|2022-06-16 00:17:50|3669.8|3663.8|3669.5|3663.5|3669.8|3663.8|3669.5|3663.5|2
1655338680000|2022-06-16 00:18:00|3669|3663|3669.8|3663.8|3669.8|3663.8|3669|3663|2
1655338700000|2022-06-16 00:18:20|3670|3664|3670.8|3664.8|3670.8|3664.8|3670|3664|2
1655338720000|2022-06-16 00:18:40|3670.5|3664.5|3669.8|3663.8|3670.5|3664.5|3669.8|3663.8|2
1655338790000|2022-06-16 00:19:50|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1655338800000|2022-06-16 00:20:00|3670.3|3664.3|3670|3664|3670.3|3664.3|3670|3664|2
1655338820000|2022-06-16 00:20:20|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1655338860000|2022-06-16 00:21:00|3669.5|3663.5|3669|3663|3669.5|3663.5|3669|3663|3
1655338870000|2022-06-16 00:21:10|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|1
1655338890000|2022-06-16 00:21:30|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1655338900000|2022-06-16 00:21:40|3670.3|3664.3|3670.8|3664.8|3670.8|3664.8|3670.3|3664.3|2
1655338920000|2022-06-16 00:22:00|3671|3665|3671|3665|3671|3665|3671|3665|1
1655338930000|2022-06-16 00:22:10|3671.3|3665.3|3672|3666|3672|3666|3671.3|3665.3|3
1655338960000|2022-06-16 00:22:40|3672.8|3666.8|3673.3|3667.3|3673.3|3667.3|3672.8|3666.8|2
1655338970000|2022-06-16 00:22:50|3673.5|3667.5|3673.8|3667.8|3674|3668|3673.5|3667.5|3
1655338980000|2022-06-16 00:23:00|3674|3668|3674|3668|3674.3|3668.3|3674|3668|3
1655339010000|2022-06-16 00:23:30|3674.3|3668.3|3676|3670|3676|3670|3674.3|3668.3|2
1655339070000|2022-06-16 00:24:30|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|1
1655339120000|2022-06-16 00:25:20|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|1
1655339130000|2022-06-16 00:25:30|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1655339140000|2022-06-16 00:25:40|3672.8|3666.8|3671.5|3665.5|3672.8|3666.8|3671.5|3665.5|3
1655339160000|2022-06-16 00:26:00|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|1
1655339370000|2022-06-16 00:29:30|3671|3665|3671.3|3665.3|3671.3|3665.3|3671|3665|2
1655339400000|2022-06-16 00:30:00|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1655339420000|2022-06-16 00:30:20|3671.3|3665.3|3672.3|3666.3|3672.3|3666.3|3671.3|3665.3|2
1655339450000|2022-06-16 00:30:50|3672.5|3666.5|3673.8|3667.8|3673.8|3667.8|3672.5|3666.5|2
1655339480000|2022-06-16 00:31:20|3674|3668|3673.8|3667.8|3674|3668|3673.8|3667.8|2
1655339520000|2022-06-16 00:32:00|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1655339630000|2022-06-16 00:33:50|3673.8|3667.8|3675|3669|3675|3669|3673.8|3667.8|3
1655339640000|2022-06-16 00:34:00|3675.3|3669.3|3675.5|3669.5|3675.5|3669.5|3675.3|3669.3|2
1655339670000|2022-06-16 00:34:30|3675.8|3669.8|3676.5|3670.5|3676.5|3670.5|3675.8|3669.8|4
1655339720000|2022-06-16 00:35:20|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|1
1655339940000|2022-06-16 00:39:00|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1655339950000|2022-06-16 00:39:10|3676.3|3670.3|3675.3|3669.3|3676.3|3670.3|3675.3|3669.3|4
1655340040000|2022-06-16 00:40:40|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|1
1655340090000|2022-06-16 00:41:30|3676.3|3670.3|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|2
1655340100000|2022-06-16 00:41:40|3677.5|3671.5|3676.5|3670.5|3677.5|3671.5|3676.5|3670.5|4
1655340130000|2022-06-16 00:42:10|3678|3672|3678.5|3672.5|3678.5|3672.5|3678|3672|2
1655340190000|2022-06-16 00:43:10|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1655340410000|2022-06-16 00:46:50|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1655340480000|2022-06-16 00:48:00|3678.3|3672.3|3677.8|3671.8|3678.3|3672.3|3677.8|3671.8|2
1655340510000|2022-06-16 00:48:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655340520000|2022-06-16 00:48:40|3677|3671|3677|3671|3677|3671|3676.8|3670.8|3
1655340630000|2022-06-16 00:50:30|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1655340690000|2022-06-16 00:51:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1655340700000|2022-06-16 00:51:40|3678.1|3672.1|3679.8|3673.8|3680.5|3674.5|3678.1|3672.1|7
1655340730000|2022-06-16 00:52:10|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|1
1655340760000|2022-06-16 00:52:40|3679.3|3673.3|3678.8|3672.8|3679.5|3673.5|3678.8|3672.8|3
1655340780000|2022-06-16 00:53:00|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3677.8|3671.8|5
1655340790000|2022-06-16 00:53:10|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|1
1655340810000|2022-06-16 00:53:30|3678|3672|3678|3672|3678|3672|3677.8|3671.8|3
1655340860000|2022-06-16 00:54:20|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.5|3671.5|3
1655340890000|2022-06-16 00:54:50|3678|3672|3678|3672|3678|3672|3678|3672|1
1655340920000|2022-06-16 00:55:20|3677.8|3671.8|3677.3|3671.3|3677.8|3671.8|3677.3|3671.3|2
1655340950000|2022-06-16 00:55:50|3678.1|3672.1|3678.8|3672.8|3679|3673|3678.1|3672.1|4
1655340960000|2022-06-16 00:56:00|3678.5|3672.5|3678.3|3672.3|3678.5|3672.5|3677.8|3671.8|4
1655340970000|2022-06-16 00:56:10|3678|3672|3677.8|3671.8|3678|3672|3677.8|3671.8|2
1655340980000|2022-06-16 00:56:20|3677.5|3671.5|3676.8|3670.8|3677.5|3671.5|3676.8|3670.8|2
1655340990000|2022-06-16 00:56:30|3676.5|3670.5|3676.3|3670.3|3676.5|3670.5|3676|3670|4
1655341010000|2022-06-16 00:56:50|3676|3670|3675.8|3669.8|3676|3670|3675.8|3669.8|2
1655341070000|2022-06-16 00:57:50|3675.5|3669.5|3675.3|3669.3|3675.5|3669.5|3675|3669|5
1655341080000|2022-06-16 00:58:00|3675|3669|3674.5|3668.5|3675|3669|3674.5|3668.5|3
1655341090000|2022-06-16 00:58:10|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|1
1655341140000|2022-06-16 00:59:00|3674|3668|3674|3668|3674|3668|3674|3668|1
1655341170000|2022-06-16 00:59:30|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1655341190000|2022-06-16 00:59:50|3674|3668|3674|3668|3674|3668|3674|3668|1
1655341200000|2022-06-16 01:00:00|3676.5|3670.5|3681|3675|3681.3|3675.3|3676.5|3670.5|20
1655341210000|2022-06-16 01:00:10|3680.8|3674.8|3679.8|3673.8|3681|3675|3679.8|3673.8|12
1655341220000|2022-06-16 01:00:20|3679.5|3673.5|3679.6|3673.6|3679.8|3673.8|3678.8|3672.8|15
1655341230000|2022-06-16 01:00:30|3679.9|3673.9|3682.6|3676.6|3682.6|3676.6|3679.9|3673.9|16
1655341240000|2022-06-16 01:00:40|3682.1|3676.1|3681.6|3675.6|3682.4|3676.4|3680.4|3674.4|20
1655341250000|2022-06-16 01:00:50|3681.4|3675.4|3681.1|3675.1|3682.1|3676.1|3681.1|3675.1|15
1655341260000|2022-06-16 01:01:00|3680.9|3674.9|3682.3|3676.3|3682.3|3676.3|3680.9|3674.9|17
1655341270000|2022-06-16 01:01:10|3683.8|3677.8|3686.3|3680.3|3686.3|3680.3|3683.8|3677.8|10
1655341280000|2022-06-16 01:01:20|3685.4|3679.4|3688.5|3682.5|3688.5|3682.5|3685.4|3679.4|14
1655341290000|2022-06-16 01:01:30|3688.4|3682.4|3693.3|3687.3|3694.4|3688.4|3688.4|3682.4|20
1655341300000|2022-06-16 01:01:40|3693|3687|3694.3|3688.3|3694.3|3688.3|3692.5|3686.5|23
1655341310000|2022-06-16 01:01:50|3694|3688|3693.8|3687.8|3696.8|3690.8|3692.8|3686.8|24
1655341320000|2022-06-16 01:02:00|3693.6|3687.6|3693|3687|3694|3688|3692.5|3686.5|15
1655341330000|2022-06-16 01:02:10|3693.3|3687.3|3697.4|3691.4|3699.5|3693.5|3693.3|3687.3|19
1655341340000|2022-06-16 01:02:20|3697.3|3691.3|3695.8|3689.8|3697.3|3691.3|3695.8|3689.8|3
1655341350000|2022-06-16 01:02:30|3695.3|3689.3|3697.4|3691.4|3697.4|3691.4|3695.3|3689.3|7
1655341360000|2022-06-16 01:02:40|3697.5|3691.5|3698.5|3692.5|3700|3694|3697.5|3691.5|9
1655341370000|2022-06-16 01:02:50|3698.6|3692.6|3698.3|3692.3|3699.9|3693.9|3698|3692|15
1655341380000|2022-06-16 01:03:00|3699.5|3693.5|3700.5|3694.5|3700.6|3694.6|3698.3|3692.3|28
1655341390000|2022-06-16 01:03:10|3699|3693|3700.1|3694.1|3700.8|3694.8|3698.8|3692.8|19
1655341400000|2022-06-16 01:03:20|3699.3|3693.3|3697.6|3691.6|3699.8|3693.8|3697.6|3691.6|17
1655341410000|2022-06-16 01:03:30|3698|3692|3697.3|3691.3|3698.3|3692.3|3696.8|3690.8|12
1655341420000|2022-06-16 01:03:40|3696.9|3690.9|3700.1|3694.1|3700.1|3694.1|3696.9|3690.9|10
1655341430000|2022-06-16 01:03:50|3699.8|3693.8|3699.1|3693.1|3699.8|3693.8|3699.1|3693.1|3
1655341440000|2022-06-16 01:04:00|3699.5|3693.5|3700.6|3694.6|3700.6|3694.6|3699.5|3693.5|3
1655341450000|2022-06-16 01:04:10|3701.1|3695.1|3702.4|3696.4|3703.1|3697.1|3700.9|3694.9|14
1655341460000|2022-06-16 01:04:20|3702.6|3696.6|3702.9|3696.9|3703.4|3697.4|3702.4|3696.4|11
1655341470000|2022-06-16 01:04:30|3701.9|3695.9|3708.3|3702.3|3708.3|3702.3|3701.9|3695.9|8
1655341480000|2022-06-16 01:04:40|3708|3702|3704.1|3698.1|3708|3702|3704.1|3698.1|5
1655341490000|2022-06-16 01:04:50|3704.5|3698.5|3705|3699|3705.3|3699.3|3704|3698|7
1655341500000|2022-06-16 01:05:00|3704.6|3698.6|3706.6|3700.6|3708|3702|3704.4|3698.4|14
1655341510000|2022-06-16 01:05:10|3706.9|3700.9|3705.9|3699.9|3706.9|3700.9|3705.9|3699.9|5
1655341520000|2022-06-16 01:05:20|3706.1|3700.1|3706.4|3700.4|3706.9|3700.9|3704.9|3698.9|9
1655341530000|2022-06-16 01:05:30|3705.9|3699.9|3707.1|3701.1|3707.1|3701.1|3705.6|3699.6|16
1655341540000|2022-06-16 01:05:40|3706.6|3700.6|3707.1|3701.1|3707.1|3701.1|3705.6|3699.6|13
1655341550000|2022-06-16 01:05:50|3706.9|3700.9|3707.6|3701.6|3707.6|3701.6|3706.9|3700.9|9
1655341560000|2022-06-16 01:06:00|3708.4|3702.4|3736|3730|3742.1|3732.8|3708.4|3702.4|29
1655341570000|2022-06-16 01:06:10|3735.5|3729.5|3730.8|3724.8|3736|3730|3730.5|3724.5|14
1655341580000|2022-06-16 01:06:20|3730.5|3724.5|3729.3|3723.3|3730.5|3724.5|3729.3|3723.3|4
1655341590000|2022-06-16 01:06:30|3729.5|3723.5|3728.9|3722.9|3729.6|3723.6|3728.9|3722.9|5
1655341600000|2022-06-16 01:06:40|3728.6|3722.6|3727.6|3721.6|3728.6|3722.6|3727.6|3721.6|4
1655341610000|2022-06-16 01:06:50|3727.4|3721.4|3727.1|3721.1|3727.4|3721.4|3727.1|3721.1|2
1655341620000|2022-06-16 01:07:00|3726.9|3720.9|3725.9|3719.9|3726.9|3720.9|3725.9|3719.9|5
1655341630000|2022-06-16 01:07:10|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|2
1655341650000|2022-06-16 01:07:30|3725.1|3719.1|3724.6|3718.6|3725.1|3719.1|3724.6|3718.6|3
1655341690000|2022-06-16 01:08:10|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1655341740000|2022-06-16 01:09:00|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1655341750000|2022-06-16 01:09:10|3724.4|3718.4|3726.4|3720.4|3726.4|3720.4|3724.4|3718.4|3
1655341760000|2022-06-16 01:09:20|3724.9|3718.9|3723.9|3717.9|3725.1|3719.1|3723.9|3717.9|10
1655341770000|2022-06-16 01:09:30|3723.8|3717.8|3722.5|3716.5|3723.8|3717.8|3722.5|3716.5|8
1655341780000|2022-06-16 01:09:40|3722.8|3716.8|3723|3717|3723.3|3717.3|3722.8|3716.8|4
1655341790000|2022-06-16 01:09:50|3722.8|3716.8|3723.8|3717.8|3723.8|3717.8|3722.3|3716.3|7
1655341800000|2022-06-16 01:10:00|3724|3718|3724.5|3718.5|3725.8|3719.8|3724|3718|6
1655341810000|2022-06-16 01:10:10|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1655341840000|2022-06-16 01:10:40|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1655341850000|2022-06-16 01:10:50|3724|3718|3726.3|3720.3|3726.3|3720.3|3724|3718|6
1655341860000|2022-06-16 01:11:00|3725.8|3719.8|3724|3718|3725.8|3719.8|3723.8|3717.8|6
1655341870000|2022-06-16 01:11:10|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1655341890000|2022-06-16 01:11:30|3724.3|3718.3|3725.3|3719.3|3725.3|3719.3|3724.3|3718.3|2
1655341900000|2022-06-16 01:11:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1655341910000|2022-06-16 01:11:50|3724.8|3718.8|3725.5|3719.5|3726|3720|3724.8|3718.8|4
1655341920000|2022-06-16 01:12:00|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1655341930000|2022-06-16 01:12:10|3725|3719|3724.5|3718.5|3725|3719|3724.5|3718.5|2
1655341940000|2022-06-16 01:12:20|3725|3719|3724.5|3718.5|3725|3719|3724.5|3718.5|2
1655341950000|2022-06-16 01:12:30|3724.8|3718.8|3725.3|3719.3|3725.3|3719.3|3724.8|3718.8|3
1655341970000|2022-06-16 01:12:50|3725|3719|3725.3|3719.3|3725.3|3719.3|3724.5|3718.5|4
1655341980000|2022-06-16 01:13:00|3725.5|3719.5|3725|3719|3725.8|3719.8|3725|3719|5
1655341990000|2022-06-16 01:13:10|3725.3|3719.3|3724.5|3718.5|3725.3|3719.3|3724.5|3718.5|4
1655342030000|2022-06-16 01:13:50|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1655342040000|2022-06-16 01:14:00|3724|3718|3724|3718|3724|3718|3724|3718|1
1655342050000|2022-06-16 01:14:10|3723.8|3717.8|3723|3717|3723.8|3717.8|3722.3|3716.3|5
1655342060000|2022-06-16 01:14:20|3722.3|3716.3|3723.8|3717.8|3723.8|3717.8|3722.3|3716.3|6
1655342080000|2022-06-16 01:14:40|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1655342090000|2022-06-16 01:14:50|3724.5|3718.5|3726.5|3720.5|3726.5|3720.5|3724.5|3718.5|3
1655342130000|2022-06-16 01:15:30|3726|3720|3727.5|3721.5|3727.5|3721.5|3726|3720|3
1655342140000|2022-06-16 01:15:40|3727|3721|3726.8|3720.8|3727|3721|3726.5|3720.5|4
1655342160000|2022-06-16 01:16:00|3727|3721|3728|3722|3728|3722|3727|3721|4
1655342170000|2022-06-16 01:16:10|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728|3722|3
1655342190000|2022-06-16 01:16:30|3728|3722|3728.5|3722.5|3728.5|3722.5|3726.5|3720.5|8
1655342200000|2022-06-16 01:16:40|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1655342210000|2022-06-16 01:16:50|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|2
1655342250000|2022-06-16 01:17:30|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|2
1655342260000|2022-06-16 01:17:40|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1655342290000|2022-06-16 01:18:10|3729|3723|3729|3723|3729|3723|3729|3723|1
1655342340000|2022-06-16 01:19:00|3728.8|3722.8|3727.8|3721.8|3728.8|3722.8|3726.5|3720.5|7
1655342360000|2022-06-16 01:19:20|3728|3722|3728.8|3722.8|3728.8|3722.8|3728|3722|3
1655342370000|2022-06-16 01:19:30|3729|3723|3729.3|3723.3|3729.3|3723.3|3729|3723|2
1655342390000|2022-06-16 01:19:50|3729|3723|3729.3|3723.3|3730|3724|3729|3723|4
1655342400000|2022-06-16 01:20:00|3729.5|3723.5|3729.5|3723.5|3730|3724|3729.5|3723.5|13
1655342410000|2022-06-16 01:20:10|3730|3724|3731|3725|3732|3726|3730|3724|10
1655342420000|2022-06-16 01:20:20|3730.8|3724.8|3732.3|3726.3|3732.3|3726.3|3730.8|3724.8|9
1655342430000|2022-06-16 01:20:30|3732.9|3726.9|3733.8|3727.8|3735.3|3729.3|3732.6|3726.6|17
1655342440000|2022-06-16 01:20:40|3734.8|3728.8|3734.5|3728.5|3735|3729|3733.5|3727.5|5
1655342450000|2022-06-16 01:20:50|3733.8|3727.8|3731.8|3725.8|3733.8|3727.8|3731.8|3725.8|4
1655342460000|2022-06-16 01:21:00|3731.5|3725.5|3732.3|3726.3|3733.5|3727.5|3731.5|3725.5|10
1655342470000|2022-06-16 01:21:10|3732|3726|3732|3726|3732|3726|3732|3726|1
1655342480000|2022-06-16 01:21:20|3732.3|3726.3|3731.8|3725.8|3732.3|3726.3|3731.8|3725.8|5
1655342490000|2022-06-16 01:21:30|3732.3|3726.3|3730.3|3724.3|3732.5|3726.5|3730.3|3724.3|9
1655342500000|2022-06-16 01:21:40|3730.5|3724.5|3732|3726|3732.8|3726.8|3730.3|3724.3|14
1655342510000|2022-06-16 01:21:50|3732.3|3726.3|3732.5|3726.5|3732.8|3726.8|3731.8|3725.8|16
1655342520000|2022-06-16 01:22:00|3732|3726|3732.3|3726.3|3732.5|3726.5|3732|3726|11
1655342530000|2022-06-16 01:22:10|3732|3726|3730.3|3724.3|3732|3726|3730|3724|10
1655342540000|2022-06-16 01:22:20|3730.5|3724.5|3730.8|3724.8|3732|3726|3730.5|3724.5|21
1655342550000|2022-06-16 01:22:30|3731|3725|3731.5|3725.5|3732|3726|3730.8|3724.8|14
1655342560000|2022-06-16 01:22:40|3731.8|3725.8|3732|3726|3732.3|3726.3|3731.3|3725.3|10
1655342570000|2022-06-16 01:22:50|3732.3|3726.3|3731.8|3725.8|3732.3|3726.3|3731.5|3725.5|5
1655342580000|2022-06-16 01:23:00|3731.5|3725.5|3732|3726|3732|3726|3731.5|3725.5|3
1655342600000|2022-06-16 01:23:20|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3730.8|3724.8|3
1655342610000|2022-06-16 01:23:30|3730.8|3724.8|3731.8|3725.8|3732|3726|3730.8|3724.8|7
1655342620000|2022-06-16 01:23:40|3732|3726|3731.8|3725.8|3732.3|3726.3|3731.8|3725.8|5
1655342630000|2022-06-16 01:23:50|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732|3726|3
1655342640000|2022-06-16 01:24:00|3732.5|3726.5|3732.3|3726.3|3732.8|3726.8|3732.3|3726.3|7
1655342650000|2022-06-16 01:24:10|3732|3726|3732.3|3726.3|3732.3|3726.3|3732|3726|2
1655342660000|2022-06-16 01:24:20|3732|3726|3732|3726|3732|3726|3732|3726|1
1655342670000|2022-06-16 01:24:30|3731|3725|3732|3726|3732.3|3726.3|3730.3|3724.3|10
1655342680000|2022-06-16 01:24:40|3731.8|3725.8|3732|3726|3732|3726|3731.8|3725.8|2
1655342690000|2022-06-16 01:24:50|3732.3|3726.3|3731.5|3725.5|3732.3|3726.3|3731.5|3725.5|4
1655342700000|2022-06-16 01:25:00|3729.8|3723.8|3730.5|3724.5|3731.5|3725.5|3729.8|3723.8|10
1655342710000|2022-06-16 01:25:10|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|3
1655342720000|2022-06-16 01:25:20|3731|3725|3731|3725|3731.8|3725.8|3730.8|3724.8|10
1655342730000|2022-06-16 01:25:30|3730.8|3724.8|3731.8|3725.8|3731.8|3725.8|3730.8|3724.8|3
1655342740000|2022-06-16 01:25:40|3732|3726|3732.3|3726.3|3732.3|3726.3|3732|3726|2
1655342760000|2022-06-16 01:26:00|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.3|3726.3|3
1655342770000|2022-06-16 01:26:10|3732.8|3726.8|3735|3729|3735.3|3729.3|3732.8|3726.8|15
1655342780000|2022-06-16 01:26:20|3735.3|3729.3|3734.8|3728.8|3735.5|3729.5|3734.8|3728.8|7
1655342790000|2022-06-16 01:26:30|3734.5|3728.5|3735.5|3729.5|3735.5|3729.5|3734.5|3728.5|8
1655342800000|2022-06-16 01:26:40|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735|3729|9
1655342810000|2022-06-16 01:26:50|3735.5|3729.5|3735|3729|3736.5|3730.5|3735|3729|11
1655342820000|2022-06-16 01:27:00|3734|3728|3735.3|3729.3|3736.3|3730.3|3734|3728|9
1655342830000|2022-06-16 01:27:10|3736.5|3730.5|3735|3729|3736.5|3730.5|3734.3|3728.3|9
1655342840000|2022-06-16 01:27:20|3735.3|3729.3|3733.5|3727.5|3735.3|3729.3|3733.5|3727.5|9
1655342850000|2022-06-16 01:27:30|3733.3|3727.3|3734.3|3728.3|3734.8|3728.8|3732.5|3726.5|9
1655342860000|2022-06-16 01:27:40|3733.8|3727.8|3733.8|3727.8|3735|3729|3733.8|3727.8|6
1655342870000|2022-06-16 01:27:50|3734.3|3728.3|3733.8|3727.8|3734.3|3728.3|3733|3727|7
1655342880000|2022-06-16 01:28:00|3734.3|3728.3|3735.3|3729.3|3735.8|3729.8|3734|3728|8
1655342890000|2022-06-16 01:28:10|3735.5|3729.5|3734.5|3728.5|3735.5|3729.5|3734.3|3728.3|15
1655342900000|2022-06-16 01:28:20|3735|3729|3734.8|3728.8|3736.3|3730.3|3734.3|3728.3|12
1655342910000|2022-06-16 01:28:30|3734.5|3728.5|3734.8|3728.8|3735|3729|3734.5|3728.5|14
1655342920000|2022-06-16 01:28:40|3734.5|3728.5|3734.3|3728.3|3735|3729|3734|3728|13
1655342930000|2022-06-16 01:28:50|3734.5|3728.5|3735.3|3729.3|3735.3|3729.3|3734.5|3728.5|11
1655342940000|2022-06-16 01:29:00|3734.8|3728.8|3735|3729|3735|3729|3734.5|3728.5|5
1655342960000|2022-06-16 01:29:20|3735.3|3729.3|3734.3|3728.3|3735.3|3729.3|3734.3|3728.3|2
1655342970000|2022-06-16 01:29:30|3734.5|3728.5|3734|3728|3735.3|3729.3|3734|3728|4
1655342980000|2022-06-16 01:29:40|3733.5|3727.5|3734|3728|3734.8|3728.8|3733.5|3727.5|5
1655342990000|2022-06-16 01:29:50|3733.8|3727.8|3733.5|3727.5|3734.8|3728.8|3733.5|3727.5|6
1655343000000|2022-06-16 01:30:00|3734.3|3728.3|3734|3728|3735.3|3729.3|3733.5|3727.5|9
1655343010000|2022-06-16 01:30:10|3735.3|3729.3|3734|3728|3736|3730|3734|3728|9
1655343020000|2022-06-16 01:30:20|3735.3|3729.3|3734|3728|3735.3|3729.3|3734|3728|6
1655343030000|2022-06-16 01:30:30|3734.3|3728.3|3735.1|3729.1|3735.3|3729.3|3734.3|3728.3|3
1655343040000|2022-06-16 01:30:40|3735.3|3729.3|3734.5|3728.5|3735.3|3729.3|3734.5|3728.5|15
1655343060000|2022-06-16 01:31:00|3734.8|3728.8|3735|3729|3735|3729|3734.5|3728.5|5
1655343070000|2022-06-16 01:31:10|3735.3|3729.3|3734.8|3728.8|3736.3|3730.3|3734.8|3728.8|10
1655343080000|2022-06-16 01:31:20|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734.3|3728.3|2
1655343090000|2022-06-16 01:31:30|3734|3728|3734|3728|3734.3|3728.3|3733.8|3727.8|5
1655343100000|2022-06-16 01:31:40|3733.8|3727.8|3732|3726|3733.8|3727.8|3731|3725|9
1655343110000|2022-06-16 01:31:50|3732.5|3726.5|3732.8|3726.8|3733.5|3727.5|3732.3|3726.3|11
1655343120000|2022-06-16 01:32:00|3732.5|3726.5|3732|3726|3733|3727|3731|3725|11
1655343130000|2022-06-16 01:32:10|3732.8|3726.8|3732|3726|3732.8|3726.8|3731|3725|11
1655343140000|2022-06-16 01:32:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|3
1655343150000|2022-06-16 01:32:30|3731.8|3725.8|3733.3|3727.3|3733.3|3727.3|3731.8|3725.8|9
1655343160000|2022-06-16 01:32:40|3732.8|3726.8|3732|3726|3733.3|3727.3|3732|3726|7
1655343170000|2022-06-16 01:32:50|3730.8|3724.8|3731.8|3725.8|3731.8|3725.8|3730.8|3724.8|5
1655343180000|2022-06-16 01:33:00|3731.5|3725.5|3730.5|3724.5|3731.5|3725.5|3730.3|3724.3|8
1655343190000|2022-06-16 01:33:10|3731.3|3725.3|3729.5|3723.5|3731.5|3725.5|3729.5|3723.5|11
1655343200000|2022-06-16 01:33:20|3729.3|3723.3|3728.8|3722.8|3729.5|3723.5|3728.5|3722.5|6
1655343210000|2022-06-16 01:33:30|3728.3|3722.3|3728.8|3722.8|3728.8|3722.8|3728|3722|13
1655343220000|2022-06-16 01:33:40|3729.3|3723.3|3729|3723|3729.3|3723.3|3728.8|3722.8|3
1655343230000|2022-06-16 01:33:50|3728|3722|3729|3723|3729|3723|3728|3722|7
1655343240000|2022-06-16 01:34:00|3728.3|3722.3|3728.5|3722.5|3729|3723|3727.8|3721.8|11
1655343250000|2022-06-16 01:34:10|3728|3722|3727.8|3721.8|3729.3|3723.3|3727.3|3721.3|18
1655343260000|2022-06-16 01:34:20|3728.3|3722.3|3727.5|3721.5|3728.5|3722.5|3726.8|3720.8|16
1655343270000|2022-06-16 01:34:30|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3727|3721|11
1655343280000|2022-06-16 01:34:40|3727.3|3721.3|3728.5|3722.5|3728.8|3722.8|3726.8|3720.8|14
1655343290000|2022-06-16 01:34:50|3728.3|3722.3|3728.8|3722.8|3728.8|3722.8|3727.8|3721.8|5
1655343300000|2022-06-16 01:35:00|3729|3723|3730|3724|3730|3724|3728.3|3722.3|13
1655343310000|2022-06-16 01:35:10|3730.5|3724.5|3729.5|3723.5|3730.5|3724.5|3728.8|3722.8|11
1655343320000|2022-06-16 01:35:20|3729.3|3723.3|3729.3|3723.3|3729.5|3723.5|3729.3|3723.3|3
1655343330000|2022-06-16 01:35:30|3729.5|3723.5|3729.8|3723.8|3730.5|3724.5|3729.3|3723.3|9
1655343340000|2022-06-16 01:35:40|3729.5|3723.5|3730.3|3724.3|3730.5|3724.5|3729.5|3723.5|15
1655343350000|2022-06-16 01:35:50|3730|3724|3730.5|3724.5|3730.8|3724.8|3729.5|3723.5|10
1655343360000|2022-06-16 01:36:00|3730.3|3724.3|3729.5|3723.5|3730.3|3724.3|3729.5|3723.5|6
1655343370000|2022-06-16 01:36:10|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|4
1655343380000|2022-06-16 01:36:20|3730|3724|3729.5|3723.5|3730.5|3724.5|3729.5|3723.5|5
1655343430000|2022-06-16 01:37:10|3730|3724|3729.8|3723.8|3730|3724|3729.8|3723.8|4
1655343440000|2022-06-16 01:37:20|3729.5|3723.5|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|3
1655343450000|2022-06-16 01:37:30|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1655343470000|2022-06-16 01:37:50|3729.5|3723.5|3729.3|3723.3|3729.5|3723.5|3729.3|3723.3|2
1655343480000|2022-06-16 01:38:00|3729|3723|3729|3723|3729.3|3723.3|3729|3723|5
1655343490000|2022-06-16 01:38:10|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1655343500000|2022-06-16 01:38:20|3729|3723|3729|3723|3729|3723|3728.8|3722.8|5
1655343510000|2022-06-16 01:38:30|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|4
1655343520000|2022-06-16 01:38:40|3729.3|3723.3|3729.5|3723.5|3730|3724|3729.3|3723.3|10
1655343530000|2022-06-16 01:38:50|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1655343540000|2022-06-16 01:39:00|3729.8|3723.8|3730|3724|3730|3724|3729.3|3723.3|6
1655343550000|2022-06-16 01:39:10|3729.5|3723.5|3729.5|3723.5|3730.3|3724.3|3729.5|3723.5|10
1655343560000|2022-06-16 01:39:20|3729.8|3723.8|3729.8|3723.8|3730|3724|3729.5|3723.5|5
1655343570000|2022-06-16 01:39:30|3729.5|3723.5|3729.3|3723.3|3729.8|3723.8|3729.3|3723.3|4
1655343580000|2022-06-16 01:39:40|3729.5|3723.5|3729|3723|3729.5|3723.5|3729|3723|4
1655343590000|2022-06-16 01:39:50|3729.5|3723.5|3729|3723|3729.5|3723.5|3729|3723|6
1655343600000|2022-06-16 01:40:00|3728.8|3722.8|3727.3|3721.3|3728.8|3722.8|3726.8|3720.8|7
1655343610000|2022-06-16 01:40:10|3726.8|3720.8|3726.3|3720.3|3727|3721|3726|3720|9
1655343620000|2022-06-16 01:40:20|3726|3720|3724.5|3718.5|3726.5|3720.5|3723.8|3717.8|17
1655343630000|2022-06-16 01:40:30|3724.3|3718.3|3724.3|3718.3|3725.5|3719.5|3723.8|3717.8|24
1655343640000|2022-06-16 01:40:40|3724.8|3718.8|3723.8|3717.8|3724.8|3718.8|3723.8|3717.8|15
1655343650000|2022-06-16 01:40:50|3725.3|3719.3|3722|3716|3725.3|3719.3|3722|3716|13
1655343660000|2022-06-16 01:41:00|3723|3717|3723.8|3717.8|3724.5|3718.5|3723|3717|14
1655343670000|2022-06-16 01:41:10|3724|3718|3724.3|3718.3|3724.3|3718.3|3722.8|3716.8|11
1655343680000|2022-06-16 01:41:20|3723.5|3717.5|3724.5|3718.5|3724.8|3718.8|3723.5|3717.5|6
1655343690000|2022-06-16 01:41:30|3724.3|3718.3|3724.8|3718.8|3724.8|3718.8|3724.3|3718.3|6
1655343700000|2022-06-16 01:41:40|3724.3|3718.3|3724.5|3718.5|3724.5|3718.5|3723.5|3717.5|6
1655343710000|2022-06-16 01:41:50|3723.8|3717.8|3724.3|3718.3|3724.5|3718.5|3723.5|3717.5|7
1655343720000|2022-06-16 01:42:00|3724.5|3718.5|3724.3|3718.3|3724.5|3718.5|3724.3|3718.3|2
1655343730000|2022-06-16 01:42:10|3724.8|3718.8|3724.8|3718.8|3725.3|3719.3|3724|3718|6
1655343740000|2022-06-16 01:42:20|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724|3718|4
1655343750000|2022-06-16 01:42:30|3724|3718|3724.3|3718.3|3724.3|3718.3|3724|3718|2
1655343760000|2022-06-16 01:42:40|3724|3718|3723.8|3717.8|3724|3718|3723.3|3717.3|3
1655343770000|2022-06-16 01:42:50|3723.5|3717.5|3722.3|3716.3|3723.5|3717.5|3722.3|3716.3|5
1655343790000|2022-06-16 01:43:10|3722|3716|3722.3|3716.3|3722.3|3716.3|3722|3716|6
1655343800000|2022-06-16 01:43:20|3722|3716|3722|3716|3722|3716|3722|3716|1
1655343820000|2022-06-16 01:43:40|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3721.5|3715.5|8
1655343830000|2022-06-16 01:43:50|3722|3716|3723.8|3717.8|3723.8|3717.8|3722|3716|8
1655343840000|2022-06-16 01:44:00|3723.3|3717.3|3723.8|3717.8|3723.8|3717.8|3722.5|3716.5|10
1655343850000|2022-06-16 01:44:10|3723.3|3717.3|3723.3|3717.3|3723.8|3717.8|3722.8|3716.8|11
1655343860000|2022-06-16 01:44:20|3722.8|3716.8|3724|3718|3724|3718|3722.8|3716.8|4
1655343870000|2022-06-16 01:44:30|3723.5|3717.5|3723.3|3717.3|3723.5|3717.5|3722.8|3716.8|5
1655343880000|2022-06-16 01:44:40|3722.8|3716.8|3723.8|3717.8|3723.8|3717.8|3722.8|3716.8|3
1655343890000|2022-06-16 01:44:50|3723.3|3717.3|3723.3|3717.3|3723.3|3717.3|3723.3|3717.3|1
1655343900000|2022-06-16 01:45:00|3723|3717|3723|3717|3723|3717|3723|3717|1
1655343910000|2022-06-16 01:45:10|3722.5|3716.5|3723.3|3717.3|3724|3718|3722.5|3716.5|19
1655343920000|2022-06-16 01:45:20|3723|3717|3724.3|3718.3|3724.3|3718.3|3722.5|3716.5|18
1655343930000|2022-06-16 01:45:30|3723.5|3717.5|3724|3718|3724.3|3718.3|3723.5|3717.5|12
1655343940000|2022-06-16 01:45:40|3723.5|3717.5|3724.8|3718.8|3725|3719|3723.5|3717.5|7
1655343950000|2022-06-16 01:45:50|3724|3718|3724.8|3718.8|3725|3719|3724|3718|8
1655343960000|2022-06-16 01:46:00|3724|3718|3726.3|3720.3|3726.3|3720.3|3724|3718|3
1655343970000|2022-06-16 01:46:10|3726.5|3720.5|3725.3|3719.3|3727.3|3721.3|3725.3|3719.3|14
1655343980000|2022-06-16 01:46:20|3725.5|3719.5|3724.8|3718.8|3725.8|3719.8|3724|3718|12
1655343990000|2022-06-16 01:46:30|3724.5|3718.5|3725.3|3719.3|3725.5|3719.5|3724.5|3718.5|11
1655344000000|2022-06-16 01:46:40|3724.5|3718.5|3724.5|3718.5|3725.8|3719.8|3724.5|3718.5|5
1655344010000|2022-06-16 01:46:50|3724.8|3718.8|3724|3718|3725|3719|3723.8|3717.8|16
1655344020000|2022-06-16 01:47:00|3725|3719|3725.3|3719.3|3725.3|3719.3|3724.3|3718.3|7
1655344030000|2022-06-16 01:47:10|3724.8|3718.8|3724.3|3718.3|3725.8|3719.8|3724.3|3718.3|11
1655344040000|2022-06-16 01:47:20|3724.8|3718.8|3722.8|3716.8|3724.8|3718.8|3722.8|3716.8|11
1655344050000|2022-06-16 01:47:30|3723.8|3717.8|3722.5|3716.5|3723.8|3717.8|3722.5|3716.5|4
1655344060000|2022-06-16 01:47:40|3722.8|3716.8|3722.8|3716.8|3723.3|3717.3|3722.8|3716.8|5
1655344070000|2022-06-16 01:47:50|3722.5|3716.5|3722.3|3716.3|3722.8|3716.8|3722.3|3716.3|4
1655344080000|2022-06-16 01:48:00|3722|3716|3721.8|3715.8|3722.3|3716.3|3721.8|3715.8|3
1655344090000|2022-06-16 01:48:10|3721.3|3715.3|3719.5|3713.5|3721.3|3715.3|3719.5|3713.5|3
1655344100000|2022-06-16 01:48:20|3719.3|3713.3|3720|3714|3720.5|3714.5|3719|3713|11
1655344110000|2022-06-16 01:48:30|3720.3|3714.3|3720.8|3714.8|3720.8|3714.8|3719.8|3713.8|7
1655344120000|2022-06-16 01:48:40|3721.3|3715.3|3720.5|3714.5|3721.3|3715.3|3720.3|3714.3|6
1655344130000|2022-06-16 01:48:50|3721.3|3715.3|3721.5|3715.5|3721.5|3715.5|3720.5|3714.5|3
1655344150000|2022-06-16 01:49:10|3720.5|3714.5|3722|3716|3722.3|3716.3|3720.3|3714.3|7
1655344160000|2022-06-16 01:49:20|3720.5|3714.5|3722|3716|3722.5|3716.5|3720.5|3714.5|6
1655344170000|2022-06-16 01:49:30|3721.3|3715.3|3722.3|3716.3|3722.5|3716.5|3721|3715|10
1655344200000|2022-06-16 01:50:00|3721.5|3715.5|3721.8|3715.8|3722.3|3716.3|3720.8|3714.8|7
1655344210000|2022-06-16 01:50:10|3721.5|3715.5|3721.8|3715.8|3721.8|3715.8|3721.5|3715.5|2
1655344220000|2022-06-16 01:50:20|3721|3715|3722.3|3716.3|3722.3|3716.3|3721|3715|2
1655344230000|2022-06-16 01:50:30|3721.5|3715.5|3722.5|3716.5|3722.5|3716.5|3721|3715|5
1655344240000|2022-06-16 01:50:40|3721|3715|3722.3|3716.3|3722.5|3716.5|3721|3715|10
1655344250000|2022-06-16 01:50:50|3721.8|3715.8|3722.5|3716.5|3722.5|3716.5|3721.8|3715.8|6
1655344260000|2022-06-16 01:51:00|3721.5|3715.5|3722.5|3716.5|3722.5|3716.5|3721.5|3715.5|3
1655344290000|2022-06-16 01:51:30|3721.8|3715.8|3722.3|3716.3|3722.3|3716.3|3721.8|3715.8|2
1655344300000|2022-06-16 01:51:40|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|1
1655344310000|2022-06-16 01:51:50|3722|3716|3724.3|3718.3|3724.5|3718.5|3722|3716|6
1655344320000|2022-06-16 01:52:00|3724.5|3718.5|3726.5|3720.5|3726.5|3720.5|3724.5|3718.5|6
1655344330000|2022-06-16 01:52:10|3726|3720|3725.5|3719.5|3726|3720|3725.5|3719.5|3
1655344340000|2022-06-16 01:52:20|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1655344350000|2022-06-16 01:52:30|3726|3720|3725.8|3719.8|3726.3|3720.3|3725.8|3719.8|6
1655344360000|2022-06-16 01:52:40|3726.3|3720.3|3727.3|3721.3|3727.3|3721.3|3726|3720|8
1655344370000|2022-06-16 01:52:50|3726.8|3720.8|3727.3|3721.3|3727.5|3721.5|3726.5|3720.5|17
1655344380000|2022-06-16 01:53:00|3726.5|3720.5|3726|3720|3726.5|3720.5|3725.5|3719.5|6
1655344390000|2022-06-16 01:53:10|3725.8|3719.8|3726|3720|3726.5|3720.5|3725.5|3719.5|5
1655344400000|2022-06-16 01:53:20|3725.8|3719.8|3725.5|3719.5|3726|3720|3725|3719|4
1655344420000|2022-06-16 01:53:40|3726.3|3720.3|3725.5|3719.5|3726.3|3720.3|3725.3|3719.3|3
1655344430000|2022-06-16 01:53:50|3726.3|3720.3|3725.5|3719.5|3726.8|3720.8|3725.5|3719.5|3
1655344440000|2022-06-16 01:54:00|3725.3|3719.3|3725.8|3719.8|3726|3720|3725|3719|9
1655344450000|2022-06-16 01:54:10|3725|3719|3725|3719|3726|3720|3725|3719|10
1655344460000|2022-06-16 01:54:20|3724.8|3718.8|3724.5|3718.5|3725.3|3719.3|3724|3718|12
1655344470000|2022-06-16 01:54:30|3723.5|3717.5|3724.8|3718.8|3725|3719|3723.5|3717.5|3
1655344480000|2022-06-16 01:54:40|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.3|3718.3|6
1655344500000|2022-06-16 01:55:00|3724.5|3718.5|3724.3|3718.3|3724.5|3718.5|3723.8|3717.8|4
1655344510000|2022-06-16 01:55:10|3724|3718|3723.8|3717.8|3724.3|3718.3|3723.8|3717.8|4
1655344520000|2022-06-16 01:55:20|3724|3718|3724.3|3718.3|3724.5|3718.5|3724|3718|5
1655344530000|2022-06-16 01:55:30|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.3|3718.3|6
1655344540000|2022-06-16 01:55:40|3724.5|3718.5|3724.3|3718.3|3724.5|3718.5|3724.3|3718.3|2
1655344550000|2022-06-16 01:55:50|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|2
1655344570000|2022-06-16 01:56:10|3724.5|3718.5|3724.3|3718.3|3724.5|3718.5|3724.3|3718.3|2
1655344580000|2022-06-16 01:56:20|3724|3718|3724|3718|3724|3718|3723.8|3717.8|3
1655344590000|2022-06-16 01:56:30|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1655344600000|2022-06-16 01:56:40|3723.8|3717.8|3722.8|3716.8|3724|3718|3722.3|3716.3|10
1655344610000|2022-06-16 01:56:50|3722.5|3716.5|3722|3716|3722.5|3716.5|3721.8|3715.8|7
1655344620000|2022-06-16 01:57:00|3721.8|3715.8|3721.8|3715.8|3722|3716|3721.8|3715.8|7
1655344630000|2022-06-16 01:57:10|3721.3|3715.3|3720|3714|3721.5|3715.5|3719.3|3713.3|14
1655344640000|2022-06-16 01:57:20|3719.8|3713.8|3720.5|3714.5|3720.8|3714.8|3719.8|3713.8|14
1655344650000|2022-06-16 01:57:30|3720.3|3714.3|3720.5|3714.5|3720.8|3714.8|3720.3|3714.3|4
1655344660000|2022-06-16 01:57:40|3720.3|3714.3|3721|3715|3721|3715|3720.3|3714.3|6
1655344670000|2022-06-16 01:57:50|3720.3|3714.3|3721.3|3715.3|3721.5|3715.5|3720|3714|11
1655344680000|2022-06-16 01:58:00|3720.4|3714.4|3720|3714|3721.5|3715.5|3719.5|3713.5|10
1655344690000|2022-06-16 01:58:10|3719.5|3713.5|3719|3713|3720|3714|3719|3713|9
1655344700000|2022-06-16 01:58:20|3720|3714|3720|3714|3720|3714|3719|3713|3
1655344710000|2022-06-16 01:58:30|3719|3713|3720|3714|3720.3|3714.3|3719|3713|4
1655344720000|2022-06-16 01:58:40|3719.5|3713.5|3720.3|3714.3|3720.3|3714.3|3719.5|3713.5|4
1655344730000|2022-06-16 01:58:50|3719.5|3713.5|3720.5|3714.5|3721|3715|3719|3713|10
1655344740000|2022-06-16 01:59:00|3721.3|3715.3|3721.8|3715.8|3721.8|3715.8|3720.8|3714.8|11
1655344750000|2022-06-16 01:59:10|3722.8|3716.8|3722.8|3716.8|3723.3|3717.3|3722.8|3716.8|3
1655344760000|2022-06-16 01:59:20|3722|3716|3722|3716|3722.3|3716.3|3721.5|3715.5|7
1655344770000|2022-06-16 01:59:30|3721.5|3715.5|3721.8|3715.8|3721.8|3715.8|3721.5|3715.5|2
1655344800000|2022-06-16 02:00:00|3722|3716|3726.5|3720.5|3727.3|3721.3|3722|3716|18
1655344810000|2022-06-16 02:00:10|3726.3|3720.3|3726.8|3720.8|3727.3|3721.3|3726.1|3720.1|15
1655344820000|2022-06-16 02:00:20|3727.3|3721.3|3727.3|3721.3|3728|3722|3726.8|3720.8|8
1655344830000|2022-06-16 02:00:30|3727.8|3721.8|3727.5|3721.5|3728.8|3722.8|3727|3721|6
1655344840000|2022-06-16 02:00:40|3727.3|3721.3|3728.3|3722.3|3728.3|3722.3|3727|3721|5
1655344850000|2022-06-16 02:00:50|3728.5|3722.5|3730.8|3724.8|3731.5|3725.5|3727.5|3721.5|14
1655344860000|2022-06-16 02:01:00|3731|3725|3730.5|3724.5|3732.8|3726.8|3730.4|3724.4|10
1655344880000|2022-06-16 02:01:20|3731.3|3725.3|3730.8|3724.8|3731.3|3725.3|3730.3|3724.3|7
1655344900000|2022-06-16 02:01:40|3731.3|3725.3|3731.8|3725.8|3731.8|3725.8|3731.3|3725.3|3
1655344910000|2022-06-16 02:01:50|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1655344920000|2022-06-16 02:02:00|3730.4|3724.4|3729.8|3723.8|3730.8|3724.8|3729.8|3723.8|4
1655344930000|2022-06-16 02:02:10|3729|3723|3730|3724|3730|3724|3729|3723|9
1655344940000|2022-06-16 02:02:20|3729.5|3723.5|3729.3|3723.3|3729.8|3723.8|3729.3|3723.3|6
1655344950000|2022-06-16 02:02:30|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.3|3723.3|3
1655344960000|2022-06-16 02:02:40|3729.5|3723.5|3730|3724|3730|3724|3729.5|3723.5|2
1655344970000|2022-06-16 02:02:50|3729.3|3723.3|3729.5|3723.5|3730|3724|3729.3|3723.3|9
1655344980000|2022-06-16 02:03:00|3729.3|3723.3|3729.8|3723.8|3730|3724|3729.3|3723.3|10
1655344990000|2022-06-16 02:03:10|3729.5|3723.5|3730|3724|3730|3724|3729.5|3723.5|10
1655345000000|2022-06-16 02:03:20|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|4
1655345010000|2022-06-16 02:03:30|3729.5|3723.5|3729.5|3723.5|3730.3|3724.3|3729.3|3723.3|9
1655345020000|2022-06-16 02:03:40|3730.3|3724.3|3730|3724|3730.3|3724.3|3729.3|3723.3|3
1655345030000|2022-06-16 02:03:50|3729.3|3723.3|3730|3724|3730|3724|3729.3|3723.3|3
1655345040000|2022-06-16 02:04:00|3729.5|3723.5|3730|3724|3730.5|3724.5|3729.3|3723.3|5
1655345050000|2022-06-16 02:04:10|3729.5|3723.5|3733|3727|3733|3727|3729.5|3723.5|6
1655345060000|2022-06-16 02:04:20|3734|3728|3734.3|3728.3|3735|3729|3733|3727|12
1655345070000|2022-06-16 02:04:30|3733.3|3727.3|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|6
1655345080000|2022-06-16 02:04:40|3733|3727|3733|3727|3733|3727|3732.8|3726.8|3
1655345100000|2022-06-16 02:05:00|3733.8|3727.8|3733.8|3727.8|3734|3728|3733|3727|5
1655345110000|2022-06-16 02:05:10|3733|3727|3733|3727|3733.8|3727.8|3733|3727|3
1655345120000|2022-06-16 02:05:20|3732.8|3726.8|3731.8|3725.8|3732.8|3726.8|3731|3725|5
1655345140000|2022-06-16 02:05:40|3732|3726|3732|3726|3732|3726|3732|3726|1
1655345150000|2022-06-16 02:05:50|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1655345160000|2022-06-16 02:06:00|3732.3|3726.3|3732.8|3726.8|3733.3|3727.3|3732.3|3726.3|10
1655345180000|2022-06-16 02:06:20|3732.5|3726.5|3733.3|3727.3|3733.5|3727.5|3732.5|3726.5|5
1655345190000|2022-06-16 02:06:30|3733|3727|3733|3727|3733|3727|3733|3727|1
1655345200000|2022-06-16 02:06:40|3732|3726|3733|3727|3733|3727|3732|3726|2
1655345210000|2022-06-16 02:06:50|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1655345220000|2022-06-16 02:07:00|3732.5|3726.5|3731.8|3725.8|3732.5|3726.5|3731|3725|4
1655345230000|2022-06-16 02:07:10|3732|3726|3732|3726|3732|3726|3732|3726|1
1655345240000|2022-06-16 02:07:20|3732.3|3726.3|3732.3|3726.3|3733.3|3727.3|3731.5|3725.5|9
1655345250000|2022-06-16 02:07:30|3731.5|3725.5|3732.3|3726.3|3732.3|3726.3|3731.5|3725.5|2
1655345270000|2022-06-16 02:07:50|3731.8|3725.8|3732.3|3726.3|3732.3|3726.3|3731.8|3725.8|2
1655345310000|2022-06-16 02:08:30|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1655345330000|2022-06-16 02:08:50|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1655345340000|2022-06-16 02:09:00|3733.5|3727.5|3732.3|3726.3|3733.5|3727.5|3732.3|3726.3|9
1655345350000|2022-06-16 02:09:10|3732|3726|3731.5|3725.5|3732|3726|3731.5|3725.5|2
1655345360000|2022-06-16 02:09:20|3730.8|3724.8|3730.3|3724.3|3731.3|3725.3|3730.3|3724.3|5
1655345370000|2022-06-16 02:09:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1655345380000|2022-06-16 02:09:40|3731.3|3725.3|3731|3725|3731.5|3725.5|3731|3725|3
1655345390000|2022-06-16 02:09:50|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1655345410000|2022-06-16 02:10:10|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3729.8|3723.8|8
1655345420000|2022-06-16 02:10:20|3730.8|3724.8|3730.8|3724.8|3731|3725|3730.8|3724.8|3
1655345430000|2022-06-16 02:10:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1655345440000|2022-06-16 02:10:40|3730.8|3724.8|3731.8|3725.8|3731.8|3725.8|3730.8|3724.8|7
1655345450000|2022-06-16 02:10:50|3730.8|3724.8|3732|3726|3732|3726|3730.5|3724.5|9
1655345460000|2022-06-16 02:11:00|3731.3|3725.3|3730.8|3724.8|3732|3726|3730.5|3724.5|11
1655345470000|2022-06-16 02:11:10|3730.5|3724.5|3732|3726|3732|3726|3730.5|3724.5|4
1655345480000|2022-06-16 02:11:20|3731.3|3725.3|3732.3|3726.3|3732.3|3726.3|3731.3|3725.3|2
1655345490000|2022-06-16 02:11:30|3731|3725|3733.8|3727.8|3733.8|3727.8|3731|3725|6
1655345500000|2022-06-16 02:11:40|3733.5|3727.5|3732.8|3726.8|3733.5|3727.5|3732|3726|6
1655345510000|2022-06-16 02:11:50|3731.8|3725.8|3731.8|3725.8|3732.5|3726.5|3731.5|3725.5|6
1655345530000|2022-06-16 02:12:10|3731|3725|3730.8|3724.8|3731.8|3725.8|3729.8|3723.8|12
1655345540000|2022-06-16 02:12:20|3731.3|3725.3|3730.8|3724.8|3731.5|3725.5|3730.5|3724.5|6
1655345550000|2022-06-16 02:12:30|3730.5|3724.5|3730.8|3724.8|3731.3|3725.3|3730|3724|11
1655345560000|2022-06-16 02:12:40|3730.3|3724.3|3729.5|3723.5|3730.3|3724.3|3729.3|3723.3|7
1655345570000|2022-06-16 02:12:50|3729|3723|3729.8|3723.8|3729.8|3723.8|3729|3723|6
1655345580000|2022-06-16 02:13:00|3728.8|3722.8|3729.8|3723.8|3729.8|3723.8|3728.8|3722.8|8
1655345590000|2022-06-16 02:13:10|3728.5|3722.5|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|2
1655345610000|2022-06-16 02:13:30|3728.5|3722.5|3729.8|3723.8|3729.8|3723.8|3728.5|3722.5|6
1655345630000|2022-06-16 02:13:50|3729|3723|3729|3723|3729|3723|3729|3723|1
1655345640000|2022-06-16 02:14:00|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3728.8|3722.8|11
1655345650000|2022-06-16 02:14:10|3728.8|3722.8|3729.8|3723.8|3729.8|3723.8|3728.8|3722.8|4
1655345660000|2022-06-16 02:14:20|3729|3723|3729.5|3723.5|3729.5|3723.5|3729|3723|2
1655345670000|2022-06-16 02:14:30|3729|3723|3730.8|3724.8|3731.3|3725.3|3729|3723|6
1655345680000|2022-06-16 02:14:40|3731.5|3725.5|3731.3|3725.3|3731.8|3725.8|3730.8|3724.8|7
1655345690000|2022-06-16 02:14:50|3730.8|3724.8|3730.8|3724.8|3731|3725|3730.8|3724.8|3
1655345740000|2022-06-16 02:15:40|3731|3725|3733.5|3727.5|3733.8|3727.8|3731|3725|5
1655345840000|2022-06-16 02:17:20|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1655345990000|2022-06-16 02:19:50|3731.4|3725.4|3732.8|3726.8|3732.8|3726.8|3731.4|3725.4|2
1655346060000|2022-06-16 02:21:00|3733|3727|3733|3727|3733|3727|3733|3727|1
1655346140000|2022-06-16 02:22:20|3734|3728|3734|3728|3734|3728|3734|3728|1
1655346150000|2022-06-16 02:22:30|3734.5|3728.5|3732.3|3726.3|3734.5|3728.5|3732.3|3726.3|4
1655346160000|2022-06-16 02:22:40|3732|3726|3732|3726|3732|3726|3732|3726|1
1655346170000|2022-06-16 02:22:50|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1655346200000|2022-06-16 02:23:20|3732|3726|3732|3726|3732|3726|3732|3726|1
1655346250000|2022-06-16 02:24:10|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1655346260000|2022-06-16 02:24:20|3732|3726|3732|3726|3732|3726|3732|3726|1
1655346310000|2022-06-16 02:25:10|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1655346320000|2022-06-16 02:25:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1655346330000|2022-06-16 02:25:30|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1655346360000|2022-06-16 02:26:00|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1655346420000|2022-06-16 02:27:00|3732|3726|3732.3|3726.3|3732.3|3726.3|3732|3726|2
1655346450000|2022-06-16 02:27:30|3732|3726|3732|3726|3732|3726|3732|3726|1
1655346500000|2022-06-16 02:28:20|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1655346590000|2022-06-16 02:29:50|3732|3726|3731.3|3725.3|3732|3726|3731.3|3725.3|2
1655346600000|2022-06-16 02:30:00|3731.5|3725.5|3731|3725|3732|3726|3730.5|3724.5|16
1655346610000|2022-06-16 02:30:10|3731.3|3725.3|3732.3|3726.3|3732.3|3726.3|3731.3|3725.3|11
1655346620000|2022-06-16 02:30:20|3731.5|3725.5|3732|3726|3732.3|3726.3|3731.5|3725.5|3
1655346630000|2022-06-16 02:30:30|3732.3|3726.3|3732|3726|3732.3|3726.3|3732|3726|2
1655346640000|2022-06-16 02:30:40|3732.3|3726.3|3732.5|3726.5|3732.5|3726.5|3730|3724|13
1655346650000|2022-06-16 02:30:50|3731.8|3725.8|3732.8|3726.8|3733.5|3727.5|3731.8|3725.8|15
1655346660000|2022-06-16 02:31:00|3733.5|3727.5|3731.3|3725.3|3733.8|3727.8|3731.3|3725.3|12
1655346670000|2022-06-16 02:31:10|3731.5|3725.5|3732.5|3726.5|3732.8|3726.8|3731.3|3725.3|17
1655346680000|2022-06-16 02:31:20|3732.3|3726.3|3731.8|3725.8|3732.3|3726.3|3731.5|3725.5|12
1655346690000|2022-06-16 02:31:30|3731.5|3725.5|3731.3|3725.3|3732|3726|3731.3|3725.3|7
1655346700000|2022-06-16 02:31:40|3731.8|3725.8|3730.8|3724.8|3731.8|3725.8|3730.5|3724.5|4
1655346710000|2022-06-16 02:31:50|3730.5|3724.5|3730.5|3724.5|3731.3|3725.3|3730.5|3724.5|9
1655346720000|2022-06-16 02:32:00|3731|3725|3731.8|3725.8|3731.8|3725.8|3730.5|3724.5|4
1655346730000|2022-06-16 02:32:10|3730.8|3724.8|3729.1|3723.1|3731.8|3725.8|3726|3720|16
1655346750000|2022-06-16 02:32:30|3729|3723|3729|3723|3729|3723|3729|3723|1
1655346770000|2022-06-16 02:32:50|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1655346780000|2022-06-16 02:33:00|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.3|3722.3|7
1655346790000|2022-06-16 02:33:10|3728|3722|3727.5|3721.5|3728|3722|3725.8|3719.8|5
1655346800000|2022-06-16 02:33:20|3727.3|3721.3|3727.5|3721.5|3727.5|3721.5|3727|3721|9
1655346810000|2022-06-16 02:33:30|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|1
1655346830000|2022-06-16 02:33:50|3728.5|3722.5|3726.3|3720.3|3728.5|3722.5|3724.8|3718.8|10
1655346840000|2022-06-16 02:34:00|3726|3720|3725.3|3719.3|3726|3720|3725|3719|7
1655346850000|2022-06-16 02:34:10|3725|3719|3726.3|3720.3|3726.3|3720.3|3724.3|3718.3|15
1655346860000|2022-06-16 02:34:20|3726|3720|3726.3|3720.3|3726.3|3720.3|3725|3719|16
1655346870000|2022-06-16 02:34:30|3725.3|3719.3|3726|3720|3726.5|3720.5|3725.3|3719.3|8
1655346880000|2022-06-16 02:34:40|3725.8|3719.8|3726.5|3720.5|3726.5|3720.5|3725.8|3719.8|3
1655346890000|2022-06-16 02:34:50|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.5|3720.5|3
1655346900000|2022-06-16 02:35:00|3726.5|3720.5|3727.3|3721.3|3727.3|3721.3|3726.5|3720.5|6
1655346910000|2022-06-16 02:35:10|3726.3|3720.3|3727.3|3721.3|3727.3|3721.3|3726.3|3720.3|5
1655346920000|2022-06-16 02:35:20|3727.8|3721.8|3729|3723|3729|3723|3727.8|3721.8|2
1655346930000|2022-06-16 02:35:30|3729.3|3723.3|3730|3724|3730|3724|3729.3|3723.3|9
1655346940000|2022-06-16 02:35:40|3730.3|3724.3|3729.8|3723.8|3730.3|3724.3|3729|3723|7
1655346950000|2022-06-16 02:35:50|3729.5|3723.5|3730.3|3724.3|3730.3|3724.3|3729|3723|10
1655346960000|2022-06-16 02:36:00|3730.5|3724.5|3732.8|3726.8|3733.8|3727.8|3730.3|3724.3|9
1655346970000|2022-06-16 02:36:10|3733|3727|3733|3727|3733|3727|3733|3727|1
1655346980000|2022-06-16 02:36:20|3733.3|3727.3|3733.5|3727.5|3733.5|3727.5|3733.3|3727.3|4
1655346990000|2022-06-16 02:36:30|3733.3|3727.3|3733.5|3727.5|3733.5|3727.5|3733.3|3727.3|6
1655347000000|2022-06-16 02:36:40|3734|3728|3733.3|3727.3|3734|3728|3733.3|3727.3|6
1655347010000|2022-06-16 02:36:50|3733.5|3727.5|3733.5|3727.5|3733.8|3727.8|3733|3727|7
1655347020000|2022-06-16 02:37:00|3732.8|3726.8|3732.8|3726.8|3733.5|3727.5|3732.8|3726.8|6
1655347030000|2022-06-16 02:37:10|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.3|3726.3|8
1655347040000|2022-06-16 02:37:20|3732.5|3726.5|3733.5|3727.5|3733.5|3727.5|3732.5|3726.5|2
1655347050000|2022-06-16 02:37:30|3732.8|3726.8|3732.8|3726.8|3733|3727|3732.8|3726.8|3
1655347080000|2022-06-16 02:38:00|3732.3|3726.3|3732.8|3726.8|3732.8|3726.8|3732.3|3726.3|2
1655347090000|2022-06-16 02:38:10|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732|3726|6
1655347100000|2022-06-16 02:38:20|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.5|3726.5|2
1655347120000|2022-06-16 02:38:40|3733.8|3727.8|3734|3728|3734.3|3728.3|3733.3|3727.3|10
1655347130000|2022-06-16 02:38:50|3734.3|3728.3|3734|3728|3734.5|3728.5|3733.5|3727.5|9
1655347140000|2022-06-16 02:39:00|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1655347150000|2022-06-16 02:39:10|3734.3|3728.3|3734|3728|3734.5|3728.5|3733.5|3727.5|9
1655347160000|2022-06-16 02:39:20|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1655347170000|2022-06-16 02:39:30|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1655347180000|2022-06-16 02:39:40|3734.8|3728.8|3734.5|3728.5|3735|3729|3733.8|3727.8|4
1655347190000|2022-06-16 02:39:50|3733.8|3727.8|3734.3|3728.3|3734.3|3728.3|3733.8|3727.8|4
1655347200000|2022-06-16 02:40:00|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734.3|3728.3|4
1655347210000|2022-06-16 02:40:10|3734|3728|3733|3727|3734.3|3728.3|3733|3727|10
1655347220000|2022-06-16 02:40:20|3733.3|3727.3|3733|3727|3733.3|3727.3|3733|3727|2
1655347230000|2022-06-16 02:40:30|3733.8|3727.8|3732.8|3726.8|3733.8|3727.8|3732.5|3726.5|5
1655347250000|2022-06-16 02:40:50|3733|3727|3733|3727|3733|3727|3733|3727|1
1655347260000|2022-06-16 02:41:00|3734|3728|3733.3|3727.3|3734|3728|3733.3|3727.3|10
1655347270000|2022-06-16 02:41:10|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.3|3727.3|3
1655347280000|2022-06-16 02:41:20|3733.3|3727.3|3733.8|3727.8|3734.5|3728.5|3733.3|3727.3|10
1655347290000|2022-06-16 02:41:30|3734.3|3728.3|3734|3728|3734.5|3728.5|3733.8|3727.8|13
1655347300000|2022-06-16 02:41:40|3734.3|3728.3|3734.3|3728.3|3734.5|3728.5|3733.8|3727.8|10
1655347310000|2022-06-16 02:41:50|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734|3728|6
1655347340000|2022-06-16 02:42:20|3734.5|3728.5|3734|3728|3734.5|3728.5|3734|3728|2
1655347350000|2022-06-16 02:42:30|3734.5|3728.5|3734|3728|3734.5|3728.5|3733.8|3727.8|3
1655347360000|2022-06-16 02:42:40|3734.5|3728.5|3734|3728|3734.5|3728.5|3734|3728|8
1655347370000|2022-06-16 02:42:50|3734.5|3728.5|3734.3|3728.3|3734.5|3728.5|3734.3|3728.3|2
1655347380000|2022-06-16 02:43:00|3734.5|3728.5|3733.3|3727.3|3735.5|3729.5|3733.3|3727.3|7
1655347390000|2022-06-16 02:43:10|3732.5|3726.5|3732.3|3726.3|3732.5|3726.5|3732.3|3726.3|2
1655347410000|2022-06-16 02:43:30|3733.8|3727.8|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|3
1655347420000|2022-06-16 02:43:40|3731.8|3725.8|3734.5|3728.5|3734.5|3728.5|3731.8|3725.8|5
1655347450000|2022-06-16 02:44:10|3734.3|3728.3|3734.3|3728.3|3734.5|3728.5|3734.3|3728.3|3
1655347470000|2022-06-16 02:44:30|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1655347490000|2022-06-16 02:44:50|3734.8|3728.8|3736.3|3730.3|3738.3|3732.3|3734.8|3728.8|8
1655347500000|2022-06-16 02:45:00|3737.3|3731.3|3737.8|3731.8|3738|3732|3735.8|3729.8|11
1655347510000|2022-06-16 02:45:10|3737.5|3731.5|3737.3|3731.3|3737.5|3731.5|3737.3|3731.3|4
1655347520000|2022-06-16 02:45:20|3737.5|3731.5|3737.5|3731.5|3737.8|3731.8|3737.3|3731.3|4
1655347530000|2022-06-16 02:45:30|3737.3|3731.3|3736.8|3730.8|3737.3|3731.3|3736.8|3730.8|6
1655347540000|2022-06-16 02:45:40|3737|3731|3736.8|3730.8|3737|3731|3736.8|3730.8|2
1655347560000|2022-06-16 02:46:00|3738|3732|3736.3|3730.3|3738|3732|3735|3729|4
1655347570000|2022-06-16 02:46:10|3736.5|3730.5|3737|3731|3737.5|3731.5|3736.5|3730.5|12
1655347580000|2022-06-16 02:46:20|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1655347590000|2022-06-16 02:46:30|3737|3731|3737.3|3731.3|3737.3|3731.3|3737|3731|4
1655347600000|2022-06-16 02:46:40|3738|3732|3738|3732|3738.3|3732.3|3738|3732|3
1655347610000|2022-06-16 02:46:50|3738.3|3732.3|3737.8|3731.8|3738.3|3732.3|3737.8|3731.8|4
1655347630000|2022-06-16 02:47:10|3738.3|3732.3|3738|3732|3738.3|3732.3|3738|3732|2
1655347650000|2022-06-16 02:47:30|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|1
1655347670000|2022-06-16 02:47:50|3738.5|3732.5|3738|3732|3738.5|3732.5|3738|3732|3
1655347690000|2022-06-16 02:48:10|3738.3|3732.3|3738|3732|3738.3|3732.3|3738|3732|2
1655347720000|2022-06-16 02:48:40|3738.3|3732.3|3737.5|3731.5|3739.3|3733.3|3737.3|3731.3|10
1655347740000|2022-06-16 02:49:00|3737|3731|3736.8|3730.8|3737|3731|3736.5|3730.5|8
1655347750000|2022-06-16 02:49:10|3738.3|3732.3|3738.5|3732.5|3738.8|3732.8|3738.3|3732.3|3
1655347760000|2022-06-16 02:49:20|3738.8|3732.8|3738.3|3732.3|3738.8|3732.8|3738.3|3732.3|2
1655347770000|2022-06-16 02:49:30|3738.8|3732.8|3737|3731|3738.8|3732.8|3735.4|3729.4|7
1655347780000|2022-06-16 02:49:40|3737.5|3731.5|3737.5|3731.5|3738|3732|3737.5|3731.5|5
1655347800000|2022-06-16 02:50:00|3737.3|3731.3|3738.8|3732.8|3738.8|3732.8|3736.3|3730.3|9
1655347810000|2022-06-16 02:50:10|3738.5|3732.5|3738.8|3732.8|3738.8|3732.8|3738.5|3732.5|2
1655347860000|2022-06-16 02:51:00|3738.5|3732.5|3738.8|3732.8|3738.8|3732.8|3738.5|3732.5|2
1655347870000|2022-06-16 02:51:10|3738.5|3732.5|3738.8|3732.8|3738.8|3732.8|3738.5|3732.5|2
1655347880000|2022-06-16 02:51:20|3738|3732|3738.8|3732.8|3738.8|3732.8|3737.3|3731.3|8
1655347930000|2022-06-16 02:52:10|3738.5|3732.5|3738.3|3732.3|3738.8|3732.8|3738.3|3732.3|7
1655347940000|2022-06-16 02:52:20|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|1
1655347950000|2022-06-16 02:52:30|3739.3|3733.3|3740|3734|3741|3735|3739.3|3733.3|4
1655347960000|2022-06-16 02:52:40|3739.5|3733.5|3740|3734|3740|3734|3739.5|3733.5|3
1655347980000|2022-06-16 02:53:00|3740.8|3734.8|3740.3|3734.3|3741|3735|3740|3734|13
1655347990000|2022-06-16 02:53:10|3740|3734|3739.5|3733.5|3740.3|3734.3|3739.5|3733.5|8
1655348000000|2022-06-16 02:53:20|3740|3734|3739|3733|3740|3734|3739|3733|3
1655348020000|2022-06-16 02:53:40|3737.5|3731.5|3736.3|3730.3|3737.5|3731.5|3734|3728|10
1655348030000|2022-06-16 02:53:50|3736.8|3730.8|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|2
1655348040000|2022-06-16 02:54:00|3736.3|3730.3|3736.3|3730.3|3736.5|3730.5|3736|3730|5
1655348060000|2022-06-16 02:54:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1655348070000|2022-06-16 02:54:30|3737.9|3731.9|3738|3732|3738|3732|3737.9|3731.9|2
1655348080000|2022-06-16 02:54:40|3738.8|3732.8|3739.5|3733.5|3739.8|3733.8|3738.8|3732.8|4
1655348090000|2022-06-16 02:54:50|3739.8|3733.8|3739.3|3733.3|3740.8|3734.8|3739.3|3733.3|8
1655348100000|2022-06-16 02:55:00|3739|3733|3736.8|3730.8|3739.8|3733.8|3736.8|3730.8|8
1655348120000|2022-06-16 02:55:20|3736.9|3730.9|3738.8|3732.8|3738.8|3732.8|3736.5|3730.5|7
1655348130000|2022-06-16 02:55:30|3739|3733|3738.5|3732.5|3739.3|3733.3|3738.5|3732.5|4
1655348140000|2022-06-16 02:55:40|3738.3|3732.3|3738.8|3732.8|3739.3|3733.3|3736.3|3730.3|7
1655348160000|2022-06-16 02:56:00|3738|3732|3737|3731|3738|3732|3737|3731|2
1655348190000|2022-06-16 02:56:30|3738|3732|3738|3732|3738|3732|3738|3732|1
1655348220000|2022-06-16 02:57:00|3737|3731|3736.3|3730.3|3737|3731|3736.3|3730.3|2
1655348230000|2022-06-16 02:57:10|3736.5|3730.5|3736.8|3730.8|3736.8|3730.8|3736.5|3730.5|2
1655348240000|2022-06-16 02:57:20|3735.5|3729.5|3735.5|3729.5|3737|3731|3733|3727|9
1655348250000|2022-06-16 02:57:30|3735.3|3729.3|3733.5|3727.5|3735.3|3729.3|3733.5|3727.5|4
1655348260000|2022-06-16 02:57:40|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1655348270000|2022-06-16 02:57:50|3734|3728|3734.3|3728.3|3734.3|3728.3|3734|3728|2
1655348280000|2022-06-16 02:58:00|3734|3728|3733.5|3727.5|3734|3728|3731.8|3725.8|15
1655348290000|2022-06-16 02:58:10|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1655348300000|2022-06-16 02:58:20|3733|3727|3735.3|3729.3|3735.8|3729.8|3731.5|3725.5|13
1655348310000|2022-06-16 02:58:30|3735.8|3729.8|3734.5|3728.5|3736|3730|3733.5|3727.5|6
1655348320000|2022-06-16 02:58:40|3733.8|3727.8|3735|3729|3735|3729|3733.8|3727.8|7
1655348330000|2022-06-16 02:58:50|3734.8|3728.8|3734.3|3728.3|3734.8|3728.8|3734|3728|6
1655348340000|2022-06-16 02:59:00|3734.5|3728.5|3733.3|3727.3|3734.8|3728.8|3733|3727|10
1655348350000|2022-06-16 02:59:10|3733.5|3727.5|3735|3729|3735.3|3729.3|3733.3|3727.3|12
1655348360000|2022-06-16 02:59:20|3735.5|3729.5|3737|3731|3737|3731|3735.5|3729.5|3
1655348370000|2022-06-16 02:59:30|3737.3|3731.3|3737.3|3731.3|3737.8|3731.8|3736.8|3730.8|10
1655348380000|2022-06-16 02:59:40|3738.3|3732.3|3737.5|3731.5|3738.3|3732.3|3736.8|3730.8|10
1655348400000|2022-06-16 03:00:00|3737.8|3731.8|3737.5|3731.5|3737.8|3731.8|3736.8|3730.8|13
1655348410000|2022-06-16 03:00:10|3737.3|3731.3|3737|3731|3737.3|3731.3|3736.8|3730.8|4
1655348420000|2022-06-16 03:00:20|3736.5|3730.5|3737.3|3731.3|3737.3|3731.3|3736.5|3730.5|5
1655348430000|2022-06-16 03:00:30|3737|3731|3737.5|3731.5|3737.5|3731.5|3736.8|3730.8|7
1655348440000|2022-06-16 03:00:40|3737.3|3731.3|3737.3|3731.3|3738|3732|3736.8|3730.8|13
1655348450000|2022-06-16 03:00:50|3737|3731|3736.5|3730.5|3737.8|3731.8|3736.5|3730.5|8
1655348460000|2022-06-16 03:01:00|3736.8|3730.8|3736.3|3730.3|3736.8|3730.8|3736|3730|5
1655348470000|2022-06-16 03:01:10|3737|3731|3736|3730|3737|3731|3736|3730|15
1655348480000|2022-06-16 03:01:20|3736.5|3730.5|3736|3730|3736.5|3730.5|3735.8|3729.8|7
1655348490000|2022-06-16 03:01:30|3735.8|3729.8|3735.5|3729.5|3735.8|3729.8|3735|3729|8
1655348520000|2022-06-16 03:02:00|3735.8|3729.8|3736.5|3730.5|3737|3731|3735.5|3729.5|11
1655348530000|2022-06-16 03:02:10|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3735.5|3729.5|15
1655348540000|2022-06-16 03:02:20|3736.5|3730.5|3736|3730|3736.8|3730.8|3736|3730|3
1655348550000|2022-06-16 03:02:30|3736.3|3730.3|3736.8|3730.8|3736.8|3730.8|3736.3|3730.3|2
1655348560000|2022-06-16 03:02:40|3737.3|3731.3|3737.5|3731.5|3737.8|3731.8|3737|3731|6
1655348570000|2022-06-16 03:02:50|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|1
1655348580000|2022-06-16 03:03:00|3738.3|3732.3|3737.3|3731.3|3738.3|3732.3|3737.3|3731.3|2
1655348590000|2022-06-16 03:03:10|3737|3731|3737.3|3731.3|3737.3|3731.3|3737|3731|2
1655348620000|2022-06-16 03:03:40|3737|3731|3737|3731|3737.3|3731.3|3736.8|3730.8|6
1655348630000|2022-06-16 03:03:50|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|1
1655348640000|2022-06-16 03:04:00|3736.5|3730.5|3734.5|3728.5|3736.5|3730.5|3734.5|3728.5|5
1655348650000|2022-06-16 03:04:10|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.3|3728.3|4
1655348660000|2022-06-16 03:04:20|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1655348670000|2022-06-16 03:04:30|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3733.8|3727.8|6
1655348680000|2022-06-16 03:04:40|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.5|3728.5|3
1655348690000|2022-06-16 03:04:50|3735|3729|3734.8|3728.8|3735|3729|3734.5|3728.5|4
1655348700000|2022-06-16 03:05:00|3735.5|3729.5|3735.5|3729.5|3737.3|3731.3|3734.5|3728.5|14
1655348720000|2022-06-16 03:05:20|3736|3730|3736|3730|3736|3730|3736|3730|1
1655348730000|2022-06-16 03:05:30|3736.5|3730.5|3737.5|3731.5|3737.8|3731.8|3736.5|3730.5|3
1655348750000|2022-06-16 03:05:50|3737.3|3731.3|3737.3|3731.3|3737.5|3731.5|3737.3|3731.3|3
1655348760000|2022-06-16 03:06:00|3737|3731|3737.5|3731.5|3737.5|3731.5|3736.8|3730.8|7
1655348800000|2022-06-16 03:06:40|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1655348810000|2022-06-16 03:06:50|3737.5|3731.5|3737.3|3731.3|3737.5|3731.5|3737.3|3731.3|2
1655348820000|2022-06-16 03:07:00|3737.5|3731.5|3738.3|3732.3|3738.3|3732.3|3737.5|3731.5|8
1655348830000|2022-06-16 03:07:10|3738|3732|3737.8|3731.8|3738.3|3732.3|3737.8|3731.8|7
1655348850000|2022-06-16 03:07:30|3737.5|3731.5|3737|3731|3737.8|3731.8|3737|3731|5
1655348860000|2022-06-16 03:07:40|3736.5|3730.5|3736.5|3730.5|3738|3732|3736.5|3730.5|4
1655348870000|2022-06-16 03:07:50|3736.3|3730.3|3733.5|3727.5|3736.3|3730.3|3733.3|3727.3|7
1655348880000|2022-06-16 03:08:00|3733.3|3727.3|3734.3|3728.3|3734.5|3728.5|3733.3|3727.3|9
1655348890000|2022-06-16 03:08:10|3734|3728|3733.8|3727.8|3734|3728|3733|3727|8
1655348900000|2022-06-16 03:08:20|3734|3728|3734|3728|3734|3728|3733.8|3727.8|3
1655348910000|2022-06-16 03:08:30|3733.8|3727.8|3733.5|3727.5|3733.8|3727.8|3733.3|3727.3|6
1655348920000|2022-06-16 03:08:40|3733.8|3727.8|3734|3728|3735.5|3729.5|3733.3|3727.3|13
1655348930000|2022-06-16 03:08:50|3733.8|3727.8|3734|3728|3734|3728|3733.3|3727.3|3
1655348940000|2022-06-16 03:09:00|3733.8|3727.8|3735|3729|3735.3|3729.3|3733.5|3727.5|9
1655348950000|2022-06-16 03:09:10|3734.8|3728.8|3734.8|3728.8|3735.3|3729.3|3733.8|3727.8|6
1655348960000|2022-06-16 03:09:20|3734.5|3728.5|3735.8|3729.8|3735.8|3729.8|3734.5|3728.5|6
1655348970000|2022-06-16 03:09:30|3735.5|3729.5|3735.5|3729.5|3735.8|3729.8|3735.5|3729.5|3
1655348980000|2022-06-16 03:09:40|3735.3|3729.3|3735.8|3729.8|3735.8|3729.8|3735.3|3729.3|3
1655348990000|2022-06-16 03:09:50|3735.3|3729.3|3736|3730|3736.3|3730.3|3734|3728|12
1655349000000|2022-06-16 03:10:00|3735.5|3729.5|3734.5|3728.5|3735.8|3729.8|3733.5|3727.5|7
1655349010000|2022-06-16 03:10:10|3734.3|3728.3|3735|3729|3735|3729|3734|3728|4
1655349020000|2022-06-16 03:10:20|3735.3|3729.3|3736|3730|3736.3|3730.3|3735.3|3729.3|4
1655349030000|2022-06-16 03:10:30|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736|3730|5
1655349040000|2022-06-16 03:10:40|3736.5|3730.5|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|3
1655349050000|2022-06-16 03:10:50|3736.3|3730.3|3735.5|3729.5|3736.3|3730.3|3735.3|3729.3|5
1655349070000|2022-06-16 03:11:10|3735.8|3729.8|3735.5|3729.5|3735.8|3729.8|3735.5|3729.5|2
1655349080000|2022-06-16 03:11:20|3735.8|3729.8|3736|3730|3736.3|3730.3|3735.5|3729.5|8
1655349100000|2022-06-16 03:11:40|3736.3|3730.3|3736.8|3730.8|3737|3731|3736.3|3730.3|5
1655349110000|2022-06-16 03:11:50|3736.5|3730.5|3736|3730|3736.5|3730.5|3736|3730|2
1655349120000|2022-06-16 03:12:00|3735.8|3729.8|3735.3|3729.3|3735.8|3729.8|3735|3729|10
1655349130000|2022-06-16 03:12:10|3735.5|3729.5|3734.8|3728.8|3735.5|3729.5|3734.3|3728.3|9
1655349140000|2022-06-16 03:12:20|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1655349150000|2022-06-16 03:12:30|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|2
1655349160000|2022-06-16 03:12:40|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.5|3728.5|5
1655349170000|2022-06-16 03:12:50|3735|3729|3734.3|3728.3|3735|3729|3734|3728|7
1655349180000|2022-06-16 03:13:00|3734|3728|3733.8|3727.8|3734.3|3728.3|3733.3|3727.3|7
1655349190000|2022-06-16 03:13:10|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1655349210000|2022-06-16 03:13:30|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3732.8|3726.8|4
1655349230000|2022-06-16 03:13:50|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1655349240000|2022-06-16 03:14:00|3733.3|3727.3|3734|3728|3734|3728|3733.3|3727.3|4
1655349250000|2022-06-16 03:14:10|3733.8|3727.8|3734|3728|3734|3728|3733.5|3727.5|8
1655349260000|2022-06-16 03:14:20|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|2
1655349270000|2022-06-16 03:14:30|3734.3|3728.3|3734.5|3728.5|3734.5|3728.5|3734.3|3728.3|2
1655349280000|2022-06-16 03:14:40|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.5|3728.5|4
1655349290000|2022-06-16 03:14:50|3734.8|3728.8|3735.3|3729.3|3735.3|3729.3|3734.8|3728.8|4
1655349300000|2022-06-16 03:15:00|3735|3729|3736.8|3730.8|3736.8|3730.8|3735|3729|13
1655349310000|2022-06-16 03:15:10|3736.5|3730.5|3736.3|3730.3|3736.5|3730.5|3736.3|3730.3|2
1655349350000|2022-06-16 03:15:50|3736.5|3730.5|3737.3|3731.3|3737.5|3731.5|3736.5|3730.5|3
1655349370000|2022-06-16 03:16:10|3737.5|3731.5|3737.5|3731.5|3737.8|3731.8|3737.5|3731.5|3
1655349380000|2022-06-16 03:16:20|3737.8|3731.8|3737.8|3731.8|3738|3732|3737.8|3731.8|3
1655349410000|2022-06-16 03:16:50|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1655349510000|2022-06-16 03:18:30|3737.3|3731.3|3734.3|3728.3|3737.3|3731.3|3734.3|3728.3|7
1655349520000|2022-06-16 03:18:40|3734|3728|3733.3|3727.3|3734.5|3728.5|3733|3727|7
1655349530000|2022-06-16 03:18:50|3733.5|3727.5|3733.3|3727.3|3733.5|3727.5|3733.3|3727.3|4
1655349540000|2022-06-16 03:19:00|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1655349550000|2022-06-16 03:19:10|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1655349560000|2022-06-16 03:19:20|3733.5|3727.5|3733.8|3727.8|3733.8|3727.8|3733.5|3727.5|2
1655349570000|2022-06-16 03:19:30|3733.5|3727.5|3732.8|3726.8|3733.5|3727.5|3732.8|3726.8|4
1655349580000|2022-06-16 03:19:40|3732.5|3726.5|3733|3727|3733.8|3727.8|3732.5|3726.5|8
1655349590000|2022-06-16 03:19:50|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.5|3726.5|3
1655349600000|2022-06-16 03:20:00|3733|3727|3734.3|3728.3|3734.8|3728.8|3733|3727|9
1655349610000|2022-06-16 03:20:10|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1655349650000|2022-06-16 03:20:50|3735|3729|3735|3729|3735|3729|3735|3729|1
1655349730000|2022-06-16 03:22:10|3735.3|3729.3|3735.8|3729.8|3736.5|3730.5|3735.3|3729.3|4
1655349780000|2022-06-16 03:23:00|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735.3|3729.3|2
1655349790000|2022-06-16 03:23:10|3735.5|3729.5|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|2
1655349800000|2022-06-16 03:23:20|3736|3730|3736|3730|3736|3730|3736|3730|1
1655349820000|2022-06-16 03:23:40|3736.5|3730.5|3737|3731|3737.3|3731.3|3736.5|3730.5|3
1655349830000|2022-06-16 03:23:50|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1655349890000|2022-06-16 03:24:50|3733.8|3727.8|3735.5|3729.5|3735.5|3729.5|3733.8|3727.8|6
1655349900000|2022-06-16 03:25:00|3735.3|3729.3|3736|3730|3736|3730|3734.8|3728.8|5
1655349910000|2022-06-16 03:25:10|3736.3|3730.3|3736|3730|3736.3|3730.3|3736|3730|2
1655349930000|2022-06-16 03:25:30|3736.3|3730.3|3736.3|3730.3|3736.5|3730.5|3736.3|3730.3|5
1655349940000|2022-06-16 03:25:40|3737.3|3731.3|3737.5|3731.5|3737.5|3731.5|3737.3|3731.3|2
1655349950000|2022-06-16 03:25:50|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1655350020000|2022-06-16 03:27:00|3737|3731|3737|3731|3737|3731|3737|3731|1
1655350030000|2022-06-16 03:27:10|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1655350050000|2022-06-16 03:27:30|3737|3731|3737|3731|3737.3|3731.3|3737|3731|3
1655350060000|2022-06-16 03:27:40|3737.3|3731.3|3737|3731|3737.3|3731.3|3737|3731|2
1655350080000|2022-06-16 03:28:00|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737|3731|3
1655350160000|2022-06-16 03:29:20|3736.5|3730.5|3737|3731|3737|3731|3734.5|3728.5|9
1655350170000|2022-06-16 03:29:30|3734.3|3728.3|3737.3|3731.3|3737.3|3731.3|3734.3|3728.3|7
1655350180000|2022-06-16 03:29:40|3737|3731|3737|3731|3737|3731|3735.3|3729.3|11
1655350190000|2022-06-16 03:29:50|3737.3|3731.3|3734.5|3728.5|3737.3|3731.3|3733.8|3727.8|9
1655350200000|2022-06-16 03:30:00|3734.8|3728.8|3734.5|3728.5|3734.8|3728.8|3734.3|3728.3|3
1655350210000|2022-06-16 03:30:10|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1655350220000|2022-06-16 03:30:20|3733.5|3727.5|3732.8|3726.8|3733.5|3727.5|3732.8|3726.8|2
1655350230000|2022-06-16 03:30:30|3732.5|3726.5|3731.8|3725.8|3732.5|3726.5|3731.8|3725.8|4
1655350240000|2022-06-16 03:30:40|3730.3|3724.3|3730.5|3724.5|3731.5|3725.5|3730.3|3724.3|5
1655350250000|2022-06-16 03:30:50|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|2
1655350260000|2022-06-16 03:31:00|3730.8|3724.8|3729.8|3723.8|3730.8|3724.8|3729.5|3723.5|6
1655350270000|2022-06-16 03:31:10|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|2
1655350280000|2022-06-16 03:31:20|3729.5|3723.5|3729.3|3723.3|3729.8|3723.8|3728.8|3722.8|7
1655350290000|2022-06-16 03:31:30|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1655350300000|2022-06-16 03:31:40|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1655350320000|2022-06-16 03:32:00|3727.3|3721.3|3728.8|3722.8|3728.8|3722.8|3727.3|3721.3|2
1655350380000|2022-06-16 03:33:00|3729|3723|3728.8|3722.8|3729|3723|3728.8|3722.8|2
1655350400000|2022-06-16 03:33:20|3729|3723|3729.5|3723.5|3729.5|3723.5|3729|3723|2
1655350420000|2022-06-16 03:33:40|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|2
1655350490000|2022-06-16 03:34:50|3729.8|3723.8|3731|3725|3731|3725|3729.8|3723.8|2
1655350540000|2022-06-16 03:35:40|3730.8|3724.8|3729.5|3723.5|3730.8|3724.8|3729.5|3723.5|2
1655350560000|2022-06-16 03:36:00|3730|3724|3730|3724|3730|3724|3730|3724|1
1655350570000|2022-06-16 03:36:10|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1655350590000|2022-06-16 03:36:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1655350630000|2022-06-16 03:37:10|3730.3|3724.3|3730|3724|3730.3|3724.3|3730|3724|2
1655350670000|2022-06-16 03:37:50|3729.8|3723.8|3728|3722|3729.8|3723.8|3728|3722|5
1655350680000|2022-06-16 03:38:00|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1655350720000|2022-06-16 03:38:40|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1655350740000|2022-06-16 03:39:00|3729.3|3723.3|3728.8|3722.8|3729.3|3723.3|3728.8|3722.8|2
1655350780000|2022-06-16 03:39:40|3729.5|3723.5|3730|3724|3730|3724|3729.5|3723.5|2
1655350860000|2022-06-16 03:41:00|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1655350940000|2022-06-16 03:42:20|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1655351000000|2022-06-16 03:43:20|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1655351050000|2022-06-16 03:44:10|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1655351100000|2022-06-16 03:45:00|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1655351110000|2022-06-16 03:45:10|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|8
1655351120000|2022-06-16 03:45:20|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|2
1655351130000|2022-06-16 03:45:30|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1655351160000|2022-06-16 03:46:00|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|2
1655351170000|2022-06-16 03:46:10|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|2
1655351180000|2022-06-16 03:46:20|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1655351200000|2022-06-16 03:46:40|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|2
1655351220000|2022-06-16 03:47:00|3729.8|3723.8|3730.5|3724.5|3730.8|3724.8|3729.8|3723.8|3
1655351240000|2022-06-16 03:47:20|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|2
1655351260000|2022-06-16 03:47:40|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|2
1655351270000|2022-06-16 03:47:50|3731.5|3725.5|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|3
1655351310000|2022-06-16 03:48:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1655351370000|2022-06-16 03:49:30|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1655351400000|2022-06-16 03:50:00|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1655351410000|2022-06-16 03:50:10|3731.8|3725.8|3732|3726|3733|3727|3731|3725|8
1655351450000|2022-06-16 03:50:50|3732.3|3726.3|3732|3726|3732.8|3726.8|3732|3726|6
1655351460000|2022-06-16 03:51:00|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3730.8|3724.8|3
1655351470000|2022-06-16 03:51:10|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1655351510000|2022-06-16 03:51:50|3730.5|3724.5|3731|3725|3731.3|3725.3|3730.5|3724.5|3
1655351550000|2022-06-16 03:52:30|3730.3|3724.3|3731|3725|3731|3725|3730.3|3724.3|2
1655351590000|2022-06-16 03:53:10|3730.8|3724.8|3728.5|3722.5|3730.8|3724.8|3728.3|3722.3|4
1655351600000|2022-06-16 03:53:20|3728.8|3722.8|3729.5|3723.5|3729.5|3723.5|3728.8|3722.8|2
1655351610000|2022-06-16 03:53:30|3729.8|3723.8|3730|3724|3730|3724|3729.8|3723.8|4
1655351710000|2022-06-16 03:55:10|3729.8|3723.8|3728.3|3722.3|3729.8|3723.8|3728.3|3722.3|2
1655351740000|2022-06-16 03:55:40|3728|3722|3728|3722|3728.3|3722.3|3728|3722|7
1655351770000|2022-06-16 03:56:10|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1655351780000|2022-06-16 03:56:20|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3728.3|3722.3|6
1655351850000|2022-06-16 03:57:30|3728.5|3722.5|3729|3723|3729|3723|3728.5|3722.5|2
1655351880000|2022-06-16 03:58:00|3728.8|3722.8|3728.8|3722.8|3729|3723|3728.8|3722.8|3
1655351930000|2022-06-16 03:58:50|3728.3|3722.3|3728.3|3722.3|3729|3723|3727.8|3721.8|7
1655351940000|2022-06-16 03:59:00|3728|3722|3728|3722|3728|3722|3728|3722|1
1655351950000|2022-06-16 03:59:10|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1655351980000|2022-06-16 03:59:40|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1655352000000|2022-06-16 04:00:00|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1655352030000|2022-06-16 04:00:30|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1655352040000|2022-06-16 04:00:40|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1655352090000|2022-06-16 04:01:30|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1655352110000|2022-06-16 04:01:50|3728.3|3722.3|3728.5|3722.5|3728.5|3722.5|3728.3|3722.3|2
1655352140000|2022-06-16 04:02:20|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|1
1655352170000|2022-06-16 04:02:50|3728|3722|3728|3722|3728|3722|3728|3722|1
1655352180000|2022-06-16 04:03:00|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728|3722|3
1655352200000|2022-06-16 04:03:20|3728|3722|3728|3722|3728|3722|3728|3722|1
1655352210000|2022-06-16 04:03:30|3727.8|3721.8|3725.8|3719.8|3727.8|3721.8|3725.8|3719.8|5
1655352220000|2022-06-16 04:03:40|3726|3720|3725.8|3719.8|3726|3720|3725.8|3719.8|2
1655352240000|2022-06-16 04:04:00|3725|3719|3726|3720|3726|3720|3725|3719|3
1655352250000|2022-06-16 04:04:10|3725|3719|3726.3|3720.3|3726.3|3720.3|3725|3719|3
1655352260000|2022-06-16 04:04:20|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3724|3718|4
1655352270000|2022-06-16 04:04:30|3724|3718|3725.5|3719.5|3725.5|3719.5|3724|3718|2
1655352300000|2022-06-16 04:05:00|3724.8|3718.8|3725.5|3719.5|3725.5|3719.5|3724|3718|3
1655352340000|2022-06-16 04:05:40|3726|3720|3725.8|3719.8|3726|3720|3725.8|3719.8|2
1655352360000|2022-06-16 04:06:00|3724.8|3718.8|3725.5|3719.5|3725.5|3719.5|3724.5|3718.5|3
1655352410000|2022-06-16 04:06:50|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|1
1655352420000|2022-06-16 04:07:00|3725|3719|3725.8|3719.8|3725.8|3719.8|3725|3719|3
1655352430000|2022-06-16 04:07:10|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|1
1655352460000|2022-06-16 04:07:40|3725.8|3719.8|3725.5|3719.5|3725.8|3719.8|3725.5|3719.5|2
1655352480000|2022-06-16 04:08:00|3725|3719|3725.5|3719.5|3725.5|3719.5|3724|3718|3
1655352540000|2022-06-16 04:09:00|3724.8|3718.8|3725.5|3719.5|3725.5|3719.5|3724|3718|4
1655352580000|2022-06-16 04:09:40|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1655352600000|2022-06-16 04:10:00|3724.5|3718.5|3725.3|3719.3|3725.5|3719.5|3724|3718|4
1655352620000|2022-06-16 04:10:20|3725.5|3719.5|3725.3|3719.3|3725.5|3719.5|3725.3|3719.3|2
1655352660000|2022-06-16 04:11:00|3724.5|3718.5|3725.3|3719.3|3725.3|3719.3|3723.5|3717.5|3
1655352700000|2022-06-16 04:11:40|3723.5|3717.5|3724.5|3718.5|3725|3719|3723.5|3717.5|5
1655352710000|2022-06-16 04:11:50|3724.3|3718.3|3724.5|3718.5|3724.5|3718.5|3723.3|3717.3|3
1655352720000|2022-06-16 04:12:00|3724|3718|3724.3|3718.3|3724.3|3718.3|3723.5|3717.5|3
1655352730000|2022-06-16 04:12:10|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1655352740000|2022-06-16 04:12:20|3724|3718|3724.8|3718.8|3724.8|3718.8|3723.8|3717.8|3
1655352760000|2022-06-16 04:12:40|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1655352770000|2022-06-16 04:12:50|3723.8|3717.8|3723.5|3717.5|3723.8|3717.8|3723.5|3717.5|2
1655352780000|2022-06-16 04:13:00|3725|3719|3725|3719|3725|3719|3723.8|3717.8|3
1655352790000|2022-06-16 04:13:10|3725.8|3719.8|3725.3|3719.3|3725.8|3719.8|3725.3|3719.3|2
1655352800000|2022-06-16 04:13:20|3724.3|3718.3|3725.3|3719.3|3725.3|3719.3|3723.5|3717.5|6
1655352810000|2022-06-16 04:13:30|3726.3|3720.3|3725.5|3719.5|3726.3|3720.3|3725.5|3719.5|2
1655352840000|2022-06-16 04:14:00|3724.5|3718.5|3725.3|3719.3|3725.8|3719.8|3724|3718|5
1655352860000|2022-06-16 04:14:20|3724.3|3718.3|3725.5|3719.5|3725.5|3719.5|3724.3|3718.3|2
1655352900000|2022-06-16 04:15:00|3724.3|3718.3|3725.5|3719.5|3725.5|3719.5|3723.8|3717.8|3
1655352960000|2022-06-16 04:16:00|3724.3|3718.3|3725.5|3719.5|3725.5|3719.5|3723.5|3717.5|3
1655353020000|2022-06-16 04:17:00|3724.3|3718.3|3725.5|3719.5|3725.5|3719.5|3723.8|3717.8|3
1655353030000|2022-06-16 04:17:10|3724.5|3718.5|3725.3|3719.3|3725.3|3719.3|3724.3|3718.3|3
1655353070000|2022-06-16 04:17:50|3724.5|3718.5|3725.3|3719.3|3725.3|3719.3|3723.5|3717.5|6
1655353080000|2022-06-16 04:18:00|3724.3|3718.3|3724.8|3718.8|3725.3|3719.3|3723.5|3717.5|5
1655353100000|2022-06-16 04:18:20|3725|3719|3725|3719|3725|3719|3725|3719|1
1655353120000|2022-06-16 04:18:40|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1655353200000|2022-06-16 04:20:00|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|1
1655353230000|2022-06-16 04:20:30|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|1
1655353260000|2022-06-16 04:21:00|3725|3719|3725.5|3719.5|3725.5|3719.5|3724.1|3718.1|3
1655353320000|2022-06-16 04:22:00|3724.3|3718.3|3725.5|3719.5|3725.5|3719.5|3723.8|3717.8|3
1655353350000|2022-06-16 04:22:30|3724.5|3718.5|3725|3719|3725|3719|3723.5|3717.5|3
1655353370000|2022-06-16 04:22:50|3724|3718|3725.3|3719.3|3725.5|3719.5|3723.8|3717.8|6
1655353380000|2022-06-16 04:23:00|3724.3|3718.3|3725.3|3719.3|3725.3|3719.3|3723.5|3717.5|3
1655353390000|2022-06-16 04:23:10|3725|3719|3725.3|3719.3|3725.3|3719.3|3725|3719|2
1655353440000|2022-06-16 04:24:00|3724.3|3718.3|3725|3719|3725|3719|3723.8|3717.8|3
1655353460000|2022-06-16 04:24:20|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1655353500000|2022-06-16 04:25:00|3724.5|3718.5|3725.3|3719.3|3725.3|3719.3|3724.3|3718.3|3
1655353530000|2022-06-16 04:25:30|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|1
1655353580000|2022-06-16 04:26:20|3725.8|3719.8|3727.3|3721.3|3727.3|3721.3|3725.8|3719.8|3
1655353590000|2022-06-16 04:26:30|3727|3721|3727|3721|3727|3721|3727|3721|1
1655353650000|2022-06-16 04:27:30|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|1
1655353660000|2022-06-16 04:27:40|3727|3721|3727.3|3721.3|3727.5|3721.5|3727|3721|3
1655353670000|2022-06-16 04:27:50|3727|3721|3727|3721|3727.5|3721.5|3727|3721|3
1655353760000|2022-06-16 04:29:20|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|3727.3|3721.3|1
1655353780000|2022-06-16 04:29:40|3727|3721|3727|3721|3727|3721|3727|3721|1
1655353790000|2022-06-16 04:29:50|3726.8|3720.8|3726.3|3720.3|3726.8|3720.8|3725.5|3719.5|3
1655353800000|2022-06-16 04:30:00|3725|3719|3726.5|3720.5|3726.8|3720.8|3725|3719|4
1655353830000|2022-06-16 04:30:30|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|1
1655353860000|2022-06-16 04:31:00|3726.5|3720.5|3726.5|3720.5|3726.8|3720.8|3726.5|3720.5|3
1655353880000|2022-06-16 04:31:20|3726.3|3720.3|3726.8|3720.8|3726.8|3720.8|3726.3|3720.3|2
1655353900000|2022-06-16 04:31:40|3727|3721|3726.8|3720.8|3727|3721|3726.8|3720.8|2
1655353920000|2022-06-16 04:32:00|3726.5|3720.5|3726.8|3720.8|3726.8|3720.8|3726.3|3720.3|3
1655353970000|2022-06-16 04:32:50|3725|3714.8|3724|3718|3725.5|3719.5|3723|3714.8|6
1655354040000|2022-06-16 04:34:00|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1655354070000|2022-06-16 04:34:30|3724.3|3718.3|3725.5|3719.5|3725.5|3719.5|3724.3|3718.3|3
1655354080000|2022-06-16 04:34:40|3725.8|3719.8|3725.8|3719.8|3726|3720|3725.8|3719.8|3
1655354090000|2022-06-16 04:34:50|3724.8|3718.8|3725.3|3719.3|3725.5|3719.5|3724.8|3718.8|3
1655354100000|2022-06-16 04:35:00|3724.8|3718.8|3725|3719|3725.5|3719.5|3724.8|3718.8|4
1655354120000|2022-06-16 04:35:20|3724.8|3718.8|3724.3|3718.3|3724.8|3718.8|3723.9|3717.9|3
1655354140000|2022-06-16 04:35:40|3724|3718|3724|3718|3724|3718|3724|3718|1
1655354150000|2022-06-16 04:35:50|3724.3|3718.3|3725|3719|3725|3719|3724.3|3718.3|2
1655354170000|2022-06-16 04:36:10|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|2
1655354310000|2022-06-16 04:38:30|3724.8|3718.8|3725.3|3719.3|3725.3|3719.3|3724.8|3718.8|2
1655354380000|2022-06-16 04:39:40|3725.8|3719.8|3726.3|3720.3|3726.3|3720.3|3725.8|3719.8|2
1655354390000|2022-06-16 04:39:50|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|2
1655354440000|2022-06-16 04:40:40|3726|3720|3725|3719|3726|3720|3725|3719|2
1655354460000|2022-06-16 04:41:00|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|3
1655354470000|2022-06-16 04:41:10|3725|3719|3725|3719|3725.5|3719.5|3725|3719|4
1655354490000|2022-06-16 04:41:30|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|2
1655354620000|2022-06-16 04:43:40|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1655354630000|2022-06-16 04:43:50|3723.3|3717.3|3723.3|3717.3|3723.3|3717.3|3723.3|3717.3|1
1655354640000|2022-06-16 04:44:00|3723|3717|3724|3718|3724|3718|3723|3717|6
1655354650000|2022-06-16 04:44:10|3724.3|3718.3|3724.5|3718.5|3724.5|3718.5|3724.3|3718.3|2
1655354680000|2022-06-16 04:44:40|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1655354690000|2022-06-16 04:44:50|3724.3|3718.3|3724.8|3718.8|3724.8|3718.8|3724.3|3718.3|2
1655354700000|2022-06-16 04:45:00|3725|3719|3725|3719|3725|3719|3725|3719|1
1655354750000|2022-06-16 04:45:50|3725.3|3719.3|3725|3719|3725.3|3719.3|3725|3719|2
1655354880000|2022-06-16 04:48:00|3725.3|3719.3|3726|3720|3726|3720|3725.3|3719.3|3
1655354960000|2022-06-16 04:49:20|3725.8|3719.8|3726.3|3720.3|3726.3|3720.3|3725.8|3719.8|5
1655354970000|2022-06-16 04:49:30|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|4
1655354980000|2022-06-16 04:49:40|3726|3720|3726.3|3720.3|3726.3|3720.3|3726|3720|2
1655355090000|2022-06-16 04:51:30|3726|3720|3726|3720|3726|3720|3726|3720|1
1655355160000|2022-06-16 04:52:40|3725.8|3719.8|3724.8|3718.8|3725.8|3719.8|3724.5|3718.5|4
1655355180000|2022-06-16 04:53:00|3724.5|3718.5|3724|3718|3724.5|3718.5|3724|3718|2
1655355440000|2022-06-16 04:57:20|3724.3|3718.3|3724.5|3718.5|3724.5|3718.5|3724.3|3718.3|2
1655355450000|2022-06-16 04:57:30|3724.8|3718.8|3725.3|3719.3|3725.8|3719.8|3724.8|3718.8|5
1655355460000|2022-06-16 04:57:40|3725.5|3719.5|3725.5|3719.5|3725.8|3719.8|3725.5|3719.5|3
1655355480000|2022-06-16 04:58:00|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1655355540000|2022-06-16 04:59:00|3725|3719|3724.8|3718.8|3725|3719|3724.8|3718.8|2
1655355550000|2022-06-16 04:59:10|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1655355590000|2022-06-16 04:59:50|3723.8|3717.8|3724|3718|3724|3718|3723.8|3717.8|2
1655355600000|2022-06-16 05:00:00|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1655355620000|2022-06-16 05:00:20|3724|3718|3724.3|3718.3|3724.3|3718.3|3724|3718|2
1655355630000|2022-06-16 05:00:30|3724|3718|3724|3718|3724|3718|3724|3718|1
1655355640000|2022-06-16 05:00:40|3724.3|3718.3|3724|3718|3724.3|3718.3|3724|3718|2
1655355690000|2022-06-16 05:01:30|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1655355700000|2022-06-16 05:01:40|3724|3718|3724|3718|3724.3|3718.3|3724|3718|3
1655355730000|2022-06-16 05:02:10|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|1
1655355900000|2022-06-16 05:05:00|3723.5|3717.5|3723.5|3717.5|3723.8|3717.8|3723.5|3717.5|3
1655355930000|2022-06-16 05:05:30|3723.3|3717.3|3723.3|3717.3|3723.5|3717.5|3723.3|3717.3|5
1655356020000|2022-06-16 05:07:00|3723|3717|3723.3|3717.3|3723.3|3717.3|3723|3717|4
1655356030000|2022-06-16 05:07:10|3723|3717|3722.8|3716.8|3723|3717|3722.8|3716.8|2
1655356140000|2022-06-16 05:09:00|3722.5|3716.5|3722.8|3716.8|3722.8|3716.8|3722.3|3716.3|4
1655356160000|2022-06-16 05:09:20|3722.5|3716.5|3722.3|3716.3|3722.5|3716.5|3722.3|3716.3|2
1655356260000|2022-06-16 05:11:00|3722|3716|3722|3716|3722|3716|3722|3716|1
1655356340000|2022-06-16 05:12:20|3721.8|3715.8|3719.3|3713.3|3721.8|3715.8|3719.3|3713.3|6
1655356520000|2022-06-16 05:15:20|3720|3714|3721.5|3715.5|3721.5|3715.5|3720|3714|7
1655356530000|2022-06-16 05:15:30|3721.3|3715.3|3720.5|3714.5|3721.3|3715.3|3720.5|3714.5|4
1655356540000|2022-06-16 05:15:40|3720.8|3714.8|3720.5|3714.5|3720.8|3714.8|3720.5|3714.5|2
1655356560000|2022-06-16 05:16:00|3720.3|3714.3|3720.5|3714.5|3720.5|3714.5|3719.8|3713.8|5
1655356570000|2022-06-16 05:16:10|3720.3|3714.3|3721|3715|3721|3715|3719.8|3713.8|4
1655356580000|2022-06-16 05:16:20|3721.3|3715.3|3721|3715|3721.3|3715.3|3721|3715|2
1655356610000|2022-06-16 05:16:50|3721.3|3715.3|3722|3716|3722.3|3716.3|3721.3|3715.3|5
1655356620000|2022-06-16 05:17:00|3721.8|3715.8|3722.3|3716.3|3722.3|3716.3|3721.5|3715.5|6
1655356630000|2022-06-16 05:17:10|3722|3716|3722.3|3716.3|3722.3|3716.3|3722|3716|4
1655356640000|2022-06-16 05:17:20|3722|3716|3722|3716|3722.5|3716.5|3722|3716|4
1655356670000|2022-06-16 05:17:50|3722.3|3716.3|3722|3716|3722.3|3716.3|3722|3716|2
1655356680000|2022-06-16 05:18:00|3721.8|3715.8|3722.5|3716.5|3722.5|3716.5|3721.5|3715.5|5
1655356720000|2022-06-16 05:18:40|3721.3|3715.3|3720.5|3714.5|3721.3|3715.3|3720.5|3714.5|2
1655356740000|2022-06-16 05:19:00|3721|3715|3719.4|3713.4|3721|3715|3719.4|3713.4|3
1655356750000|2022-06-16 05:19:10|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|1
1655356930000|2022-06-16 05:22:10|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|1
1655357090000|2022-06-16 05:24:50|3718.5|3712.5|3717.8|3711.8|3718.5|3712.5|3717.8|3711.8|2
1655357100000|2022-06-16 05:25:00|3718|3712|3718|3712|3718|3712|3718|3712|1
1655357160000|2022-06-16 05:26:00|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1655357190000|2022-06-16 05:26:30|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1655357240000|2022-06-16 05:27:20|3719|3713|3719|3713|3719|3713|3719|3713|1
1655357270000|2022-06-16 05:27:50|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|1
1655357290000|2022-06-16 05:28:10|3720.1|3714.1|3719.5|3713.5|3720.9|3714.9|3719.5|3713.5|3
1655357300000|2022-06-16 05:28:20|3719.3|3713.3|3718.5|3712.5|3719.3|3713.3|3718.5|3712.5|3
1655357310000|2022-06-16 05:28:30|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1655357340000|2022-06-16 05:29:00|3718|3712|3718.3|3712.3|3718.3|3712.3|3718|3712|2
1655357350000|2022-06-16 05:29:10|3718.5|3712.5|3719|3713|3719|3713|3718.5|3712.5|2
1655357360000|2022-06-16 05:29:20|3718.5|3712.5|3717.8|3711.8|3718.5|3712.5|3717.8|3711.8|2
1655357400000|2022-06-16 05:30:00|3718|3712|3721.8|3715.8|3722.9|3716.9|3718|3712|11
1655357410000|2022-06-16 05:30:10|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|1
1655357450000|2022-06-16 05:30:50|3721.3|3715.3|3721.8|3715.8|3721.8|3715.8|3721.3|3715.3|3
1655357460000|2022-06-16 05:31:00|3723.3|3717.3|3721.3|3715.3|3723.3|3717.3|3721.3|3715.3|7
1655357470000|2022-06-16 05:31:10|3721|3715|3721|3715|3721|3715|3721|3715|1
1655357480000|2022-06-16 05:31:20|3721.3|3715.3|3721.3|3715.3|3721.5|3715.5|3721.3|3715.3|3
1655357500000|2022-06-16 05:31:40|3721|3715|3721|3715|3721|3715|3721|3715|1
1655357530000|2022-06-16 05:32:10|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1655357540000|2022-06-16 05:32:20|3720.5|3714.5|3718.3|3712.3|3720.5|3714.5|3718.3|3712.3|4
1655357560000|2022-06-16 05:32:40|3718|3712|3718.3|3712.3|3718.3|3712.3|3718|3712|2
1655357580000|2022-06-16 05:33:00|3718|3712|3718|3712|3718|3712|3718|3712|1
1655357640000|2022-06-16 05:34:00|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1655357660000|2022-06-16 05:34:20|3717.5|3711.5|3715.3|3709.3|3717.5|3711.5|3715.3|3709.3|5
1655357670000|2022-06-16 05:34:30|3715.5|3709.5|3715.5|3709.5|3715.8|3709.8|3715.5|3709.5|3
1655357700000|2022-06-16 05:35:00|3715|3709|3714.8|3708.8|3715.5|3709.5|3714.8|3708.8|5
1655357710000|2022-06-16 05:35:10|3715|3709|3715|3709|3715|3709|3714.8|3708.8|5
1655357720000|2022-06-16 05:35:20|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1655357730000|2022-06-16 05:35:30|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|1
1655357740000|2022-06-16 05:35:40|3714|3708|3714|3708|3714|3708|3714|3708|1
1655357760000|2022-06-16 05:36:00|3712.5|3706.5|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|7
1655357770000|2022-06-16 05:36:10|3713|3707|3713.5|3707.5|3713.5|3707.5|3713|3707|3
1655357780000|2022-06-16 05:36:20|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|7
1655357790000|2022-06-16 05:36:30|3713|3707|3711.8|3705.8|3713|3707|3711.8|3705.8|5
1655357800000|2022-06-16 05:36:40|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1655357840000|2022-06-16 05:37:20|3711.8|3705.8|3709.3|3703.3|3711.8|3705.8|3708.8|3702.8|5
1655357850000|2022-06-16 05:37:30|3709|3703|3708.8|3702.8|3709|3703|3708.8|3702.8|2
1655357860000|2022-06-16 05:37:40|3708.3|3702.3|3709|3703|3709.5|3703.5|3708.3|3702.3|4
1655357890000|2022-06-16 05:38:10|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|1
1655357900000|2022-06-16 05:38:20|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1655357960000|2022-06-16 05:39:20|3708.8|3702.8|3708.5|3702.5|3708.8|3702.8|3708.5|3702.5|2
1655358000000|2022-06-16 05:40:00|3707.5|3701.5|3706.8|3700.8|3707.5|3701.5|3706.5|3700.5|3
1655358010000|2022-06-16 05:40:10|3706.5|3700.5|3706.3|3700.3|3706.5|3700.5|3706.3|3700.3|2
1655358020000|2022-06-16 05:40:20|3706|3700|3705.8|3699.8|3706|3700|3705.8|3699.8|2
1655358030000|2022-06-16 05:40:30|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|1
1655358040000|2022-06-16 05:40:40|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1655358050000|2022-06-16 05:40:50|3703.5|3697.5|3704.3|3698.3|3704.3|3698.3|3703.5|3697.5|3
1655358060000|2022-06-16 05:41:00|3707.5|3701.5|3707.8|3701.8|3708.3|3702.3|3707|3701|11
1655358070000|2022-06-16 05:41:10|3708|3702|3706|3700|3708|3702|3706|3700|8
1655358080000|2022-06-16 05:41:20|3706.3|3700.3|3706.5|3700.5|3707|3701|3706.3|3700.3|5
1655358090000|2022-06-16 05:41:30|3706.3|3700.3|3706.8|3700.8|3707|3701|3706.3|3700.3|4
1655358100000|2022-06-16 05:41:40|3706.5|3700.5|3706.5|3700.5|3706.8|3700.8|3706.5|3700.5|3
1655358110000|2022-06-16 05:41:50|3706.8|3700.8|3708.8|3702.8|3708.8|3702.8|3706.8|3700.8|9
1655358120000|2022-06-16 05:42:00|3708.5|3702.5|3706.8|3700.8|3708.5|3702.5|3706.8|3700.8|10
1655358130000|2022-06-16 05:42:10|3705.5|3699.5|3706.3|3700.3|3707.3|3701.3|3705.5|3699.5|9
1655358140000|2022-06-16 05:42:20|3706.5|3700.5|3706.8|3700.8|3706.8|3700.8|3706.5|3700.5|2
1655358150000|2022-06-16 05:42:30|3707|3701|3707.8|3701.8|3708|3702|3707|3701|6
1655358160000|2022-06-16 05:42:40|3708|3702|3706.5|3700.5|3708|3702|3706.5|3700.5|5
1655358170000|2022-06-16 05:42:50|3706.8|3700.8|3708|3702|3708.5|3702.5|3706.8|3700.8|5
1655358180000|2022-06-16 05:43:00|3707.8|3701.8|3707.3|3701.3|3707.8|3701.8|3707.3|3701.3|2
1655358190000|2022-06-16 05:43:10|3707.5|3701.5|3708.3|3702.3|3708.5|3702.5|3707.5|3701.5|4
1655358200000|2022-06-16 05:43:20|3708.5|3702.5|3708|3702|3708.5|3702.5|3707.8|3701.8|5
1655358210000|2022-06-16 05:43:30|3707.8|3701.8|3707.8|3701.8|3708.5|3702.5|3707.8|3701.8|5
1655358220000|2022-06-16 05:43:40|3708|3702|3708|3702|3708|3702|3708|3702|1
1655358230000|2022-06-16 05:43:50|3707.8|3701.8|3709.3|3703.3|3709.5|3703.5|3707.8|3701.8|4
1655358240000|2022-06-16 05:44:00|3709|3703|3708.5|3702.5|3709|3703|3708|3702|4
1655358270000|2022-06-16 05:44:30|3708.3|3702.3|3706.3|3700.3|3708.3|3702.3|3706.3|3700.3|4
1655358300000|2022-06-16 05:45:00|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.3|3698.3|4
1655358310000|2022-06-16 05:45:10|3704.5|3698.5|3704.3|3698.3|3704.5|3698.5|3704.3|3698.3|2
1655358320000|2022-06-16 05:45:20|3704.5|3698.5|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|3
1655358340000|2022-06-16 05:45:40|3704.8|3698.8|3706.5|3700.5|3706.5|3700.5|3704.8|3698.8|3
1655358350000|2022-06-16 05:45:50|3706.3|3700.3|3705.5|3699.5|3706.3|3700.3|3705.3|3699.3|4
1655358360000|2022-06-16 05:46:00|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|3
1655358370000|2022-06-16 05:46:10|3705|3699|3705.8|3699.8|3706.3|3700.3|3705|3699|7
1655358380000|2022-06-16 05:46:20|3705.5|3699.5|3704.5|3698.5|3705.5|3699.5|3704.5|3698.5|3
1655358400000|2022-06-16 05:46:40|3704.3|3698.3|3702.8|3696.8|3704.3|3698.3|3701.3|3695.3|6
1655358410000|2022-06-16 05:46:50|3702.5|3696.5|3702.8|3696.8|3702.8|3696.8|3702.5|3696.5|2
1655358420000|2022-06-16 05:47:00|3702.5|3696.5|3701.3|3695.3|3702.8|3696.8|3701.3|3695.3|6
1655358430000|2022-06-16 05:47:10|3701|3695|3701|3695|3701.3|3695.3|3700.3|3694.3|6
1655358440000|2022-06-16 05:47:20|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|3
1655358450000|2022-06-16 05:47:30|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|1
1655358460000|2022-06-16 05:47:40|3701.3|3695.3|3701|3695|3701.3|3695.3|3701|3695|2
1655358480000|2022-06-16 05:48:00|3700.8|3694.8|3700.5|3694.5|3700.8|3694.8|3700.5|3694.5|2
1655358490000|2022-06-16 05:48:10|3700.8|3694.8|3701.5|3695.5|3701.5|3695.5|3700.8|3694.8|2
1655358500000|2022-06-16 05:48:20|3701.3|3695.3|3701|3695|3701.3|3695.3|3701|3695|2
1655358520000|2022-06-16 05:48:40|3701.3|3695.3|3702|3696|3702|3696|3701|3695|5
1655358540000|2022-06-16 05:49:00|3701.8|3695.8|3702.3|3696.3|3702.3|3696.3|3701.8|3695.8|3
1655358550000|2022-06-16 05:49:10|3702|3696|3702|3696|3702|3696|3702|3696|1
1655358570000|2022-06-16 05:49:30|3702.8|3696.8|3703|3697|3703|3697|3702.5|3696.5|4
1655358580000|2022-06-16 05:49:40|3703.3|3697.3|3703.5|3697.5|3703.5|3697.5|3703.3|3697.3|2
1655358590000|2022-06-16 05:49:50|3703.8|3697.8|3704|3698|3704|3698|3703.8|3697.8|2
1655358600000|2022-06-16 05:50:00|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|1
1655358610000|2022-06-16 05:50:10|3703|3697|3702.5|3696.5|3703|3697|3702.5|3696.5|5
1655358620000|2022-06-16 05:50:20|3702.8|3696.8|3704|3698|3704|3698|3702.8|3696.8|2
1655358630000|2022-06-16 05:50:30|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|2
1655358640000|2022-06-16 05:50:40|3705.3|3699.3|3706|3700|3706.3|3700.3|3705|3699|6
1655358650000|2022-06-16 05:50:50|3705.8|3699.8|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|2
1655358680000|2022-06-16 05:51:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1655358690000|2022-06-16 05:51:30|3704.5|3698.5|3706|3700|3706|3700|3704.5|3698.5|6
1655358720000|2022-06-16 05:52:00|3706.3|3700.3|3707.3|3701.3|3707.3|3701.3|3706.3|3700.3|4
1655358730000|2022-06-16 05:52:10|3707|3701|3706.3|3700.3|3707|3701|3706.3|3700.3|4
1655358740000|2022-06-16 05:52:20|3706|3700|3705.8|3699.8|3706|3700|3705.5|3699.5|3
1655358760000|2022-06-16 05:52:40|3706|3700|3706|3700|3706|3700|3706|3700|1
1655358780000|2022-06-16 05:53:00|3706.3|3700.3|3707|3701|3707|3701|3706.3|3700.3|4
1655358790000|2022-06-16 05:53:10|3707.5|3701.5|3707.3|3701.3|3707.5|3701.5|3707.3|3701.3|2
1655358800000|2022-06-16 05:53:20|3707|3701|3707|3701|3707|3701|3707|3701|1
1655358830000|2022-06-16 05:53:50|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1655358840000|2022-06-16 05:54:00|3707|3701|3706.8|3700.8|3707|3701|3706.8|3700.8|2
1655358870000|2022-06-16 05:54:30|3707|3701|3707|3701|3707|3701|3707|3701|1
1655358890000|2022-06-16 05:54:50|3706.8|3700.8|3706.3|3700.3|3706.8|3700.8|3706.3|3700.3|3
1655358900000|2022-06-16 05:55:00|3705.8|3699.8|3705.8|3699.8|3706|3700|3705.8|3699.8|3
1655358910000|2022-06-16 05:55:10|3706.3|3700.3|3706|3700|3706.3|3700.3|3706|3700|2
1655358930000|2022-06-16 05:55:30|3705.8|3699.8|3706|3700|3706|3700|3705.8|3699.8|2
1655358950000|2022-06-16 05:55:50|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|1
1655358960000|2022-06-16 05:56:00|3706|3700|3706.5|3700.5|3706.5|3700.5|3706|3700|2
1655358970000|2022-06-16 05:56:10|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|1
1655359000000|2022-06-16 05:56:40|3707|3701|3706.8|3700.8|3707|3701|3706.8|3700.8|2
1655359010000|2022-06-16 05:56:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|1
1655359020000|2022-06-16 05:57:00|3706.5|3700.5|3706.3|3700.3|3706.5|3700.5|3706.3|3700.3|2
1655359030000|2022-06-16 05:57:10|3706|3700|3704.8|3698.8|3706|3700|3704.8|3698.8|5
1655359050000|2022-06-16 05:57:30|3705|3699|3705|3699|3705|3699|3705|3699|1
1655359060000|2022-06-16 05:57:40|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1655359080000|2022-06-16 05:58:00|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1655359100000|2022-06-16 05:58:20|3703.8|3697.8|3703.3|3697.3|3703.8|3697.8|3703.3|3697.3|2
1655359120000|2022-06-16 05:58:40|3703|3697|3702.8|3696.8|3703|3697|3702.8|3696.8|2
1655359140000|2022-06-16 05:59:00|3702.3|3696.3|3702|3696|3702.3|3696.3|3702|3696|2
1655359150000|2022-06-16 05:59:10|3701.8|3695.8|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|2
1655359160000|2022-06-16 05:59:20|3701.3|3695.3|3700.8|3694.8|3701.3|3695.3|3700.8|3694.8|3
1655359170000|2022-06-16 05:59:30|3700.5|3694.5|3700|3694|3700.5|3694.5|3700|3694|2
1655359180000|2022-06-16 05:59:40|3699.8|3693.8|3698.5|3692.5|3699.8|3693.8|3698.5|3692.5|4
1655359190000|2022-06-16 05:59:50|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|1
1655359200000|2022-06-16 06:00:00|3699|3693|3702|3696|3702|3696|3699|3693|6
1655359210000|2022-06-16 06:00:10|3702.3|3696.3|3702.8|3696.8|3702.8|3696.8|3702.3|3696.3|2
1655359270000|2022-06-16 06:01:10|3703|3697|3703.3|3697.3|3703.3|3697.3|3703|3697|2
1655359280000|2022-06-16 06:01:20|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|1
1655359320000|2022-06-16 06:02:00|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|1
1655359330000|2022-06-16 06:02:10|3704|3698|3704.3|3698.3|3704.3|3698.3|3704|3698|2
1655359360000|2022-06-16 06:02:40|3704|3698|3703.8|3697.8|3704|3698|3703.8|3697.8|2
1655359390000|2022-06-16 06:03:10|3704|3698|3704|3698|3704|3698|3704|3698|1
1655359430000|2022-06-16 06:03:50|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|1
1655359440000|2022-06-16 06:04:00|3703.3|3697.3|3705|3699|3705|3699|3703.3|3697.3|5
1655359450000|2022-06-16 06:04:10|3705.3|3699.3|3707|3701|3707|3701|3705.3|3699.3|3
1655359490000|2022-06-16 06:04:50|3706.8|3700.8|3707|3701|3707|3701|3706.8|3700.8|2
1655359500000|2022-06-16 06:05:00|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|1
1655359560000|2022-06-16 06:06:00|3707.5|3701.5|3708.8|3702.8|3708.8|3702.8|3707.5|3701.5|2
1655359640000|2022-06-16 06:07:20|3708.5|3702.5|3708.3|3702.3|3708.5|3702.5|3708.3|3702.3|2
1655359650000|2022-06-16 06:07:30|3708.5|3702.5|3708.3|3702.3|3708.5|3702.5|3708.3|3702.3|2
1655359740000|2022-06-16 06:09:00|3708|3702|3708.3|3702.3|3708.3|3702.3|3708|3702|2
1655359780000|2022-06-16 06:09:40|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1655359800000|2022-06-16 06:10:00|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1655359810000|2022-06-16 06:10:10|3710|3704|3712|3706|3712|3706|3710|3704|3
1655359830000|2022-06-16 06:10:30|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1655359840000|2022-06-16 06:10:40|3712|3706|3711.8|3705.8|3712|3706|3711.8|3705.8|2
1655359860000|2022-06-16 06:11:00|3712|3706|3712.3|3706.3|3712.5|3706.5|3712|3706|4
1655359870000|2022-06-16 06:11:10|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1655359880000|2022-06-16 06:11:20|3712.8|3706.8|3713.8|3707.8|3713.8|3707.8|3712.3|3706.3|4
1655359890000|2022-06-16 06:11:30|3713.5|3707.5|3713.3|3707.3|3713.5|3707.5|3713.3|3707.3|2
1655359910000|2022-06-16 06:11:50|3715.1|3709.1|3715.3|3709.3|3715.3|3709.3|3715.1|3709.1|2
1655359920000|2022-06-16 06:12:00|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|3
1655359930000|2022-06-16 06:12:10|3715|3709|3714.8|3708.8|3715|3709|3714.8|3708.8|2
1655359940000|2022-06-16 06:12:20|3714.5|3708.5|3714.3|3708.3|3714.5|3708.5|3714.3|3708.3|2
1655359990000|2022-06-16 06:13:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1655360000000|2022-06-16 06:13:20|3715|3709|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|4
1655360010000|2022-06-16 06:13:30|3715|3709|3716|3710|3716|3710|3715|3709|2
1655360020000|2022-06-16 06:13:40|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1655360050000|2022-06-16 06:14:10|3716|3710|3716.3|3710.3|3716.3|3710.3|3716|3710|2
1655360070000|2022-06-16 06:14:30|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1655360120000|2022-06-16 06:15:20|3717|3711|3717|3711|3717|3711|3717|3711|1
1655360130000|2022-06-16 06:15:30|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|1
1655360150000|2022-06-16 06:15:50|3720|3714|3720|3714|3720|3714|3720|3714|1
1655360170000|2022-06-16 06:16:10|3720.8|3714.8|3722|3716|3722|3716|3720.3|3714.3|6
1655360180000|2022-06-16 06:16:20|3721.5|3715.5|3722|3716|3722|3716|3721.5|3715.5|2
1655360200000|2022-06-16 06:16:40|3721.5|3715.5|3721.3|3715.3|3721.5|3715.5|3721|3715|5
1655360220000|2022-06-16 06:17:00|3720.8|3714.8|3721|3715|3721|3715|3720.8|3714.8|2
1655360230000|2022-06-16 06:17:10|3720.5|3714.5|3720.3|3714.3|3720.8|3714.8|3720.3|3714.3|4
1655360240000|2022-06-16 06:17:20|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|1
1655360250000|2022-06-16 06:17:30|3720.3|3714.3|3719.5|3713.5|3720.3|3714.3|3719.5|3713.5|3
1655360280000|2022-06-16 06:18:00|3719.3|3713.3|3715.9|3709.9|3719.3|3713.3|3715.9|3709.9|5
1655360290000|2022-06-16 06:18:10|3715.6|3709.6|3716|3710|3716|3710|3715|3709|6
1655360300000|2022-06-16 06:18:20|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3716.3|3710.3|2
1655360310000|2022-06-16 06:18:30|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1655360380000|2022-06-16 06:19:40|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1655360390000|2022-06-16 06:19:50|3714.6|3708.6|3714.1|3708.1|3714.8|3708.8|3713.9|3707.9|4
1655360400000|2022-06-16 06:20:00|3714.3|3708.3|3715|3709|3715|3709|3714.3|3708.3|3
1655360430000|2022-06-16 06:20:30|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1655360470000|2022-06-16 06:21:10|3715|3709|3715|3709|3715|3709|3715|3709|1
1655360510000|2022-06-16 06:21:50|3715.3|3709.3|3718.8|3712.8|3718.8|3712.8|3715.3|3709.3|5
1655360520000|2022-06-16 06:22:00|3718.5|3712.5|3717.5|3711.5|3718.5|3712.5|3717.3|3711.3|3
1655360530000|2022-06-16 06:22:10|3717.8|3711.8|3716.3|3710.3|3718.3|3712.3|3715.8|3709.8|5
1655360540000|2022-06-16 06:22:20|3716|3710|3716.3|3710.3|3716.3|3710.3|3715.8|3709.8|3
1655360560000|2022-06-16 06:22:40|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1655360570000|2022-06-16 06:22:50|3716.3|3710.3|3716.5|3710.5|3716.5|3710.5|3716.3|3710.3|2
1655360580000|2022-06-16 06:23:00|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1655360690000|2022-06-16 06:24:50|3715.8|3709.8|3715.5|3709.5|3715.8|3709.8|3715.5|3709.5|2
1655360700000|2022-06-16 06:25:00|3715.3|3709.3|3713.8|3707.8|3715.3|3709.3|3713.5|3707.5|6
1655360740000|2022-06-16 06:25:40|3713.5|3707.5|3713|3707|3713.5|3707.5|3713|3707|2
1655360750000|2022-06-16 06:25:50|3712.5|3706.5|3713|3707|3713|3707|3712.5|3706.5|2
1655360770000|2022-06-16 06:26:10|3712.3|3706.3|3711.3|3705.3|3712.3|3706.3|3711.3|3705.3|5
1655360780000|2022-06-16 06:26:20|3710.8|3704.8|3710|3704|3710.8|3704.8|3710|3704|4
1655360800000|2022-06-16 06:26:40|3710.3|3704.3|3710|3704|3710.3|3704.3|3710|3704|2
1655360810000|2022-06-16 06:26:50|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1655360820000|2022-06-16 06:27:00|3709.5|3703.5|3709|3703|3709.5|3703.5|3709|3703|3
1655360830000|2022-06-16 06:27:10|3709.3|3703.3|3709|3703|3709.5|3703.5|3709|3703|3
1655360840000|2022-06-16 06:27:20|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709|3703|3
1655360860000|2022-06-16 06:27:40|3709.5|3703.5|3709.3|3703.3|3709.5|3703.5|3708.5|3702.5|7
1655360870000|2022-06-16 06:27:50|3708.5|3702.5|3707.8|3701.8|3708.8|3702.8|3707.8|3701.8|5
1655360880000|2022-06-16 06:28:00|3707|3701|3706.8|3700.8|3707|3701|3706.8|3700.8|2
1655360890000|2022-06-16 06:28:10|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|1
1655360910000|2022-06-16 06:28:30|3706.3|3700.3|3706|3700|3706.3|3700.3|3705.5|3699.5|5
1655360920000|2022-06-16 06:28:40|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|1
1655360930000|2022-06-16 06:28:50|3706|3700|3705.5|3699.5|3706|3700|3705.5|3699.5|2
1655360940000|2022-06-16 06:29:00|3705.3|3699.3|3705.8|3699.8|3705.8|3699.8|3705.3|3699.3|5
1655360950000|2022-06-16 06:29:10|3705.3|3699.3|3705|3699|3705.8|3699.8|3705|3699|5
1655360980000|2022-06-16 06:29:40|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1655361000000|2022-06-16 06:30:00|3704.5|3698.5|3702.8|3696.8|3704.5|3698.5|3702.5|3696.5|6
1655361010000|2022-06-16 06:30:10|3702.5|3696.5|3701.8|3695.8|3702.5|3696.5|3701.8|3695.8|5
1655361020000|2022-06-16 06:30:20|3700.8|3694.8|3699.8|3693.8|3700.8|3694.8|3699.8|3693.8|5
1655361030000|2022-06-16 06:30:30|3701.3|3695.3|3700.5|3694.5|3701.3|3695.3|3700.5|3694.5|6
1655361040000|2022-06-16 06:30:40|3700.8|3694.8|3699.8|3693.8|3701|3695|3699.8|3693.8|7
1655361060000|2022-06-16 06:31:00|3699|3693|3700|3694|3700|3694|3699|3693|2
1655361080000|2022-06-16 06:31:20|3700.3|3694.3|3700|3694|3700.3|3694.3|3700|3694|2
1655361110000|2022-06-16 06:31:50|3699.8|3693.8|3699|3693|3699.8|3693.8|3699|3693|2
1655361120000|2022-06-16 06:32:00|3698.3|3692.3|3699|3693|3699|3693|3698.3|3692.3|2
1655361130000|2022-06-16 06:32:10|3698.3|3692.3|3698|3692|3698.3|3692.3|3698|3692|2
1655361140000|2022-06-16 06:32:20|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1655361150000|2022-06-16 06:32:30|3698|3692|3698.3|3692.3|3698.3|3692.3|3697.5|3691.5|7
1655361160000|2022-06-16 06:32:40|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1655361190000|2022-06-16 06:33:10|3697.5|3691.5|3697.8|3691.8|3698|3692|3697.5|3691.5|3
1655361200000|2022-06-16 06:33:20|3697.5|3691.5|3698|3692|3698|3692|3697.3|3691.3|9
1655361210000|2022-06-16 06:33:30|3697.5|3691.5|3697.5|3691.5|3697.8|3691.8|3697.5|3691.5|3
1655361230000|2022-06-16 06:33:50|3697.3|3691.3|3697.8|3691.8|3697.8|3691.8|3697.3|3691.3|2
1655361250000|2022-06-16 06:34:10|3697.5|3691.5|3697.8|3691.8|3697.8|3691.8|3697.5|3691.5|2
1655361260000|2022-06-16 06:34:20|3697|3691|3697.3|3691.3|3697.3|3691.3|3697|3691|2
1655361270000|2022-06-16 06:34:30|3697.5|3691.5|3697|3691|3697.5|3691.5|3697|3691|5
1655361290000|2022-06-16 06:34:50|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|1
1655361300000|2022-06-16 06:35:00|3697|3691|3697|3691|3697|3691|3696.8|3690.8|3
1655361310000|2022-06-16 06:35:10|3697.3|3691.3|3698|3692|3698.3|3692.3|3697.3|3691.3|7
1655361320000|2022-06-16 06:35:20|3697.8|3691.8|3699.8|3693.8|3699.8|3693.8|3697.8|3691.8|5
1655361350000|2022-06-16 06:35:50|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|1
1655361360000|2022-06-16 06:36:00|3699.3|3693.3|3699.5|3693.5|3699.8|3693.8|3698.8|3692.8|6
1655361380000|2022-06-16 06:36:20|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3698.8|3692.8|3
1655361390000|2022-06-16 06:36:30|3699|3693|3698.8|3692.8|3699|3693|3698.8|3692.8|2
1655361400000|2022-06-16 06:36:40|3698.5|3692.5|3695.8|3689.8|3698.5|3692.5|3695.8|3689.8|4
1655361410000|2022-06-16 06:36:50|3696.5|3690.5|3696.5|3690.5|3697|3691|3696.5|3690.5|3
1655361420000|2022-06-16 06:37:00|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1655361430000|2022-06-16 06:37:10|3696|3690|3694.5|3688.5|3696|3690|3694.3|3688.3|4
1655361460000|2022-06-16 06:37:40|3694.8|3688.8|3695.3|3689.3|3695.3|3689.3|3694.8|3688.8|2
1655361470000|2022-06-16 06:37:50|3695|3689|3695.5|3689.5|3695.5|3689.5|3695|3689|3
1655361480000|2022-06-16 06:38:00|3695.3|3689.3|3696.8|3690.8|3696.8|3690.8|3695.3|3689.3|5
1655361490000|2022-06-16 06:38:10|3696.5|3690.5|3696.8|3690.8|3696.8|3690.8|3696.5|3690.5|2
1655361500000|2022-06-16 06:38:20|3696.5|3690.5|3694.3|3688.3|3696.5|3690.5|3694.3|3688.3|6
1655361520000|2022-06-16 06:38:40|3694.8|3688.8|3694|3688|3694.8|3688.8|3694|3688|2
1655361530000|2022-06-16 06:38:50|3694.8|3688.8|3694.3|3688.3|3694.8|3688.8|3694|3688|3
1655361540000|2022-06-16 06:39:00|3694|3688|3694|3688|3694|3688|3694|3688|1
1655361550000|2022-06-16 06:39:10|3693.8|3687.8|3694|3688|3694|3688|3693.8|3687.8|2
1655361560000|2022-06-16 06:39:20|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|1
1655361570000|2022-06-16 06:39:30|3693.5|3687.5|3693.3|3687.3|3693.5|3687.5|3693.3|3687.3|4
1655361590000|2022-06-16 06:39:50|3693.8|3687.8|3693.5|3687.5|3693.8|3687.8|3693.5|3687.5|2
1655361600000|2022-06-16 06:40:00|3692.5|3686.5|3692.3|3686.3|3692.5|3686.5|3691.3|3685.3|6
1655361610000|2022-06-16 06:40:10|3692|3686|3692|3686|3692|3686|3692|3686|1
1655361620000|2022-06-16 06:40:20|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.5|3685.5|3
1655361630000|2022-06-16 06:40:30|3692.5|3686.5|3693.5|3687.5|3693.8|3687.8|3692.5|3686.5|8
1655361640000|2022-06-16 06:40:40|3692.5|3686.5|3692|3686|3693.8|3687.8|3692|3686|8
1655361650000|2022-06-16 06:40:50|3691.5|3685.5|3691|3685|3691.5|3685.5|3690.8|3684.8|4
1655361660000|2022-06-16 06:41:00|3691.5|3685.5|3693|3687|3693|3687|3690.5|3684.5|10
1655361670000|2022-06-16 06:41:10|3693.3|3687.3|3693.5|3687.5|3693.5|3687.5|3693|3687|6
1655361680000|2022-06-16 06:41:20|3693|3687|3692.8|3686.8|3693|3687|3692.8|3686.8|2
1655361740000|2022-06-16 06:42:20|3691.8|3685.8|3692.8|3686.8|3692.8|3686.8|3691.8|3685.8|2
1655361750000|2022-06-16 06:42:30|3691.8|3685.8|3692.8|3686.8|3692.8|3686.8|3691.8|3685.8|6
1655361760000|2022-06-16 06:42:40|3693|3687|3692.5|3686.5|3693|3687|3692.5|3686.5|2
1655361790000|2022-06-16 06:43:10|3692.8|3686.8|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|2
1655361830000|2022-06-16 06:43:50|3692.3|3686.3|3690|3684|3692.3|3686.3|3690|3684|3
1655361840000|2022-06-16 06:44:00|3689.8|3683.8|3689.5|3683.5|3690.3|3684.3|3689.3|3683.3|8
1655361850000|2022-06-16 06:44:10|3689.8|3683.8|3688|3682|3690.5|3684.5|3688|3682|17
1655361860000|2022-06-16 06:44:20|3688.3|3682.3|3688|3682|3688.5|3682.5|3687.8|3681.8|7
1655361880000|2022-06-16 06:44:40|3688.3|3682.3|3688.5|3682.5|3688.5|3682.5|3688.3|3682.3|2
1655361890000|2022-06-16 06:44:50|3688.3|3682.3|3688.5|3682.5|3688.5|3682.5|3688|3682|5
1655361900000|2022-06-16 06:45:00|3688.3|3682.3|3688.5|3682.5|3688.5|3682.5|3688|3682|4
1655361910000|2022-06-16 06:45:10|3688.8|3682.8|3689.8|3683.8|3690|3684|3688.8|3682.8|9
1655361920000|2022-06-16 06:45:20|3690|3684|3690.8|3684.8|3690.8|3684.8|3690|3684|3
1655361930000|2022-06-16 06:45:30|3692|3686|3693.8|3687.8|3693.8|3687.8|3692|3686|5
1655361940000|2022-06-16 06:45:40|3693.5|3687.5|3691.5|3685.5|3693.5|3687.5|3690.8|3684.8|5
1655361970000|2022-06-16 06:46:10|3691.8|3685.8|3691.3|3685.3|3691.8|3685.8|3690.8|3684.8|6
1655362000000|2022-06-16 06:46:40|3691.8|3685.8|3695.5|3689.5|3695.5|3689.5|3691.8|3685.8|6
1655362010000|2022-06-16 06:46:50|3695.3|3689.3|3691.8|3685.8|3695.3|3689.3|3691.8|3685.8|3
1655362030000|2022-06-16 06:47:10|3691.4|3685.4|3691|3685|3691.4|3685.4|3690.8|3684.8|16
1655362040000|2022-06-16 06:47:20|3690.8|3684.8|3691|3685|3691|3685|3690.8|3684.8|2
1655362050000|2022-06-16 06:47:30|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1655362060000|2022-06-16 06:47:40|3691.3|3685.3|3691|3685|3691.3|3685.3|3690.5|3684.5|8
1655362070000|2022-06-16 06:47:50|3691.3|3685.3|3692.3|3686.3|3692.3|3686.3|3691|3685|4
1655362130000|2022-06-16 06:48:50|3692.8|3686.8|3695|3689|3695|3689|3692.8|3686.8|7
1655362140000|2022-06-16 06:49:00|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.5|3688.5|5
1655362160000|2022-06-16 06:49:20|3694.5|3688.5|3694.8|3688.8|3694.8|3688.8|3693.3|3687.3|13
1655362170000|2022-06-16 06:49:30|3694|3688|3694.8|3688.8|3694.8|3688.8|3693.5|3687.5|9
1655362180000|2022-06-16 06:49:40|3694.5|3688.5|3694.8|3688.8|3694.8|3688.8|3694.3|3688.3|10
1655362190000|2022-06-16 06:49:50|3694.3|3688.3|3695.3|3689.3|3695.3|3689.3|3694.3|3688.3|8
1655362200000|2022-06-16 06:50:00|3694.5|3688.5|3697.8|3691.8|3698|3692|3694.5|3688.5|12
1655362210000|2022-06-16 06:50:10|3698|3692|3697|3691|3698|3692|3697|3691|6
1655362220000|2022-06-16 06:50:20|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3696.5|3690.5|3
1655362230000|2022-06-16 06:50:30|3697.8|3691.8|3699|3693|3699|3693|3697.8|3691.8|7
1655362240000|2022-06-16 06:50:40|3698|3692|3697|3691|3698.3|3692.3|3696.8|3690.8|10
1655362250000|2022-06-16 06:50:50|3696.5|3690.5|3696.8|3690.8|3697.5|3691.5|3695.5|3689.5|10
1655362260000|2022-06-16 06:51:00|3697.3|3691.3|3697|3691|3697.8|3691.8|3696.8|3690.8|8
1655362280000|2022-06-16 06:51:20|3696.8|3690.8|3696|3690|3697|3691|3694.8|3688.8|16
1655362290000|2022-06-16 06:51:30|3695.5|3689.5|3696|3690|3696|3690|3694.5|3688.5|9
1655362300000|2022-06-16 06:51:40|3695.3|3689.3|3696.3|3690.3|3696.3|3690.3|3695.3|3689.3|8
1655362310000|2022-06-16 06:51:50|3695.5|3689.5|3696.3|3690.3|3696.3|3690.3|3695.5|3689.5|3
1655362320000|2022-06-16 06:52:00|3695.3|3689.3|3696.3|3690.3|3697.3|3691.3|3695.3|3689.3|13
1655362330000|2022-06-16 06:52:10|3697.3|3691.3|3696|3690|3697.3|3691.3|3696|3690|9
1655362350000|2022-06-16 06:52:30|3696.3|3690.3|3696|3690|3696.5|3690.5|3696|3690|3
1655362380000|2022-06-16 06:53:00|3696.8|3690.8|3698.3|3692.3|3698.3|3692.3|3696.8|3690.8|2
1655362390000|2022-06-16 06:53:10|3698|3692|3697.3|3691.3|3698|3692|3697.3|3691.3|4
1655362400000|2022-06-16 06:53:20|3697.5|3691.5|3698.3|3692.3|3698.3|3692.3|3697.5|3691.5|5
1655362410000|2022-06-16 06:53:30|3698|3692|3698|3692|3698|3692|3698|3692|1
1655362460000|2022-06-16 06:54:20|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1655362470000|2022-06-16 06:54:30|3697.3|3691.3|3696.3|3690.3|3697.3|3691.3|3695.3|3689.3|12
1655362480000|2022-06-16 06:54:40|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.3|3690.3|3
1655362490000|2022-06-16 06:54:50|3696.3|3690.3|3696.3|3690.3|3696.5|3690.5|3696.3|3690.3|3
1655362500000|2022-06-16 06:55:00|3696|3690|3697.3|3691.3|3697.3|3691.3|3695.5|3689.5|7
1655362510000|2022-06-16 06:55:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1655362530000|2022-06-16 06:55:30|3697.4|3691.4|3698.1|3692.1|3698.1|3692.1|3697.4|3691.4|3
1655362540000|2022-06-16 06:55:40|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1655362550000|2022-06-16 06:55:50|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|2
1655362560000|2022-06-16 06:56:00|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1655362570000|2022-06-16 06:56:10|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1655362590000|2022-06-16 06:56:30|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|3
1655362600000|2022-06-16 06:56:40|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3696.6|3690.6|5
1655362620000|2022-06-16 06:57:00|3697.1|3691.1|3697.6|3691.6|3697.6|3691.6|3697.1|3691.1|4
1655362650000|2022-06-16 06:57:30|3697.4|3691.4|3695.9|3689.9|3697.4|3691.4|3695.9|3689.9|4
1655362660000|2022-06-16 06:57:40|3695.4|3689.4|3690.1|3684.1|3695.4|3689.4|3690.1|3684.1|7
1655362670000|2022-06-16 06:57:50|3690.4|3684.4|3690.6|3684.6|3690.6|3684.6|3690.4|3684.4|2
1655362680000|2022-06-16 06:58:00|3691.9|3685.9|3692.6|3686.6|3692.6|3686.6|3691.9|3685.9|2
1655362710000|2022-06-16 06:58:30|3692.9|3686.9|3695.1|3689.1|3695.1|3689.1|3692.9|3686.9|13
1655362720000|2022-06-16 06:58:40|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1655362730000|2022-06-16 06:58:50|3694.6|3688.6|3693.3|3687.3|3694.6|3688.6|3693.3|3687.3|2
1655362750000|2022-06-16 06:59:10|3693.1|3687.1|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|4
1655362760000|2022-06-16 06:59:20|3693.4|3687.4|3692.9|3686.9|3693.6|3687.6|3692.9|3686.9|4
1655362770000|2022-06-16 06:59:30|3693.4|3687.4|3694.4|3688.4|3694.4|3688.4|3693.4|3687.4|9
1655362780000|2022-06-16 06:59:40|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|6
1655362790000|2022-06-16 06:59:50|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3694.1|3688.1|7
1655362800000|2022-06-16 07:00:00|3694.1|3688.1|3685.9|3679.9|3694.1|3688.1|3685.6|3679.6|15
1655362810000|2022-06-16 07:00:10|3685.1|3679.1|3687.6|3681.6|3687.6|3681.6|3683.9|3677.9|10
1655362820000|2022-06-16 07:00:20|3687.4|3681.4|3686.6|3680.6|3687.4|3681.4|3686.6|3680.6|5
1655362830000|2022-06-16 07:00:30|3686.4|3680.4|3686.1|3680.1|3686.6|3680.6|3685.9|3679.9|7
1655362840000|2022-06-16 07:00:40|3685.9|3679.9|3686.4|3680.4|3686.4|3680.4|3685.1|3679.1|15
1655362850000|2022-06-16 07:00:50|3686.1|3680.1|3685.6|3679.6|3686.4|3680.4|3685.1|3679.1|14
1655362860000|2022-06-16 07:01:00|3684.9|3678.9|3686.1|3680.1|3686.1|3680.1|3684.6|3678.6|3
1655362880000|2022-06-16 07:01:20|3685.9|3679.9|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|4
1655362890000|2022-06-16 07:01:30|3684.9|3678.9|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|3
1655362910000|2022-06-16 07:01:50|3685.3|3679.3|3685.4|3679.4|3685.6|3679.6|3685.3|3679.3|3
1655362930000|2022-06-16 07:02:10|3685.6|3679.6|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|3
1655362950000|2022-06-16 07:02:30|3686.6|3680.6|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|3
1655362970000|2022-06-16 07:02:50|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.9|3681.9|2
1655362980000|2022-06-16 07:03:00|3686.9|3680.9|3687.6|3681.6|3687.6|3681.6|3686.9|3680.9|2
1655362990000|2022-06-16 07:03:10|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3686.9|3680.9|3
1655363000000|2022-06-16 07:03:20|3687.4|3681.4|3687.9|3681.9|3688.4|3682.4|3687.4|3681.4|5
1655363020000|2022-06-16 07:03:40|3687.6|3681.6|3684.1|3678.1|3687.6|3681.6|3684.1|3678.1|5
1655363040000|2022-06-16 07:04:00|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1655363050000|2022-06-16 07:04:10|3683.4|3677.4|3679.9|3673.9|3683.4|3677.4|3679.9|3673.9|8
1655363060000|2022-06-16 07:04:20|3680.4|3674.4|3679.1|3673.1|3680.4|3674.4|3679.1|3673.1|7
1655363070000|2022-06-16 07:04:30|3681.1|3675.1|3682.4|3676.4|3682.6|3676.6|3681.1|3675.1|3
1655363080000|2022-06-16 07:04:40|3682.6|3676.6|3682.4|3676.4|3683.4|3677.4|3682.4|3676.4|7
1655363090000|2022-06-16 07:04:50|3682.6|3676.6|3681.6|3675.6|3682.9|3676.9|3681.6|3675.6|5
1655363100000|2022-06-16 07:05:00|3681.4|3675.4|3680.6|3674.6|3681.4|3675.4|3680.4|3674.4|7
1655363110000|2022-06-16 07:05:10|3680.4|3674.4|3680.9|3674.9|3680.9|3674.9|3680.4|3674.4|3
1655363120000|2022-06-16 07:05:20|3680.6|3674.6|3681.4|3675.4|3681.4|3675.4|3680.6|3674.6|2
1655363130000|2022-06-16 07:05:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1655363150000|2022-06-16 07:05:50|3681.4|3675.4|3680.6|3674.6|3681.4|3675.4|3680.4|3674.4|12
1655363160000|2022-06-16 07:06:00|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|2
1655363190000|2022-06-16 07:06:30|3680.9|3674.9|3679.1|3673.1|3680.9|3674.9|3679.1|3673.1|2
1655363200000|2022-06-16 07:06:40|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|3
1655363210000|2022-06-16 07:06:50|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1655363220000|2022-06-16 07:07:00|3677.9|3671.9|3674.6|3668.6|3678.4|3672.4|3674.6|3668.6|10
1655363230000|2022-06-16 07:07:10|3673.4|3667.4|3674.9|3668.9|3674.9|3668.9|3673.4|3667.4|3
1655363250000|2022-06-16 07:07:30|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1655363260000|2022-06-16 07:07:40|3674.6|3668.6|3676.1|3670.1|3676.1|3670.1|3674.6|3668.6|3
1655363270000|2022-06-16 07:07:50|3675.4|3669.4|3675.1|3669.1|3675.6|3669.6|3675.1|3669.1|4
1655363280000|2022-06-16 07:08:00|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|2
1655363290000|2022-06-16 07:08:10|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|2
1655363300000|2022-06-16 07:08:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1655363310000|2022-06-16 07:08:30|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1655363320000|2022-06-16 07:08:40|3673.1|3667.1|3671.6|3665.6|3673.1|3667.1|3671.6|3665.6|5
1655363330000|2022-06-16 07:08:50|3671.4|3665.4|3668.1|3662.1|3671.4|3665.4|3668.1|3662.1|4
1655363340000|2022-06-16 07:09:00|3668.4|3662.4|3673.1|3667.1|3673.9|3667.9|3668.4|3662.4|4
1655363350000|2022-06-16 07:09:10|3671.9|3665.9|3672.1|3666.1|3672.4|3666.4|3671.9|3665.9|3
1655363360000|2022-06-16 07:09:20|3671.9|3665.9|3670.6|3664.6|3671.9|3665.9|3670.6|3664.6|2
1655363380000|2022-06-16 07:09:40|3670.4|3664.4|3669.6|3663.6|3670.4|3664.4|3669.4|3663.4|3
1655363390000|2022-06-16 07:09:50|3669.4|3663.4|3668.6|3662.6|3669.4|3663.4|3668.6|3662.6|3
1655363400000|2022-06-16 07:10:00|3668.4|3662.4|3665.1|3659.1|3668.4|3662.4|3665.1|3659.1|8
1655363410000|2022-06-16 07:10:10|3665.4|3659.4|3667.4|3661.4|3667.9|3661.9|3665.4|3659.4|10
1655363420000|2022-06-16 07:10:20|3667.1|3661.1|3666.4|3660.4|3667.1|3661.1|3666.1|3660.1|5
1655363440000|2022-06-16 07:10:40|3666.1|3660.1|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|4
1655363450000|2022-06-16 07:10:50|3665.6|3659.6|3663.4|3657.4|3665.6|3659.6|3663.4|3657.4|6
1655363490000|2022-06-16 07:11:30|3663.6|3657.6|3666.4|3660.4|3666.9|3660.9|3663.6|3657.6|6
1655363500000|2022-06-16 07:11:40|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1655363510000|2022-06-16 07:11:50|3665.9|3659.9|3664.6|3658.6|3666.1|3660.1|3664.6|3658.6|3
1655363520000|2022-06-16 07:12:00|3664.9|3658.9|3665.6|3659.6|3666.6|3660.6|3664.9|3658.9|6
1655363530000|2022-06-16 07:12:10|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|2
1655363540000|2022-06-16 07:12:20|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1655363570000|2022-06-16 07:12:50|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|2
1655363580000|2022-06-16 07:13:00|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1655363590000|2022-06-16 07:13:10|3665.9|3659.9|3667.9|3661.9|3667.9|3661.9|3665.9|3659.9|2
1655363600000|2022-06-16 07:13:20|3667.6|3661.6|3668.6|3662.6|3668.6|3662.6|3667.6|3661.6|8
1655363610000|2022-06-16 07:13:30|3668.9|3662.9|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|4
1655363620000|2022-06-16 07:13:40|3670.1|3664.1|3669.4|3663.4|3671.4|3665.4|3669.4|3663.4|9
1655363630000|2022-06-16 07:13:50|3669.1|3663.1|3667.4|3661.4|3669.1|3663.1|3666.4|3660.4|7
1655363640000|2022-06-16 07:14:00|3668.1|3662.1|3670.6|3664.6|3670.6|3664.6|3668.1|3662.1|5
1655363670000|2022-06-16 07:14:30|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3669.1|3663.1|6
1655363680000|2022-06-16 07:14:40|3669.9|3663.9|3668.9|3662.9|3669.9|3663.9|3668.4|3662.4|8
1655363690000|2022-06-16 07:14:50|3668.6|3662.6|3667.6|3661.6|3668.6|3662.6|3667.6|3661.6|4
1655363700000|2022-06-16 07:15:00|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|2
1655363710000|2022-06-16 07:15:10|3666.4|3660.4|3665.1|3659.1|3666.4|3660.4|3665.1|3659.1|4
1655363720000|2022-06-16 07:15:20|3665.6|3659.6|3667.6|3661.6|3667.6|3661.6|3664.6|3658.6|7
1655363730000|2022-06-16 07:15:30|3666.9|3660.9|3666.1|3660.1|3666.9|3660.9|3666.1|3660.1|7
1655363740000|2022-06-16 07:15:40|3665.9|3659.9|3663.6|3657.6|3665.9|3659.9|3663.6|3657.6|7
1655363760000|2022-06-16 07:16:00|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3664.4|3658.4|2
1655363780000|2022-06-16 07:16:20|3666.4|3660.4|3664.1|3658.1|3666.4|3660.4|3664.1|3658.1|7
1655363800000|2022-06-16 07:16:40|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1655363810000|2022-06-16 07:16:50|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1655363820000|2022-06-16 07:17:00|3662.4|3656.4|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|8
1655363830000|2022-06-16 07:17:10|3661.9|3655.9|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|4
1655363840000|2022-06-16 07:17:20|3661.9|3655.9|3663.6|3657.6|3663.6|3657.6|3661.9|3655.9|4
1655363870000|2022-06-16 07:17:50|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|4
1655363880000|2022-06-16 07:18:00|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|5
1655363890000|2022-06-16 07:18:10|3663.9|3657.9|3659.4|3653.4|3663.9|3657.9|3659.1|3653.1|9
1655363900000|2022-06-16 07:18:20|3659.1|3653.1|3660.4|3654.4|3661.6|3655.6|3659.1|3653.1|7
1655363910000|2022-06-16 07:18:30|3660.6|3654.6|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|3
1655363930000|2022-06-16 07:18:50|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1655363940000|2022-06-16 07:19:00|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|3
1655363950000|2022-06-16 07:19:10|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|4
1655363960000|2022-06-16 07:19:20|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|2
1655363970000|2022-06-16 07:19:30|3659.1|3653.1|3657.4|3651.4|3659.1|3653.1|3657.4|3651.4|8
1655363980000|2022-06-16 07:19:40|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|3
1655363990000|2022-06-16 07:19:50|3656.9|3650.9|3658.6|3652.6|3658.6|3652.6|3656.6|3650.6|5
1655364000000|2022-06-16 07:20:00|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3657.4|3651.4|5
1655364010000|2022-06-16 07:20:10|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|3
1655364020000|2022-06-16 07:20:20|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1655364030000|2022-06-16 07:20:30|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.4|3651.4|4
1655364040000|2022-06-16 07:20:40|3657.4|3651.4|3656.6|3650.6|3657.4|3651.4|3656.1|3650.1|8
1655364050000|2022-06-16 07:20:50|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1655364060000|2022-06-16 07:21:00|3657.4|3651.4|3656.8|3650.8|3657.4|3651.4|3656.8|3650.8|3
1655364070000|2022-06-16 07:21:10|3655.3|3649.3|3655.4|3649.4|3655.6|3649.6|3655.3|3649.3|3
1655364080000|2022-06-16 07:21:20|3654.9|3648.9|3656.4|3650.4|3656.4|3650.4|3654.9|3648.9|4
1655364100000|2022-06-16 07:21:40|3656.1|3650.1|3656.1|3650.1|3656.4|3650.4|3655.9|3649.9|5
1655364110000|2022-06-16 07:21:50|3655.9|3649.9|3657.9|3651.9|3658.1|3652.1|3655.4|3649.4|6
1655364120000|2022-06-16 07:22:00|3658.9|3652.9|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|3
1655364130000|2022-06-16 07:22:10|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|2
1655364140000|2022-06-16 07:22:20|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1655364150000|2022-06-16 07:22:30|3657.4|3651.4|3658.4|3652.4|3658.4|3652.4|3657.4|3651.4|2
1655364160000|2022-06-16 07:22:40|3657.6|3651.6|3658.4|3652.4|3658.4|3652.4|3657.6|3651.6|2
1655364170000|2022-06-16 07:22:50|3657.6|3651.6|3659.1|3653.1|3659.1|3653.1|3657.6|3651.6|3
1655364180000|2022-06-16 07:23:00|3659.6|3653.6|3660.1|3654.1|3660.6|3654.6|3659.6|3653.6|5
1655364190000|2022-06-16 07:23:10|3659.9|3653.9|3659.1|3653.1|3659.9|3653.9|3659.1|3653.1|5
1655364200000|2022-06-16 07:23:20|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1655364210000|2022-06-16 07:23:30|3659.4|3653.4|3661.5|3655.5|3661.8|3655.8|3658.9|3652.9|6
1655364220000|2022-06-16 07:23:40|3661.4|3655.4|3661.4|3655.4|3661.5|3655.5|3661.4|3655.4|5
1655364230000|2022-06-16 07:23:50|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1655364240000|2022-06-16 07:24:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1655364250000|2022-06-16 07:24:10|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1655364260000|2022-06-16 07:24:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1655364270000|2022-06-16 07:24:30|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1655364290000|2022-06-16 07:24:50|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1655364300000|2022-06-16 07:25:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1655364310000|2022-06-16 07:25:10|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1655364320000|2022-06-16 07:25:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1655364330000|2022-06-16 07:25:30|3658.4|3652.4|3661.9|3655.9|3661.9|3655.9|3658.4|3652.4|4
1655364340000|2022-06-16 07:25:40|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1655364350000|2022-06-16 07:25:50|3660.4|3654.4|3659.4|3653.4|3660.4|3654.4|3659.4|3653.4|7
1655364360000|2022-06-16 07:26:00|3659.1|3653.1|3657.1|3651.1|3659.1|3653.1|3657.1|3651.1|3
1655364370000|2022-06-16 07:26:10|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1655364390000|2022-06-16 07:26:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1655364410000|2022-06-16 07:26:50|3656.9|3650.9|3656.6|3650.6|3657.1|3651.1|3656.6|3650.6|4
1655364440000|2022-06-16 07:27:20|3656.9|3650.9|3657.9|3651.9|3657.9|3651.9|3656.9|3650.9|6
1655364450000|2022-06-16 07:27:30|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1655364460000|2022-06-16 07:27:40|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1655364470000|2022-06-16 07:27:50|3657.4|3651.4|3656.6|3650.6|3657.4|3651.4|3656.6|3650.6|2
1655364520000|2022-06-16 07:28:40|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1655364530000|2022-06-16 07:28:50|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1655364540000|2022-06-16 07:29:00|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1655364560000|2022-06-16 07:29:20|3656.1|3650.1|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|5
1655364570000|2022-06-16 07:29:30|3655.6|3649.6|3654.4|3648.4|3655.6|3649.6|3654.4|3648.4|4
1655364580000|2022-06-16 07:29:40|3653.9|3647.9|3654.4|3648.4|3654.4|3648.4|3653.9|3647.9|2
1655364590000|2022-06-16 07:29:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1655364600000|2022-06-16 07:30:00|3654.1|3648.1|3656.4|3650.4|3656.4|3650.4|3654.1|3648.1|7
1655364610000|2022-06-16 07:30:10|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|4
1655364620000|2022-06-16 07:30:20|3656.9|3650.9|3655.9|3649.9|3656.9|3650.9|3655.4|3649.4|6
1655364630000|2022-06-16 07:30:30|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1655364650000|2022-06-16 07:30:50|3655.1|3649.1|3656.4|3650.4|3656.4|3650.4|3655.1|3649.1|2
1655364660000|2022-06-16 07:31:00|3656.1|3650.1|3656.9|3650.9|3656.9|3650.9|3656.1|3650.1|3
1655364670000|2022-06-16 07:31:10|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1655364680000|2022-06-16 07:31:20|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1655364700000|2022-06-16 07:31:40|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1655364710000|2022-06-16 07:31:50|3655.1|3649.1|3653.4|3647.4|3655.1|3649.1|3653.4|3647.4|6
1655364730000|2022-06-16 07:32:10|3652.1|3646.1|3646.4|3640.4|3652.1|3646.1|3646.4|3640.4|5
1655364740000|2022-06-16 07:32:20|3646.1|3640.1|3645.4|3639.4|3646.1|3640.1|3645.1|3639.1|4
1655364750000|2022-06-16 07:32:30|3644.9|3638.9|3645.1|3639.1|3645.4|3639.4|3644.9|3638.9|4
1655364780000|2022-06-16 07:33:00|3645.4|3639.4|3646.9|3640.9|3646.9|3640.9|3645.4|3639.4|3
1655364790000|2022-06-16 07:33:10|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3645.6|3639.6|4
1655364800000|2022-06-16 07:33:20|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|4
1655364810000|2022-06-16 07:33:30|3645.6|3639.6|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|4
1655364820000|2022-06-16 07:33:40|3645.6|3639.6|3648.1|3642.1|3648.4|3642.4|3645.6|3639.6|6
1655364830000|2022-06-16 07:33:50|3648.4|3642.4|3648.1|3642.1|3648.6|3642.6|3647.9|3641.9|4
1655364840000|2022-06-16 07:34:00|3647.9|3641.9|3646.6|3640.6|3647.9|3641.9|3646.4|3640.4|9
1655364860000|2022-06-16 07:34:20|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.4|3639.4|5
1655364880000|2022-06-16 07:34:40|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|2
1655364890000|2022-06-16 07:34:50|3645.1|3639.1|3647.6|3641.6|3647.9|3641.9|3645.1|3639.1|5
1655364900000|2022-06-16 07:35:00|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1655364920000|2022-06-16 07:35:20|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|3
1655364930000|2022-06-16 07:35:30|3645.4|3639.4|3643.6|3637.6|3645.4|3639.4|3643.6|3637.6|3
1655364940000|2022-06-16 07:35:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|3
1655364950000|2022-06-16 07:35:50|3642.9|3636.9|3640.6|3634.6|3642.9|3636.9|3640.6|3634.6|3
1655364960000|2022-06-16 07:36:00|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|2
1655364970000|2022-06-16 07:36:10|3640.9|3634.9|3639.1|3633.1|3640.9|3634.9|3639.1|3633.1|5
1655364980000|2022-06-16 07:36:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1655364990000|2022-06-16 07:36:30|3638.9|3632.9|3636.9|3630.9|3638.9|3632.9|3636.9|3630.9|4
1655365000000|2022-06-16 07:36:40|3637.1|3631.1|3638.4|3632.4|3639.9|3633.9|3637.1|3631.1|7
1655365010000|2022-06-16 07:36:50|3639.1|3633.1|3638.4|3632.4|3639.9|3633.9|3637.9|3631.9|10
1655365020000|2022-06-16 07:37:00|3638.1|3632.1|3637.4|3631.4|3638.1|3632.1|3637.4|3631.4|2
1655365030000|2022-06-16 07:37:10|3637.6|3631.6|3641.4|3635.4|3641.4|3635.4|3637.6|3631.6|6
1655365040000|2022-06-16 07:37:20|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1655365060000|2022-06-16 07:37:40|3643.4|3637.4|3645|3639|3645|3639|3643.4|3637.4|3
1655365070000|2022-06-16 07:37:50|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1655365080000|2022-06-16 07:38:00|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1655365100000|2022-06-16 07:38:20|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|3
1655365110000|2022-06-16 07:38:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|3
1655365120000|2022-06-16 07:38:40|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655365140000|2022-06-16 07:39:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1655365150000|2022-06-16 07:39:10|3642.9|3636.9|3643.1|3637.1|3643.5|3637.5|3642.9|3636.9|4
1655365160000|2022-06-16 07:39:20|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655365170000|2022-06-16 07:39:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1655365180000|2022-06-16 07:39:40|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|2
1655365190000|2022-06-16 07:39:50|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1655365200000|2022-06-16 07:40:00|3642.4|3636.4|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|3
1655365210000|2022-06-16 07:40:10|3641.1|3635.1|3640.6|3634.6|3641.1|3635.1|3640.6|3634.6|2
1655365230000|2022-06-16 07:40:30|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1655365270000|2022-06-16 07:41:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655365290000|2022-06-16 07:41:30|3642.1|3636.1|3643.4|3637.4|3643.4|3637.4|3642.1|3636.1|2
1655365300000|2022-06-16 07:41:40|3643.6|3637.6|3644.6|3638.6|3645.1|3639.1|3643.6|3637.6|6
1655365310000|2022-06-16 07:41:50|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3644.1|3638.1|6
1655365320000|2022-06-16 07:42:00|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1655365330000|2022-06-16 07:42:10|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1655365340000|2022-06-16 07:42:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655365360000|2022-06-16 07:42:40|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|3
1655365370000|2022-06-16 07:42:50|3643.4|3637.4|3644.1|3638.1|3644.1|3638.1|3643.4|3637.4|3
1655365380000|2022-06-16 07:43:00|3645.1|3639.1|3644.4|3638.4|3645.1|3639.1|3644.4|3638.4|4
1655365390000|2022-06-16 07:43:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1655365400000|2022-06-16 07:43:20|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1655365420000|2022-06-16 07:43:40|3644.1|3638.1|3647.3|3641.3|3647.4|3641.4|3644.1|3638.1|3
1655365430000|2022-06-16 07:43:50|3647.8|3641.8|3647.1|3641.1|3647.8|3641.8|3647.1|3641.1|2
1655365440000|2022-06-16 07:44:00|3647.4|3641.4|3647.4|3641.4|3648.4|3642.4|3647.4|3641.4|6
1655365460000|2022-06-16 07:44:20|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1655365470000|2022-06-16 07:44:30|3648.1|3642.1|3648.9|3642.9|3648.9|3642.9|3648.1|3642.1|3
1655365490000|2022-06-16 07:44:50|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|3
1655365500000|2022-06-16 07:45:00|3648.6|3642.6|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|3
1655365510000|2022-06-16 07:45:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1655365530000|2022-06-16 07:45:30|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.9|3640.9|3
1655365540000|2022-06-16 07:45:40|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.1|3641.1|9
1655365550000|2022-06-16 07:45:50|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655365560000|2022-06-16 07:46:00|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|3
1655365570000|2022-06-16 07:46:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1655365580000|2022-06-16 07:46:20|3647.1|3641.1|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|4
1655365590000|2022-06-16 07:46:30|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655365610000|2022-06-16 07:46:50|3646.1|3640.1|3645.1|3639.1|3646.1|3640.1|3644.9|3638.9|6
1655365620000|2022-06-16 07:47:00|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1655365630000|2022-06-16 07:47:10|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|3
1655365660000|2022-06-16 07:47:40|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|3
1655365670000|2022-06-16 07:47:50|3645.1|3639.1|3644.4|3638.4|3645.1|3639.1|3644.4|3638.4|3
1655365680000|2022-06-16 07:48:00|3644.6|3638.6|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|3
1655365690000|2022-06-16 07:48:10|3645.1|3639.1|3645.6|3639.6|3646.1|3640.1|3645.1|3639.1|3
1655365730000|2022-06-16 07:48:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655365740000|2022-06-16 07:49:00|3645.1|3639.1|3644.4|3638.4|3645.1|3639.1|3644.4|3638.4|3
1655365760000|2022-06-16 07:49:20|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1655365780000|2022-06-16 07:49:40|3644.6|3638.6|3645.1|3639.1|3645.4|3639.4|3644.6|3638.6|5
1655365800000|2022-06-16 07:50:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|3
1655365810000|2022-06-16 07:50:10|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|6
1655365820000|2022-06-16 07:50:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655365830000|2022-06-16 07:50:30|3645.4|3639.4|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|3
1655365840000|2022-06-16 07:50:40|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|2
1655365850000|2022-06-16 07:50:50|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1655365860000|2022-06-16 07:51:00|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1655365880000|2022-06-16 07:51:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655365890000|2022-06-16 07:51:30|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1655365900000|2022-06-16 07:51:40|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|3
1655365910000|2022-06-16 07:51:50|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|3
1655365920000|2022-06-16 07:52:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1655365940000|2022-06-16 07:52:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1655365950000|2022-06-16 07:52:30|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|2
1655365980000|2022-06-16 07:53:00|3644.6|3638.6|3644.6|3638.6|3645.4|3639.4|3644.4|3638.4|5
1655366000000|2022-06-16 07:53:20|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1655366020000|2022-06-16 07:53:40|3644.4|3638.4|3645.1|3639.1|3645.1|3639.1|3644.4|3638.4|4
1655366040000|2022-06-16 07:54:00|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|3
1655366060000|2022-06-16 07:54:20|3645.1|3639.1|3646.5|3640.5|3646.5|3640.5|3645.1|3639.1|2
1655366070000|2022-06-16 07:54:30|3647.1|3641.1|3649.1|3643.1|3649.1|3643.1|3647.1|3641.1|4
1655366080000|2022-06-16 07:54:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655366090000|2022-06-16 07:54:50|3650.1|3644.1|3651.4|3645.4|3651.4|3645.4|3650.1|3644.1|3
1655366110000|2022-06-16 07:55:10|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1655366140000|2022-06-16 07:55:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1655366160000|2022-06-16 07:56:00|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1655366190000|2022-06-16 07:56:30|3650.6|3644.6|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|2
1655366200000|2022-06-16 07:56:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1655366210000|2022-06-16 07:56:50|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1655366220000|2022-06-16 07:57:00|3650.4|3644.4|3651.9|3645.9|3651.9|3645.9|3650.4|3644.4|3
1655366230000|2022-06-16 07:57:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1655366240000|2022-06-16 07:57:20|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1655366320000|2022-06-16 07:58:40|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1655366340000|2022-06-16 07:59:00|3650.6|3644.6|3650.9|3644.9|3650.9|3644.9|3650.6|3644.6|2
1655366350000|2022-06-16 07:59:10|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|3
1655366360000|2022-06-16 07:59:20|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1655366370000|2022-06-16 07:59:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1655366390000|2022-06-16 07:59:50|3650.4|3644.4|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|3
1655366400000|2022-06-16 08:00:00|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|2
1655366420000|2022-06-16 08:00:20|3648.1|3642.1|3646.1|3640.1|3648.1|3642.1|3646.1|3640.1|8
1655366430000|2022-06-16 08:00:30|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|6
1655366440000|2022-06-16 08:00:40|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1655366450000|2022-06-16 08:00:50|3646.4|3640.4|3645.6|3639.6|3646.4|3640.4|3645.6|3639.6|3
1655366460000|2022-06-16 08:01:00|3645.9|3639.9|3646.1|3640.1|3646.4|3640.4|3645.9|3639.9|4
1655366470000|2022-06-16 08:01:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1655366480000|2022-06-16 08:01:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|3
1655366530000|2022-06-16 08:02:10|3646.6|3640.6|3651.4|3645.4|3651.4|3645.4|3646.6|3640.6|4
1655366540000|2022-06-16 08:02:20|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|4
1655366550000|2022-06-16 08:02:30|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|2
1655366570000|2022-06-16 08:02:50|3652|3646|3647.4|3641.4|3652|3646|3647.4|3641.4|10
1655366580000|2022-06-16 08:03:00|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3645.9|3639.9|4
1655366620000|2022-06-16 08:03:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1655366640000|2022-06-16 08:04:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1655366650000|2022-06-16 08:04:10|3643.4|3637.4|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|3
1655366660000|2022-06-16 08:04:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|3
1655366670000|2022-06-16 08:04:30|3643.6|3637.6|3641.6|3635.6|3643.6|3637.6|3641.4|3635.4|6
1655366680000|2022-06-16 08:04:40|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1655366690000|2022-06-16 08:04:50|3640.6|3634.6|3639.6|3633.6|3640.6|3634.6|3639.6|3633.6|4
1655366700000|2022-06-16 08:05:00|3639.4|3633.4|3638.6|3632.6|3639.4|3633.4|3638.6|3632.6|3
1655366710000|2022-06-16 08:05:10|3638.1|3632.1|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|3
1655366720000|2022-06-16 08:05:20|3638.6|3632.6|3634.9|3628.9|3638.6|3632.6|3634.9|3628.9|8
1655366730000|2022-06-16 08:05:30|3634.4|3628.4|3635.4|3629.4|3635.4|3629.4|3634.4|3628.4|4
1655366740000|2022-06-16 08:05:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1655366760000|2022-06-16 08:06:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1655366780000|2022-06-16 08:06:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655366790000|2022-06-16 08:06:30|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655366800000|2022-06-16 08:06:40|3635.1|3629.1|3635.4|3629.4|3636.1|3630.1|3635.1|3629.1|6
1655366810000|2022-06-16 08:06:50|3635.1|3629.1|3635.4|3629.4|3635.6|3629.6|3635.1|3629.1|4
1655366820000|2022-06-16 08:07:00|3635.1|3629.1|3639.6|3633.6|3639.6|3633.6|3635.1|3629.1|5
1655366830000|2022-06-16 08:07:10|3639.9|3633.9|3638.9|3632.9|3640.4|3634.4|3638.9|3632.9|5
1655366840000|2022-06-16 08:07:20|3638.4|3632.4|3637.6|3631.6|3638.6|3632.6|3637.6|3631.6|5
1655366850000|2022-06-16 08:07:30|3637.4|3631.4|3639.4|3633.4|3639.4|3633.4|3637.4|3631.4|3
1655366890000|2022-06-16 08:08:10|3639.9|3633.9|3642.4|3636.4|3642.6|3636.6|3639.9|3633.9|6
1655366930000|2022-06-16 08:08:50|3642.1|3636.1|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|3
1655366940000|2022-06-16 08:09:00|3641.9|3635.9|3641.9|3635.9|3643.9|3637.9|3641.9|3635.9|6
1655366950000|2022-06-16 08:09:10|3642.1|3636.1|3642.4|3636.4|3643.1|3637.1|3641.9|3635.9|6
1655366960000|2022-06-16 08:09:20|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|4
1655366970000|2022-06-16 08:09:30|3641.1|3635.1|3638.9|3632.9|3641.1|3635.1|3638.9|3632.9|3
1655366980000|2022-06-16 08:09:40|3638.6|3632.6|3637.1|3631.1|3638.6|3632.6|3637.1|3631.1|4
1655366990000|2022-06-16 08:09:50|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1655367000000|2022-06-16 08:10:00|3637.9|3631.9|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|3
1655367030000|2022-06-16 08:10:30|3637.1|3631.1|3635.4|3629.4|3637.1|3631.1|3635.1|3629.1|5
1655367060000|2022-06-16 08:11:00|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1655367090000|2022-06-16 08:11:30|3637.4|3631.4|3638.6|3632.6|3639.6|3633.6|3637.4|3631.4|8
1655367100000|2022-06-16 08:11:40|3638.4|3632.4|3637.6|3631.6|3638.4|3632.4|3637.4|3631.4|4
1655367110000|2022-06-16 08:11:50|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.6|3630.6|3
1655367120000|2022-06-16 08:12:00|3637.1|3631.1|3639.9|3633.9|3639.9|3633.9|3637.1|3631.1|7
1655367130000|2022-06-16 08:12:10|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|3
1655367140000|2022-06-16 08:12:20|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1655367150000|2022-06-16 08:12:30|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|4
1655367160000|2022-06-16 08:12:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|2
1655367190000|2022-06-16 08:13:10|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1655367200000|2022-06-16 08:13:20|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1655367210000|2022-06-16 08:13:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1655367220000|2022-06-16 08:13:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1655367230000|2022-06-16 08:13:50|3639.4|3633.4|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|3
1655367270000|2022-06-16 08:14:30|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1655367280000|2022-06-16 08:14:40|3638.6|3632.6|3637.1|3631.1|3638.6|3632.6|3637.1|3631.1|5
1655367290000|2022-06-16 08:14:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1655367300000|2022-06-16 08:15:00|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|2
1655367320000|2022-06-16 08:15:20|3636.1|3630.1|3639.1|3633.1|3639.1|3633.1|3636.1|3630.1|3
1655367330000|2022-06-16 08:15:30|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1655367340000|2022-06-16 08:15:40|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1655367370000|2022-06-16 08:16:10|3638.1|3632.1|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|3
1655367380000|2022-06-16 08:16:20|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|5
1655367390000|2022-06-16 08:16:30|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.4|3631.4|2
1655367400000|2022-06-16 08:16:40|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1655367410000|2022-06-16 08:16:50|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1655367420000|2022-06-16 08:17:00|3637.4|3631.4|3638.1|3632.1|3638.1|3632.1|3637.4|3631.4|2
1655367430000|2022-06-16 08:17:10|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|2
1655367440000|2022-06-16 08:17:20|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1655367450000|2022-06-16 08:17:30|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.4|3631.4|3
1655367460000|2022-06-16 08:17:40|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1655367470000|2022-06-16 08:17:50|3637.1|3631.1|3638.1|3632.1|3638.1|3632.1|3637.1|3631.1|4
1655367480000|2022-06-16 08:18:00|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|2
1655367490000|2022-06-16 08:18:10|3639.9|3633.9|3642.1|3636.1|3642.6|3636.6|3639.9|3633.9|7
1655367500000|2022-06-16 08:18:20|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|4
1655367510000|2022-06-16 08:18:30|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|3
1655367520000|2022-06-16 08:18:40|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|2
1655367530000|2022-06-16 08:18:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|3
1655367550000|2022-06-16 08:19:10|3640.6|3634.6|3642.6|3636.6|3642.6|3636.6|3640.6|3634.6|6
1655367560000|2022-06-16 08:19:20|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655367570000|2022-06-16 08:19:30|3643.1|3637.1|3643.9|3637.9|3643.9|3637.9|3643.1|3637.1|5
1655367590000|2022-06-16 08:19:50|3644.1|3638.1|3641.9|3635.9|3644.1|3638.1|3641.9|3635.9|4
1655367600000|2022-06-16 08:20:00|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|3
1655367610000|2022-06-16 08:20:10|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1655367620000|2022-06-16 08:20:20|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655367650000|2022-06-16 08:20:50|3643.4|3637.4|3642.9|3636.9|3643.4|3637.4|3642.1|3636.1|6
1655367670000|2022-06-16 08:21:10|3643.1|3637.1|3643.9|3637.9|3643.9|3637.9|3643.1|3637.1|2
1655367680000|2022-06-16 08:21:20|3643.6|3637.6|3643.1|3637.1|3645.1|3639.1|3643.1|3637.1|5
1655367690000|2022-06-16 08:21:30|3642.9|3636.9|3641.4|3635.4|3642.9|3636.9|3641.4|3635.4|9
1655367700000|2022-06-16 08:21:40|3641.1|3635.1|3640.4|3634.4|3641.1|3635.1|3640.4|3634.4|4
1655367710000|2022-06-16 08:21:50|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1655367720000|2022-06-16 08:22:00|3639.6|3633.6|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|3
1655367730000|2022-06-16 08:22:10|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3638.4|3632.4|3
1655367740000|2022-06-16 08:22:20|3638.1|3632.1|3637.9|3631.9|3639.4|3633.4|3637.9|3631.9|4
1655367750000|2022-06-16 08:22:30|3638.1|3632.1|3642.1|3636.1|3642.1|3636.1|3638.1|3632.1|2
1655367760000|2022-06-16 08:22:40|3641.9|3635.9|3642.6|3636.6|3642.6|3636.6|3641.6|3635.6|6
1655367780000|2022-06-16 08:23:00|3644|3638|3644.4|3638.4|3644.9|3638.9|3644|3638|4
1655367830000|2022-06-16 08:23:50|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1655367840000|2022-06-16 08:24:00|3643.9|3637.9|3642.4|3636.4|3643.9|3637.9|3642.4|3636.4|3
1655367850000|2022-06-16 08:24:10|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1655367870000|2022-06-16 08:24:30|3642.6|3636.6|3643.6|3637.6|3643.6|3637.6|3642.6|3636.6|4
1655367910000|2022-06-16 08:25:10|3643.9|3637.9|3646.1|3640.1|3646.1|3640.1|3643.9|3637.9|2
1655367920000|2022-06-16 08:25:20|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3644.9|3638.9|6
1655367960000|2022-06-16 08:26:00|3644.9|3638.9|3644.1|3638.1|3644.9|3638.9|3643.9|3637.9|4
1655367970000|2022-06-16 08:26:10|3644.6|3638.6|3647.8|3641.8|3647.8|3641.8|3644.6|3638.6|2
1655367980000|2022-06-16 08:26:20|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1655367990000|2022-06-16 08:26:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1655368000000|2022-06-16 08:26:40|3648.1|3642.1|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|4
1655368010000|2022-06-16 08:26:50|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1655368020000|2022-06-16 08:27:00|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1655368040000|2022-06-16 08:27:20|3647.1|3641.1|3644.1|3638.1|3647.1|3641.1|3644.1|3638.1|8
1655368050000|2022-06-16 08:27:30|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1655368080000|2022-06-16 08:28:00|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|3
1655368090000|2022-06-16 08:28:10|3643.6|3637.6|3642.6|3636.6|3643.6|3637.6|3642.4|3636.4|3
1655368100000|2022-06-16 08:28:20|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1655368110000|2022-06-16 08:28:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1655368120000|2022-06-16 08:28:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1655368180000|2022-06-16 08:29:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1655368190000|2022-06-16 08:29:50|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1655368200000|2022-06-16 08:30:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1655368220000|2022-06-16 08:30:20|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1655368230000|2022-06-16 08:30:30|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3640.6|3634.6|7
1655368240000|2022-06-16 08:30:40|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|5
1655368250000|2022-06-16 08:30:50|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|3
1655368260000|2022-06-16 08:31:00|3638.9|3632.9|3638.1|3632.1|3638.9|3632.9|3638.1|3632.1|5
1655368270000|2022-06-16 08:31:10|3637.6|3631.6|3638.4|3632.4|3638.6|3632.6|3637.6|3631.6|4
1655368290000|2022-06-16 08:31:30|3638.1|3632.1|3637.6|3631.6|3638.1|3632.1|3637.6|3631.6|2
1655368300000|2022-06-16 08:31:40|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1655368320000|2022-06-16 08:32:00|3637.6|3631.6|3637.9|3631.9|3637.9|3631.9|3637.4|3631.4|4
1655368340000|2022-06-16 08:32:20|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1655368350000|2022-06-16 08:32:30|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1655368360000|2022-06-16 08:32:40|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1655368390000|2022-06-16 08:33:10|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|2
1655368400000|2022-06-16 08:33:20|3638.4|3632.4|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|3
1655368410000|2022-06-16 08:33:30|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|4
1655368420000|2022-06-16 08:33:40|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1655368440000|2022-06-16 08:34:00|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1655368470000|2022-06-16 08:34:30|3636.4|3630.4|3636.9|3630.9|3637.1|3631.1|3636.4|3630.4|3
1655368480000|2022-06-16 08:34:40|3636.4|3630.4|3635.6|3629.6|3636.4|3630.4|3635.6|3629.6|3
1655368500000|2022-06-16 08:35:00|3635.4|3629.4|3635.9|3629.9|3635.9|3629.9|3635.4|3629.4|2
1655368530000|2022-06-16 08:35:30|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1655368540000|2022-06-16 08:35:40|3635.9|3629.9|3633.6|3627.6|3635.9|3629.9|3633.6|3627.6|5
1655368580000|2022-06-16 08:36:20|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655368590000|2022-06-16 08:36:30|3632.6|3626.6|3630.9|3624.9|3632.6|3626.6|3630.9|3624.9|7
1655368610000|2022-06-16 08:36:50|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|2
1655368630000|2022-06-16 08:37:10|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655368640000|2022-06-16 08:37:20|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|2
1655368660000|2022-06-16 08:37:40|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|2
1655368670000|2022-06-16 08:37:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655368680000|2022-06-16 08:38:00|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655368690000|2022-06-16 08:38:10|3635.4|3629.4|3636.1|3630.1|3636.1|3630.1|3635.4|3629.4|3
1655368700000|2022-06-16 08:38:20|3636.4|3630.4|3637.6|3631.6|3637.6|3631.6|3636.4|3630.4|3
1655368710000|2022-06-16 08:38:30|3638.1|3632.1|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|3
1655368720000|2022-06-16 08:38:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1655368740000|2022-06-16 08:39:00|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|2
1655368750000|2022-06-16 08:39:10|3639.9|3633.9|3640.6|3634.6|3640.9|3634.9|3639.9|3633.9|6
1655368760000|2022-06-16 08:39:20|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1655368770000|2022-06-16 08:39:30|3640.1|3634.1|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|4
1655368780000|2022-06-16 08:39:40|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|2
1655368790000|2022-06-16 08:39:50|3640.6|3634.6|3641.4|3635.4|3641.6|3635.6|3640.6|3634.6|4
1655368800000|2022-06-16 08:40:00|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|4
1655368810000|2022-06-16 08:40:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1655368830000|2022-06-16 08:40:30|3642.1|3636.1|3640.6|3634.6|3642.1|3636.1|3639.6|3633.6|4
1655368840000|2022-06-16 08:40:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1655368860000|2022-06-16 08:41:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1655368880000|2022-06-16 08:41:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1655368890000|2022-06-16 08:41:30|3640.1|3634.1|3635.4|3629.4|3640.1|3634.1|3635.4|3629.4|2
1655368900000|2022-06-16 08:41:40|3635.6|3629.6|3636.4|3630.4|3636.4|3630.4|3635.6|3629.6|3
1655368930000|2022-06-16 08:42:10|3635.6|3629.6|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|3
1655368940000|2022-06-16 08:42:20|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1655368950000|2022-06-16 08:42:30|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|4
1655368960000|2022-06-16 08:42:40|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1655368970000|2022-06-16 08:42:50|3636.1|3630.1|3637.1|3631.1|3637.1|3631.1|3636.1|3630.1|2
1655368990000|2022-06-16 08:43:10|3636.9|3630.9|3634.4|3628.4|3636.9|3630.9|3634.4|3628.4|7
1655369000000|2022-06-16 08:43:20|3634.6|3628.6|3632.9|3626.9|3634.6|3628.6|3632.9|3626.9|5
1655369010000|2022-06-16 08:43:30|3633.1|3627.1|3634.1|3628.1|3634.1|3628.1|3633.1|3627.1|5
1655369020000|2022-06-16 08:43:40|3634.4|3628.4|3636.1|3630.1|3636.1|3630.1|3634.4|3628.4|6
1655369030000|2022-06-16 08:43:50|3635.6|3629.6|3634.9|3628.9|3636.4|3630.4|3634.9|3628.9|4
1655369040000|2022-06-16 08:44:00|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3633.6|3627.6|3
1655369060000|2022-06-16 08:44:20|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3632.6|3626.6|5
1655369070000|2022-06-16 08:44:30|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655369080000|2022-06-16 08:44:40|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655369100000|2022-06-16 08:45:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655369130000|2022-06-16 08:45:30|3633.9|3627.9|3634.1|3628.1|3634.6|3628.6|3633.9|3627.9|8
1655369150000|2022-06-16 08:45:50|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655369170000|2022-06-16 08:46:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|3
1655369200000|2022-06-16 08:46:40|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1655369250000|2022-06-16 08:47:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1655369260000|2022-06-16 08:47:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1655369280000|2022-06-16 08:48:00|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3634.4|3628.4|3
1655369320000|2022-06-16 08:48:40|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1655369330000|2022-06-16 08:48:50|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1655369340000|2022-06-16 08:49:00|3634.1|3628.1|3634.4|3628.4|3634.6|3628.6|3633.9|3627.9|5
1655369350000|2022-06-16 08:49:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1655369380000|2022-06-16 08:49:40|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|2
1655369410000|2022-06-16 08:50:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1655369430000|2022-06-16 08:50:30|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.1|3627.1|4
1655369440000|2022-06-16 08:50:40|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1655369680000|2022-06-16 08:54:40|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|2
1655369700000|2022-06-16 08:55:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655369720000|2022-06-16 08:55:20|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|2
1655369740000|2022-06-16 08:55:40|3632.1|3626.1|3632.9|3626.9|3632.9|3626.9|3632.1|3626.1|2
1655369760000|2022-06-16 08:56:00|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1655369770000|2022-06-16 08:56:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1655369820000|2022-06-16 08:57:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655369830000|2022-06-16 08:57:10|3632.6|3626.6|3635.1|3629.1|3635.1|3629.1|3632.6|3626.6|3
1655369890000|2022-06-16 08:58:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1655369910000|2022-06-16 08:58:30|3635.9|3629.9|3636.6|3630.6|3636.6|3630.6|3635.9|3629.9|2
1655369920000|2022-06-16 08:58:40|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1655369930000|2022-06-16 08:58:50|3635.6|3629.6|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|3
1655369940000|2022-06-16 08:59:00|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.4|3629.4|3
1655369950000|2022-06-16 08:59:10|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.4|3629.4|3
1655369990000|2022-06-16 08:59:50|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|4
1655370000000|2022-06-16 09:00:00|3634.6|3628.6|3634.4|3628.4|3635.1|3629.1|3634.4|3628.4|7
1655370010000|2022-06-16 09:00:10|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|2
1655370020000|2022-06-16 09:00:20|3634.6|3628.6|3634.1|3628.1|3634.6|3628.6|3634.1|3628.1|3
1655370050000|2022-06-16 09:00:50|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1655370060000|2022-06-16 09:01:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1655370070000|2022-06-16 09:01:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1655370080000|2022-06-16 09:01:20|3633.1|3627.1|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|3
1655370090000|2022-06-16 09:01:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1655370100000|2022-06-16 09:01:40|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655370110000|2022-06-16 09:01:50|3631.6|3625.6|3628.9|3622.9|3631.6|3625.6|3628.9|3622.9|5
1655370120000|2022-06-16 09:02:00|3628.4|3622.4|3629.6|3623.6|3629.6|3623.6|3628.1|3622.1|5
1655370130000|2022-06-16 09:02:10|3629.9|3623.9|3627.1|3621.1|3629.9|3623.9|3627.1|3621.1|4
1655370140000|2022-06-16 09:02:20|3627.4|3621.4|3627.6|3621.6|3628.1|3622.1|3627.4|3621.4|5
1655370160000|2022-06-16 09:02:40|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1655370170000|2022-06-16 09:02:50|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1655370180000|2022-06-16 09:03:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655370200000|2022-06-16 09:03:20|3626.1|3620.1|3625.4|3619.4|3626.4|3620.4|3625.4|3619.4|5
1655370210000|2022-06-16 09:03:30|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1655370220000|2022-06-16 09:03:40|3625.6|3619.6|3625.9|3619.9|3627.6|3621.6|3625.6|3619.6|10
1655370230000|2022-06-16 09:03:50|3626.1|3620.1|3625.6|3619.6|3626.1|3620.1|3624.6|3618.6|5
1655370240000|2022-06-16 09:04:00|3625.9|3619.9|3626.6|3620.6|3626.6|3620.6|3625.6|3619.6|6
1655370250000|2022-06-16 09:04:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655370260000|2022-06-16 09:04:20|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1655370270000|2022-06-16 09:04:30|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|3
1655370280000|2022-06-16 09:04:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655370290000|2022-06-16 09:04:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655370300000|2022-06-16 09:05:00|3625.4|3619.4|3626.9|3620.9|3626.9|3620.9|3625.4|3619.4|3
1655370310000|2022-06-16 09:05:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655370320000|2022-06-16 09:05:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655370330000|2022-06-16 09:05:30|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655370430000|2022-06-16 09:07:10|3627.1|3621.1|3628.6|3622.6|3628.6|3622.6|3627.1|3621.1|3
1655370440000|2022-06-16 09:07:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1655370460000|2022-06-16 09:07:40|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1655370470000|2022-06-16 09:07:50|3627.6|3621.6|3622.1|3616.1|3627.6|3621.6|3622.1|3616.1|9
1655370480000|2022-06-16 09:08:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655370490000|2022-06-16 09:08:10|3621.6|3615.6|3619.9|3613.9|3621.6|3615.6|3619.9|3613.9|2
1655370500000|2022-06-16 09:08:20|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655370520000|2022-06-16 09:08:40|3619.6|3613.6|3615.9|3609.9|3619.6|3613.6|3615.9|3609.9|7
1655370530000|2022-06-16 09:08:50|3614.6|3608.6|3614.1|3608.1|3614.9|3608.9|3613.3|3607.3|9
1655370540000|2022-06-16 09:09:00|3614.4|3608.4|3617|3611|3617|3611|3614.4|3608.4|4
1655370550000|2022-06-16 09:09:10|3617.5|3611.5|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|4
1655370560000|2022-06-16 09:09:20|3617.1|3611.1|3616.1|3610.1|3617.1|3611.1|3616.1|3610.1|3
1655370600000|2022-06-16 09:10:00|3615.9|3609.9|3611.9|3605.9|3615.9|3609.9|3611.6|3605.6|4
1655370610000|2022-06-16 09:10:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655370620000|2022-06-16 09:10:20|3612.9|3606.9|3614.9|3608.9|3614.9|3608.9|3612.9|3606.9|2
1655370630000|2022-06-16 09:10:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655370640000|2022-06-16 09:10:40|3616.4|3610.4|3617.4|3611.4|3617.4|3611.4|3615.6|3609.6|5
1655370650000|2022-06-16 09:10:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655370660000|2022-06-16 09:11:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655370710000|2022-06-16 09:11:50|3617.9|3611.9|3616.9|3610.9|3617.9|3611.9|3616.9|3610.9|2
1655370720000|2022-06-16 09:12:00|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|2
1655370760000|2022-06-16 09:12:40|3615.4|3609.4|3613.4|3607.4|3615.4|3609.4|3613.4|3607.4|4
1655370790000|2022-06-16 09:13:10|3613.6|3607.6|3615.9|3609.9|3615.9|3609.9|3613.6|3607.6|5
1655370800000|2022-06-16 09:13:20|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|2
1655370810000|2022-06-16 09:13:30|3616.1|3610.1|3617.1|3611.1|3617.1|3611.1|3616.1|3610.1|3
1655370820000|2022-06-16 09:13:40|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1655370830000|2022-06-16 09:13:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655370860000|2022-06-16 09:14:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655370880000|2022-06-16 09:14:40|3617.6|3611.6|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|3
1655370890000|2022-06-16 09:14:50|3618.4|3612.4|3619.4|3613.4|3619.9|3613.9|3618.4|3612.4|4
1655370910000|2022-06-16 09:15:10|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3616.4|3610.4|4
1655370920000|2022-06-16 09:15:20|3617.6|3611.6|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|4
1655370940000|2022-06-16 09:15:40|3617.4|3611.4|3615.9|3609.9|3617.4|3611.4|3615.9|3609.9|4
1655370970000|2022-06-16 09:16:10|3616.4|3610.4|3617.1|3611.1|3617.1|3611.1|3616.4|3610.4|2
1655370980000|2022-06-16 09:16:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655371010000|2022-06-16 09:16:50|3616.6|3610.6|3615.4|3609.4|3616.6|3610.6|3615.4|3609.4|3
1655371040000|2022-06-16 09:17:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655371050000|2022-06-16 09:17:30|3615.4|3609.4|3613.9|3607.9|3615.4|3609.4|3613.6|3607.6|3
1655371060000|2022-06-16 09:17:40|3614.1|3608.1|3615.1|3609.1|3615.4|3609.4|3613.9|3607.9|7
1655371110000|2022-06-16 09:18:30|3615.4|3609.4|3616.9|3610.9|3616.9|3610.9|3615.4|3609.4|3
1655371130000|2022-06-16 09:18:50|3617.1|3611.1|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|4
1655371140000|2022-06-16 09:19:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655371160000|2022-06-16 09:19:20|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|3
1655371170000|2022-06-16 09:19:30|3618.1|3612.1|3617.4|3611.4|3618.9|3612.9|3617.4|3611.4|7
1655371220000|2022-06-16 09:20:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655371240000|2022-06-16 09:20:40|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1655371250000|2022-06-16 09:20:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655371260000|2022-06-16 09:21:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655371270000|2022-06-16 09:21:10|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1655371280000|2022-06-16 09:21:20|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1655371300000|2022-06-16 09:21:40|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|2
1655371330000|2022-06-16 09:22:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1655371340000|2022-06-16 09:22:20|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1655371350000|2022-06-16 09:22:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655371360000|2022-06-16 09:22:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655371370000|2022-06-16 09:22:50|3617.6|3611.6|3617.9|3611.9|3618.6|3612.6|3617.6|3611.6|4
1655371390000|2022-06-16 09:23:10|3618.1|3612.1|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|4
1655371400000|2022-06-16 09:23:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655371410000|2022-06-16 09:23:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1655371420000|2022-06-16 09:23:40|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1655371430000|2022-06-16 09:23:50|3619.1|3613.1|3619.4|3613.4|3619.9|3613.9|3618.6|3612.6|9
1655371440000|2022-06-16 09:24:00|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1655371460000|2022-06-16 09:24:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655371490000|2022-06-16 09:24:50|3618.1|3612.1|3617.1|3611.1|3618.1|3612.1|3617.1|3611.1|3
1655371500000|2022-06-16 09:25:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655371520000|2022-06-16 09:25:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655371540000|2022-06-16 09:25:40|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|3
1655371550000|2022-06-16 09:25:50|3616.1|3610.1|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|4
1655371560000|2022-06-16 09:26:00|3615.4|3609.4|3616.4|3610.4|3616.4|3610.4|3615.4|3609.4|2
1655371570000|2022-06-16 09:26:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655371580000|2022-06-16 09:26:20|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1655371590000|2022-06-16 09:26:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655371600000|2022-06-16 09:26:40|3617.4|3611.4|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|3
1655371620000|2022-06-16 09:27:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655371630000|2022-06-16 09:27:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655371640000|2022-06-16 09:27:20|3618.1|3612.1|3618.9|3612.9|3619.1|3613.1|3618.1|3612.1|4
1655371660000|2022-06-16 09:27:40|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1655371690000|2022-06-16 09:28:10|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655371700000|2022-06-16 09:28:20|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.6|3612.6|4
1655371710000|2022-06-16 09:28:30|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655371720000|2022-06-16 09:28:40|3618.9|3612.9|3618.9|3612.9|3619.1|3613.1|3618.6|3612.6|5
1655371730000|2022-06-16 09:28:50|3617.6|3611.6|3619.1|3613.1|3619.1|3613.1|3616.9|3610.9|4
1655371740000|2022-06-16 09:29:00|3618.9|3612.9|3618.1|3612.1|3618.9|3612.9|3617.9|3611.9|4
1655371750000|2022-06-16 09:29:10|3618.4|3612.4|3618.9|3612.9|3619.1|3613.1|3618.4|3612.4|4
1655371760000|2022-06-16 09:29:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655371800000|2022-06-16 09:30:00|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.6|3612.6|4
1655371810000|2022-06-16 09:30:10|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|4
1655371820000|2022-06-16 09:30:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1655371840000|2022-06-16 09:30:40|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|2
1655371850000|2022-06-16 09:30:50|3618.4|3612.4|3616.4|3610.4|3618.4|3612.4|3616.4|3610.4|6
1655371870000|2022-06-16 09:31:10|3616.6|3610.6|3617.9|3611.9|3617.9|3611.9|3616.6|3610.6|2
1655371880000|2022-06-16 09:31:20|3619.1|3613.1|3620.6|3614.6|3622.4|3616.4|3619.1|3613.1|5
1655371890000|2022-06-16 09:31:30|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1655371910000|2022-06-16 09:31:50|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3618.9|3612.9|5
1655371920000|2022-06-16 09:32:00|3619.1|3613.1|3620.6|3614.6|3621.1|3615.1|3618.9|3612.9|7
1655371930000|2022-06-16 09:32:10|3620.1|3614.1|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|4
1655371940000|2022-06-16 09:32:20|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655371950000|2022-06-16 09:32:30|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1655371960000|2022-06-16 09:32:40|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|4
1655371970000|2022-06-16 09:32:50|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655371980000|2022-06-16 09:33:00|3618.4|3612.4|3619.9|3613.9|3620.1|3614.1|3618.4|3612.4|5
1655371990000|2022-06-16 09:33:10|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|4
1655372000000|2022-06-16 09:33:20|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655372020000|2022-06-16 09:33:40|3620.1|3614.1|3621.9|3615.9|3621.9|3615.9|3620.1|3614.1|3
1655372030000|2022-06-16 09:33:50|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1655372040000|2022-06-16 09:34:00|3622.4|3616.4|3621.1|3615.1|3622.4|3616.4|3621.1|3615.1|6
1655372050000|2022-06-16 09:34:10|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655372090000|2022-06-16 09:34:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655372100000|2022-06-16 09:35:00|3619.4|3613.4|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|4
1655372110000|2022-06-16 09:35:10|3618.4|3612.4|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|2
1655372120000|2022-06-16 09:35:20|3618.9|3612.9|3617.9|3611.9|3618.9|3612.9|3617.9|3611.9|6
1655372130000|2022-06-16 09:35:30|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1655372140000|2022-06-16 09:35:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655372170000|2022-06-16 09:36:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655372180000|2022-06-16 09:36:20|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.4|3610.4|5
1655372190000|2022-06-16 09:36:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655372210000|2022-06-16 09:36:50|3616.8|3610.8|3616.4|3610.4|3616.8|3610.8|3616.4|3610.4|2
1655372220000|2022-06-16 09:37:00|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|2
1655372240000|2022-06-16 09:37:20|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|2
1655372250000|2022-06-16 09:37:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655372270000|2022-06-16 09:37:50|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655372280000|2022-06-16 09:38:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|4
1655372290000|2022-06-16 09:38:10|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1655372300000|2022-06-16 09:38:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|4
1655372310000|2022-06-16 09:38:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655372320000|2022-06-16 09:38:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655372340000|2022-06-16 09:39:00|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1655372360000|2022-06-16 09:39:20|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|2
1655372370000|2022-06-16 09:39:30|3616.6|3610.6|3617.1|3611.1|3617.4|3611.4|3616.6|3610.6|5
1655372380000|2022-06-16 09:39:40|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|4
1655372390000|2022-06-16 09:39:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655372400000|2022-06-16 09:40:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|4
1655372410000|2022-06-16 09:40:10|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|3
1655372430000|2022-06-16 09:40:30|3617.9|3611.9|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|4
1655372440000|2022-06-16 09:40:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655372450000|2022-06-16 09:40:50|3616.6|3610.6|3618.1|3612.1|3618.1|3612.1|3616.6|3610.6|4
1655372470000|2022-06-16 09:41:10|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1655372490000|2022-06-16 09:41:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1655372500000|2022-06-16 09:41:40|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|5
1655372510000|2022-06-16 09:41:50|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|4
1655372520000|2022-06-16 09:42:00|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1655372530000|2022-06-16 09:42:10|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1655372540000|2022-06-16 09:42:20|3617.1|3611.1|3617.6|3611.6|3617.8|3611.8|3616.9|3610.9|4
1655372580000|2022-06-16 09:43:00|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|2
1655372610000|2022-06-16 09:43:30|3618.4|3612.4|3622.1|3616.1|3622.1|3616.1|3618.4|3612.4|4
1655372620000|2022-06-16 09:43:40|3620.6|3614.6|3620.1|3614.1|3620.6|3614.6|3620.1|3614.1|2
1655372640000|2022-06-16 09:44:00|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655372650000|2022-06-16 09:44:10|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1655372660000|2022-06-16 09:44:20|3618.6|3612.6|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|3
1655372670000|2022-06-16 09:44:30|3618.4|3612.4|3615.1|3609.1|3618.4|3612.4|3615.1|3609.1|2
1655372680000|2022-06-16 09:44:40|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1655372710000|2022-06-16 09:45:10|3614.4|3608.4|3610.4|3604.4|3614.4|3608.4|3610.4|3604.4|8
1655372730000|2022-06-16 09:45:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655372740000|2022-06-16 09:45:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1655372790000|2022-06-16 09:46:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655372810000|2022-06-16 09:46:50|3611.4|3605.4|3613.4|3607.4|3614.4|3608.4|3611.4|3605.4|5
1655372990000|2022-06-16 09:49:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655373000000|2022-06-16 09:50:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1655373010000|2022-06-16 09:50:10|3611.9|3605.9|3608.4|3602.4|3611.9|3605.9|3607.8|3601.8|4
1655373020000|2022-06-16 09:50:20|3607.6|3601.6|3606.4|3600.4|3607.6|3601.6|3606.4|3600.4|5
1655373030000|2022-06-16 09:50:30|3605.9|3599.9|3605.3|3599.3|3605.9|3599.9|3599.1|3593.1|10
1655373040000|2022-06-16 09:50:40|3604.9|3598.9|3601.4|3595.4|3604.9|3598.9|3601.4|3595.4|4
1655373050000|2022-06-16 09:50:50|3601|3595|3599.5|3593.5|3601|3595|3599.5|3593.5|5
1655373060000|2022-06-16 09:51:00|3599.3|3593.3|3598.4|3592.4|3599.3|3593.3|3598.4|3592.4|4
1655373070000|2022-06-16 09:51:10|3598.1|3592.1|3597|3591|3599.1|3593.1|3596.4|3590.4|10
1655373080000|2022-06-16 09:51:20|3596.8|3590.8|3597|3591|3597|3591|3596.3|3590.3|7
1655373090000|2022-06-16 09:51:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1655373110000|2022-06-16 09:51:50|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1655373120000|2022-06-16 09:52:00|3599.9|3593.9|3601.8|3595.8|3602|3596|3599.9|3593.9|4
1655373130000|2022-06-16 09:52:10|3601.4|3595.4|3599.8|3593.8|3601.4|3595.4|3599.8|3593.8|6
1655373140000|2022-06-16 09:52:20|3599.1|3593.1|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|3
1655373150000|2022-06-16 09:52:30|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|2
1655373170000|2022-06-16 09:52:50|3598.9|3592.9|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|3
1655373180000|2022-06-16 09:53:00|3598.6|3592.6|3598.9|3592.9|3599.1|3593.1|3598.4|3592.4|5
1655373190000|2022-06-16 09:53:10|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.1|3590.1|4
1655373200000|2022-06-16 09:53:20|3596.6|3590.6|3598.4|3592.4|3598.6|3592.6|3596.4|3590.4|5
1655373220000|2022-06-16 09:53:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655373240000|2022-06-16 09:54:00|3598.9|3592.9|3600.9|3594.9|3600.9|3594.9|3598.9|3592.9|4
1655373260000|2022-06-16 09:54:20|3601.1|3595.1|3602.9|3596.9|3603.6|3597.6|3601.1|3595.1|6
1655373270000|2022-06-16 09:54:30|3603.6|3597.6|3601.4|3595.4|3603.6|3597.6|3601.4|3595.4|2
1655373300000|2022-06-16 09:55:00|3601.1|3595.1|3602.1|3596.1|3602.6|3596.6|3601.1|3595.1|7
1655373310000|2022-06-16 09:55:10|3602.6|3596.6|3604.4|3598.4|3604.4|3598.4|3602.6|3596.6|2
1655373320000|2022-06-16 09:55:20|3604.1|3598.1|3602.4|3596.4|3604.1|3598.1|3602.4|3596.4|4
1655373360000|2022-06-16 09:56:00|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1655373370000|2022-06-16 09:56:10|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|2
1655373390000|2022-06-16 09:56:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655373400000|2022-06-16 09:56:40|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|2
1655373410000|2022-06-16 09:56:50|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.4|3595.4|4
1655373420000|2022-06-16 09:57:00|3601.6|3595.6|3602.1|3596.1|3602.1|3596.1|3601.6|3595.6|2
1655373430000|2022-06-16 09:57:10|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|2
1655373460000|2022-06-16 09:57:40|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1655373470000|2022-06-16 09:57:50|3603.6|3597.6|3603.6|3597.6|3604.1|3598.1|3603.4|3597.4|4
1655373480000|2022-06-16 09:58:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655373490000|2022-06-16 09:58:10|3604.6|3598.6|3605.6|3599.6|3605.6|3599.6|3604.6|3598.6|2
1655373500000|2022-06-16 09:58:20|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655373520000|2022-06-16 09:58:40|3605.1|3599.1|3606.9|3600.9|3606.9|3600.9|3605.1|3599.1|9
1655373530000|2022-06-16 09:58:50|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|3
1655373540000|2022-06-16 09:59:00|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|2
1655373550000|2022-06-16 09:59:10|3607.6|3601.6|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1655373560000|2022-06-16 09:59:20|3607.9|3601.9|3606.9|3600.9|3607.9|3601.9|3606.9|3600.9|4
1655373570000|2022-06-16 09:59:30|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1655373580000|2022-06-16 09:59:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655373590000|2022-06-16 09:59:50|3607.9|3601.9|3608.1|3602.1|3608.6|3602.6|3607.9|3601.9|3
1655373600000|2022-06-16 10:00:00|3608.4|3602.4|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|5
1655373610000|2022-06-16 10:00:10|3608.9|3602.9|3607.9|3601.9|3608.9|3602.9|3607.9|3601.9|5
1655373640000|2022-06-16 10:00:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655373660000|2022-06-16 10:01:00|3607.4|3601.4|3605.4|3599.4|3607.4|3601.4|3605.4|3599.4|5
1655373690000|2022-06-16 10:01:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655373710000|2022-06-16 10:01:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655373740000|2022-06-16 10:02:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655373750000|2022-06-16 10:02:30|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1655373760000|2022-06-16 10:02:40|3605.4|3599.4|3606.4|3600.4|3606.4|3600.4|3605.4|3599.4|2
1655373780000|2022-06-16 10:03:00|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655373800000|2022-06-16 10:03:20|3606.4|3600.4|3605.6|3599.6|3606.4|3600.4|3605.6|3599.6|2
1655373810000|2022-06-16 10:03:30|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1655373870000|2022-06-16 10:04:30|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|2
1655373890000|2022-06-16 10:04:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655373920000|2022-06-16 10:05:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655373960000|2022-06-16 10:06:00|3604.6|3598.6|3603.9|3597.9|3604.6|3598.6|3603.9|3597.9|2
1655373980000|2022-06-16 10:06:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655374040000|2022-06-16 10:07:20|3603.9|3597.9|3606.1|3600.1|3606.1|3600.1|3603.9|3597.9|7
1655374060000|2022-06-16 10:07:40|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655374070000|2022-06-16 10:07:50|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655374100000|2022-06-16 10:08:20|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|4
1655374110000|2022-06-16 10:08:30|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|3
1655374140000|2022-06-16 10:09:00|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|4
1655374150000|2022-06-16 10:09:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655374170000|2022-06-16 10:09:30|3606.1|3600.1|3607.6|3601.6|3607.6|3601.6|3606.1|3600.1|3
1655374180000|2022-06-16 10:09:40|3606.6|3600.6|3606.9|3600.9|3607.4|3601.4|3606.6|3600.6|5
1655374200000|2022-06-16 10:10:00|3607.1|3601.1|3607.9|3601.9|3608.4|3602.4|3607.1|3601.1|6
1655374210000|2022-06-16 10:10:10|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|3
1655374220000|2022-06-16 10:10:20|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1655374230000|2022-06-16 10:10:30|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655374240000|2022-06-16 10:10:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655374280000|2022-06-16 10:11:20|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|2
1655374300000|2022-06-16 10:11:40|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1655374370000|2022-06-16 10:12:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655374400000|2022-06-16 10:13:20|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655374410000|2022-06-16 10:13:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655374470000|2022-06-16 10:14:30|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1655374480000|2022-06-16 10:14:40|3607.4|3601.4|3604.1|3598.1|3607.4|3601.4|3604.1|3598.1|6
1655374490000|2022-06-16 10:14:50|3604.4|3598.4|3605.1|3599.1|3605.1|3599.1|3604.4|3598.4|2
1655374500000|2022-06-16 10:15:00|3605.4|3599.4|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|4
1655374520000|2022-06-16 10:15:20|3605.4|3599.4|3605.4|3599.4|3606.1|3600.1|3605.1|3599.1|4
1655374530000|2022-06-16 10:15:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1655374560000|2022-06-16 10:16:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1655374570000|2022-06-16 10:16:10|3606.6|3600.6|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|3
1655374580000|2022-06-16 10:16:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655374590000|2022-06-16 10:16:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655374610000|2022-06-16 10:16:50|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1655374620000|2022-06-16 10:17:00|3608.6|3602.6|3610.4|3604.4|3610.4|3604.4|3608.6|3602.6|3
1655374630000|2022-06-16 10:17:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|5
1655374640000|2022-06-16 10:17:20|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1655374730000|2022-06-16 10:18:50|3608.9|3602.9|3607.1|3601.1|3608.9|3602.9|3607.1|3601.1|3
1655374740000|2022-06-16 10:19:00|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|2
1655374750000|2022-06-16 10:19:10|3606.6|3600.6|3608.1|3602.1|3608.1|3602.1|3606.6|3600.6|2
1655374810000|2022-06-16 10:20:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655374820000|2022-06-16 10:20:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655374830000|2022-06-16 10:20:30|3607.4|3601.4|3608.6|3602.6|3608.6|3602.6|3607.4|3601.4|3
1655374940000|2022-06-16 10:22:20|3608.4|3602.4|3607.4|3601.4|3608.4|3602.4|3607.4|3601.4|3
1655374960000|2022-06-16 10:22:40|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1655374970000|2022-06-16 10:22:50|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|3
1655374990000|2022-06-16 10:23:10|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|4
1655375000000|2022-06-16 10:23:20|3605.6|3599.6|3604.6|3598.6|3606.1|3600.1|3604.6|3598.6|6
1655375010000|2022-06-16 10:23:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655375030000|2022-06-16 10:23:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655375040000|2022-06-16 10:24:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|3
1655375070000|2022-06-16 10:24:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655375090000|2022-06-16 10:24:50|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|3
1655375100000|2022-06-16 10:25:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655375110000|2022-06-16 10:25:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1655375120000|2022-06-16 10:25:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|4
1655375130000|2022-06-16 10:25:30|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1655375140000|2022-06-16 10:25:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655375150000|2022-06-16 10:25:50|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|2
1655375160000|2022-06-16 10:26:00|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|2
1655375190000|2022-06-16 10:26:30|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|3
1655375200000|2022-06-16 10:26:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655375210000|2022-06-16 10:26:50|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|3
1655375290000|2022-06-16 10:28:10|3603.1|3597.1|3602.1|3596.1|3603.1|3597.1|3602.1|3596.1|2
1655375300000|2022-06-16 10:28:20|3602.4|3596.4|3602.1|3596.1|3602.6|3596.6|3601.9|3595.9|5
1655375310000|2022-06-16 10:28:30|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1655375320000|2022-06-16 10:28:40|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1655375340000|2022-06-16 10:29:00|3601.6|3595.6|3598.9|3592.9|3601.6|3595.6|3598.9|3592.9|5
1655375350000|2022-06-16 10:29:10|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1655375360000|2022-06-16 10:29:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655375370000|2022-06-16 10:29:30|3599.4|3593.4|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|3
1655375380000|2022-06-16 10:29:40|3599.4|3593.4|3599.6|3593.6|3599.9|3593.9|3599.4|3593.4|3
1655375390000|2022-06-16 10:29:50|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1655375400000|2022-06-16 10:30:00|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|3
1655375410000|2022-06-16 10:30:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655375420000|2022-06-16 10:30:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655375430000|2022-06-16 10:30:30|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655375440000|2022-06-16 10:30:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655375450000|2022-06-16 10:30:50|3598.1|3592.1|3598.9|3592.9|3598.9|3592.9|3598.1|3592.1|5
1655375470000|2022-06-16 10:31:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655375480000|2022-06-16 10:31:20|3599.6|3593.6|3597.9|3591.9|3599.6|3593.6|3597.9|3591.9|4
1655375490000|2022-06-16 10:31:30|3598.1|3592.1|3598.4|3592.4|3598.6|3592.6|3597.6|3591.6|9
1655375500000|2022-06-16 10:31:40|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1655375510000|2022-06-16 10:31:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655375520000|2022-06-16 10:32:00|3598.4|3592.4|3597.6|3591.6|3598.4|3592.4|3597.6|3591.6|4
1655375530000|2022-06-16 10:32:10|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1655375540000|2022-06-16 10:32:20|3597.4|3591.4|3596.4|3590.4|3597.6|3591.6|3596.4|3590.4|7
1655375550000|2022-06-16 10:32:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655375560000|2022-06-16 10:32:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655375570000|2022-06-16 10:32:50|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|4
1655375580000|2022-06-16 10:33:00|3596.4|3590.4|3594.9|3588.9|3596.4|3590.4|3594.9|3588.9|6
1655375590000|2022-06-16 10:33:10|3594.4|3588.4|3595.4|3589.4|3595.9|3589.9|3594.4|3588.4|6
1655375600000|2022-06-16 10:33:20|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1655375610000|2022-06-16 10:33:30|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.1|3588.1|4
1655375640000|2022-06-16 10:34:00|3594.6|3588.6|3595.9|3589.9|3596.1|3590.1|3594.6|3588.6|5
1655375650000|2022-06-16 10:34:10|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.1|3589.1|4
1655375660000|2022-06-16 10:34:20|3595.6|3589.6|3594.9|3588.9|3595.6|3589.6|3594.9|3588.9|3
1655375680000|2022-06-16 10:34:40|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1655375690000|2022-06-16 10:34:50|3595.4|3589.4|3594.9|3588.9|3596.1|3590.1|3594.9|3588.9|6
1655375700000|2022-06-16 10:35:00|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1655375750000|2022-06-16 10:35:50|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1655375760000|2022-06-16 10:36:00|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1655375770000|2022-06-16 10:36:10|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655375800000|2022-06-16 10:36:40|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1655375810000|2022-06-16 10:36:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655375850000|2022-06-16 10:37:30|3594.9|3588.9|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|3
1655375870000|2022-06-16 10:37:50|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655375880000|2022-06-16 10:38:00|3595.1|3589.1|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|3
1655375900000|2022-06-16 10:38:20|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1655375910000|2022-06-16 10:38:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655375950000|2022-06-16 10:39:10|3593.9|3587.9|3591.6|3585.6|3593.9|3587.9|3591.6|3585.6|3
1655375960000|2022-06-16 10:39:20|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1655376000000|2022-06-16 10:40:00|3591.4|3585.4|3593.1|3587.1|3594.1|3588.1|3591.4|3585.4|5
1655376030000|2022-06-16 10:40:30|3594.1|3588.1|3593.4|3587.4|3594.1|3588.1|3593.4|3587.4|2
1655376050000|2022-06-16 10:40:50|3593.9|3587.9|3594.6|3588.6|3594.6|3588.6|3593.9|3587.9|4
1655376060000|2022-06-16 10:41:00|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1655376070000|2022-06-16 10:41:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1655376080000|2022-06-16 10:41:20|3594.9|3588.9|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|4
1655376090000|2022-06-16 10:41:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1655376100000|2022-06-16 10:41:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1655376120000|2022-06-16 10:42:00|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655376150000|2022-06-16 10:42:30|3594.6|3588.6|3595.4|3589.4|3595.4|3589.4|3594.6|3588.6|2
1655376160000|2022-06-16 10:42:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1655376180000|2022-06-16 10:43:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1655376200000|2022-06-16 10:43:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655376210000|2022-06-16 10:43:30|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655376220000|2022-06-16 10:43:40|3595.9|3589.9|3598.6|3592.6|3598.9|3592.9|3595.9|3589.9|5
1655376230000|2022-06-16 10:43:50|3597.4|3591.4|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|4
1655376250000|2022-06-16 10:44:10|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|3
1655376270000|2022-06-16 10:44:30|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|3
1655376300000|2022-06-16 10:45:00|3598.6|3592.6|3598.9|3592.9|3599.6|3593.6|3598.6|3592.6|6
1655376310000|2022-06-16 10:45:10|3599.1|3593.1|3599.9|3593.9|3600.9|3594.9|3599.1|3593.1|6
1655376320000|2022-06-16 10:45:20|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1655376330000|2022-06-16 10:45:30|3598.6|3592.6|3597.6|3591.6|3598.9|3592.9|3597.6|3591.6|5
1655376340000|2022-06-16 10:45:40|3597.4|3591.4|3595.6|3589.6|3597.4|3591.4|3595.6|3589.6|5
1655376350000|2022-06-16 10:45:50|3595.4|3589.4|3594.9|3588.9|3595.4|3589.4|3594.9|3588.9|5
1655376360000|2022-06-16 10:46:00|3594.6|3588.6|3593.9|3587.9|3594.6|3588.6|3593.6|3587.6|8
1655376370000|2022-06-16 10:46:10|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1655376380000|2022-06-16 10:46:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1655376390000|2022-06-16 10:46:30|3593.1|3587.1|3592.4|3586.4|3593.4|3587.4|3592.4|3586.4|6
1655376400000|2022-06-16 10:46:40|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1655376430000|2022-06-16 10:47:10|3591.6|3585.6|3591.1|3585.1|3591.6|3585.6|3590.9|3584.9|3
1655376440000|2022-06-16 10:47:20|3590.9|3584.9|3590.9|3584.9|3591.9|3585.9|3590.9|3584.9|7
1655376450000|2022-06-16 10:47:30|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655376460000|2022-06-16 10:47:40|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1655376470000|2022-06-16 10:47:50|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1655376480000|2022-06-16 10:48:00|3591.4|3585.4|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|3
1655376490000|2022-06-16 10:48:10|3591.6|3585.6|3592.1|3586.1|3592.1|3586.1|3591.4|3585.4|4
1655376500000|2022-06-16 10:48:20|3592.4|3586.4|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|3
1655376520000|2022-06-16 10:48:40|3592.1|3586.1|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|4
1655376540000|2022-06-16 10:49:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1655376550000|2022-06-16 10:49:10|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1655376560000|2022-06-16 10:49:20|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1655376570000|2022-06-16 10:49:30|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1655376580000|2022-06-16 10:49:40|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|3
1655376590000|2022-06-16 10:49:50|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655376600000|2022-06-16 10:50:00|3591.4|3585.4|3590.6|3584.6|3591.6|3585.6|3590.6|3584.6|6
1655376610000|2022-06-16 10:50:10|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655376620000|2022-06-16 10:50:20|3591.1|3585.1|3591.9|3585.9|3591.9|3585.9|3591.1|3585.1|2
1655376630000|2022-06-16 10:50:30|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655376660000|2022-06-16 10:51:00|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|3
1655376670000|2022-06-16 10:51:10|3590.6|3584.6|3590.6|3584.6|3591.1|3585.1|3590.4|3584.4|6
1655376680000|2022-06-16 10:51:20|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655376690000|2022-06-16 10:51:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655376740000|2022-06-16 10:52:20|3590.4|3584.4|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|2
1655376750000|2022-06-16 10:52:30|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1655376780000|2022-06-16 10:53:00|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655376810000|2022-06-16 10:53:30|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655376890000|2022-06-16 10:54:50|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|4
1655376900000|2022-06-16 10:55:00|3590.4|3584.4|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|2
1655376910000|2022-06-16 10:55:10|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.4|3584.4|3
1655376940000|2022-06-16 10:55:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655376950000|2022-06-16 10:55:50|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|2
1655376960000|2022-06-16 10:56:00|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|2
1655376970000|2022-06-16 10:56:10|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|3
1655376980000|2022-06-16 10:56:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655376990000|2022-06-16 10:56:30|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655377000000|2022-06-16 10:56:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655377020000|2022-06-16 10:57:00|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655377030000|2022-06-16 10:57:10|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1655377050000|2022-06-16 10:57:30|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655377090000|2022-06-16 10:58:10|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655377100000|2022-06-16 10:58:20|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655377130000|2022-06-16 10:58:50|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655377140000|2022-06-16 10:59:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655377160000|2022-06-16 10:59:20|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|2
1655377170000|2022-06-16 10:59:30|3589.9|3583.9|3588.6|3582.6|3589.9|3583.9|3588.4|3582.4|4
1655377180000|2022-06-16 10:59:40|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655377190000|2022-06-16 10:59:50|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1655377200000|2022-06-16 11:00:00|3587.4|3581.4|3585.9|3579.9|3587.4|3581.4|3585.9|3579.9|4
1655377210000|2022-06-16 11:00:10|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655377220000|2022-06-16 11:00:20|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655377230000|2022-06-16 11:00:30|3586.1|3580.1|3589.6|3583.6|3590.1|3584.1|3586.1|3580.1|7
1655377240000|2022-06-16 11:00:40|3589.4|3583.4|3587.9|3581.9|3589.4|3583.4|3587.6|3581.6|8
1655377250000|2022-06-16 11:00:50|3587.6|3581.6|3587.1|3581.1|3587.6|3581.6|3587.1|3581.1|2
1655377260000|2022-06-16 11:01:00|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|5
1655377270000|2022-06-16 11:01:10|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1655377280000|2022-06-16 11:01:20|3587.9|3581.9|3590.1|3584.1|3590.1|3584.1|3587.9|3581.9|2
1655377290000|2022-06-16 11:01:30|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|3
1655377300000|2022-06-16 11:01:40|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|3
1655377310000|2022-06-16 11:01:50|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|2
1655377320000|2022-06-16 11:02:00|3589.9|3583.9|3589.6|3583.6|3590.4|3584.4|3589.6|3583.6|6
1655377330000|2022-06-16 11:02:10|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1655377340000|2022-06-16 11:02:20|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655377350000|2022-06-16 11:02:30|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655377370000|2022-06-16 11:02:50|3591.6|3585.6|3590.1|3584.1|3591.6|3585.6|3590.1|3584.1|4
1655377380000|2022-06-16 11:03:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655377390000|2022-06-16 11:03:10|3589.9|3583.9|3590.9|3584.9|3591.4|3585.4|3589.9|3583.9|6
1655377400000|2022-06-16 11:03:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655377410000|2022-06-16 11:03:30|3590.9|3584.9|3591.4|3585.4|3591.4|3585.4|3590.9|3584.9|3
1655377430000|2022-06-16 11:03:50|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655377440000|2022-06-16 11:04:00|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1655377450000|2022-06-16 11:04:10|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|2
1655377460000|2022-06-16 11:04:20|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1655377470000|2022-06-16 11:04:30|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655377480000|2022-06-16 11:04:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655377490000|2022-06-16 11:04:50|3590.9|3584.9|3593.3|3587.3|3593.3|3587.3|3590.9|3584.9|4
1655377500000|2022-06-16 11:05:00|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3591.9|3585.9|4
1655377510000|2022-06-16 11:05:10|3592.6|3586.6|3593.6|3587.6|3594.4|3588.4|3592.6|3586.6|7
1655377520000|2022-06-16 11:05:20|3593.9|3587.9|3594.1|3588.1|3594.4|3588.4|3593.9|3587.9|4
1655377550000|2022-06-16 11:05:50|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655377560000|2022-06-16 11:06:00|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|2
1655377570000|2022-06-16 11:06:10|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|2
1655377600000|2022-06-16 11:06:40|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1655377620000|2022-06-16 11:07:00|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1655377630000|2022-06-16 11:07:10|3591.6|3585.6|3591.9|3585.9|3592.1|3586.1|3591.6|3585.6|3
1655377640000|2022-06-16 11:07:20|3591.4|3585.4|3590.9|3584.9|3591.6|3585.6|3590.9|3584.9|5
1655377650000|2022-06-16 11:07:30|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655377670000|2022-06-16 11:07:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655377680000|2022-06-16 11:08:00|3591.1|3585.1|3589.9|3583.9|3591.1|3585.1|3589.9|3583.9|5
1655377690000|2022-06-16 11:08:10|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1655377700000|2022-06-16 11:08:20|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655377710000|2022-06-16 11:08:30|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655377740000|2022-06-16 11:09:00|3589.1|3583.1|3588.6|3582.6|3589.4|3583.4|3588.6|3582.6|5
1655377770000|2022-06-16 11:09:30|3591.4|3585.4|3590.6|3584.6|3591.4|3585.4|3590.4|3584.4|3
1655377780000|2022-06-16 11:09:40|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655377800000|2022-06-16 11:10:00|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655377810000|2022-06-16 11:10:10|3589.9|3583.9|3589.1|3583.1|3589.9|3583.9|3589.1|3583.1|3
1655377820000|2022-06-16 11:10:20|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1655377830000|2022-06-16 11:10:30|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1655377840000|2022-06-16 11:10:40|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1655377850000|2022-06-16 11:10:50|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1655377860000|2022-06-16 11:11:00|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|2
1655377880000|2022-06-16 11:11:20|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655377890000|2022-06-16 11:11:30|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|4
1655377920000|2022-06-16 11:12:00|3587.1|3581.1|3588|3582|3588|3582|3587.1|3581.1|2
1655377930000|2022-06-16 11:12:10|3587.9|3581.9|3588.1|3582.1|3588.4|3582.4|3587.9|3581.9|6
1655377940000|2022-06-16 11:12:20|3587.9|3581.9|3587.4|3581.4|3587.9|3581.9|3587.4|3581.4|2
1655377950000|2022-06-16 11:12:30|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1655377960000|2022-06-16 11:12:40|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|3
1655377980000|2022-06-16 11:13:00|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655378000000|2022-06-16 11:13:20|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655378010000|2022-06-16 11:13:30|3585.1|3579.1|3586.4|3580.4|3586.4|3580.4|3585.1|3579.1|2
1655378020000|2022-06-16 11:13:40|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1655378030000|2022-06-16 11:13:50|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|2
1655378040000|2022-06-16 11:14:00|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655378060000|2022-06-16 11:14:20|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655378070000|2022-06-16 11:14:30|3585.1|3579.1|3586.6|3580.6|3586.6|3580.6|3585.1|3579.1|2
1655378090000|2022-06-16 11:14:50|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1655378100000|2022-06-16 11:15:00|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|2
1655378110000|2022-06-16 11:15:10|3587.9|3581.9|3586.9|3580.9|3587.9|3581.9|3586.9|3580.9|3
1655378130000|2022-06-16 11:15:30|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655378140000|2022-06-16 11:15:40|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1655378330000|2022-06-16 11:18:50|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655378340000|2022-06-16 11:19:00|3587.9|3581.9|3588.9|3582.9|3588.9|3582.9|3587.9|3581.9|2
1655378380000|2022-06-16 11:19:40|3588.6|3582.6|3587.6|3581.6|3588.6|3582.6|3587.6|3581.6|4
1655378390000|2022-06-16 11:19:50|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3586.9|3580.9|3
1655378400000|2022-06-16 11:20:00|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1655378420000|2022-06-16 11:20:20|3587.1|3581.1|3586.6|3580.6|3587.1|3581.1|3586.6|3580.6|2
1655378480000|2022-06-16 11:21:20|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655378540000|2022-06-16 11:22:20|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655378620000|2022-06-16 11:23:40|3586.4|3580.4|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|2
1655378630000|2022-06-16 11:23:50|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|2
1655378690000|2022-06-16 11:24:50|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1655378700000|2022-06-16 11:25:00|3585.4|3579.4|3587.9|3581.9|3587.9|3581.9|3585.4|3579.4|2
1655378740000|2022-06-16 11:25:40|3587.6|3581.6|3587.1|3581.1|3587.6|3581.6|3587.1|3581.1|2
1655378750000|2022-06-16 11:25:50|3586.9|3580.9|3586.1|3580.1|3586.9|3580.9|3586.1|3580.1|2
1655378760000|2022-06-16 11:26:00|3586.4|3580.4|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|4
1655378770000|2022-06-16 11:26:10|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655378780000|2022-06-16 11:26:20|3586.4|3580.4|3590.6|3584.6|3590.6|3584.6|3586.4|3580.4|5
1655378790000|2022-06-16 11:26:30|3588.9|3582.9|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|2
1655378800000|2022-06-16 11:26:40|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1655378820000|2022-06-16 11:27:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1655378830000|2022-06-16 11:27:10|3588.6|3582.6|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|2
1655378840000|2022-06-16 11:27:20|3588.6|3582.6|3588.9|3582.9|3588.9|3582.9|3588.4|3582.4|3
1655378850000|2022-06-16 11:27:30|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655378870000|2022-06-16 11:27:50|3588.9|3582.9|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|2
1655378880000|2022-06-16 11:28:00|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1655378920000|2022-06-16 11:28:40|3590|3584|3588.9|3582.9|3590|3584|3588.9|3582.9|4
1655378930000|2022-06-16 11:28:50|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1655378960000|2022-06-16 11:29:20|3587.9|3581.9|3587.1|3581.1|3587.9|3581.9|3587.1|3581.1|3
1655378970000|2022-06-16 11:29:30|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|3
1655378980000|2022-06-16 11:29:40|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655378990000|2022-06-16 11:29:50|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|3
1655379000000|2022-06-16 11:30:00|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1655379010000|2022-06-16 11:30:10|3585.6|3579.6|3584.9|3578.9|3585.6|3579.6|3584.9|3578.9|3
1655379020000|2022-06-16 11:30:20|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1655379040000|2022-06-16 11:30:40|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655379070000|2022-06-16 11:31:10|3584.4|3578.4|3582.1|3576.1|3584.4|3578.4|3582.1|3576.1|3
1655379080000|2022-06-16 11:31:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655379090000|2022-06-16 11:31:30|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1655379120000|2022-06-16 11:32:00|3581.9|3575.9|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|3
1655379160000|2022-06-16 11:32:40|3582.4|3576.4|3583.9|3577.9|3583.9|3577.9|3582.4|3576.4|4
1655379170000|2022-06-16 11:32:50|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655379180000|2022-06-16 11:33:00|3583.9|3577.9|3583.6|3577.6|3583.9|3577.9|3583.6|3577.6|2
1655379190000|2022-06-16 11:33:10|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1655379200000|2022-06-16 11:33:20|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|3
1655379210000|2022-06-16 11:33:30|3584.4|3578.4|3585.4|3579.4|3585.4|3579.4|3584.4|3578.4|3
1655379220000|2022-06-16 11:33:40|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655379230000|2022-06-16 11:33:50|3585.4|3579.4|3584.9|3578.9|3585.4|3579.4|3583.9|3577.9|9
1655379240000|2022-06-16 11:34:00|3585.6|3579.6|3586|3580|3586|3580|3585.1|3579.1|5
1655379250000|2022-06-16 11:34:10|3586.4|3580.4|3587.9|3581.9|3587.9|3581.9|3586.4|3580.4|5
1655379260000|2022-06-16 11:34:20|3588.1|3582.1|3589.9|3583.9|3589.9|3583.9|3588.1|3582.1|8
1655379270000|2022-06-16 11:34:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655379300000|2022-06-16 11:35:00|3591.9|3585.9|3593.1|3587.1|3593.1|3587.1|3591.9|3585.9|5
1655379310000|2022-06-16 11:35:10|3592.4|3586.4|3593.6|3587.6|3594.8|3588.8|3589.4|3583.4|14
1655379320000|2022-06-16 11:35:20|3593.4|3587.4|3594.8|3588.8|3594.8|3588.8|3593.4|3587.4|9
1655379330000|2022-06-16 11:35:30|3594.9|3588.9|3598.3|3592.3|3598.4|3592.4|3594.9|3588.9|7
1655379340000|2022-06-16 11:35:40|3598|3592|3595|3589|3598|3592|3595|3589|3
1655379350000|2022-06-16 11:35:50|3595.6|3589.6|3594.8|3588.8|3595.6|3589.6|3594.8|3588.8|2
1655379360000|2022-06-16 11:36:00|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|3
1655379370000|2022-06-16 11:36:10|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1655379380000|2022-06-16 11:36:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1655379400000|2022-06-16 11:36:40|3593.6|3587.6|3594.6|3588.6|3594.6|3588.6|3593.6|3587.6|3
1655379410000|2022-06-16 11:36:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1655379430000|2022-06-16 11:37:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1655379440000|2022-06-16 11:37:20|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655379470000|2022-06-16 11:37:50|3595.1|3589.1|3597.1|3591.1|3597.4|3591.4|3595.1|3589.1|3
1655379480000|2022-06-16 11:38:00|3596.4|3590.4|3594.6|3588.6|3596.6|3590.6|3594.6|3588.6|7
1655379490000|2022-06-16 11:38:10|3594.9|3588.9|3597.4|3591.4|3597.4|3591.4|3594.9|3588.9|3
1655379500000|2022-06-16 11:38:20|3597.1|3591.1|3595.1|3589.1|3597.1|3591.1|3595.1|3589.1|6
1655379510000|2022-06-16 11:38:30|3594.6|3588.6|3593.9|3587.9|3594.6|3588.6|3593.9|3587.9|4
1655379520000|2022-06-16 11:38:40|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|3
1655379530000|2022-06-16 11:38:50|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1655379570000|2022-06-16 11:39:30|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1655379580000|2022-06-16 11:39:40|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655379590000|2022-06-16 11:39:50|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655379600000|2022-06-16 11:40:00|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1655379640000|2022-06-16 11:40:40|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|2
1655379650000|2022-06-16 11:40:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655379660000|2022-06-16 11:41:00|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1655379670000|2022-06-16 11:41:10|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1655379680000|2022-06-16 11:41:20|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655379690000|2022-06-16 11:41:30|3594.1|3588.1|3595.1|3589.1|3595.1|3589.1|3594.1|3588.1|2
1655379700000|2022-06-16 11:41:40|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655379720000|2022-06-16 11:42:00|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655379730000|2022-06-16 11:42:10|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655379760000|2022-06-16 11:42:40|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|3
1655379770000|2022-06-16 11:42:50|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1655379780000|2022-06-16 11:43:00|3593.9|3587.9|3593.1|3587.1|3593.9|3587.9|3593.1|3587.1|2
1655379790000|2022-06-16 11:43:10|3591.9|3585.9|3589.6|3583.6|3591.9|3585.9|3589.6|3583.6|4
1655379800000|2022-06-16 11:43:20|3589.4|3583.4|3590.1|3584.1|3592.1|3586.1|3589.4|3583.4|12
1655379810000|2022-06-16 11:43:30|3590.4|3584.4|3589.6|3583.6|3590.6|3584.6|3589.6|3583.6|6
1655379820000|2022-06-16 11:43:40|3589.9|3583.9|3589.1|3583.1|3590.1|3584.1|3588.4|3582.4|7
1655379830000|2022-06-16 11:43:50|3588.9|3582.9|3589.6|3583.6|3590.4|3584.4|3588.9|3582.9|5
1655379840000|2022-06-16 11:44:00|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655379850000|2022-06-16 11:44:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655379860000|2022-06-16 11:44:20|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|3
1655379880000|2022-06-16 11:44:40|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1655379900000|2022-06-16 11:45:00|3588.9|3582.9|3587.6|3581.6|3588.9|3582.9|3587.6|3581.6|2
1655379910000|2022-06-16 11:45:10|3587.4|3581.4|3586.9|3580.9|3587.6|3581.6|3586.6|3580.6|5
1655379920000|2022-06-16 11:45:20|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1655379930000|2022-06-16 11:45:30|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|5
1655379940000|2022-06-16 11:45:40|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|2
1655379980000|2022-06-16 11:46:20|3586.4|3580.4|3589.4|3583.4|3589.4|3583.4|3586.4|3580.4|2
1655379990000|2022-06-16 11:46:30|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.6|3582.6|3
1655380000000|2022-06-16 11:46:40|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|2
1655380010000|2022-06-16 11:46:50|3589.1|3583.1|3589.9|3583.9|3589.9|3583.9|3588.9|3582.9|5
1655380020000|2022-06-16 11:47:00|3590.1|3584.1|3591.9|3585.9|3591.9|3585.9|3590.1|3584.1|10
1655380030000|2022-06-16 11:47:10|3591.6|3585.6|3591.1|3585.1|3591.6|3585.6|3591.1|3585.1|5
1655380050000|2022-06-16 11:47:30|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|2
1655380060000|2022-06-16 11:47:40|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655380070000|2022-06-16 11:47:50|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655380120000|2022-06-16 11:48:40|3589.9|3583.9|3590.6|3584.6|3590.6|3584.6|3589.9|3583.9|2
1655380130000|2022-06-16 11:48:50|3590.4|3584.4|3590.1|3584.1|3590.6|3584.6|3589.6|3583.6|4
1655380140000|2022-06-16 11:49:00|3589.6|3583.6|3588.4|3582.4|3589.6|3583.6|3588.4|3582.4|3
1655380150000|2022-06-16 11:49:10|3587.1|3581.1|3587.4|3581.4|3588.4|3582.4|3587.1|3581.1|3
1655380160000|2022-06-16 11:49:20|3587.6|3581.6|3588.4|3582.4|3588.4|3582.4|3587.6|3581.6|2
1655380170000|2022-06-16 11:49:30|3588.1|3582.1|3586.1|3580.1|3588.1|3582.1|3586.1|3580.1|6
1655380180000|2022-06-16 11:49:40|3586.4|3580.4|3586.1|3580.1|3587.9|3581.9|3586.1|3580.1|11
1655380190000|2022-06-16 11:49:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655380200000|2022-06-16 11:50:00|3586.1|3580.1|3586.4|3580.4|3586.6|3580.6|3585.9|3579.9|8
1655380210000|2022-06-16 11:50:10|3586.1|3580.1|3585.9|3579.9|3587.1|3581.1|3585.9|3579.9|10
1655380220000|2022-06-16 11:50:20|3588.9|3582.9|3587.9|3581.9|3588.9|3582.9|3587.4|3581.4|6
1655380230000|2022-06-16 11:50:30|3588.1|3582.1|3587.4|3581.4|3588.1|3582.1|3587.1|3581.1|8
1655380240000|2022-06-16 11:50:40|3587.6|3581.6|3585.9|3579.9|3587.6|3581.6|3585.9|3579.9|8
1655380250000|2022-06-16 11:50:50|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|2
1655380260000|2022-06-16 11:51:00|3584.1|3578.1|3583.9|3577.9|3584.9|3578.9|3583.1|3577.1|9
1655380270000|2022-06-16 11:51:10|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655380280000|2022-06-16 11:51:20|3583.1|3577.1|3582.6|3576.6|3583.1|3577.1|3582.4|3576.4|5
1655380290000|2022-06-16 11:51:30|3582.4|3576.4|3581.1|3575.1|3582.4|3576.4|3581.1|3575.1|4
1655380300000|2022-06-16 11:51:40|3579.9|3573.9|3577.9|3571.9|3579.9|3573.9|3577.6|3571.6|10
1655380310000|2022-06-16 11:51:50|3578.1|3572.1|3577.1|3571.1|3578.1|3572.1|3577.1|3571.1|2
1655380320000|2022-06-16 11:52:00|3576.1|3570.1|3577.6|3571.6|3577.6|3571.6|3575.6|3569.6|4
1655380330000|2022-06-16 11:52:10|3577.5|3571.5|3577.4|3571.4|3577.5|3571.5|3577.4|3571.4|2
1655380340000|2022-06-16 11:52:20|3577.1|3571.1|3576.6|3570.6|3577.1|3571.1|3576.6|3570.6|2
1655380350000|2022-06-16 11:52:30|3576.9|3570.9|3579.1|3573.1|3579.1|3573.1|3576.9|3570.9|7
1655380370000|2022-06-16 11:52:50|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1655380380000|2022-06-16 11:53:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655380390000|2022-06-16 11:53:10|3578.9|3572.9|3581.4|3575.4|3581.4|3575.4|3578.9|3572.9|3
1655380400000|2022-06-16 11:53:20|3581.1|3575.1|3580.6|3574.6|3581.1|3575.1|3580.6|3574.6|2
1655380410000|2022-06-16 11:53:30|3580.1|3574.1|3579.6|3573.6|3580.4|3574.4|3579.6|3573.6|7
1655380420000|2022-06-16 11:53:40|3579.4|3573.4|3580.1|3574.1|3580.1|3574.1|3579.4|3573.4|6
1655380430000|2022-06-16 11:53:50|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655380450000|2022-06-16 11:54:10|3581.9|3575.9|3581.1|3575.1|3581.9|3575.9|3581.1|3575.1|2
1655380460000|2022-06-16 11:54:20|3580.9|3574.9|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|2
1655380470000|2022-06-16 11:54:30|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655380480000|2022-06-16 11:54:40|3580.4|3574.4|3581.4|3575.4|3581.4|3575.4|3580.4|3574.4|3
1655380490000|2022-06-16 11:54:50|3581.9|3575.9|3582.9|3576.9|3583.1|3577.1|3581.9|3575.9|6
1655380500000|2022-06-16 11:55:00|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655380520000|2022-06-16 11:55:20|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655380530000|2022-06-16 11:55:30|3581.6|3575.6|3578.1|3572.1|3581.6|3575.6|3577.9|3571.9|11
1655380540000|2022-06-16 11:55:40|3578.4|3572.4|3579.6|3573.6|3579.6|3573.6|3578.1|3572.1|8
1655380550000|2022-06-16 11:55:50|3579.9|3573.9|3580.4|3574.4|3580.9|3574.9|3579.9|3573.9|6
1655380560000|2022-06-16 11:56:00|3580.6|3574.6|3581.1|3575.1|3581.1|3575.1|3579.9|3573.9|7
1655380570000|2022-06-16 11:56:10|3580.6|3574.6|3578.1|3572.1|3580.6|3574.6|3578.1|3572.1|6
1655380590000|2022-06-16 11:56:30|3578.4|3572.4|3577.6|3571.6|3578.6|3572.6|3577.6|3571.6|8
1655380600000|2022-06-16 11:56:40|3577.9|3571.9|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|2
1655380620000|2022-06-16 11:57:00|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1655380670000|2022-06-16 11:57:50|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|1
1655380690000|2022-06-16 11:58:10|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1655380710000|2022-06-16 11:58:30|3578.4|3572.4|3577.9|3571.9|3578.4|3572.4|3577.9|3571.9|2
1655380720000|2022-06-16 11:58:40|3577.6|3571.6|3576.1|3570.1|3577.6|3571.6|3576.1|3570.1|2
1655380730000|2022-06-16 11:58:50|3575.9|3569.9|3574.4|3568.4|3575.9|3569.9|3574.4|3568.4|3
1655380740000|2022-06-16 11:59:00|3573.4|3567.4|3573.9|3567.9|3574.1|3568.1|3571.6|3565.6|12
1655380750000|2022-06-16 11:59:10|3573.6|3567.6|3573.1|3567.1|3573.6|3567.6|3572.9|3566.9|6
1655380760000|2022-06-16 11:59:20|3572.9|3566.9|3569.1|3563.1|3572.9|3566.9|3566.9|3560.9|10
1655380770000|2022-06-16 11:59:30|3569.4|3563.4|3572.4|3566.4|3572.4|3566.4|3569.4|3563.4|8
1655380780000|2022-06-16 11:59:40|3572.1|3566.1|3570.6|3564.6|3572.1|3566.1|3570.6|3564.6|4
1655380790000|2022-06-16 11:59:50|3570.4|3564.4|3574.1|3568.1|3575.4|3569.4|3570.4|3564.4|8
1655380800000|2022-06-16 12:00:00|3573.9|3567.9|3573.6|3567.6|3574.4|3568.4|3573.6|3567.6|9
1655380810000|2022-06-16 12:00:10|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3571.9|3565.9|5
1655380820000|2022-06-16 12:00:20|3572.4|3566.4|3571.4|3565.4|3573.9|3567.9|3571.4|3565.4|11
1655380830000|2022-06-16 12:00:30|3571.6|3565.6|3574.1|3568.1|3574.1|3568.1|3571.6|3565.6|6
1655380840000|2022-06-16 12:00:40|3575.1|3569.1|3575.4|3569.4|3576.4|3570.4|3574.9|3568.9|6
1655380850000|2022-06-16 12:00:50|3575.6|3569.6|3576.4|3570.4|3576.6|3570.6|3575.6|3569.6|4
1655380860000|2022-06-16 12:01:00|3575.4|3569.4|3576.1|3570.1|3576.1|3570.1|3575.3|3569.3|7
1655380870000|2022-06-16 12:01:10|3576.4|3570.4|3575.5|3569.5|3578.4|3572.4|3575.5|3569.5|6
1655380880000|2022-06-16 12:01:20|3576.1|3570.1|3576.5|3570.5|3577.8|3571.8|3575.9|3569.9|8
1655380890000|2022-06-16 12:01:30|3576.1|3570.1|3574.9|3568.9|3576.1|3570.1|3574.9|3568.9|2
1655380900000|2022-06-16 12:01:40|3574.6|3568.6|3574.1|3568.1|3575.1|3569.1|3574.1|3568.1|6
1655380910000|2022-06-16 12:01:50|3574.4|3568.4|3574.4|3568.4|3574.6|3568.6|3574.1|3568.1|5
1655380920000|2022-06-16 12:02:00|3574.6|3568.6|3574.1|3568.1|3574.9|3568.9|3574.1|3568.1|5
1655380930000|2022-06-16 12:02:10|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1655380940000|2022-06-16 12:02:20|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1655380950000|2022-06-16 12:02:30|3574.1|3568.1|3575.4|3569.4|3576.4|3570.4|3574.1|3568.1|5
1655380960000|2022-06-16 12:02:40|3575.6|3569.6|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|3
1655380970000|2022-06-16 12:02:50|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.4|3569.4|5
1655381010000|2022-06-16 12:03:30|3575.9|3569.9|3575.1|3569.1|3575.9|3569.9|3575.1|3569.1|3
1655381030000|2022-06-16 12:03:50|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|4
1655381040000|2022-06-16 12:04:00|3574.9|3568.9|3575.4|3569.4|3575.4|3569.4|3574.9|3568.9|3
1655381060000|2022-06-16 12:04:20|3575.1|3569.1|3574.9|3568.9|3575.4|3569.4|3574.9|3568.9|7
1655381070000|2022-06-16 12:04:30|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1655381080000|2022-06-16 12:04:40|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655381090000|2022-06-16 12:04:50|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|2
1655381100000|2022-06-16 12:05:00|3574.4|3568.4|3575.9|3569.9|3575.9|3569.9|3574.4|3568.4|3
1655381110000|2022-06-16 12:05:10|3576.1|3570.1|3577.1|3571.1|3577.4|3571.4|3576.1|3570.1|3
1655381120000|2022-06-16 12:05:20|3576.9|3570.9|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|2
1655381130000|2022-06-16 12:05:30|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655381160000|2022-06-16 12:06:00|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655381190000|2022-06-16 12:06:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655381210000|2022-06-16 12:06:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655381220000|2022-06-16 12:07:00|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|2
1655381230000|2022-06-16 12:07:10|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1655381240000|2022-06-16 12:07:20|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|2
1655381260000|2022-06-16 12:07:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655381280000|2022-06-16 12:08:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1655381400000|2022-06-16 12:10:00|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1655381440000|2022-06-16 12:10:40|3579.1|3573.1|3579.9|3573.9|3579.9|3573.9|3579.1|3573.1|2
1655381450000|2022-06-16 12:10:50|3580.1|3574.1|3583.1|3577.1|3583.1|3577.1|3580.1|3574.1|8
1655381460000|2022-06-16 12:11:00|3583.6|3577.6|3581.6|3575.6|3583.9|3577.9|3581.4|3575.4|11
1655381470000|2022-06-16 12:11:10|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3581.1|3575.1|2
1655381480000|2022-06-16 12:11:20|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|3
1655381490000|2022-06-16 12:11:30|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655381500000|2022-06-16 12:11:40|3582.1|3576.1|3584.1|3578.1|3584.1|3578.1|3582.1|3576.1|8
1655381510000|2022-06-16 12:11:50|3584.4|3578.4|3584.9|3578.9|3584.9|3578.9|3584.4|3578.4|3
1655381520000|2022-06-16 12:12:00|3585.1|3579.1|3586.6|3580.6|3586.6|3580.6|3585.1|3579.1|5
1655381530000|2022-06-16 12:12:10|3586.9|3580.9|3585.6|3579.6|3588.4|3582.4|3585.6|3579.6|6
1655381540000|2022-06-16 12:12:20|3585.9|3579.9|3588.1|3582.1|3588.4|3582.4|3585.9|3579.9|7
1655381550000|2022-06-16 12:12:30|3587.9|3581.9|3585.4|3579.4|3587.9|3581.9|3585.4|3579.4|8
1655381560000|2022-06-16 12:12:40|3585.1|3579.1|3584.1|3578.1|3585.1|3579.1|3584.1|3578.1|8
1655381570000|2022-06-16 12:12:50|3583.9|3577.9|3583.1|3577.1|3583.9|3577.9|3583.1|3577.1|4
1655381580000|2022-06-16 12:13:00|3583.4|3577.4|3581.9|3575.9|3583.4|3577.4|3581.9|3575.9|5
1655381590000|2022-06-16 12:13:10|3582.1|3576.1|3582.6|3576.6|3582.6|3576.6|3581.9|3575.9|4
1655381600000|2022-06-16 12:13:20|3582.1|3576.1|3583.4|3577.4|3584.4|3578.4|3582.1|3576.1|7
1655381610000|2022-06-16 12:13:30|3584.1|3578.1|3584.9|3578.9|3584.9|3578.9|3584.1|3578.1|3
1655381620000|2022-06-16 12:13:40|3585.1|3579.1|3583.6|3577.6|3585.1|3579.1|3583.6|3577.6|4
1655381630000|2022-06-16 12:13:50|3583.4|3577.4|3581.6|3575.6|3583.4|3577.4|3581.4|3575.4|4
1655381640000|2022-06-16 12:14:00|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3581.1|3575.1|2
1655381660000|2022-06-16 12:14:20|3580.6|3574.6|3581.1|3575.1|3581.1|3575.1|3580.6|3574.6|3
1655381670000|2022-06-16 12:14:30|3581.4|3575.4|3582.9|3576.9|3582.9|3576.9|3581.4|3575.4|3
1655381680000|2022-06-16 12:14:40|3583.8|3577.8|3586.5|3580.5|3586.5|3580.5|3583.8|3577.8|3
1655381690000|2022-06-16 12:14:50|3586.8|3580.8|3587.6|3581.6|3587.6|3581.6|3586.8|3580.8|3
1655381700000|2022-06-16 12:15:00|3586.6|3580.6|3586.9|3580.9|3587.4|3581.4|3586.4|3580.4|7
1655381710000|2022-06-16 12:15:10|3586.4|3580.4|3583.1|3577.1|3587.1|3581.1|3583.1|3577.1|6
1655381720000|2022-06-16 12:15:20|3582.9|3576.9|3582.9|3576.9|3583.1|3577.1|3582.9|3576.9|3
1655381730000|2022-06-16 12:15:30|3583.1|3577.1|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|2
1655381740000|2022-06-16 12:15:40|3583.4|3577.4|3584.1|3578.1|3584.1|3578.1|3583.4|3577.4|3
1655381760000|2022-06-16 12:16:00|3583.4|3577.4|3584.1|3578.1|3584.4|3578.4|3583.1|3577.1|4
1655381770000|2022-06-16 12:16:10|3583.9|3577.9|3583.4|3577.4|3583.9|3577.9|3583.1|3577.1|3
1655381780000|2022-06-16 12:16:20|3583.6|3577.6|3583.1|3577.1|3583.6|3577.6|3583.1|3577.1|3
1655381790000|2022-06-16 12:16:30|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3583.1|3577.1|2
1655381800000|2022-06-16 12:16:40|3582.9|3576.9|3581.4|3575.4|3582.9|3576.9|3581.4|3575.4|3
1655381810000|2022-06-16 12:16:50|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|2
1655381820000|2022-06-16 12:17:00|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3579.6|3573.6|4
1655381830000|2022-06-16 12:17:10|3580.9|3574.9|3581.4|3575.4|3581.6|3575.6|3580.9|3574.9|3
1655381840000|2022-06-16 12:17:20|3580.4|3574.4|3578.9|3572.9|3580.4|3574.4|3578.9|3572.9|6
1655381850000|2022-06-16 12:17:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655381860000|2022-06-16 12:17:40|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655381870000|2022-06-16 12:17:50|3579.4|3573.4|3580.1|3574.1|3580.1|3574.1|3579.4|3573.4|2
1655381880000|2022-06-16 12:18:00|3580.4|3574.4|3579.4|3573.4|3580.4|3574.4|3579.4|3573.4|3
1655381890000|2022-06-16 12:18:10|3580.4|3574.4|3581.1|3575.1|3581.1|3575.1|3580.4|3574.4|5
1655381900000|2022-06-16 12:18:20|3580.6|3574.6|3583.4|3577.4|3583.4|3577.4|3580.6|3574.6|5
1655381910000|2022-06-16 12:18:30|3583.6|3577.6|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|2
1655381920000|2022-06-16 12:18:40|3583.4|3577.4|3582.6|3576.6|3583.4|3577.4|3582.4|3576.4|4
1655381930000|2022-06-16 12:18:50|3582.1|3576.1|3582.6|3576.6|3582.6|3576.6|3582.1|3576.1|2
1655381940000|2022-06-16 12:19:00|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.1|3576.1|5
1655381950000|2022-06-16 12:19:10|3584.1|3578.1|3582.9|3576.9|3584.1|3578.1|3582.9|3576.9|11
1655381970000|2022-06-16 12:19:30|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655381980000|2022-06-16 12:19:40|3584.4|3578.4|3585.4|3579.4|3585.4|3579.4|3584.4|3578.4|3
1655381990000|2022-06-16 12:19:50|3585.6|3579.6|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|4
1655382000000|2022-06-16 12:20:00|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|4
1655382020000|2022-06-16 12:20:20|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|3
1655382030000|2022-06-16 12:20:30|3585.4|3579.4|3585.4|3579.4|3586.4|3580.4|3585.4|3579.4|5
1655382040000|2022-06-16 12:20:40|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1655382060000|2022-06-16 12:21:00|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655382080000|2022-06-16 12:21:20|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|2
1655382090000|2022-06-16 12:21:30|3583.9|3577.9|3582.9|3576.9|3583.9|3577.9|3582.9|3576.9|3
1655382100000|2022-06-16 12:21:40|3583.1|3577.1|3584.4|3578.4|3584.4|3578.4|3583.1|3577.1|2
1655382110000|2022-06-16 12:21:50|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655382120000|2022-06-16 12:22:00|3584.6|3578.6|3585.1|3579.1|3585.1|3579.1|3584.6|3578.6|3
1655382130000|2022-06-16 12:22:10|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1655382140000|2022-06-16 12:22:20|3584.9|3578.9|3584.1|3578.1|3584.9|3578.9|3583.6|3577.6|7
1655382150000|2022-06-16 12:22:30|3584.4|3578.4|3583.9|3577.9|3584.4|3578.4|3583.1|3577.1|7
1655382170000|2022-06-16 12:22:50|3584.6|3578.6|3585.1|3579.1|3585.1|3579.1|3584.6|3578.6|4
1655382210000|2022-06-16 12:23:30|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655382230000|2022-06-16 12:23:50|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655382240000|2022-06-16 12:24:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655382250000|2022-06-16 12:24:10|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|6
1655382260000|2022-06-16 12:24:20|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|3
1655382270000|2022-06-16 12:24:30|3585.4|3579.4|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|2
1655382280000|2022-06-16 12:24:40|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655382290000|2022-06-16 12:24:50|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655382300000|2022-06-16 12:25:00|3585.9|3579.9|3588.4|3582.4|3588.4|3582.4|3585.9|3579.9|3
1655382310000|2022-06-16 12:25:10|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655382320000|2022-06-16 12:25:20|3588.1|3582.1|3587.6|3581.6|3588.1|3582.1|3587.6|3581.6|3
1655382330000|2022-06-16 12:25:30|3587.9|3581.9|3588.1|3582.1|3588.4|3582.4|3587.9|3581.9|6
1655382340000|2022-06-16 12:25:40|3587.9|3581.9|3586.9|3580.9|3587.9|3581.9|3586.9|3580.9|5
1655382350000|2022-06-16 12:25:50|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655382370000|2022-06-16 12:26:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655382380000|2022-06-16 12:26:20|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|2
1655382400000|2022-06-16 12:26:40|3586.6|3580.6|3588.1|3582.1|3588.1|3582.1|3586.6|3580.6|3
1655382420000|2022-06-16 12:27:00|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1655382430000|2022-06-16 12:27:10|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|2
1655382440000|2022-06-16 12:27:20|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|6
1655382460000|2022-06-16 12:27:40|3590.9|3584.9|3593.9|3587.9|3593.9|3587.9|3590.9|3584.9|3
1655382470000|2022-06-16 12:27:50|3593.4|3587.4|3594.1|3588.1|3594.9|3588.9|3593.4|3587.4|6
1655382480000|2022-06-16 12:28:00|3593.9|3587.9|3594.1|3588.1|3594.6|3588.6|3593.6|3587.6|6
1655382490000|2022-06-16 12:28:10|3593.9|3587.9|3596.9|3590.9|3597.4|3591.4|3593.6|3587.6|5
1655382500000|2022-06-16 12:28:20|3597.1|3591.1|3597.1|3591.1|3598.9|3592.9|3596.9|3590.9|8
1655382510000|2022-06-16 12:28:30|3597.4|3591.4|3597.9|3591.9|3598.4|3592.4|3597.4|3591.4|4
1655382520000|2022-06-16 12:28:40|3598.1|3592.1|3595.1|3589.1|3598.1|3592.1|3595.1|3589.1|6
1655382530000|2022-06-16 12:28:50|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|4
1655382540000|2022-06-16 12:29:00|3596.4|3590.4|3596.9|3590.9|3597.9|3591.9|3596.4|3590.4|6
1655382550000|2022-06-16 12:29:10|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|2
1655382560000|2022-06-16 12:29:20|3597.1|3591.1|3598.4|3592.4|3599.6|3593.6|3597.1|3591.1|3
1655382570000|2022-06-16 12:29:30|3598.6|3592.6|3599.9|3593.9|3599.9|3593.9|3598.6|3592.6|5
1655382580000|2022-06-16 12:29:40|3599.8|3593.8|3598.9|3592.9|3599.8|3593.8|3598.9|3592.9|2
1655382590000|2022-06-16 12:29:50|3599.1|3593.1|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|3
1655382600000|2022-06-16 12:30:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655382610000|2022-06-16 12:30:10|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655382620000|2022-06-16 12:30:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655382630000|2022-06-16 12:30:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655382650000|2022-06-16 12:30:50|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655382660000|2022-06-16 12:31:00|3598.9|3592.9|3596.9|3590.9|3598.9|3592.9|3596.9|3590.9|3
1655382670000|2022-06-16 12:31:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1655382680000|2022-06-16 12:31:20|3595.6|3589.6|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|4
1655382690000|2022-06-16 12:31:30|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1655382700000|2022-06-16 12:31:40|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1655382710000|2022-06-16 12:31:50|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655382720000|2022-06-16 12:32:00|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.1|3590.1|4
1655382730000|2022-06-16 12:32:10|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|3
1655382740000|2022-06-16 12:32:20|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|3
1655382810000|2022-06-16 12:33:30|3596.1|3590.1|3595.9|3589.9|3596.6|3590.6|3595.6|3589.6|7
1655382830000|2022-06-16 12:33:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655382840000|2022-06-16 12:34:00|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1655382850000|2022-06-16 12:34:10|3596.9|3590.9|3597.1|3591.1|3598.1|3592.1|3596.9|3590.9|6
1655382870000|2022-06-16 12:34:30|3597.4|3591.4|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|4
1655382880000|2022-06-16 12:34:40|3596.9|3590.9|3596.1|3590.1|3597.1|3591.1|3596.1|3590.1|5
1655382900000|2022-06-16 12:35:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655382910000|2022-06-16 12:35:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655382930000|2022-06-16 12:35:30|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655382950000|2022-06-16 12:35:50|3596.4|3590.4|3597.1|3591.1|3597.9|3591.9|3596.4|3590.4|4
1655382960000|2022-06-16 12:36:00|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1655382970000|2022-06-16 12:36:10|3596.6|3590.6|3595.9|3589.9|3596.6|3590.6|3595.9|3589.9|4
1655382980000|2022-06-16 12:36:20|3596.1|3590.1|3597.6|3591.6|3597.6|3591.6|3596.1|3590.1|4
1655382990000|2022-06-16 12:36:30|3597.4|3591.4|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|4
1655383000000|2022-06-16 12:36:40|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|3
1655383010000|2022-06-16 12:36:50|3597.6|3591.6|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|3
1655383020000|2022-06-16 12:37:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655383030000|2022-06-16 12:37:10|3599.6|3593.6|3600.6|3594.6|3600.6|3594.6|3599.6|3593.6|3
1655383040000|2022-06-16 12:37:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655383060000|2022-06-16 12:37:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655383070000|2022-06-16 12:37:50|3599.9|3593.9|3599.1|3593.1|3599.9|3593.9|3599.1|3593.1|2
1655383090000|2022-06-16 12:38:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655383100000|2022-06-16 12:38:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655383150000|2022-06-16 12:39:10|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655383230000|2022-06-16 12:40:30|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1655383240000|2022-06-16 12:40:40|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1655383250000|2022-06-16 12:40:50|3598.6|3592.6|3596.1|3590.1|3598.6|3592.6|3596.1|3590.1|4
1655383260000|2022-06-16 12:41:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|3
1655383270000|2022-06-16 12:41:10|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|3
1655383280000|2022-06-16 12:41:20|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|3
1655383320000|2022-06-16 12:42:00|3597.9|3591.9|3600.6|3594.6|3600.6|3594.6|3597.9|3591.9|3
1655383330000|2022-06-16 12:42:10|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1655383340000|2022-06-16 12:42:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655383350000|2022-06-16 12:42:30|3600.9|3594.9|3599.6|3593.6|3600.9|3594.9|3599.4|3593.4|8
1655383360000|2022-06-16 12:42:40|3599.4|3593.4|3599.9|3593.9|3600.1|3594.1|3599.4|3593.4|4
1655383380000|2022-06-16 12:43:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655383390000|2022-06-16 12:43:10|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1655383400000|2022-06-16 12:43:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655383410000|2022-06-16 12:43:30|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1655383420000|2022-06-16 12:43:40|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1655383430000|2022-06-16 12:43:50|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3598.9|3592.9|2
1655383450000|2022-06-16 12:44:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655383460000|2022-06-16 12:44:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655383470000|2022-06-16 12:44:30|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1655383480000|2022-06-16 12:44:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655383490000|2022-06-16 12:44:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655383500000|2022-06-16 12:45:00|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1655383510000|2022-06-16 12:45:10|3600.6|3594.6|3601.9|3595.9|3602.1|3596.1|3600.6|3594.6|4
1655383520000|2022-06-16 12:45:20|3601.6|3595.6|3600.9|3594.9|3601.6|3595.6|3600.9|3594.9|3
1655383530000|2022-06-16 12:45:30|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3599.4|3593.4|5
1655383540000|2022-06-16 12:45:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|3
1655383550000|2022-06-16 12:45:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1655383560000|2022-06-16 12:46:00|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|3
1655383570000|2022-06-16 12:46:10|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1655383580000|2022-06-16 12:46:20|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1655383600000|2022-06-16 12:46:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655383620000|2022-06-16 12:47:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655383630000|2022-06-16 12:47:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655383650000|2022-06-16 12:47:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655383720000|2022-06-16 12:48:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655383730000|2022-06-16 12:48:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655383740000|2022-06-16 12:49:00|3600.6|3594.6|3601.6|3595.6|3601.6|3595.6|3600.6|3594.6|3
1655383750000|2022-06-16 12:49:10|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3600.9|3594.9|4
1655383760000|2022-06-16 12:49:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655383770000|2022-06-16 12:49:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655383780000|2022-06-16 12:49:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655383790000|2022-06-16 12:49:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|5
1655383800000|2022-06-16 12:50:00|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1655383810000|2022-06-16 12:50:10|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|4
1655383840000|2022-06-16 12:50:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655383850000|2022-06-16 12:50:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655383860000|2022-06-16 12:51:00|3600.4|3594.4|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|3
1655383880000|2022-06-16 12:51:20|3599.6|3593.6|3598.6|3592.6|3599.6|3593.6|3598.6|3592.6|3
1655383890000|2022-06-16 12:51:30|3599.1|3593.1|3601.1|3595.1|3601.1|3595.1|3599.1|3593.1|2
1655383900000|2022-06-16 12:51:40|3601.9|3595.9|3603.1|3597.1|3603.4|3597.4|3601.9|3595.9|4
1655383910000|2022-06-16 12:51:50|3602.6|3596.6|3603.1|3597.1|3603.4|3597.4|3602.6|3596.6|7
1655383920000|2022-06-16 12:52:00|3603.6|3597.6|3605.4|3599.4|3605.9|3599.9|3603.6|3597.6|6
1655383930000|2022-06-16 12:52:10|3605.1|3599.1|3605.4|3599.4|3605.6|3599.6|3605.1|3599.1|6
1655383940000|2022-06-16 12:52:20|3605.1|3599.1|3604.1|3598.1|3605.4|3599.4|3604.1|3598.1|4
1655383950000|2022-06-16 12:52:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655383960000|2022-06-16 12:52:40|3604.1|3598.1|3602.6|3596.6|3604.1|3598.1|3602.6|3596.6|5
1655383970000|2022-06-16 12:52:50|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1655383980000|2022-06-16 12:53:00|3601.9|3595.9|3601.1|3595.1|3601.9|3595.9|3601.1|3595.1|3
1655384000000|2022-06-16 12:53:20|3600.6|3594.6|3601.4|3595.4|3601.4|3595.4|3600.6|3594.6|4
1655384020000|2022-06-16 12:53:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655384030000|2022-06-16 12:53:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655384040000|2022-06-16 12:54:00|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1655384060000|2022-06-16 12:54:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1655384070000|2022-06-16 12:54:30|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|3
1655384080000|2022-06-16 12:54:40|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1655384110000|2022-06-16 12:55:10|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1655384120000|2022-06-16 12:55:20|3599.6|3593.6|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1655384140000|2022-06-16 12:55:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655384180000|2022-06-16 12:56:20|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.6|3592.6|4
1655384190000|2022-06-16 12:56:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655384200000|2022-06-16 12:56:40|3598.4|3592.4|3596.9|3590.9|3598.4|3592.4|3596.9|3590.9|5
1655384210000|2022-06-16 12:56:50|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|3
1655384220000|2022-06-16 12:57:00|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655384230000|2022-06-16 12:57:10|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655384260000|2022-06-16 12:57:40|3595.9|3589.9|3595.1|3589.1|3595.9|3589.9|3595.1|3589.1|2
1655384270000|2022-06-16 12:57:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1655384300000|2022-06-16 12:58:20|3595.6|3589.6|3597.6|3591.6|3597.9|3591.9|3595.6|3589.6|5
1655384310000|2022-06-16 12:58:30|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|2
1655384320000|2022-06-16 12:58:40|3596.4|3590.4|3595.4|3589.4|3596.4|3590.4|3595.4|3589.4|3
1655384340000|2022-06-16 12:59:00|3596.1|3590.1|3603.4|3597.4|3603.6|3597.6|3596.1|3590.1|10
1655384350000|2022-06-16 12:59:10|3602.6|3596.6|3604.1|3598.1|3604.1|3598.1|3602.1|3596.1|5
1655384360000|2022-06-16 12:59:20|3603.1|3597.1|3603.5|3597.5|3605.1|3599.1|3603.1|3597.1|9
1655384370000|2022-06-16 12:59:30|3603.3|3597.3|3600.8|3594.8|3603.3|3597.3|3600.8|3594.8|5
1655384380000|2022-06-16 12:59:40|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|2
1655384390000|2022-06-16 12:59:50|3602.6|3596.6|3600.1|3594.1|3603.6|3597.6|3600.1|3594.1|8
1655384400000|2022-06-16 13:00:00|3599.8|3593.8|3606.4|3600.4|3606.6|3600.6|3599.8|3593.8|23
1655384410000|2022-06-16 13:00:10|3606.9|3600.9|3607.3|3601.3|3607.8|3601.8|3605|3599|21
1655384420000|2022-06-16 13:00:20|3607|3601|3604.5|3598.5|3607.3|3601.3|3604.5|3598.5|15
1655384430000|2022-06-16 13:00:30|3602.9|3596.9|3604.3|3598.3|3604.8|3598.8|3602.6|3596.6|24
1655384440000|2022-06-16 13:00:40|3604.6|3598.6|3606.8|3600.8|3607.5|3601.5|3604.3|3598.3|21
1655384450000|2022-06-16 13:00:50|3607.5|3601.5|3606.6|3600.6|3608.3|3602.3|3606.5|3600.5|16
1655384460000|2022-06-16 13:01:00|3606.5|3600.5|3608.3|3602.3|3608.3|3602.3|3604.5|3598.5|20
1655384470000|2022-06-16 13:01:10|3608|3602|3604.5|3598.5|3608|3602|3604.5|3598.5|19
1655384480000|2022-06-16 13:01:20|3605.8|3599.8|3602.8|3596.8|3607|3601|3602|3596|18
1655384490000|2022-06-16 13:01:30|3603.3|3597.3|3601.3|3595.3|3604.3|3598.3|3599.8|3593.8|22
1655384500000|2022-06-16 13:01:40|3600.8|3594.8|3602.5|3596.5|3603.3|3597.3|3600.8|3594.8|20
1655384510000|2022-06-16 13:01:50|3602.8|3596.8|3602.8|3596.8|3604|3598|3602|3596|12
1655384520000|2022-06-16 13:02:00|3602.3|3596.3|3601|3595|3602.8|3596.8|3599.3|3593.3|17
1655384530000|2022-06-16 13:02:10|3600.3|3594.3|3597.3|3591.3|3600.8|3594.8|3595.8|3589.8|17
1655384540000|2022-06-16 13:02:20|3597|3591|3597.4|3591.4|3597.5|3591.5|3596.3|3590.3|7
1655384550000|2022-06-16 13:02:30|3596|3590|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|10
1655384560000|2022-06-16 13:02:40|3595.4|3589.4|3595.6|3589.6|3596.1|3590.1|3595.4|3589.4|16
1655384570000|2022-06-16 13:02:50|3596.1|3590.1|3598.8|3592.8|3599|3593|3596.1|3590.1|10
1655384580000|2022-06-16 13:03:00|3597.9|3591.9|3596.9|3590.9|3598.1|3592.1|3596.8|3590.8|11
1655384590000|2022-06-16 13:03:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3594.9|3588.9|4
1655384600000|2022-06-16 13:03:20|3595.6|3589.6|3595.4|3589.4|3596.3|3590.3|3595.1|3589.1|9
1655384620000|2022-06-16 13:03:40|3594.9|3588.9|3594.9|3588.9|3595.5|3589.5|3594.4|3588.4|9
1655384630000|2022-06-16 13:03:50|3595.6|3589.6|3596.3|3590.3|3596.3|3590.3|3593.1|3587.1|9
1655384640000|2022-06-16 13:04:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595|3589|8
1655384650000|2022-06-16 13:04:10|3596.9|3590.9|3593.8|3587.8|3597.1|3591.1|3593.1|3587.1|15
1655384660000|2022-06-16 13:04:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3593.3|3587.3|9
1655384670000|2022-06-16 13:04:30|3594.1|3588.1|3594.3|3588.3|3594.3|3588.3|3593.1|3587.1|6
1655384680000|2022-06-16 13:04:40|3593.6|3587.6|3592.6|3586.6|3596|3590|3592.5|3586.5|13
1655384690000|2022-06-16 13:04:50|3592.8|3586.8|3595.9|3589.9|3595.9|3589.9|3591.6|3585.6|16
1655384700000|2022-06-16 13:05:00|3595.8|3589.8|3592.9|3586.9|3595.8|3589.8|3592.4|3586.4|9
1655384710000|2022-06-16 13:05:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1655384720000|2022-06-16 13:05:20|3593|3587|3591.9|3585.9|3593.1|3587.1|3591.9|3585.9|4
1655384730000|2022-06-16 13:05:30|3591.1|3585.1|3590.6|3584.6|3591.1|3585.1|3589|3583|7
1655384740000|2022-06-16 13:05:40|3591.1|3585.1|3594.1|3588.1|3594.1|3588.1|3591.1|3585.1|6
1655384750000|2022-06-16 13:05:50|3593.8|3587.8|3593.4|3587.4|3593.9|3587.9|3592.6|3586.6|8
1655384760000|2022-06-16 13:06:00|3593.1|3587.1|3598.4|3592.4|3598.4|3592.4|3592.6|3586.6|10
1655384770000|2022-06-16 13:06:10|3598.6|3592.6|3601.5|3595.5|3602|3596|3598.6|3592.6|9
1655384780000|2022-06-16 13:06:20|3602|3596|3601.4|3595.4|3603|3597|3601.3|3595.3|8
1655384790000|2022-06-16 13:06:30|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|7
1655384800000|2022-06-16 13:06:40|3602.4|3596.4|3604.3|3598.3|3604.3|3598.3|3601.1|3595.1|10
1655384810000|2022-06-16 13:06:50|3605.6|3599.6|3603.6|3597.6|3605.6|3599.6|3603.1|3597.1|8
1655384820000|2022-06-16 13:07:00|3603.1|3597.1|3602.4|3596.4|3604.1|3598.1|3602.4|3596.4|16
1655384830000|2022-06-16 13:07:10|3602.1|3596.1|3600.9|3594.9|3602.1|3596.1|3597.8|3591.8|13
1655384840000|2022-06-16 13:07:20|3601|3595|3599.5|3593.5|3601.8|3595.8|3599.5|3593.5|11
1655384850000|2022-06-16 13:07:30|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.5|3592.5|9
1655384860000|2022-06-16 13:07:40|3598.5|3592.5|3597.3|3591.3|3598.5|3592.5|3597.3|3591.3|3
1655384870000|2022-06-16 13:07:50|3597.5|3591.5|3599.8|3593.8|3600|3594|3597.5|3591.5|9
1655384880000|2022-06-16 13:08:00|3600.3|3594.3|3600.1|3594.1|3600.8|3594.8|3599.9|3593.9|14
1655384890000|2022-06-16 13:08:10|3599.9|3593.9|3601.5|3595.5|3601.5|3595.5|3599.6|3593.6|8
1655384900000|2022-06-16 13:08:20|3601.6|3595.6|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|8
1655384910000|2022-06-16 13:08:30|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|3
1655384920000|2022-06-16 13:08:40|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|2
1655384930000|2022-06-16 13:08:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655384940000|2022-06-16 13:09:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655384950000|2022-06-16 13:09:10|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1655384960000|2022-06-16 13:09:20|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|4
1655384970000|2022-06-16 13:09:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655384980000|2022-06-16 13:09:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655384990000|2022-06-16 13:09:50|3600.9|3594.9|3601.9|3595.9|3601.9|3595.9|3600.9|3594.9|3
1655385000000|2022-06-16 13:10:00|3601.4|3595.4|3603.1|3597.1|3603.9|3597.9|3601.1|3595.1|9
1655385010000|2022-06-16 13:10:10|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|3
1655385020000|2022-06-16 13:10:20|3604.6|3598.6|3600.4|3594.4|3604.6|3598.6|3600.4|3594.4|10
1655385030000|2022-06-16 13:10:30|3600.6|3594.6|3600.9|3594.9|3601.4|3595.4|3600.6|3594.6|5
1655385040000|2022-06-16 13:10:40|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1655385050000|2022-06-16 13:10:50|3600.6|3594.6|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|5
1655385060000|2022-06-16 13:11:00|3599.9|3593.9|3598.4|3592.4|3599.9|3593.9|3597.9|3591.9|8
1655385070000|2022-06-16 13:11:10|3598.9|3592.9|3596.6|3590.6|3598.9|3592.9|3596.6|3590.6|4
1655385080000|2022-06-16 13:11:20|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655385090000|2022-06-16 13:11:30|3597.1|3591.1|3598.9|3592.9|3598.9|3592.9|3597.1|3591.1|4
1655385100000|2022-06-16 13:11:40|3598.6|3592.6|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|5
1655385140000|2022-06-16 13:12:20|3597.9|3591.9|3596.6|3590.6|3597.9|3591.9|3595.9|3589.9|8
1655385150000|2022-06-16 13:12:30|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655385160000|2022-06-16 13:12:40|3597.1|3591.1|3594.9|3588.9|3597.1|3591.1|3594.9|3588.9|4
1655385170000|2022-06-16 13:12:50|3595.1|3589.1|3593.6|3587.6|3596.4|3590.4|3593.4|3587.4|7
1655385180000|2022-06-16 13:13:00|3593.9|3587.9|3593|3587|3593.9|3587.9|3593|3587|6
1655385190000|2022-06-16 13:13:10|3593.3|3587.3|3592.1|3586.1|3594.1|3588.1|3591.5|3585.5|7
1655385200000|2022-06-16 13:13:20|3594.6|3588.6|3596.4|3590.4|3596.4|3590.4|3594.6|3588.6|5
1655385210000|2022-06-16 13:13:30|3596.6|3590.6|3598.4|3592.4|3598.4|3592.4|3596.6|3590.6|3
1655385220000|2022-06-16 13:13:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3597.6|3591.6|6
1655385230000|2022-06-16 13:13:50|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1655385240000|2022-06-16 13:14:00|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.4|3591.4|9
1655385250000|2022-06-16 13:14:10|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1655385260000|2022-06-16 13:14:20|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1655385270000|2022-06-16 13:14:30|3597.1|3591.1|3596.4|3590.4|3597.1|3591.1|3596.4|3590.4|2
1655385280000|2022-06-16 13:14:40|3596.1|3590.1|3595.4|3589.4|3596.1|3590.1|3595.1|3589.1|4
1655385290000|2022-06-16 13:14:50|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|3
1655385300000|2022-06-16 13:15:00|3594.4|3588.4|3593.9|3587.9|3595.4|3589.4|3593.9|3587.9|5
1655385310000|2022-06-16 13:15:10|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|4
1655385320000|2022-06-16 13:15:20|3594.4|3588.4|3592.4|3586.4|3594.4|3588.4|3592.4|3586.4|5
1655385330000|2022-06-16 13:15:30|3592.1|3586.1|3590.4|3584.4|3592.1|3586.1|3590.4|3584.4|12
1655385340000|2022-06-16 13:15:40|3590.6|3584.6|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|3
1655385350000|2022-06-16 13:15:50|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|2
1655385360000|2022-06-16 13:16:00|3589.6|3583.6|3588.9|3582.9|3590.4|3584.4|3588.4|3582.4|16
1655385370000|2022-06-16 13:16:10|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3588.9|3582.9|9
1655385380000|2022-06-16 13:16:20|3589.4|3583.4|3591.4|3585.4|3591.4|3585.4|3589.4|3583.4|3
1655385390000|2022-06-16 13:16:30|3591.1|3585.1|3591.6|3585.6|3591.9|3585.9|3590.9|3584.9|9
1655385400000|2022-06-16 13:16:40|3591.4|3585.4|3591.9|3585.9|3592.1|3586.1|3591.1|3585.1|13
1655385410000|2022-06-16 13:16:50|3591.6|3585.6|3590.6|3584.6|3591.9|3585.9|3590.6|3584.6|15
1655385420000|2022-06-16 13:17:00|3590.4|3584.4|3590.6|3584.6|3591.1|3585.1|3590.1|3584.1|10
1655385430000|2022-06-16 13:17:10|3590.4|3584.4|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|6
1655385440000|2022-06-16 13:17:20|3589.6|3583.6|3589.4|3583.4|3590.4|3584.4|3589.1|3583.1|12
1655385450000|2022-06-16 13:17:30|3590.1|3584.1|3588.9|3582.9|3590.1|3584.1|3588.6|3582.6|13
1655385460000|2022-06-16 13:17:40|3589.6|3583.6|3588.6|3582.6|3589.6|3583.6|3588.6|3582.6|4
1655385470000|2022-06-16 13:17:50|3588.9|3582.9|3591.1|3585.1|3591.1|3585.1|3588.6|3582.6|8
1655385480000|2022-06-16 13:18:00|3589.6|3583.6|3587.9|3581.9|3589.9|3583.9|3587.9|3581.9|4
1655385490000|2022-06-16 13:18:10|3588.1|3582.1|3589.9|3583.9|3589.9|3583.9|3586.1|3580.1|18
1655385500000|2022-06-16 13:18:20|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1655385510000|2022-06-16 13:18:30|3588.9|3582.9|3589.1|3583.1|3589.9|3583.9|3588.9|3582.9|11
1655385520000|2022-06-16 13:18:40|3589.9|3583.9|3587.9|3581.9|3589.9|3583.9|3587.9|3581.9|8
1655385530000|2022-06-16 13:18:50|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3586.9|3580.9|5
1655385540000|2022-06-16 13:19:00|3587.1|3581.1|3587.9|3581.9|3587.9|3581.9|3586.9|3580.9|7
1655385550000|2022-06-16 13:19:10|3588.1|3582.1|3587.6|3581.6|3588.1|3582.1|3587.6|3581.6|7
1655385560000|2022-06-16 13:19:20|3587.4|3581.4|3585.9|3579.9|3587.9|3581.9|3585.9|3579.9|8
1655385570000|2022-06-16 13:19:30|3586.1|3580.1|3586.6|3580.6|3587.4|3581.4|3586.1|3580.1|3
1655385580000|2022-06-16 13:19:40|3587.5|3581.5|3588.8|3582.8|3588.8|3582.8|3587.5|3581.5|2
1655385590000|2022-06-16 13:19:50|3589|3583|3587.6|3581.6|3589|3583|3587.6|3581.6|5
1655385600000|2022-06-16 13:20:00|3587.4|3581.4|3586.1|3580.1|3587.4|3581.4|3586.1|3580.1|4
1655385620000|2022-06-16 13:20:20|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|2
1655385630000|2022-06-16 13:20:30|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655385660000|2022-06-16 13:21:00|3586.1|3580.1|3584.6|3578.6|3586.1|3580.1|3584.6|3578.6|6
1655385670000|2022-06-16 13:21:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|3
1655385680000|2022-06-16 13:21:20|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3583.4|3577.4|8
1655385690000|2022-06-16 13:21:30|3582.9|3576.9|3582.4|3576.4|3582.9|3576.9|3581.6|3575.6|6
1655385700000|2022-06-16 13:21:40|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|3
1655385710000|2022-06-16 13:21:50|3581.6|3575.6|3581.1|3575.1|3581.6|3575.6|3580.6|3574.6|11
1655385720000|2022-06-16 13:22:00|3581.4|3575.4|3582.9|3576.9|3583.4|3577.4|3581.4|3575.4|6
1655385730000|2022-06-16 13:22:10|3583.6|3577.6|3582.4|3576.4|3583.6|3577.6|3582.4|3576.4|3
1655385740000|2022-06-16 13:22:20|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655385750000|2022-06-16 13:22:30|3582.9|3576.9|3583.9|3577.9|3583.9|3577.9|3582.6|3576.6|4
1655385760000|2022-06-16 13:22:40|3585.1|3579.1|3586.5|3580.5|3586.5|3580.5|3584.6|3578.6|7
1655385780000|2022-06-16 13:23:00|3586.6|3580.6|3585.4|3579.4|3586.6|3580.6|3585.4|3579.4|3
1655385790000|2022-06-16 13:23:10|3585.1|3579.1|3583.9|3577.9|3585.1|3579.1|3583.9|3577.9|2
1655385800000|2022-06-16 13:23:20|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655385810000|2022-06-16 13:23:30|3583.4|3577.4|3582.6|3576.6|3583.4|3577.4|3582.6|3576.6|2
1655385830000|2022-06-16 13:23:50|3582.4|3576.4|3581.9|3575.9|3582.6|3576.6|3581.4|3575.4|9
1655385840000|2022-06-16 13:24:00|3582.1|3576.1|3584.1|3578.1|3584.1|3578.1|3582.1|3576.1|7
1655385850000|2022-06-16 13:24:10|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|2
1655385860000|2022-06-16 13:24:20|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3583.6|3577.6|3
1655385870000|2022-06-16 13:24:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655385880000|2022-06-16 13:24:40|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3582.6|3576.6|3
1655385890000|2022-06-16 13:24:50|3583.1|3577.1|3582.6|3576.6|3583.1|3577.1|3582.4|3576.4|11
1655385900000|2022-06-16 13:25:00|3582.4|3576.4|3583.4|3577.4|3583.6|3577.6|3582.1|3576.1|8
1655385910000|2022-06-16 13:25:10|3583.6|3577.6|3584.1|3578.1|3584.1|3578.1|3583.5|3577.5|5
1655385920000|2022-06-16 13:25:20|3584.4|3578.4|3587.6|3581.6|3587.6|3581.6|3584.4|3578.4|5
1655385930000|2022-06-16 13:25:30|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|2
1655385940000|2022-06-16 13:25:40|3586.6|3580.6|3587.4|3581.4|3587.4|3581.4|3586.1|3580.1|4
1655385950000|2022-06-16 13:25:50|3586.6|3580.6|3588.1|3582.1|3588.1|3582.1|3586.6|3580.6|2
1655385960000|2022-06-16 13:26:00|3587.9|3581.9|3590.1|3584.1|3590.1|3584.1|3587.6|3581.6|7
1655385970000|2022-06-16 13:26:10|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|3
1655385990000|2022-06-16 13:26:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655386000000|2022-06-16 13:26:40|3589.9|3583.9|3588.9|3582.9|3589.9|3583.9|3588.9|3582.9|3
1655386010000|2022-06-16 13:26:50|3589.6|3583.6|3591.4|3585.4|3591.4|3585.4|3589.6|3583.6|3
1655386020000|2022-06-16 13:27:00|3591.1|3585.1|3591.6|3585.6|3592.1|3586.1|3590.9|3584.9|8
1655386030000|2022-06-16 13:27:10|3591.4|3585.4|3590.4|3584.4|3591.4|3585.4|3590.4|3584.4|2
1655386040000|2022-06-16 13:27:20|3590.6|3584.6|3590.9|3584.9|3591.1|3585.1|3590.6|3584.6|9
1655386050000|2022-06-16 13:27:30|3590.6|3584.6|3589.1|3583.1|3590.6|3584.6|3589.1|3583.1|6
1655386060000|2022-06-16 13:27:40|3588.4|3582.4|3586.9|3580.9|3588.4|3582.4|3586.6|3580.6|11
1655386070000|2022-06-16 13:27:50|3586.6|3580.6|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|6
1655386080000|2022-06-16 13:28:00|3587.4|3581.4|3588.9|3582.9|3589.1|3583.1|3587.4|3581.4|6
1655386090000|2022-06-16 13:28:10|3589.1|3583.1|3589.9|3583.9|3589.9|3583.9|3588.9|3582.9|9
1655386100000|2022-06-16 13:28:20|3589.6|3583.6|3589.6|3583.6|3590.1|3584.1|3589.4|3583.4|8
1655386110000|2022-06-16 13:28:30|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1655386120000|2022-06-16 13:28:40|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.4|3583.4|7
1655386130000|2022-06-16 13:28:50|3588.6|3582.6|3589.1|3583.1|3589.1|3583.1|3588.6|3582.6|2
1655386140000|2022-06-16 13:29:00|3588.9|3582.9|3587.9|3581.9|3588.9|3582.9|3587.9|3581.9|4
1655386150000|2022-06-16 13:29:10|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1655386170000|2022-06-16 13:29:30|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655386180000|2022-06-16 13:29:40|3588.6|3582.6|3587.1|3581.1|3588.6|3582.6|3587.1|3581.1|3
1655386190000|2022-06-16 13:29:50|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|3
1655386200000|2022-06-16 13:30:00|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3586.4|3580.4|6
1655386210000|2022-06-16 13:30:10|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3586.1|3580.1|4
1655386230000|2022-06-16 13:30:30|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1655386240000|2022-06-16 13:30:40|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.1|3579.1|7
1655386250000|2022-06-16 13:30:50|3586.1|3580.1|3585.1|3579.1|3586.1|3580.1|3585.1|3579.1|4
1655386260000|2022-06-16 13:31:00|3585.4|3579.4|3585.4|3579.4|3586.1|3580.1|3585.4|3579.4|9
1655386270000|2022-06-16 13:31:10|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3584.9|3578.9|7
1655386280000|2022-06-16 13:31:20|3585.4|3579.4|3587.6|3581.6|3587.6|3581.6|3585.4|3579.4|3
1655386290000|2022-06-16 13:31:30|3587.9|3581.9|3590.1|3584.1|3590.1|3584.1|3587.9|3581.9|2
1655386300000|2022-06-16 13:31:40|3589.9|3583.9|3589.1|3583.1|3591.6|3585.6|3589.1|3583.1|15
1655386310000|2022-06-16 13:31:50|3589.4|3583.4|3588.9|3582.9|3589.4|3583.4|3588.9|3582.9|3
1655386320000|2022-06-16 13:32:00|3588.6|3582.6|3590.9|3584.9|3591.1|3585.1|3588.1|3582.1|12
1655386330000|2022-06-16 13:32:10|3591.6|3585.6|3590.6|3584.6|3591.6|3585.6|3589.6|3583.6|13
1655386340000|2022-06-16 13:32:20|3590.9|3584.9|3590.1|3584.1|3590.9|3584.9|3589.6|3583.6|6
1655386350000|2022-06-16 13:32:30|3592.1|3586.1|3590.4|3584.4|3592.4|3586.4|3590.1|3584.1|6
1655386360000|2022-06-16 13:32:40|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1655386370000|2022-06-16 13:32:50|3589.6|3583.6|3588.9|3582.9|3590.4|3584.4|3588.6|3582.6|8
1655386380000|2022-06-16 13:33:00|3590.1|3584.1|3588.9|3582.9|3590.1|3584.1|3588.9|3582.9|14
1655386390000|2022-06-16 13:33:10|3589.1|3583.1|3591.9|3585.9|3592.1|3586.1|3589.1|3583.1|8
1655386400000|2022-06-16 13:33:20|3591.6|3585.6|3589.4|3583.4|3591.6|3585.6|3589.1|3583.1|15
1655386410000|2022-06-16 13:33:30|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3588.9|3582.9|4
1655386420000|2022-06-16 13:33:40|3588.6|3582.6|3586.1|3580.1|3588.6|3582.6|3585.4|3579.4|16
1655386430000|2022-06-16 13:33:50|3585.9|3579.9|3584.4|3578.4|3585.9|3579.9|3584.4|3578.4|3
1655386440000|2022-06-16 13:34:00|3584.1|3578.1|3585.4|3579.4|3585.4|3579.4|3583.9|3577.9|4
1655386450000|2022-06-16 13:34:10|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3584.1|3578.1|16
1655386460000|2022-06-16 13:34:20|3585.4|3579.4|3584.1|3578.1|3585.4|3579.4|3584.1|3578.1|5
1655386470000|2022-06-16 13:34:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|9
1655386480000|2022-06-16 13:34:40|3583.6|3577.6|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|6
1655386490000|2022-06-16 13:34:50|3583.6|3577.6|3584.4|3578.4|3584.6|3578.6|3583.6|3577.6|7
1655386500000|2022-06-16 13:35:00|3584.1|3578.1|3582.9|3576.9|3584.4|3578.4|3582.6|3576.6|11
1655386510000|2022-06-16 13:35:10|3581.9|3575.9|3581.1|3575.1|3581.9|3575.9|3580.9|3574.9|12
1655386520000|2022-06-16 13:35:20|3580.6|3574.6|3581.6|3575.6|3581.9|3575.9|3580.1|3574.1|14
1655386530000|2022-06-16 13:35:30|3581.4|3575.4|3584.9|3578.9|3585.1|3579.1|3581.4|3575.4|6
1655386540000|2022-06-16 13:35:40|3584.6|3578.6|3582.6|3576.6|3584.6|3578.6|3581.9|3575.9|9
1655386550000|2022-06-16 13:35:50|3581.9|3575.9|3581.9|3575.9|3582.6|3576.6|3581.6|3575.6|9
1655386560000|2022-06-16 13:36:00|3581.6|3575.6|3584.6|3578.6|3584.6|3578.6|3580.6|3574.6|10
1655386570000|2022-06-16 13:36:10|3584.4|3578.4|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|5
1655386600000|2022-06-16 13:36:40|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655386610000|2022-06-16 13:36:50|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655386620000|2022-06-16 13:37:00|3584.4|3578.4|3583.6|3577.6|3584.4|3578.4|3582.8|3576.8|15
1655386630000|2022-06-16 13:37:10|3583.9|3577.9|3588.3|3582.3|3588.3|3582.3|3583.6|3577.6|7
1655386640000|2022-06-16 13:37:20|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.6|3581.6|4
1655386650000|2022-06-16 13:37:30|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|4
1655386660000|2022-06-16 13:37:40|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|2
1655386670000|2022-06-16 13:37:50|3588.4|3582.4|3591.1|3585.1|3591.1|3585.1|3588.4|3582.4|4
1655386690000|2022-06-16 13:38:10|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655386700000|2022-06-16 13:38:20|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655386710000|2022-06-16 13:38:30|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|3
1655386730000|2022-06-16 13:38:50|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1655386740000|2022-06-16 13:39:00|3591.9|3585.9|3590.1|3584.1|3591.9|3585.9|3590.1|3584.1|4
1655386750000|2022-06-16 13:39:10|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1655386760000|2022-06-16 13:39:20|3589.9|3583.9|3591.6|3585.6|3592.4|3586.4|3589.9|3583.9|10
1655386770000|2022-06-16 13:39:30|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1655386790000|2022-06-16 13:39:50|3591.1|3585.1|3588.1|3582.1|3591.1|3585.1|3588.1|3582.1|3
1655386800000|2022-06-16 13:40:00|3588.4|3582.4|3590.4|3584.4|3590.4|3584.4|3588.1|3582.1|8
1655386810000|2022-06-16 13:40:10|3590.6|3584.6|3591.9|3585.9|3591.9|3585.9|3590.4|3584.4|5
1655386830000|2022-06-16 13:40:30|3590.9|3584.9|3589.4|3583.4|3590.9|3584.9|3588.9|3582.9|11
1655386840000|2022-06-16 13:40:40|3589.1|3583.1|3587.9|3581.9|3589.1|3583.1|3587.9|3581.9|3
1655386850000|2022-06-16 13:40:50|3588.6|3582.6|3588.9|3582.9|3589.1|3583.1|3588.6|3582.6|3
1655386860000|2022-06-16 13:41:00|3588.4|3582.4|3587.6|3581.6|3588.4|3582.4|3586.6|3580.6|12
1655386870000|2022-06-16 13:41:10|3587.9|3581.9|3586.9|3580.9|3587.9|3581.9|3586.9|3580.9|8
1655386880000|2022-06-16 13:41:20|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.1|3580.1|4
1655386900000|2022-06-16 13:41:40|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655386910000|2022-06-16 13:41:50|3584.6|3578.6|3585.4|3579.4|3585.4|3579.4|3584.6|3578.6|2
1655386920000|2022-06-16 13:42:00|3585.6|3579.6|3588.6|3582.6|3588.6|3582.6|3585.6|3579.6|7
1655386930000|2022-06-16 13:42:10|3588.9|3582.9|3589.1|3583.1|3589.4|3583.4|3588.9|3582.9|7
1655386940000|2022-06-16 13:42:20|3588.9|3582.9|3587.9|3581.9|3588.9|3582.9|3587.9|3581.9|7
1655386950000|2022-06-16 13:42:30|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|2
1655386960000|2022-06-16 13:42:40|3587.1|3581.1|3586.6|3580.6|3587.4|3581.4|3586.4|3580.4|9
1655386970000|2022-06-16 13:42:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655386980000|2022-06-16 13:43:00|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|3
1655386990000|2022-06-16 13:43:10|3586.4|3580.4|3587.4|3581.4|3587.4|3581.4|3586.4|3580.4|3
1655387000000|2022-06-16 13:43:20|3587.1|3581.1|3589.4|3583.4|3589.4|3583.4|3586.1|3580.1|6
1655387010000|2022-06-16 13:43:30|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|2
1655387020000|2022-06-16 13:43:40|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655387060000|2022-06-16 13:44:20|3589.4|3583.4|3585.1|3579.1|3589.4|3583.4|3585.1|3579.1|5
1655387070000|2022-06-16 13:44:30|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655387090000|2022-06-16 13:44:50|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655387100000|2022-06-16 13:45:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|3
1655387110000|2022-06-16 13:45:10|3586.6|3580.6|3588.9|3582.9|3588.9|3582.9|3586.6|3580.6|5
1655387120000|2022-06-16 13:45:20|3589.4|3583.4|3588.6|3582.6|3590.6|3584.6|3588.6|3582.6|7
1655387130000|2022-06-16 13:45:30|3588.4|3582.4|3586.6|3580.6|3588.4|3582.4|3586.6|3580.6|3
1655387140000|2022-06-16 13:45:40|3586.9|3580.9|3586.4|3580.4|3587.1|3581.1|3586.4|3580.4|8
1655387150000|2022-06-16 13:45:50|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|4
1655387170000|2022-06-16 13:46:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655387180000|2022-06-16 13:46:20|3585.1|3579.1|3583.9|3577.9|3585.1|3579.1|3582.1|3576.1|5
1655387190000|2022-06-16 13:46:30|3583.6|3577.6|3584.6|3578.6|3584.9|3578.9|3582.6|3576.6|10
1655387200000|2022-06-16 13:46:40|3584.4|3578.4|3584.9|3578.9|3584.9|3578.9|3583.6|3577.6|4
1655387210000|2022-06-16 13:46:50|3584.6|3578.6|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|3
1655387220000|2022-06-16 13:47:00|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1655387230000|2022-06-16 13:47:10|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|2
1655387240000|2022-06-16 13:47:20|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655387250000|2022-06-16 13:47:30|3584.9|3578.9|3583.6|3577.6|3584.9|3578.9|3583.4|3577.4|5
1655387260000|2022-06-16 13:47:40|3583.4|3577.4|3583.1|3577.1|3583.9|3577.9|3583.1|3577.1|6
1655387270000|2022-06-16 13:47:50|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|2
1655387280000|2022-06-16 13:48:00|3582.4|3576.4|3585.4|3579.4|3585.6|3579.6|3582.1|3576.1|12
1655387290000|2022-06-16 13:48:10|3585.1|3579.1|3584.1|3578.1|3585.1|3579.1|3584.1|3578.1|4
1655387300000|2022-06-16 13:48:20|3584.4|3578.4|3583.9|3577.9|3584.6|3578.6|3583.6|3577.6|8
1655387310000|2022-06-16 13:48:30|3583.6|3577.6|3585.9|3579.9|3585.9|3579.9|3582.6|3576.6|13
1655387340000|2022-06-16 13:49:00|3583.9|3577.9|3583.1|3577.1|3584.1|3578.1|3582.4|3576.4|12
1655387350000|2022-06-16 13:49:10|3582.9|3576.9|3585.4|3579.4|3585.4|3579.4|3582.9|3576.9|3
1655387360000|2022-06-16 13:49:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1655387370000|2022-06-16 13:49:30|3584.4|3578.4|3583.1|3577.1|3584.6|3578.6|3583.1|3577.1|6
1655387380000|2022-06-16 13:49:40|3582.9|3576.9|3584.1|3578.1|3585.4|3579.4|3581.4|3575.4|17
1655387390000|2022-06-16 13:49:50|3584.9|3578.9|3583.4|3577.4|3584.9|3578.9|3583.4|3577.4|11
1655387400000|2022-06-16 13:50:00|3582.6|3576.6|3582.1|3576.1|3582.6|3576.6|3582.1|3576.1|3
1655387410000|2022-06-16 13:50:10|3582.4|3576.4|3581.6|3575.6|3582.6|3576.6|3581.6|3575.6|5
1655387420000|2022-06-16 13:50:20|3581.4|3575.4|3583.9|3577.9|3584.6|3578.6|3581.4|3575.4|5
1655387430000|2022-06-16 13:50:30|3583.6|3577.6|3582.4|3576.4|3583.6|3577.6|3582.1|3576.1|4
1655387440000|2022-06-16 13:50:40|3582.6|3576.6|3581.1|3575.1|3583.1|3577.1|3580.6|3574.6|9
1655387450000|2022-06-16 13:50:50|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.6|3573.6|5
1655387470000|2022-06-16 13:51:10|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655387480000|2022-06-16 13:51:20|3579.4|3573.4|3580.4|3574.4|3580.4|3574.4|3579.1|3573.1|7
1655387490000|2022-06-16 13:51:30|3580.6|3574.6|3579.4|3573.4|3580.9|3574.9|3579.4|3573.4|7
1655387500000|2022-06-16 13:51:40|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1655387510000|2022-06-16 13:51:50|3579.6|3573.6|3580.6|3574.6|3580.6|3574.6|3579.6|3573.6|4
1655387520000|2022-06-16 13:52:00|3581.4|3575.4|3579.9|3573.9|3581.4|3575.4|3579.9|3573.9|12
1655387530000|2022-06-16 13:52:10|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|4
1655387540000|2022-06-16 13:52:20|3581.1|3575.1|3580.4|3574.4|3581.1|3575.1|3579.9|3573.9|8
1655387550000|2022-06-16 13:52:30|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.4|3573.4|8
1655387560000|2022-06-16 13:52:40|3579.6|3573.6|3581|3575|3581|3575|3579.4|3573.4|4
1655387570000|2022-06-16 13:52:50|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655387580000|2022-06-16 13:53:00|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3579.6|3573.6|13
1655387590000|2022-06-16 13:53:10|3581.9|3575.9|3582.6|3576.6|3582.6|3576.6|3581.6|3575.6|8
1655387600000|2022-06-16 13:53:20|3582.9|3576.9|3583.1|3577.1|3583.9|3577.9|3582.9|3576.9|4
1655387610000|2022-06-16 13:53:30|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|3
1655387620000|2022-06-16 13:53:40|3582.6|3576.6|3581.1|3575.1|3582.6|3576.6|3580.6|3574.6|8
1655387630000|2022-06-16 13:53:50|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655387640000|2022-06-16 13:54:00|3580.4|3574.4|3580.1|3574.1|3580.6|3574.6|3580.1|3574.1|3
1655387650000|2022-06-16 13:54:10|3579.9|3573.9|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|2
1655387660000|2022-06-16 13:54:20|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655387670000|2022-06-16 13:54:30|3578.9|3572.9|3579.1|3573.1|3579.4|3573.4|3578.9|3572.9|3
1655387680000|2022-06-16 13:54:40|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655387690000|2022-06-16 13:54:50|3579.1|3573.1|3579.4|3573.4|3579.6|3573.6|3578.9|3572.9|6
1655387700000|2022-06-16 13:55:00|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|2
1655387720000|2022-06-16 13:55:20|3579.1|3573.1|3579.6|3573.6|3579.6|3573.6|3579.1|3573.1|2
1655387730000|2022-06-16 13:55:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655387740000|2022-06-16 13:55:40|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655387770000|2022-06-16 13:56:10|3581.4|3575.4|3581.6|3575.6|3581.9|3575.9|3581.4|3575.4|3
1655387780000|2022-06-16 13:56:20|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655387790000|2022-06-16 13:56:30|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655387810000|2022-06-16 13:56:50|3580.9|3574.9|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|3
1655387820000|2022-06-16 13:57:00|3579.6|3573.6|3579.9|3573.9|3581.1|3575.1|3579.6|3573.6|6
1655387830000|2022-06-16 13:57:10|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655387840000|2022-06-16 13:57:20|3581.6|3575.6|3581.6|3575.6|3581.9|3575.9|3581.4|3575.4|7
1655387850000|2022-06-16 13:57:30|3581.9|3575.9|3582.1|3576.1|3582.4|3576.4|3581.9|3575.9|3
1655387860000|2022-06-16 13:57:40|3582.9|3576.9|3583.1|3577.1|3583.4|3577.4|3582.9|3576.9|4
1655387870000|2022-06-16 13:57:50|3582.9|3576.9|3581.9|3575.9|3583.1|3577.1|3581.9|3575.9|3
1655387900000|2022-06-16 13:58:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655387910000|2022-06-16 13:58:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655387920000|2022-06-16 13:58:40|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.6|3575.6|4
1655387940000|2022-06-16 13:59:00|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655387950000|2022-06-16 13:59:10|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655388000000|2022-06-16 14:00:00|3580.4|3574.4|3579.1|3573.1|3580.4|3574.4|3579.1|3573.1|7
1655388010000|2022-06-16 14:00:10|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655388030000|2022-06-16 14:00:30|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|3
1655388050000|2022-06-16 14:00:50|3578.4|3572.4|3579.9|3573.9|3579.9|3573.9|3578.4|3572.4|4
1655388060000|2022-06-16 14:01:00|3580.1|3574.1|3579.1|3573.1|3580.1|3574.1|3578.9|3572.9|11
1655388080000|2022-06-16 14:01:20|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|3
1655388090000|2022-06-16 14:01:30|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|2
1655388100000|2022-06-16 14:01:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655388110000|2022-06-16 14:01:50|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1655388120000|2022-06-16 14:02:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655388130000|2022-06-16 14:02:10|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3578.9|3572.9|6
1655388150000|2022-06-16 14:02:30|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|2
1655388160000|2022-06-16 14:02:40|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1655388170000|2022-06-16 14:02:50|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1655388180000|2022-06-16 14:03:00|3578.6|3572.6|3578.9|3572.9|3579.4|3573.4|3578.6|3572.6|10
1655388190000|2022-06-16 14:03:10|3579.1|3573.1|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|3
1655388200000|2022-06-16 14:03:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655388210000|2022-06-16 14:03:30|3578.6|3572.6|3579.1|3573.1|3579.4|3573.4|3578.6|3572.6|4
1655388220000|2022-06-16 14:03:40|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655388230000|2022-06-16 14:03:50|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655388240000|2022-06-16 14:04:00|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|2
1655388250000|2022-06-16 14:04:10|3578.6|3572.6|3579.4|3573.4|3579.4|3573.4|3578.6|3572.6|5
1655388260000|2022-06-16 14:04:20|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.6|3572.6|5
1655388270000|2022-06-16 14:04:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1655388290000|2022-06-16 14:04:50|3578.9|3572.9|3577.4|3571.4|3578.9|3572.9|3577.4|3571.4|5
1655388300000|2022-06-16 14:05:00|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|2
1655388310000|2022-06-16 14:05:10|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1655388320000|2022-06-16 14:05:20|3576.4|3570.4|3575.4|3569.4|3577.1|3571.1|3575.4|3569.4|6
1655388330000|2022-06-16 14:05:30|3575.1|3569.1|3573.6|3567.6|3575.1|3569.1|3573.6|3567.6|5
1655388350000|2022-06-16 14:05:50|3574.1|3568.1|3571.9|3565.9|3574.9|3568.9|3571.9|3565.9|7
1655388360000|2022-06-16 14:06:00|3571.6|3565.6|3572.9|3566.9|3573.4|3567.4|3571.1|3565.1|11
1655388370000|2022-06-16 14:06:10|3572.4|3566.4|3571.1|3565.1|3572.6|3566.6|3571.1|3565.1|4
1655388380000|2022-06-16 14:06:20|3570.9|3564.9|3570.1|3564.1|3571.1|3565.1|3569.9|3563.9|7
1655388390000|2022-06-16 14:06:30|3569.9|3563.9|3569.4|3563.4|3569.9|3563.9|3569.4|3563.4|3
1655388400000|2022-06-16 14:06:40|3569.1|3563.1|3568.6|3562.6|3569.1|3563.1|3568.4|3562.4|3
1655388410000|2022-06-16 14:06:50|3568.9|3562.9|3569.6|3563.6|3569.6|3563.6|3568.9|3562.9|3
1655388420000|2022-06-16 14:07:00|3569.4|3563.4|3569.1|3563.1|3569.4|3563.4|3569.1|3563.1|2
1655388430000|2022-06-16 14:07:10|3569.4|3563.4|3571.6|3565.6|3571.6|3565.6|3569.1|3563.1|4
1655388440000|2022-06-16 14:07:20|3571.4|3565.4|3572.1|3566.1|3572.4|3566.4|3571.1|3565.1|10
1655388450000|2022-06-16 14:07:30|3571.9|3565.9|3572.4|3566.4|3572.4|3566.4|3571.9|3565.9|3
1655388460000|2022-06-16 14:07:40|3572.6|3566.6|3572.4|3566.4|3572.9|3566.9|3572.4|3566.4|3
1655388470000|2022-06-16 14:07:50|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3571.9|3565.9|5
1655388480000|2022-06-16 14:08:00|3571.9|3565.9|3571.9|3565.9|3572.1|3566.1|3571.9|3565.9|3
1655388490000|2022-06-16 14:08:10|3571.6|3565.6|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|2
1655388500000|2022-06-16 14:08:20|3571.6|3565.6|3574.9|3568.9|3574.9|3568.9|3571.6|3565.6|3
1655388510000|2022-06-16 14:08:30|3574.6|3568.6|3573.6|3567.6|3574.6|3568.6|3573.6|3567.6|6
1655388520000|2022-06-16 14:08:40|3574.6|3568.6|3577.1|3571.1|3577.1|3571.1|3574.6|3568.6|8
1655388540000|2022-06-16 14:09:00|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1655388590000|2022-06-16 14:09:50|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1655388600000|2022-06-16 14:10:00|3577.4|3571.4|3578.6|3572.6|3579.1|3573.1|3577.4|3571.4|13
1655388610000|2022-06-16 14:10:10|3578.4|3572.4|3578.9|3572.9|3578.9|3572.9|3578.4|3572.4|2
1655388620000|2022-06-16 14:10:20|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|3
1655388630000|2022-06-16 14:10:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3578.6|3572.6|6
1655388640000|2022-06-16 14:10:40|3578.9|3572.9|3579.6|3573.6|3579.9|3573.9|3578.9|3572.9|5
1655388650000|2022-06-16 14:10:50|3579.9|3573.9|3581.4|3575.4|3581.6|3575.6|3579.9|3573.9|7
1655388660000|2022-06-16 14:11:00|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|5
1655388680000|2022-06-16 14:11:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655388690000|2022-06-16 14:11:30|3581.9|3575.9|3581.1|3575.1|3581.9|3575.9|3581.1|3575.1|3
1655388700000|2022-06-16 14:11:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3579.1|3573.1|8
1655388710000|2022-06-16 14:11:50|3580.1|3574.1|3579.9|3573.9|3580.6|3574.6|3579.9|3573.9|8
1655388720000|2022-06-16 14:12:00|3580.6|3574.6|3581.3|3575.3|3581.3|3575.3|3579.1|3573.1|6
1655388730000|2022-06-16 14:12:10|3581.4|3575.4|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|5
1655388740000|2022-06-16 14:12:20|3580.9|3574.9|3580.4|3574.4|3580.9|3574.9|3580.1|3574.1|4
1655388760000|2022-06-16 14:12:40|3580.1|3574.1|3579.1|3573.1|3580.1|3574.1|3578.6|3572.6|8
1655388770000|2022-06-16 14:12:50|3578.6|3572.6|3578.6|3572.6|3579.1|3573.1|3578.1|3572.1|11
1655388780000|2022-06-16 14:13:00|3578.4|3572.4|3577.6|3571.6|3578.6|3572.6|3577.6|3571.6|7
1655388790000|2022-06-16 14:13:10|3577.4|3571.4|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|3
1655388800000|2022-06-16 14:13:20|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|2
1655388830000|2022-06-16 14:13:50|3578.1|3572.1|3578.9|3572.9|3579.4|3573.4|3578.1|3572.1|6
1655388840000|2022-06-16 14:14:00|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|2
1655388850000|2022-06-16 14:14:10|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655388870000|2022-06-16 14:14:30|3578.6|3572.6|3576.4|3570.4|3578.6|3572.6|3576.4|3570.4|6
1655388890000|2022-06-16 14:14:50|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|3
1655388900000|2022-06-16 14:15:00|3576.9|3570.9|3575.9|3569.9|3576.9|3570.9|3575.9|3569.9|4
1655388910000|2022-06-16 14:15:10|3575.4|3569.4|3574.9|3568.9|3575.4|3569.4|3574.9|3568.9|2
1655388940000|2022-06-16 14:15:40|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1655388950000|2022-06-16 14:15:50|3575.1|3569.1|3574.6|3568.6|3575.1|3569.1|3574.4|3568.4|5
1655388960000|2022-06-16 14:16:00|3573.9|3567.9|3572.9|3566.9|3573.9|3567.9|3572.4|3566.4|5
1655388970000|2022-06-16 14:16:10|3573.1|3567.1|3572.6|3566.6|3573.6|3567.6|3572.6|3566.6|5
1655388980000|2022-06-16 14:16:20|3572.9|3566.9|3573.6|3567.6|3574.1|3568.1|3572.9|3566.9|8
1655388990000|2022-06-16 14:16:30|3573.4|3567.4|3573.9|3567.9|3573.9|3567.9|3573.4|3567.4|3
1655389010000|2022-06-16 14:16:50|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1655389020000|2022-06-16 14:17:00|3571.4|3565.4|3572.1|3566.1|3572.4|3566.4|3571.1|3565.1|5
1655389030000|2022-06-16 14:17:10|3572.4|3566.4|3572.9|3566.9|3572.9|3566.9|3572.4|3566.4|6
1655389040000|2022-06-16 14:17:20|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1655389050000|2022-06-16 14:17:30|3573.6|3567.6|3574.1|3568.1|3574.1|3568.1|3573.6|3567.6|3
1655389090000|2022-06-16 14:18:10|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1655389100000|2022-06-16 14:18:20|3574.6|3568.6|3576.1|3570.1|3576.1|3570.1|3574.6|3568.6|4
1655389110000|2022-06-16 14:18:30|3575.9|3569.9|3574.9|3568.9|3575.9|3569.9|3574.9|3568.9|4
1655389140000|2022-06-16 14:19:00|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1655389160000|2022-06-16 14:19:20|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655389190000|2022-06-16 14:19:50|3574.4|3568.4|3572.4|3566.4|3574.4|3568.4|3572.1|3566.1|4
1655389200000|2022-06-16 14:20:00|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|3
1655389220000|2022-06-16 14:20:20|3572.4|3566.4|3574.4|3568.4|3574.9|3568.9|3572.4|3566.4|3
1655389230000|2022-06-16 14:20:30|3574.6|3568.6|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|3
1655389240000|2022-06-16 14:20:40|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|2
1655389290000|2022-06-16 14:21:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655389300000|2022-06-16 14:21:40|3575.9|3569.9|3576.1|3570.1|3576.9|3570.9|3575.9|3569.9|5
1655389310000|2022-06-16 14:21:50|3576.4|3570.4|3575.4|3569.4|3576.4|3570.4|3575.1|3569.1|6
1655389320000|2022-06-16 14:22:00|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1655389330000|2022-06-16 14:22:10|3574.9|3568.9|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|2
1655389360000|2022-06-16 14:22:40|3573.9|3567.9|3576.6|3570.6|3576.6|3570.6|3573.9|3567.9|5
1655389370000|2022-06-16 14:22:50|3576.9|3570.9|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|2
1655389380000|2022-06-16 14:23:00|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3575.9|3569.9|4
1655389390000|2022-06-16 14:23:10|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1655389400000|2022-06-16 14:23:20|3575.4|3569.4|3576.1|3570.1|3576.1|3570.1|3575.4|3569.4|3
1655389410000|2022-06-16 14:23:30|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|3
1655389420000|2022-06-16 14:23:40|3577.9|3571.9|3579.4|3573.4|3579.4|3573.4|3577.9|3571.9|6
1655389430000|2022-06-16 14:23:50|3579.1|3573.1|3579.9|3573.9|3579.9|3573.9|3579.1|3573.1|2
1655389440000|2022-06-16 14:24:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1655389450000|2022-06-16 14:24:10|3580.1|3574.1|3580.9|3574.9|3580.9|3574.9|3580.1|3574.1|3
1655389460000|2022-06-16 14:24:20|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1655389470000|2022-06-16 14:24:30|3581.9|3575.9|3584.9|3578.9|3584.9|3578.9|3581.6|3575.6|5
1655389480000|2022-06-16 14:24:40|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655389490000|2022-06-16 14:24:50|3583.9|3577.9|3579.9|3573.9|3583.9|3577.9|3579.9|3573.9|8
1655389500000|2022-06-16 14:25:00|3579.6|3573.6|3578.6|3572.6|3579.6|3573.6|3578.4|3572.4|7
1655389510000|2022-06-16 14:25:10|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.1|3572.1|5
1655389530000|2022-06-16 14:25:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655389540000|2022-06-16 14:25:40|3579.4|3573.4|3582.6|3576.6|3582.6|3576.6|3579.4|3573.4|6
1655389550000|2022-06-16 14:25:50|3581.9|3575.9|3581.1|3575.1|3581.9|3575.9|3581.1|3575.1|4
1655389560000|2022-06-16 14:26:00|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|2
1655389570000|2022-06-16 14:26:10|3581.4|3575.4|3583.1|3577.1|3583.1|3577.1|3581.4|3575.4|4
1655389580000|2022-06-16 14:26:20|3582.9|3576.9|3583.4|3577.4|3583.4|3577.4|3582.9|3576.9|3
1655389590000|2022-06-16 14:26:30|3582.9|3576.9|3582.4|3576.4|3582.9|3576.9|3582.1|3576.1|5
1655389600000|2022-06-16 14:26:40|3582.1|3576.1|3582.6|3576.6|3583.4|3577.4|3582.1|3576.1|8
1655389620000|2022-06-16 14:27:00|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1655389640000|2022-06-16 14:27:20|3582.4|3576.4|3582.9|3576.9|3582.9|3576.9|3582.4|3576.4|4
1655389650000|2022-06-16 14:27:30|3582.6|3576.6|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|3
1655389660000|2022-06-16 14:27:40|3582.4|3576.4|3580.6|3574.6|3582.4|3576.4|3580.6|3574.6|3
1655389670000|2022-06-16 14:27:50|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3579.4|3573.4|10
1655389680000|2022-06-16 14:28:00|3580.1|3574.1|3578.1|3572.1|3580.1|3574.1|3578.1|3572.1|6
1655389690000|2022-06-16 14:28:10|3577.9|3571.9|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|2
1655389700000|2022-06-16 14:28:20|3577.9|3571.9|3579.9|3573.9|3579.9|3573.9|3577.9|3571.9|3
1655389710000|2022-06-16 14:28:30|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|2
1655389720000|2022-06-16 14:28:40|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|2
1655389730000|2022-06-16 14:28:50|3580.6|3574.6|3581.4|3575.4|3581.4|3575.4|3580.6|3574.6|7
1655389740000|2022-06-16 14:29:00|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|2
1655389750000|2022-06-16 14:29:10|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|3
1655389760000|2022-06-16 14:29:20|3581.4|3575.4|3582.1|3576.1|3582.1|3576.1|3581.4|3575.4|5
1655389770000|2022-06-16 14:29:30|3581.6|3575.6|3582.4|3576.4|3582.4|3576.4|3581.6|3575.6|5
1655389780000|2022-06-16 14:29:40|3582.6|3576.6|3582.1|3576.1|3582.6|3576.6|3582.1|3576.1|3
1655389790000|2022-06-16 14:29:50|3582.4|3576.4|3581.6|3575.6|3582.4|3576.4|3581.6|3575.6|3
1655389800000|2022-06-16 14:30:00|3581.4|3575.4|3580.6|3574.6|3581.4|3575.4|3580.6|3574.6|5
1655389810000|2022-06-16 14:30:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655389840000|2022-06-16 14:30:40|3580.1|3574.1|3577.9|3571.9|3580.1|3574.1|3577.9|3571.9|5
1655389850000|2022-06-16 14:30:50|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|2
1655389860000|2022-06-16 14:31:00|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|1
1655389870000|2022-06-16 14:31:10|3577.9|3571.9|3580.9|3574.9|3581.1|3575.1|3577.9|3571.9|4
1655389880000|2022-06-16 14:31:20|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655389890000|2022-06-16 14:31:30|3580.9|3574.9|3579.6|3573.6|3580.9|3574.9|3579.6|3573.6|4
1655389900000|2022-06-16 14:31:40|3579.9|3573.9|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|4
1655389910000|2022-06-16 14:31:50|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3578.9|3572.9|3
1655389920000|2022-06-16 14:32:00|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|3
1655389930000|2022-06-16 14:32:10|3578.6|3572.6|3578.4|3572.4|3579.1|3573.1|3578.1|3572.1|6
1655389940000|2022-06-16 14:32:20|3578.1|3572.1|3577.9|3571.9|3578.1|3572.1|3577.6|3571.6|4
1655389950000|2022-06-16 14:32:30|3577.6|3571.6|3576.9|3570.9|3577.6|3571.6|3576.9|3570.9|6
1655389960000|2022-06-16 14:32:40|3576.6|3570.6|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|2
1655389990000|2022-06-16 14:33:10|3576.6|3570.6|3578.4|3572.4|3578.4|3572.4|3576.6|3570.6|4
1655390000000|2022-06-16 14:33:20|3578.1|3572.1|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|2
1655390010000|2022-06-16 14:33:30|3577.1|3571.1|3577.4|3571.4|3577.6|3571.6|3577.1|3571.1|4
1655390020000|2022-06-16 14:33:40|3577.6|3571.6|3576.6|3570.6|3577.6|3571.6|3576.6|3570.6|6
1655390030000|2022-06-16 14:33:50|3576.4|3570.4|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|3
1655390040000|2022-06-16 14:34:00|3576.1|3570.1|3575.9|3569.9|3576.6|3570.6|3575.6|3569.6|8
1655390050000|2022-06-16 14:34:10|3575.6|3569.6|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|2
1655390060000|2022-06-16 14:34:20|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655390080000|2022-06-16 14:34:40|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1655390090000|2022-06-16 14:34:50|3575.4|3569.4|3574.4|3568.4|3575.4|3569.4|3574.4|3568.4|4
1655390100000|2022-06-16 14:35:00|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1655390110000|2022-06-16 14:35:10|3574.1|3568.1|3574.6|3568.6|3575.4|3569.4|3574.1|3568.1|4
1655390140000|2022-06-16 14:35:40|3574.4|3568.4|3573.9|3567.9|3574.4|3568.4|3573.9|3567.9|3
1655390150000|2022-06-16 14:35:50|3574.1|3568.1|3574.6|3568.6|3574.6|3568.6|3574.1|3568.1|4
1655390160000|2022-06-16 14:36:00|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1655390170000|2022-06-16 14:36:10|3574.9|3568.9|3574.4|3568.4|3574.9|3568.9|3574.1|3568.1|4
1655390190000|2022-06-16 14:36:30|3574.6|3568.6|3575.4|3569.4|3575.4|3569.4|3574.6|3568.6|2
1655390210000|2022-06-16 14:36:50|3575.1|3569.1|3574.6|3568.6|3575.1|3569.1|3574.6|3568.6|3
1655390230000|2022-06-16 14:37:10|3574.9|3568.9|3575.6|3569.6|3575.9|3569.9|3574.9|3568.9|5
1655390240000|2022-06-16 14:37:20|3576.1|3570.1|3576.9|3570.9|3576.9|3570.9|3576.1|3570.1|3
1655390250000|2022-06-16 14:37:30|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|4
1655390260000|2022-06-16 14:37:40|3577.6|3571.6|3579.9|3573.9|3579.9|3573.9|3577.6|3571.6|3
1655390270000|2022-06-16 14:37:50|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|3
1655390280000|2022-06-16 14:38:00|3580.4|3574.4|3581.1|3575.1|3581.1|3575.1|3580.4|3574.4|7
1655390310000|2022-06-16 14:38:30|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655390330000|2022-06-16 14:38:50|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1655390340000|2022-06-16 14:39:00|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|2
1655390350000|2022-06-16 14:39:10|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655390360000|2022-06-16 14:39:20|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655390370000|2022-06-16 14:39:30|3581.9|3575.9|3582.9|3576.9|3583.6|3577.6|3581.9|3575.9|6
1655390390000|2022-06-16 14:39:50|3582.6|3576.6|3581.4|3575.4|3582.6|3576.6|3581.4|3575.4|8
1655390400000|2022-06-16 14:40:00|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|2
1655390410000|2022-06-16 14:40:10|3582.4|3576.4|3583.8|3577.8|3583.8|3577.8|3582.4|3576.4|5
1655390420000|2022-06-16 14:40:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1655390430000|2022-06-16 14:40:30|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655390440000|2022-06-16 14:40:40|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655390450000|2022-06-16 14:40:50|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655390460000|2022-06-16 14:41:00|3584.6|3578.6|3580.1|3574.1|3584.6|3578.6|3579.9|3573.9|11
1655390490000|2022-06-16 14:41:30|3580.4|3574.4|3581.9|3575.9|3581.9|3575.9|3580.4|3574.4|2
1655390500000|2022-06-16 14:41:40|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655390510000|2022-06-16 14:41:50|3581.9|3575.9|3583.9|3577.9|3584.4|3578.4|3581.6|3575.6|9
1655390520000|2022-06-16 14:42:00|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|2
1655390530000|2022-06-16 14:42:10|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655390540000|2022-06-16 14:42:20|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655390550000|2022-06-16 14:42:30|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1655390560000|2022-06-16 14:42:40|3581.9|3575.9|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|5
1655390570000|2022-06-16 14:42:50|3582.6|3576.6|3582.9|3576.9|3583.4|3577.4|3582.6|3576.6|5
1655390580000|2022-06-16 14:43:00|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|2
1655390590000|2022-06-16 14:43:10|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1655390610000|2022-06-16 14:43:30|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655390620000|2022-06-16 14:43:40|3582.4|3576.4|3580.1|3574.1|3582.4|3576.4|3580.1|3574.1|5
1655390630000|2022-06-16 14:43:50|3579.9|3573.9|3578.6|3572.6|3579.9|3573.9|3578.6|3572.6|6
1655390650000|2022-06-16 14:44:10|3578.4|3572.4|3577.6|3571.6|3578.4|3572.4|3577.4|3571.4|4
1655390680000|2022-06-16 14:44:40|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1655390690000|2022-06-16 14:44:50|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1655390700000|2022-06-16 14:45:00|3576.6|3570.6|3574.6|3568.6|3576.6|3570.6|3574.6|3568.6|5
1655390710000|2022-06-16 14:45:10|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1655390720000|2022-06-16 14:45:20|3574.6|3568.6|3576.1|3570.1|3576.1|3570.1|3574.6|3568.6|2
1655390730000|2022-06-16 14:45:30|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1655390760000|2022-06-16 14:46:00|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655390780000|2022-06-16 14:46:20|3576.9|3570.9|3576.4|3570.4|3577.1|3571.1|3576.4|3570.4|7
1655390790000|2022-06-16 14:46:30|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|5
1655390800000|2022-06-16 14:46:40|3576.4|3570.4|3575.6|3569.6|3576.4|3570.4|3575.6|3569.6|4
1655390810000|2022-06-16 14:46:50|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655390830000|2022-06-16 14:47:10|3574.9|3568.9|3576.1|3570.1|3576.4|3570.4|3574.9|3568.9|5
1655390840000|2022-06-16 14:47:20|3575.9|3569.9|3575.1|3569.1|3575.9|3569.9|3574.9|3568.9|4
1655390880000|2022-06-16 14:48:00|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1655390890000|2022-06-16 14:48:10|3575.6|3569.6|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|2
1655390900000|2022-06-16 14:48:20|3576.4|3570.4|3576.9|3570.9|3576.9|3570.9|3576.4|3570.4|3
1655390910000|2022-06-16 14:48:30|3577.4|3571.4|3578.1|3572.1|3578.1|3572.1|3577.4|3571.4|3
1655390920000|2022-06-16 14:48:40|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1655390930000|2022-06-16 14:48:50|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|2
1655390970000|2022-06-16 14:49:30|3576.6|3570.6|3574.6|3568.6|3576.6|3570.6|3574.6|3568.6|5
1655390980000|2022-06-16 14:49:40|3574.4|3568.4|3574.1|3568.1|3574.4|3568.4|3574.1|3568.1|2
1655390990000|2022-06-16 14:49:50|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1655391010000|2022-06-16 14:50:10|3574.4|3568.4|3576.6|3570.6|3577.1|3571.1|3574.4|3568.4|7
1655391020000|2022-06-16 14:50:20|3576.9|3570.9|3577.1|3571.1|3577.4|3571.4|3576.9|3570.9|4
1655391030000|2022-06-16 14:50:30|3576.9|3570.9|3576.6|3570.6|3577.1|3571.1|3576.6|3570.6|4
1655391050000|2022-06-16 14:50:50|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|2
1655391060000|2022-06-16 14:51:00|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655391080000|2022-06-16 14:51:20|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1655391110000|2022-06-16 14:51:50|3576.4|3570.4|3577.6|3571.6|3577.6|3571.6|3576.4|3570.4|2
1655391120000|2022-06-16 14:52:00|3577.4|3571.4|3574.4|3568.4|3577.4|3571.4|3574.4|3568.4|8
1655391140000|2022-06-16 14:52:20|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1655391150000|2022-06-16 14:52:30|3575.1|3569.1|3574.6|3568.6|3575.1|3569.1|3574.6|3568.6|3
1655391160000|2022-06-16 14:52:40|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1655391180000|2022-06-16 14:53:00|3574.1|3568.1|3574.9|3568.9|3575.1|3569.1|3574.1|3568.1|5
1655391190000|2022-06-16 14:53:10|3575.1|3569.1|3575.6|3569.6|3575.6|3569.6|3575.1|3569.1|2
1655391200000|2022-06-16 14:53:20|3576.1|3570.1|3576.1|3570.1|3576.9|3570.9|3576.1|3570.1|5
1655391210000|2022-06-16 14:53:30|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1655391220000|2022-06-16 14:53:40|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655391240000|2022-06-16 14:54:00|3574.9|3568.9|3574.6|3568.6|3575.4|3569.4|3574.6|3568.6|4
1655391250000|2022-06-16 14:54:10|3574.4|3568.4|3576.1|3570.1|3576.4|3570.4|3574.4|3568.4|6
1655391260000|2022-06-16 14:54:20|3576.4|3570.4|3575.9|3569.9|3576.4|3570.4|3575.9|3569.9|3
1655391270000|2022-06-16 14:54:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|3
1655391280000|2022-06-16 14:54:40|3575.6|3569.6|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|6
1655391310000|2022-06-16 14:55:10|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1655391320000|2022-06-16 14:55:20|3574.4|3568.4|3571.6|3565.6|3574.4|3568.4|3571.6|3565.6|10
1655391330000|2022-06-16 14:55:30|3571.9|3565.9|3573.1|3567.1|3573.1|3567.1|3571.9|3565.9|5
1655391340000|2022-06-16 14:55:40|3573.6|3567.6|3579.1|3573.1|3579.4|3573.4|3573.6|3567.6|16
1655391350000|2022-06-16 14:55:50|3578.9|3572.9|3580.9|3574.9|3580.9|3574.9|3577.6|3571.6|13
1655391360000|2022-06-16 14:56:00|3580.6|3574.6|3580.9|3574.9|3581.9|3575.9|3580.1|3574.1|15
1655391370000|2022-06-16 14:56:10|3581.1|3575.1|3582.6|3576.6|3583.4|3577.4|3580.8|3574.8|21
1655391380000|2022-06-16 14:56:20|3582.9|3576.9|3583.4|3577.4|3584.1|3578.1|3582.6|3576.6|11
1655391390000|2022-06-16 14:56:30|3584.9|3578.9|3585.3|3579.3|3588.4|3582.4|3584.1|3578.1|20
1655391400000|2022-06-16 14:56:40|3585|3579|3581.8|3575.8|3585.8|3579.8|3581.8|3575.8|19
1655391410000|2022-06-16 14:56:50|3582|3576|3583.8|3577.8|3583.9|3577.9|3581.8|3575.8|11
1655391420000|2022-06-16 14:57:00|3583.6|3577.6|3582.5|3576.5|3583.8|3577.8|3582.5|3576.5|12
1655391430000|2022-06-16 14:57:10|3583|3577|3583.8|3577.8|3584|3578|3582.8|3576.8|21
1655391440000|2022-06-16 14:57:20|3583.3|3577.3|3585.4|3579.4|3585.4|3579.4|3583.3|3577.3|16
1655391450000|2022-06-16 14:57:30|3585.1|3579.1|3584.6|3578.6|3586.1|3580.1|3584.1|3578.1|15
1655391460000|2022-06-16 14:57:40|3584.4|3578.4|3583.9|3577.9|3585.1|3579.1|3583.9|3577.9|10
1655391470000|2022-06-16 14:57:50|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3582.6|3576.6|11
1655391480000|2022-06-16 14:58:00|3583.1|3577.1|3582.1|3576.1|3583.1|3577.1|3581.1|3575.1|17
1655391490000|2022-06-16 14:58:10|3581.9|3575.9|3579.9|3573.9|3582.1|3576.1|3579.1|3573.1|14
1655391500000|2022-06-16 14:58:20|3579.4|3573.4|3580.4|3574.4|3580.4|3574.4|3578.4|3572.4|17
1655391510000|2022-06-16 14:58:30|3581.6|3575.6|3578.6|3572.6|3582.9|3576.9|3578.4|3572.4|24
1655391520000|2022-06-16 14:58:40|3578.4|3572.4|3580.1|3574.1|3580.6|3574.6|3578.1|3572.1|16
1655391530000|2022-06-16 14:58:50|3580.4|3574.4|3579.1|3573.1|3580.4|3574.4|3578.1|3572.1|10
1655391540000|2022-06-16 14:59:00|3578.9|3572.9|3579.9|3573.9|3580.1|3574.1|3578.9|3572.9|13
1655391550000|2022-06-16 14:59:10|3579.6|3573.6|3578.6|3572.6|3580.1|3574.1|3578.6|3572.6|12
1655391560000|2022-06-16 14:59:20|3578.9|3572.9|3579.1|3573.1|3579.9|3573.9|3578.9|3572.9|8
1655391570000|2022-06-16 14:59:30|3579.4|3573.4|3581.1|3575.1|3581.6|3575.6|3579.1|3573.1|15
1655391580000|2022-06-16 14:59:40|3581.4|3575.4|3579.1|3573.1|3581.4|3575.4|3578.1|3572.1|16
1655391590000|2022-06-16 14:59:50|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3577.9|3571.9|19
1655391600000|2022-06-16 15:00:00|3579.9|3573.9|3582.9|3576.9|3583.4|3577.4|3579.9|3573.9|22
1655391610000|2022-06-16 15:00:10|3582.4|3576.4|3585.6|3579.6|3586.1|3580.1|3581.1|3575.1|18
1655391620000|2022-06-16 15:00:20|3585.4|3579.4|3584.6|3578.6|3585.4|3579.4|3584.1|3578.1|5
1655391630000|2022-06-16 15:00:30|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1655391640000|2022-06-16 15:00:40|3585.4|3579.4|3582.1|3576.1|3585.4|3579.4|3582.1|3576.1|4
1655391650000|2022-06-16 15:00:50|3582.4|3576.4|3581.6|3575.6|3582.4|3576.4|3581.6|3575.6|6
1655391660000|2022-06-16 15:01:00|3581.1|3575.1|3581.6|3575.6|3581.9|3575.9|3580.6|3574.6|5
1655391670000|2022-06-16 15:01:10|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|3
1655391680000|2022-06-16 15:01:20|3582.1|3576.1|3581.4|3575.4|3582.1|3576.1|3581.1|3575.1|4
1655391690000|2022-06-16 15:01:30|3581.1|3575.1|3580.6|3574.6|3581.1|3575.1|3580.6|3574.6|5
1655391700000|2022-06-16 15:01:40|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|3
1655391710000|2022-06-16 15:01:50|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|3
1655391720000|2022-06-16 15:02:00|3580.9|3574.9|3579.4|3573.4|3581.1|3575.1|3579.4|3573.4|5
1655391730000|2022-06-16 15:02:10|3578.1|3572.1|3577.4|3571.4|3578.1|3572.1|3577.1|3571.1|4
1655391740000|2022-06-16 15:02:20|3577.6|3571.6|3584.8|3578.8|3586.3|3580.3|3577.6|3571.6|15
1655391750000|2022-06-16 15:02:30|3583.8|3577.8|3582.3|3576.3|3583.8|3577.8|3582.1|3576.1|5
1655391760000|2022-06-16 15:02:40|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655391780000|2022-06-16 15:03:00|3582.1|3576.1|3582.4|3576.4|3582.4|3576.4|3582.1|3576.1|2
1655391790000|2022-06-16 15:03:10|3584.6|3578.6|3586|3580|3586|3580|3584|3578|5
1655391800000|2022-06-16 15:03:20|3585.8|3579.8|3585|3579|3585.8|3579.8|3583.9|3577.9|9
1655391810000|2022-06-16 15:03:30|3584.9|3578.9|3585.4|3579.4|3585.9|3579.9|3584.9|3578.9|5
1655391820000|2022-06-16 15:03:40|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|3
1655391830000|2022-06-16 15:03:50|3586.1|3580.1|3583.5|3577.5|3587.1|3581.1|3583.5|3577.5|4
1655391850000|2022-06-16 15:04:10|3583.3|3577.3|3581.9|3575.9|3583.3|3577.3|3581.9|3575.9|2
1655391860000|2022-06-16 15:04:20|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3581.1|3575.1|2
1655391870000|2022-06-16 15:04:30|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|3
1655391890000|2022-06-16 15:04:50|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3580.6|3574.6|6
1655391900000|2022-06-16 15:05:00|3580.9|3574.9|3581.4|3575.4|3581.4|3575.4|3580.1|3574.1|7
1655391910000|2022-06-16 15:05:10|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655391920000|2022-06-16 15:05:20|3581.9|3575.9|3582.1|3576.1|3582.6|3576.6|3581.9|3575.9|3
1655391930000|2022-06-16 15:05:30|3582.4|3576.4|3581.6|3575.6|3582.4|3576.4|3581.6|3575.6|2
1655391940000|2022-06-16 15:05:40|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655391960000|2022-06-16 15:06:00|3580.9|3574.9|3581.4|3575.4|3581.4|3575.4|3579.9|3573.9|9
1655391970000|2022-06-16 15:06:10|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655392000000|2022-06-16 15:06:40|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|3
1655392030000|2022-06-16 15:07:10|3580.9|3574.9|3580.6|3574.6|3581.4|3575.4|3580.6|3574.6|5
1655392040000|2022-06-16 15:07:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655392060000|2022-06-16 15:07:40|3580.1|3574.1|3582.1|3576.1|3582.1|3576.1|3580.1|3574.1|3
1655392070000|2022-06-16 15:07:50|3581.1|3575.1|3580.4|3574.4|3581.1|3575.1|3580.1|3574.1|3
1655392090000|2022-06-16 15:08:10|3580.6|3574.6|3581.9|3575.9|3582.1|3576.1|3580.4|3574.4|4
1655392100000|2022-06-16 15:08:20|3581.6|3575.6|3580.6|3574.6|3581.9|3575.9|3580.6|3574.6|4
1655392110000|2022-06-16 15:08:30|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1655392130000|2022-06-16 15:08:50|3580.9|3574.9|3583.4|3577.4|3583.6|3577.6|3580.9|3574.9|4
1655392140000|2022-06-16 15:09:00|3583.9|3577.9|3584.4|3578.4|3584.4|3578.4|3583.9|3577.9|5
1655392150000|2022-06-16 15:09:10|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655392160000|2022-06-16 15:09:20|3584.9|3578.9|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|3
1655392170000|2022-06-16 15:09:30|3584.4|3578.4|3583.1|3577.1|3584.4|3578.4|3582.9|3576.9|7
1655392180000|2022-06-16 15:09:40|3583.4|3577.4|3584.4|3578.4|3584.4|3578.4|3583.4|3577.4|9
1655392190000|2022-06-16 15:09:50|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3583.9|3577.9|7
1655392200000|2022-06-16 15:10:00|3583.9|3577.9|3583.4|3577.4|3584.1|3578.1|3583.4|3577.4|7
1655392210000|2022-06-16 15:10:10|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|4
1655392220000|2022-06-16 15:10:20|3583.1|3577.1|3582.9|3576.9|3583.1|3577.1|3582.6|3576.6|4
1655392230000|2022-06-16 15:10:30|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|2
1655392280000|2022-06-16 15:11:20|3583.1|3577.1|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|3
1655392290000|2022-06-16 15:11:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655392300000|2022-06-16 15:11:40|3584.1|3578.1|3583.9|3577.9|3584.6|3578.6|3583.6|3577.6|6
1655392310000|2022-06-16 15:11:50|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|2
1655392320000|2022-06-16 15:12:00|3583.6|3577.6|3585.6|3579.6|3585.6|3579.6|3583.6|3577.6|7
1655392330000|2022-06-16 15:12:10|3585.9|3579.9|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|5
1655392340000|2022-06-16 15:12:20|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655392350000|2022-06-16 15:12:30|3586.9|3580.9|3587.6|3581.6|3587.9|3581.9|3586.9|3580.9|5
1655392360000|2022-06-16 15:12:40|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|3
1655392390000|2022-06-16 15:13:10|3588.1|3582.1|3590.1|3584.1|3590.1|3584.1|3588.1|3582.1|4
1655392420000|2022-06-16 15:13:40|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1655392480000|2022-06-16 15:14:40|3588.4|3582.4|3587.6|3581.6|3588.4|3582.4|3587.6|3581.6|2
1655392490000|2022-06-16 15:14:50|3587.9|3581.9|3589.1|3583.1|3589.4|3583.4|3587.9|3581.9|6
1655392500000|2022-06-16 15:15:00|3588.9|3582.9|3588.1|3582.1|3589.1|3583.1|3588.1|3582.1|6
1655392510000|2022-06-16 15:15:10|3587.9|3581.9|3587.6|3581.6|3588.1|3582.1|3587.6|3581.6|8
1655392520000|2022-06-16 15:15:20|3587.4|3581.4|3588.6|3582.6|3588.6|3582.6|3587.4|3581.4|7
1655392530000|2022-06-16 15:15:30|3588.4|3582.4|3589.4|3583.4|3589.4|3583.4|3588.4|3582.4|3
1655392540000|2022-06-16 15:15:40|3589.1|3583.1|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|3
1655392560000|2022-06-16 15:16:00|3589.9|3583.9|3591.1|3585.1|3591.1|3585.1|3589.9|3583.9|3
1655392570000|2022-06-16 15:16:10|3590.9|3584.9|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|3
1655392590000|2022-06-16 15:16:30|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1655392600000|2022-06-16 15:16:40|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1655392610000|2022-06-16 15:16:50|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655392630000|2022-06-16 15:17:10|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1655392640000|2022-06-16 15:17:20|3589.3|3583.3|3589.1|3583.1|3589.3|3583.3|3589.1|3583.1|2
1655392650000|2022-06-16 15:17:30|3588.1|3582.1|3587.4|3581.4|3588.1|3582.1|3587.1|3581.1|5
1655392680000|2022-06-16 15:18:00|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|4
1655392690000|2022-06-16 15:18:10|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|7
1655392700000|2022-06-16 15:18:20|3587.9|3581.9|3588.6|3582.6|3588.6|3582.6|3587.9|3581.9|3
1655392710000|2022-06-16 15:18:30|3588.4|3582.4|3588.1|3582.1|3588.6|3582.6|3588.1|3582.1|3
1655392720000|2022-06-16 15:18:40|3587.3|3581.3|3585.1|3579.1|3587.4|3581.4|3585.1|3579.1|5
1655392730000|2022-06-16 15:18:50|3585.4|3579.4|3586.1|3580.1|3586.4|3580.4|3585.4|3579.4|3
1655392740000|2022-06-16 15:19:00|3586.4|3580.4|3585.4|3579.4|3586.6|3580.6|3585.1|3579.1|4
1655392750000|2022-06-16 15:19:10|3586.1|3580.1|3586.9|3580.9|3587.1|3581.1|3586.1|3580.1|5
1655392760000|2022-06-16 15:19:20|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3585.6|3579.6|3
1655392770000|2022-06-16 15:19:30|3586.4|3580.4|3583.4|3577.4|3586.4|3580.4|3583.4|3577.4|6
1655392780000|2022-06-16 15:19:40|3583.1|3577.1|3581.6|3575.6|3583.1|3577.1|3581.6|3575.6|8
1655392790000|2022-06-16 15:19:50|3581.4|3575.4|3581.9|3575.9|3582.1|3576.1|3581.4|3575.4|4
1655392800000|2022-06-16 15:20:00|3582.1|3576.1|3583.1|3577.1|3583.1|3577.1|3582.1|3576.1|4
1655392810000|2022-06-16 15:20:10|3582.9|3576.9|3584.1|3578.1|3585.1|3579.1|3582.1|3576.1|13
1655392820000|2022-06-16 15:20:20|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1655392830000|2022-06-16 15:20:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655392840000|2022-06-16 15:20:40|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655392850000|2022-06-16 15:20:50|3584.4|3578.4|3583.9|3577.9|3585.1|3579.1|3583.9|3577.9|7
1655392860000|2022-06-16 15:21:00|3584.6|3578.6|3583.9|3577.9|3584.6|3578.6|3583.9|3577.9|2
1655392870000|2022-06-16 15:21:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655392900000|2022-06-16 15:21:40|3584.6|3578.6|3584.9|3578.9|3585.4|3579.4|3584.6|3578.6|4
1655392910000|2022-06-16 15:21:50|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655392920000|2022-06-16 15:22:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655392930000|2022-06-16 15:22:10|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|2
1655392940000|2022-06-16 15:22:20|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|3
1655393020000|2022-06-16 15:23:40|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|4
1655393030000|2022-06-16 15:23:50|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|2
1655393050000|2022-06-16 15:24:10|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1655393060000|2022-06-16 15:24:20|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1655393080000|2022-06-16 15:24:40|3587.4|3581.4|3585.1|3579.1|3587.4|3581.4|3585.1|3579.1|5
1655393090000|2022-06-16 15:24:50|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1655393100000|2022-06-16 15:25:00|3583.9|3577.9|3584.4|3578.4|3584.6|3578.6|3583.9|3577.9|3
1655393110000|2022-06-16 15:25:10|3584.6|3578.6|3583.1|3577.1|3584.6|3578.6|3583.1|3577.1|5
1655393120000|2022-06-16 15:25:20|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.4|3576.4|3
1655393130000|2022-06-16 15:25:30|3583.1|3577.1|3583.1|3577.1|3583.4|3577.4|3582.9|3576.9|4
1655393140000|2022-06-16 15:25:40|3583.4|3577.4|3580.4|3574.4|3583.4|3577.4|3580.4|3574.4|6
1655393150000|2022-06-16 15:25:50|3580.6|3574.6|3576.1|3570.1|3580.6|3574.6|3575.4|3569.4|8
1655393160000|2022-06-16 15:26:00|3575.9|3569.9|3576.4|3570.4|3576.4|3570.4|3575.9|3569.9|3
1655393170000|2022-06-16 15:26:10|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|2
1655393180000|2022-06-16 15:26:20|3576.6|3570.6|3579.1|3573.1|3579.1|3573.1|3576.4|3570.4|4
1655393190000|2022-06-16 15:26:30|3580.4|3574.4|3581.1|3575.1|3581.1|3575.1|3580.4|3574.4|2
1655393200000|2022-06-16 15:26:40|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|2
1655393210000|2022-06-16 15:26:50|3580.6|3574.6|3580.1|3574.1|3580.6|3574.6|3580.1|3574.1|3
1655393220000|2022-06-16 15:27:00|3580.4|3574.4|3583.3|3577.3|3583.3|3577.3|3580.4|3574.4|2
1655393230000|2022-06-16 15:27:10|3583.5|3577.5|3585.1|3579.1|3585.4|3579.4|3583.5|3577.5|5
1655393250000|2022-06-16 15:27:30|3584.9|3578.9|3584.1|3578.1|3584.9|3578.9|3583.9|3577.9|5
1655393270000|2022-06-16 15:27:50|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655393300000|2022-06-16 15:28:20|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655393320000|2022-06-16 15:28:40|3582.4|3576.4|3583.6|3577.6|3583.6|3577.6|3582.4|3576.4|2
1655393330000|2022-06-16 15:28:50|3582.6|3576.6|3583.4|3577.4|3583.6|3577.6|3582.6|3576.6|3
1655393350000|2022-06-16 15:29:10|3583.6|3577.6|3583.4|3577.4|3584.1|3578.1|3583.1|3577.1|9
1655393360000|2022-06-16 15:29:20|3583.6|3577.6|3585.4|3579.4|3585.4|3579.4|3583.6|3577.6|4
1655393370000|2022-06-16 15:29:30|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655393380000|2022-06-16 15:29:40|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655393420000|2022-06-16 15:30:20|3584.4|3578.4|3582.9|3576.9|3584.6|3578.6|3582.9|3576.9|5
1655393440000|2022-06-16 15:30:40|3583.1|3577.1|3583.6|3577.6|3584.1|3578.1|3583.1|3577.1|6
1655393450000|2022-06-16 15:30:50|3583.9|3577.9|3583.6|3577.6|3583.9|3577.9|3583.6|3577.6|2
1655393460000|2022-06-16 15:31:00|3583.1|3577.1|3584.9|3578.9|3584.9|3578.9|3583.1|3577.1|3
1655393470000|2022-06-16 15:31:10|3584.6|3578.6|3584.6|3578.6|3585.1|3579.1|3584.4|3578.4|6
1655393480000|2022-06-16 15:31:20|3584.4|3578.4|3585.4|3579.4|3585.4|3579.4|3584.4|3578.4|4
1655393500000|2022-06-16 15:31:40|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655393510000|2022-06-16 15:31:50|3584.4|3578.4|3583.9|3577.9|3584.4|3578.4|3583.9|3577.9|3
1655393520000|2022-06-16 15:32:00|3582.9|3576.9|3586.9|3580.9|3586.9|3580.9|3582.9|3576.9|3
1655393530000|2022-06-16 15:32:10|3586.8|3580.8|3586.9|3580.9|3586.9|3580.9|3586.8|3580.8|2
1655393550000|2022-06-16 15:32:30|3585.9|3579.9|3585.1|3579.1|3585.9|3579.9|3584.6|3578.6|7
1655393560000|2022-06-16 15:32:40|3585.4|3579.4|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|2
1655393580000|2022-06-16 15:33:00|3584.6|3578.6|3584.1|3578.1|3585.4|3579.4|3583.4|3577.4|10
1655393600000|2022-06-16 15:33:20|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655393620000|2022-06-16 15:33:40|3584.6|3578.6|3583.9|3577.9|3584.6|3578.6|3583.9|3577.9|3
1655393630000|2022-06-16 15:33:50|3583.6|3577.6|3583.1|3577.1|3583.6|3577.6|3583.1|3577.1|3
1655393640000|2022-06-16 15:34:00|3583.4|3577.4|3583.9|3577.9|3584.6|3578.6|3583.4|3577.4|7
1655393650000|2022-06-16 15:34:10|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|4
1655393660000|2022-06-16 15:34:20|3583.9|3577.9|3583.6|3577.6|3584.6|3578.6|3583.6|3577.6|7
1655393670000|2022-06-16 15:34:30|3583.4|3577.4|3583.4|3577.4|3583.9|3577.9|3583.4|3577.4|7
1655393690000|2022-06-16 15:34:50|3583.6|3577.6|3583.9|3577.9|3584.1|3578.1|3583.6|3577.6|8
1655393700000|2022-06-16 15:35:00|3584.1|3578.1|3584.4|3578.4|3584.6|3578.6|3584.1|3578.1|3
1655393710000|2022-06-16 15:35:10|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655393760000|2022-06-16 15:36:00|3584.6|3578.6|3582.1|3576.1|3584.6|3578.6|3582.1|3576.1|6
1655393780000|2022-06-16 15:36:20|3582.4|3576.4|3582.6|3576.6|3582.9|3576.9|3582.4|3576.4|3
1655393880000|2022-06-16 15:38:00|3581.4|3575.4|3577.9|3571.9|3581.4|3575.4|3577.9|3571.9|7
1655393890000|2022-06-16 15:38:10|3577.6|3571.6|3579.4|3573.4|3579.4|3573.4|3577.4|3571.4|5
1655393900000|2022-06-16 15:38:20|3579.1|3573.1|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|3
1655393910000|2022-06-16 15:38:30|3578.9|3572.9|3579.4|3573.4|3579.4|3573.4|3578.9|3572.9|4
1655393920000|2022-06-16 15:38:40|3579.1|3573.1|3578.4|3572.4|3579.1|3573.1|3578.4|3572.4|4
1655393930000|2022-06-16 15:38:50|3578.6|3572.6|3580.9|3574.9|3580.9|3574.9|3578.6|3572.6|4
1655393940000|2022-06-16 15:39:00|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|4
1655393960000|2022-06-16 15:39:20|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|3
1655393970000|2022-06-16 15:39:30|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1655393980000|2022-06-16 15:39:40|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655393990000|2022-06-16 15:39:50|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655394020000|2022-06-16 15:40:20|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655394040000|2022-06-16 15:40:40|3581.6|3575.6|3580.4|3574.4|3581.6|3575.6|3580.4|3574.4|5
1655394050000|2022-06-16 15:40:50|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3579.9|3573.9|3
1655394070000|2022-06-16 15:41:10|3579.6|3573.6|3579.9|3573.9|3580.1|3574.1|3579.6|3573.6|3
1655394090000|2022-06-16 15:41:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655394110000|2022-06-16 15:41:50|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1655394120000|2022-06-16 15:42:00|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1655394130000|2022-06-16 15:42:10|3579.9|3573.9|3581.9|3575.9|3581.9|3575.9|3579.9|3573.9|5
1655394150000|2022-06-16 15:42:30|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1655394160000|2022-06-16 15:42:40|3582.4|3576.4|3584.6|3578.6|3584.6|3578.6|3582.4|3576.4|3
1655394170000|2022-06-16 15:42:50|3585.1|3579.1|3584.6|3578.6|3585.1|3579.1|3584.6|3578.6|2
1655394180000|2022-06-16 15:43:00|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|2
1655394210000|2022-06-16 15:43:30|3586.1|3580.1|3585.4|3579.4|3586.1|3580.1|3585.4|3579.4|2
1655394220000|2022-06-16 15:43:40|3585.9|3579.9|3588.6|3582.6|3588.6|3582.6|3585.9|3579.9|5
1655394230000|2022-06-16 15:43:50|3588.4|3582.4|3589.9|3583.9|3589.9|3583.9|3588.4|3582.4|6
1655394250000|2022-06-16 15:44:10|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655394260000|2022-06-16 15:44:20|3590.1|3584.1|3590.6|3584.6|3591.1|3585.1|3590.1|3584.1|4
1655394270000|2022-06-16 15:44:30|3590.9|3584.9|3593.6|3587.6|3593.6|3587.6|3590.9|3584.9|8
1655394280000|2022-06-16 15:44:40|3593.9|3587.9|3595.6|3589.6|3595.6|3589.6|3593.9|3587.9|5
1655394290000|2022-06-16 15:44:50|3596.1|3590.1|3598.4|3592.4|3598.4|3592.4|3596.1|3590.1|11
1655394300000|2022-06-16 15:45:00|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.1|3594.1|4
1655394310000|2022-06-16 15:45:10|3602.1|3596.1|3599.4|3593.4|3602.9|3596.9|3599.4|3593.4|6
1655394320000|2022-06-16 15:45:20|3598.6|3592.6|3595.1|3589.1|3598.6|3592.6|3595.1|3589.1|9
1655394330000|2022-06-16 15:45:30|3594.9|3588.9|3596.4|3590.4|3596.6|3590.6|3594.9|3588.9|4
1655394350000|2022-06-16 15:45:50|3596.1|3590.1|3595.4|3589.4|3596.1|3590.1|3595.1|3589.1|5
1655394360000|2022-06-16 15:46:00|3595.1|3589.1|3595.9|3589.9|3595.9|3589.9|3595.1|3589.1|3
1655394370000|2022-06-16 15:46:10|3597.1|3591.1|3595.6|3589.6|3597.9|3591.9|3595.6|3589.6|5
1655394380000|2022-06-16 15:46:20|3595.9|3589.9|3595.9|3589.9|3596.9|3590.9|3595.9|3589.9|4
1655394390000|2022-06-16 15:46:30|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|2
1655394400000|2022-06-16 15:46:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655394410000|2022-06-16 15:46:50|3595.9|3589.9|3593.6|3587.6|3595.9|3589.9|3593.6|3587.6|2
1655394440000|2022-06-16 15:47:20|3592.8|3586.8|3590.9|3584.9|3592.8|3586.8|3590.9|3584.9|3
1655394450000|2022-06-16 15:47:30|3589.9|3583.9|3590.9|3584.9|3590.9|3584.9|3589.9|3583.9|2
1655394460000|2022-06-16 15:47:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655394480000|2022-06-16 15:48:00|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1655394490000|2022-06-16 15:48:10|3592.3|3586.3|3594.4|3588.4|3594.4|3588.4|3592.3|3586.3|5
1655394500000|2022-06-16 15:48:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1655394520000|2022-06-16 15:48:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1655394530000|2022-06-16 15:48:50|3594.6|3588.6|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|3
1655394540000|2022-06-16 15:49:00|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|2
1655394580000|2022-06-16 15:49:40|3594.4|3588.4|3596.4|3590.4|3596.4|3590.4|3594.4|3588.4|4
1655394590000|2022-06-16 15:49:50|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|4
1655394600000|2022-06-16 15:50:00|3597.1|3591.1|3598.1|3592.1|3598.4|3592.4|3597.1|3591.1|6
1655394610000|2022-06-16 15:50:10|3597.9|3591.9|3595.9|3589.9|3597.9|3591.9|3595.9|3589.9|3
1655394620000|2022-06-16 15:50:20|3596.8|3590.8|3597.4|3591.4|3597.4|3591.4|3596.1|3590.1|5
1655394630000|2022-06-16 15:50:30|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.1|3590.1|4
1655394640000|2022-06-16 15:50:40|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|5
1655394650000|2022-06-16 15:50:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|3
1655394660000|2022-06-16 15:51:00|3596.6|3590.6|3595.6|3589.6|3596.6|3590.6|3595.6|3589.6|3
1655394670000|2022-06-16 15:51:10|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655394680000|2022-06-16 15:51:20|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1655394700000|2022-06-16 15:51:40|3595.1|3589.1|3594.1|3588.1|3595.1|3589.1|3594.1|3588.1|4
1655394710000|2022-06-16 15:51:50|3593.9|3587.9|3593.1|3587.1|3593.9|3587.9|3593.1|3587.1|3
1655394720000|2022-06-16 15:52:00|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.1|3586.1|6
1655394730000|2022-06-16 15:52:10|3593.1|3587.1|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|3
1655394740000|2022-06-16 15:52:20|3593.4|3587.4|3593.9|3587.9|3594.1|3588.1|3593.4|3587.4|4
1655394750000|2022-06-16 15:52:30|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1655394760000|2022-06-16 15:52:40|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1655394770000|2022-06-16 15:52:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1655394780000|2022-06-16 15:53:00|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1655394790000|2022-06-16 15:53:10|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|3
1655394810000|2022-06-16 15:53:30|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1655394820000|2022-06-16 15:53:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655394830000|2022-06-16 15:53:50|3596.1|3590.1|3598.1|3592.1|3598.1|3592.1|3596.1|3590.1|6
1655394840000|2022-06-16 15:54:00|3598.6|3592.6|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|5
1655394850000|2022-06-16 15:54:10|3598.4|3592.4|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|3
1655394860000|2022-06-16 15:54:20|3598.9|3592.9|3599.4|3593.4|3599.6|3593.6|3598.9|3592.9|5
1655394870000|2022-06-16 15:54:30|3599.6|3593.6|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1655394880000|2022-06-16 15:54:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655394900000|2022-06-16 15:55:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1655394910000|2022-06-16 15:55:10|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1655394930000|2022-06-16 15:55:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1655394950000|2022-06-16 15:55:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655394960000|2022-06-16 15:56:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655394970000|2022-06-16 15:56:10|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1655394980000|2022-06-16 15:56:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1655395020000|2022-06-16 15:57:00|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|2
1655395030000|2022-06-16 15:57:10|3600.9|3594.9|3598.1|3592.1|3600.9|3594.9|3598.1|3592.1|3
1655395040000|2022-06-16 15:57:20|3597.9|3591.9|3597.1|3591.1|3597.9|3591.9|3597.1|3591.1|4
1655395050000|2022-06-16 15:57:30|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1655395060000|2022-06-16 15:57:40|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1655395070000|2022-06-16 15:57:50|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1655395080000|2022-06-16 15:58:00|3597.6|3591.6|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|4
1655395090000|2022-06-16 15:58:10|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1655395110000|2022-06-16 15:58:30|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|3
1655395130000|2022-06-16 15:58:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|3
1655395140000|2022-06-16 15:59:00|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|3
1655395150000|2022-06-16 15:59:10|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1655395160000|2022-06-16 15:59:20|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1655395170000|2022-06-16 15:59:30|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655395190000|2022-06-16 15:59:50|3596.6|3590.6|3594.4|3588.4|3596.6|3590.6|3594.4|3588.4|3
1655395200000|2022-06-16 16:00:00|3594.1|3588.1|3595.9|3589.9|3595.9|3589.9|3594.1|3588.1|4
1655395210000|2022-06-16 16:00:10|3596.1|3590.1|3597.4|3591.4|3597.4|3591.4|3596.1|3590.1|3
1655395220000|2022-06-16 16:00:20|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1655395230000|2022-06-16 16:00:30|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.6|3590.6|3
1655395240000|2022-06-16 16:00:40|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|4
1655395260000|2022-06-16 16:01:00|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1655395270000|2022-06-16 16:01:10|3597.1|3591.1|3596.6|3590.6|3597.4|3591.4|3596.6|3590.6|4
1655395280000|2022-06-16 16:01:20|3596.9|3590.9|3597.1|3591.1|3597.6|3591.6|3596.1|3590.1|4
1655395290000|2022-06-16 16:01:30|3596.9|3590.9|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|3
1655395310000|2022-06-16 16:01:50|3596.6|3590.6|3595.6|3589.6|3596.6|3590.6|3595.1|3589.1|3
1655395320000|2022-06-16 16:02:00|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|3
1655395330000|2022-06-16 16:02:10|3595.6|3589.6|3594.9|3588.9|3595.6|3589.6|3594.9|3588.9|3
1655395340000|2022-06-16 16:02:20|3594.6|3588.6|3593.6|3587.6|3594.6|3588.6|3593.6|3587.6|3
1655395350000|2022-06-16 16:02:30|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|2
1655395360000|2022-06-16 16:02:40|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1655395370000|2022-06-16 16:02:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1655395420000|2022-06-16 16:03:40|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655395430000|2022-06-16 16:03:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1655395450000|2022-06-16 16:04:10|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655395500000|2022-06-16 16:05:00|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1655395520000|2022-06-16 16:05:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1655395590000|2022-06-16 16:06:30|3594.6|3588.6|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|2
1655395600000|2022-06-16 16:06:40|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1655395620000|2022-06-16 16:07:00|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1655395790000|2022-06-16 16:09:50|3591.9|3585.9|3589.6|3583.6|3591.9|3585.9|3589.6|3583.6|2
1655395800000|2022-06-16 16:10:00|3590.4|3584.4|3591|3585|3591|3585|3590.4|3584.4|2
1655395810000|2022-06-16 16:10:10|3590.4|3584.4|3592.1|3586.1|3592.1|3586.1|3590.4|3584.4|3
1655395820000|2022-06-16 16:10:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1655395830000|2022-06-16 16:10:30|3592.9|3586.9|3592.6|3586.6|3593.1|3587.1|3592.6|3586.6|4
1655395840000|2022-06-16 16:10:40|3591.9|3585.9|3591.4|3585.4|3591.9|3585.9|3591.1|3585.1|4
1655395860000|2022-06-16 16:11:00|3592.1|3586.1|3591.6|3585.6|3592.1|3586.1|3591.4|3585.4|3
1655395870000|2022-06-16 16:11:10|3592.9|3586.9|3592.6|3586.6|3593.4|3587.4|3592.6|3586.6|4
1655395880000|2022-06-16 16:11:20|3592.4|3586.4|3591.6|3585.6|3592.4|3586.4|3591.4|3585.4|4
1655395890000|2022-06-16 16:11:30|3591.4|3585.4|3591.9|3585.9|3592.1|3586.1|3591.4|3585.4|5
1655395900000|2022-06-16 16:11:40|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1655395910000|2022-06-16 16:11:50|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1655395930000|2022-06-16 16:12:10|3592.9|3586.9|3592.4|3586.4|3593.6|3587.6|3592.4|3586.4|4
1655395950000|2022-06-16 16:12:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655395960000|2022-06-16 16:12:40|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.4|3587.4|3
1655395970000|2022-06-16 16:12:50|3593.9|3587.9|3595.9|3589.9|3595.9|3589.9|3593.9|3587.9|2
1655395980000|2022-06-16 16:13:00|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|2
1655395990000|2022-06-16 16:13:10|3595.6|3589.6|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|3
1655396010000|2022-06-16 16:13:30|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|4
1655396030000|2022-06-16 16:13:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655396040000|2022-06-16 16:14:00|3597.1|3591.1|3596.6|3590.6|3597.4|3591.4|3596.4|3590.4|5
1655396080000|2022-06-16 16:14:40|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655396100000|2022-06-16 16:15:00|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1655396110000|2022-06-16 16:15:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655396120000|2022-06-16 16:15:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|3
1655396150000|2022-06-16 16:15:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|3
1655396160000|2022-06-16 16:16:00|3596.4|3590.4|3597|3591|3597|3591|3596.4|3590.4|2
1655396170000|2022-06-16 16:16:10|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|3
1655396180000|2022-06-16 16:16:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655396190000|2022-06-16 16:16:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|3
1655396200000|2022-06-16 16:16:40|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|8
1655396240000|2022-06-16 16:17:20|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|6
1655396250000|2022-06-16 16:17:30|3597.9|3591.9|3599.6|3593.6|3599.6|3593.6|3597.9|3591.9|3
1655396260000|2022-06-16 16:17:40|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655396270000|2022-06-16 16:17:50|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1655396280000|2022-06-16 16:18:00|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|3
1655396290000|2022-06-16 16:18:10|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|2
1655396330000|2022-06-16 16:18:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655396360000|2022-06-16 16:19:20|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1655396370000|2022-06-16 16:19:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655396390000|2022-06-16 16:19:50|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1655396400000|2022-06-16 16:20:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1655396410000|2022-06-16 16:20:10|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|2
1655396430000|2022-06-16 16:20:30|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1655396440000|2022-06-16 16:20:40|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1655396450000|2022-06-16 16:20:50|3598.1|3592.1|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|3
1655396460000|2022-06-16 16:21:00|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1655396470000|2022-06-16 16:21:10|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1655396480000|2022-06-16 16:21:20|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1655396490000|2022-06-16 16:21:30|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1655396510000|2022-06-16 16:21:50|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1655396520000|2022-06-16 16:22:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1655396530000|2022-06-16 16:22:10|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1655396560000|2022-06-16 16:22:40|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1655396590000|2022-06-16 16:23:10|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1655396600000|2022-06-16 16:23:20|3597.4|3591.4|3598.1|3592.1|3598.4|3592.4|3597.4|3591.4|8
1655396610000|2022-06-16 16:23:30|3598.4|3592.4|3599.6|3593.6|3599.6|3593.6|3598.4|3592.4|3
1655396630000|2022-06-16 16:23:50|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655396640000|2022-06-16 16:24:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655396700000|2022-06-16 16:25:00|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|3
1655396730000|2022-06-16 16:25:30|3600.6|3594.6|3601.1|3595.1|3601.1|3595.1|3600.6|3594.6|3
1655396740000|2022-06-16 16:25:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655396750000|2022-06-16 16:25:50|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|2
1655396760000|2022-06-16 16:26:00|3600.4|3594.4|3601.9|3595.9|3601.9|3595.9|3599.4|3593.4|6
1655396770000|2022-06-16 16:26:10|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655396780000|2022-06-16 16:26:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655396790000|2022-06-16 16:26:30|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1655396840000|2022-06-16 16:27:20|3601.6|3595.6|3602.6|3596.6|3603.1|3597.1|3601.6|3595.6|7
1655396850000|2022-06-16 16:27:30|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3601.9|3595.9|3
1655396860000|2022-06-16 16:27:40|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1655396870000|2022-06-16 16:27:50|3601.9|3595.9|3602.1|3596.1|3602.6|3596.6|3601.9|3595.9|3
1655396880000|2022-06-16 16:28:00|3601.9|3595.9|3598|3592|3601.9|3595.9|3598|3592|6
1655396890000|2022-06-16 16:28:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1655396900000|2022-06-16 16:28:20|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1655396910000|2022-06-16 16:28:30|3597.9|3591.9|3598.6|3592.6|3598.6|3592.6|3597.9|3591.9|4
1655396920000|2022-06-16 16:28:40|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.4|3592.4|5
1655396930000|2022-06-16 16:28:50|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|5
1655396950000|2022-06-16 16:29:10|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|3
1655396960000|2022-06-16 16:29:20|3598.6|3592.6|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|3
1655396970000|2022-06-16 16:29:30|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655396990000|2022-06-16 16:29:50|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1655397000000|2022-06-16 16:30:00|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3597.9|3591.9|4
1655397010000|2022-06-16 16:30:10|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1655397020000|2022-06-16 16:30:20|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1655397030000|2022-06-16 16:30:30|3598.4|3592.4|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|4
1655397040000|2022-06-16 16:30:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|4
1655397050000|2022-06-16 16:30:50|3598.1|3592.1|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|3
1655397060000|2022-06-16 16:31:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1655397070000|2022-06-16 16:31:10|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.4|3590.4|6
1655397080000|2022-06-16 16:31:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655397090000|2022-06-16 16:31:30|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.1|3590.1|6
1655397110000|2022-06-16 16:31:50|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.1|3589.1|6
1655397120000|2022-06-16 16:32:00|3596.1|3590.1|3596.1|3590.1|3596.9|3590.9|3595.9|3589.9|7
1655397130000|2022-06-16 16:32:10|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655397140000|2022-06-16 16:32:20|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3596.1|3590.1|6
1655397150000|2022-06-16 16:32:30|3596.6|3590.6|3596.9|3590.9|3597.9|3591.9|3596.6|3590.6|6
1655397160000|2022-06-16 16:32:40|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1655397170000|2022-06-16 16:32:50|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|4
1655397180000|2022-06-16 16:33:00|3598.1|3592.1|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|5
1655397190000|2022-06-16 16:33:10|3597.9|3591.9|3598.6|3592.6|3598.6|3592.6|3597.6|3591.6|7
1655397200000|2022-06-16 16:33:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655397220000|2022-06-16 16:33:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655397230000|2022-06-16 16:33:50|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1655397240000|2022-06-16 16:34:00|3598.4|3592.4|3598.4|3592.4|3598.6|3592.6|3597.6|3591.6|7
1655397250000|2022-06-16 16:34:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|3
1655397270000|2022-06-16 16:34:30|3598.4|3592.4|3598.9|3592.9|3599.1|3593.1|3598.4|3592.4|4
1655397280000|2022-06-16 16:34:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655397290000|2022-06-16 16:34:50|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1655397300000|2022-06-16 16:35:00|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|4
1655397310000|2022-06-16 16:35:10|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|6
1655397320000|2022-06-16 16:35:20|3598.4|3592.4|3599.4|3593.4|3599.4|3593.4|3597.9|3591.9|6
1655397360000|2022-06-16 16:36:00|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3597.9|3591.9|3
1655397370000|2022-06-16 16:36:10|3598.9|3592.9|3598.9|3592.9|3599.1|3593.1|3597.6|3591.6|4
1655397380000|2022-06-16 16:36:20|3599.1|3593.1|3597.1|3591.1|3599.1|3593.1|3596.4|3590.4|7
1655397390000|2022-06-16 16:36:30|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|2
1655397440000|2022-06-16 16:37:20|3596.9|3590.9|3597.6|3591.6|3597.9|3591.9|3596.6|3590.6|12
1655397470000|2022-06-16 16:37:50|3597.1|3591.1|3598.9|3592.9|3598.9|3592.9|3597.1|3591.1|2
1655397480000|2022-06-16 16:38:00|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1655397490000|2022-06-16 16:38:10|3599.6|3593.6|3600.6|3594.6|3600.6|3594.6|3599.6|3593.6|2
1655397500000|2022-06-16 16:38:20|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|3
1655397510000|2022-06-16 16:38:30|3601.1|3595.1|3602.1|3596.1|3602.1|3596.1|3601.1|3595.1|4
1655397520000|2022-06-16 16:38:40|3602.4|3596.4|3601.6|3595.6|3602.4|3596.4|3601.6|3595.6|3
1655397530000|2022-06-16 16:38:50|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1655397540000|2022-06-16 16:39:00|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655397550000|2022-06-16 16:39:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1655397560000|2022-06-16 16:39:20|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1655397570000|2022-06-16 16:39:30|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1655397580000|2022-06-16 16:39:40|3602.6|3596.6|3601.4|3595.4|3602.6|3596.6|3601.4|3595.4|3
1655397590000|2022-06-16 16:39:50|3601.1|3595.1|3598.9|3592.9|3601.1|3595.1|3598.9|3592.9|4
1655397600000|2022-06-16 16:40:00|3598.4|3592.4|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|5
1655397610000|2022-06-16 16:40:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|5
1655397630000|2022-06-16 16:40:30|3600.4|3594.4|3601.9|3595.9|3601.9|3595.9|3600.4|3594.4|5
1655397640000|2022-06-16 16:40:40|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1655397660000|2022-06-16 16:41:00|3602.4|3596.4|3603.6|3597.6|3603.6|3597.6|3602.4|3596.4|4
1655397670000|2022-06-16 16:41:10|3603.9|3597.9|3606.3|3600.3|3606.3|3600.3|3603.9|3597.9|2
1655397690000|2022-06-16 16:41:30|3607.1|3601.1|3605.9|3599.9|3607.1|3601.1|3605.9|3599.9|5
1655397700000|2022-06-16 16:41:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655397720000|2022-06-16 16:42:00|3605.4|3599.4|3606.4|3600.4|3606.4|3600.4|3605.1|3599.1|6
1655397730000|2022-06-16 16:42:10|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1655397740000|2022-06-16 16:42:20|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|3
1655397750000|2022-06-16 16:42:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1655397760000|2022-06-16 16:42:40|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|4
1655397770000|2022-06-16 16:42:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655397780000|2022-06-16 16:43:00|3605.6|3599.6|3604.1|3598.1|3605.6|3599.6|3604.1|3598.1|4
1655397790000|2022-06-16 16:43:10|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1655397800000|2022-06-16 16:43:20|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1655397810000|2022-06-16 16:43:30|3604.1|3598.1|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|3
1655397820000|2022-06-16 16:43:40|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3603.9|3597.9|5
1655397830000|2022-06-16 16:43:50|3605.4|3599.4|3605.1|3599.1|3605.9|3599.9|3604.9|3598.9|8
1655397840000|2022-06-16 16:44:00|3605.4|3599.4|3606.6|3600.6|3606.6|3600.6|3605.4|3599.4|9
1655397850000|2022-06-16 16:44:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|3
1655397860000|2022-06-16 16:44:20|3607.1|3601.1|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|3
1655397870000|2022-06-16 16:44:30|3607.4|3601.4|3609.1|3603.1|3609.1|3603.1|3607.4|3601.4|5
1655397890000|2022-06-16 16:44:50|3609.4|3603.4|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1655397900000|2022-06-16 16:45:00|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.4|3602.4|4
1655397910000|2022-06-16 16:45:10|3608.9|3602.9|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|5
1655397920000|2022-06-16 16:45:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1655397940000|2022-06-16 16:45:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|3
1655397950000|2022-06-16 16:45:50|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|6
1655397960000|2022-06-16 16:46:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1655397990000|2022-06-16 16:46:30|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|4
1655398000000|2022-06-16 16:46:40|3609.9|3603.9|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|3
1655398010000|2022-06-16 16:46:50|3610.6|3604.6|3608.9|3602.9|3610.6|3604.6|3608.9|3602.9|4
1655398030000|2022-06-16 16:47:10|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|6
1655398040000|2022-06-16 16:47:20|3608.1|3602.1|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|4
1655398050000|2022-06-16 16:47:30|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1655398070000|2022-06-16 16:47:50|3609|3603|3610.8|3604.8|3610.8|3604.8|3609|3603|4
1655398080000|2022-06-16 16:48:00|3610.6|3604.6|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|7
1655398090000|2022-06-16 16:48:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1655398120000|2022-06-16 16:48:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655398130000|2022-06-16 16:48:50|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1655398140000|2022-06-16 16:49:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655398150000|2022-06-16 16:49:10|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|2
1655398160000|2022-06-16 16:49:20|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|7
1655398170000|2022-06-16 16:49:30|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|3
1655398180000|2022-06-16 16:49:40|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|4
1655398190000|2022-06-16 16:49:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655398200000|2022-06-16 16:50:00|3611.1|3605.1|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|6
1655398210000|2022-06-16 16:50:10|3611.1|3605.1|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|7
1655398220000|2022-06-16 16:50:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655398250000|2022-06-16 16:50:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1655398260000|2022-06-16 16:51:00|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655398290000|2022-06-16 16:51:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1655398310000|2022-06-16 16:51:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1655398370000|2022-06-16 16:52:50|3610.4|3604.4|3611.6|3605.6|3611.6|3605.6|3610.4|3604.4|4
1655398380000|2022-06-16 16:53:00|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1655398390000|2022-06-16 16:53:10|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1655398410000|2022-06-16 16:53:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1655398430000|2022-06-16 16:53:50|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|5
1655398440000|2022-06-16 16:54:00|3611.4|3605.4|3612.1|3606.1|3612.1|3606.1|3611.4|3605.4|4
1655398450000|2022-06-16 16:54:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655398460000|2022-06-16 16:54:20|3612.1|3606.1|3613.6|3607.6|3613.6|3607.6|3612.1|3606.1|3
1655398470000|2022-06-16 16:54:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655398480000|2022-06-16 16:54:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1655398490000|2022-06-16 16:54:50|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|4
1655398500000|2022-06-16 16:55:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|5
1655398510000|2022-06-16 16:55:10|3612.4|3606.4|3612.3|3606.3|3613|3607|3611.8|3605.8|8
1655398530000|2022-06-16 16:55:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1655398540000|2022-06-16 16:55:40|3611.8|3605.8|3612.9|3606.9|3613.1|3607.1|3611.8|3605.8|4
1655398560000|2022-06-16 16:56:00|3612|3606|3612.8|3606.8|3612.8|3606.8|3612|3606|2
1655398570000|2022-06-16 16:56:10|3612.9|3606.9|3613.6|3607.6|3613.6|3607.6|3612.9|3606.9|4
1655398580000|2022-06-16 16:56:20|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|4
1655398590000|2022-06-16 16:56:30|3612.5|3606.5|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|3
1655398600000|2022-06-16 16:56:40|3611|3605|3610.9|3604.9|3611|3605|3610.8|3604.8|3
1655398610000|2022-06-16 16:56:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1655398620000|2022-06-16 16:57:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1655398640000|2022-06-16 16:57:20|3611.3|3605.3|3611.4|3605.4|3611.4|3605.4|3611.3|3605.3|2
1655398650000|2022-06-16 16:57:30|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|3
1655398660000|2022-06-16 16:57:40|3612|3606|3611.5|3605.5|3612.3|3606.3|3611.5|3605.5|6
1655398680000|2022-06-16 16:58:00|3611.8|3605.8|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|7
1655398690000|2022-06-16 16:58:10|3613.5|3607.5|3613.1|3607.1|3613.5|3607.5|3613.1|3607.1|2
1655398710000|2022-06-16 16:58:30|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|4
1655398720000|2022-06-16 16:58:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655398730000|2022-06-16 16:58:50|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1655398740000|2022-06-16 16:59:00|3613.1|3607.1|3612.8|3606.8|3613.1|3607.1|3612.3|3606.3|6
1655398750000|2022-06-16 16:59:10|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1655398760000|2022-06-16 16:59:20|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3611.8|3605.8|4
1655424120000|2022-06-17 00:02:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655424250000|2022-06-17 00:04:10|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655424300000|2022-06-17 00:05:00|3595.4|3589.4|3594.4|3588.4|3595.4|3589.4|3594.4|3588.4|2
1655424360000|2022-06-17 00:06:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1655424420000|2022-06-17 00:07:00|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1655424430000|2022-06-17 00:07:10|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|3
1655424440000|2022-06-17 00:07:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1655424450000|2022-06-17 00:07:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1655424460000|2022-06-17 00:07:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1655424500000|2022-06-17 00:08:20|3594.3|3588.3|3595.4|3589.4|3596|3590|3594.3|3588.3|5
1655424510000|2022-06-17 00:08:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655424550000|2022-06-17 00:09:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1655424570000|2022-06-17 00:09:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655424600000|2022-06-17 00:10:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655424630000|2022-06-17 00:10:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655424680000|2022-06-17 00:11:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1655424820000|2022-06-17 00:13:40|3594.5|3588.5|3592|3586|3594.5|3588.5|3592|3586|5
1655424830000|2022-06-17 00:13:50|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655424850000|2022-06-17 00:14:10|3591.3|3585.3|3590.1|3584.1|3591.3|3585.3|3590.1|3584.1|2
1655424860000|2022-06-17 00:14:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1655424870000|2022-06-17 00:14:30|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1655424900000|2022-06-17 00:15:00|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655424930000|2022-06-17 00:15:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1655424950000|2022-06-17 00:15:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1655424970000|2022-06-17 00:16:10|3589.8|3583.8|3591.6|3585.6|3591.6|3585.6|3589.8|3583.8|3
1655425000000|2022-06-17 00:16:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1655425010000|2022-06-17 00:16:50|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1655425020000|2022-06-17 00:17:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1655425030000|2022-06-17 00:17:10|3593|3587|3594.3|3588.3|3594.3|3588.3|3593|3587|4
1655425040000|2022-06-17 00:17:20|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|3
1655425050000|2022-06-17 00:17:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655425090000|2022-06-17 00:18:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1655425480000|2022-06-17 00:24:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655425840000|2022-06-17 00:30:40|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|2
1655425880000|2022-06-17 00:31:20|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1655425960000|2022-06-17 00:32:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655425970000|2022-06-17 00:32:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1655426000000|2022-06-17 00:33:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1655426020000|2022-06-17 00:33:40|3588.8|3582.8|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|2
1655426030000|2022-06-17 00:33:50|3588.5|3582.5|3589.8|3583.8|3589.8|3583.8|3588.5|3582.5|2
1655426140000|2022-06-17 00:35:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1655426210000|2022-06-17 00:36:50|3588|3582|3589|3583|3589|3583|3588|3582|2
1655426220000|2022-06-17 00:37:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1655426270000|2022-06-17 00:37:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1655426340000|2022-06-17 00:39:00|3588|3582|3587.9|3581.9|3588.8|3582.8|3587.9|3581.9|3
1655426350000|2022-06-17 00:39:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655426400000|2022-06-17 00:40:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1655426460000|2022-06-17 00:41:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1655426790000|2022-06-17 00:46:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1655426880000|2022-06-17 00:48:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1655426960000|2022-06-17 00:49:20|3586.8|3580.8|3590.4|3584.4|3590.4|3584.4|3586.8|3580.8|5
1655426970000|2022-06-17 00:49:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655426980000|2022-06-17 00:49:40|3590.4|3584.4|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|4
1655426990000|2022-06-17 00:49:50|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1655427010000|2022-06-17 00:50:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|2
1655427140000|2022-06-17 00:52:20|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1655427340000|2022-06-17 00:55:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1655427400000|2022-06-17 00:56:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1655427600000|2022-06-17 01:00:00|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1655427610000|2022-06-17 01:00:10|3592.5|3586.5|3593.4|3587.4|3593.6|3587.6|3591.5|3585.5|7
1655427620000|2022-06-17 01:00:20|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1655427630000|2022-06-17 01:00:30|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1655427640000|2022-06-17 01:00:40|3591.9|3585.9|3589.8|3583.8|3591.9|3585.9|3589.8|3583.8|4
1655427650000|2022-06-17 01:00:50|3590|3584|3593.3|3587.3|3593.3|3587.3|3590|3584|13
1655427660000|2022-06-17 01:01:00|3593.1|3587.1|3592.4|3586.4|3593.6|3587.6|3592.4|3586.4|4
1655427670000|2022-06-17 01:01:10|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1655427690000|2022-06-17 01:01:30|3591.3|3585.3|3590.5|3584.5|3592|3586|3590.5|3584.5|3
1655427700000|2022-06-17 01:01:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1655427710000|2022-06-17 01:01:50|3590|3584|3591.3|3585.3|3591.3|3585.3|3590|3584|6
1655427720000|2022-06-17 01:02:00|3590|3584|3591.4|3585.4|3591.8|3585.8|3590|3584|8
1655427730000|2022-06-17 01:02:10|3590.4|3584.4|3590.1|3584.1|3591.1|3585.1|3589.5|3583.5|8
1655427740000|2022-06-17 01:02:20|3589.6|3583.6|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|6
1655427750000|2022-06-17 01:02:30|3589.6|3583.6|3591.3|3585.3|3591.3|3585.3|3589.5|3583.5|8
1655427760000|2022-06-17 01:02:40|3590.3|3584.3|3591.1|3585.1|3591.4|3585.4|3590.3|3584.3|3
1655427770000|2022-06-17 01:02:50|3591.3|3585.3|3591.4|3585.4|3592|3586|3590.8|3584.8|8
1655427780000|2022-06-17 01:03:00|3590.5|3584.5|3594.3|3588.3|3595.4|3589.4|3590.5|3584.5|17
1655427790000|2022-06-17 01:03:10|3593.3|3587.3|3594.4|3588.4|3594.4|3588.4|3593.3|3587.3|4
1655427800000|2022-06-17 01:03:20|3593.5|3587.5|3594.1|3588.1|3594.5|3588.5|3593.5|3587.5|6
1655427810000|2022-06-17 01:03:30|3593.5|3587.5|3594.3|3588.3|3594.4|3588.4|3593.5|3587.5|9
1655427820000|2022-06-17 01:03:40|3593.5|3587.5|3594.1|3588.1|3594.1|3588.1|3593.5|3587.5|2
1655427830000|2022-06-17 01:03:50|3593.5|3587.5|3595.4|3589.4|3595.4|3589.4|3593.5|3587.5|4
1655427840000|2022-06-17 01:04:00|3595.8|3589.8|3595.4|3589.4|3595.8|3589.8|3595.4|3589.4|2
1655427920000|2022-06-17 01:05:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655427940000|2022-06-17 01:05:40|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1655427950000|2022-06-17 01:05:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655427980000|2022-06-17 01:06:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655427990000|2022-06-17 01:06:30|3596.6|3590.6|3596|3590|3596.6|3590.6|3596|3590|3
1655428000000|2022-06-17 01:06:40|3597.5|3591.5|3596.3|3590.3|3597.5|3591.5|3596.3|3590.3|2
1655428020000|2022-06-17 01:07:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1655428050000|2022-06-17 01:07:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1655428210000|2022-06-17 01:10:10|3597|3591|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|4
1655428230000|2022-06-17 01:10:30|3597.8|3591.8|3602.3|3593.8|3602.3|3593.8|3597.8|3591.8|2
1655428240000|2022-06-17 01:10:40|3599.8||3599.8||3599.8||3599.8||1
1655428310000|2022-06-17 01:11:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1655428350000|2022-06-17 01:12:30|3600.5|3594.5|3602.3|3596.3|3602.3|3596.3|3600.5|3594.5|4
1655428370000|2022-06-17 01:12:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1655428440000|2022-06-17 01:14:00|3603|3597|3603.5|3597.5|3603.5|3597.5|3603|3597|3
1655428450000|2022-06-17 01:14:10|3604.4|3598.4|3604.3|3598.3|3604.4|3598.4|3604.3|3598.3|2
1655428460000|2022-06-17 01:14:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1655428580000|2022-06-17 01:16:20|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|2
1655428600000|2022-06-17 01:16:40|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1655428640000|2022-06-17 01:17:20|3606.3|3600.3|3604.8|3598.8|3606.3|3600.3|3604.8|3598.8|2
1655428650000|2022-06-17 01:17:30|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1655428670000|2022-06-17 01:17:50|3605|3599|3605|3599|3605|3599|3605|3599|1
1655428690000|2022-06-17 01:18:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1655428700000|2022-06-17 01:18:20|3605|3599|3604.3|3598.3|3605|3599|3604.3|3598.3|3
1655428710000|2022-06-17 01:18:30|3604.5|3598.5|3606.3|3600.3|3606.3|3600.3|3604.5|3598.5|3
1655428720000|2022-06-17 01:18:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1655428750000|2022-06-17 01:19:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1655428800000|2022-06-17 01:20:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1655429100000|2022-06-17 01:25:00|3605.3|3599.3|3606.5|3600.5|3606.5|3600.5|3605|3599|5
1655429140000|2022-06-17 01:25:40|3606.8|3600.8|3608.3|3602.3|3608.3|3602.3|3606.8|3600.8|2
1655429160000|2022-06-17 01:26:00|3609|3603|3610.3|3604.3|3610.3|3604.3|3609|3603|3
1655429170000|2022-06-17 01:26:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1655429180000|2022-06-17 01:26:20|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1655429190000|2022-06-17 01:26:30|3612.3|3606.3|3613.1|3607.1|3613.1|3607.1|3612.3|3606.3|2
1655429210000|2022-06-17 01:26:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1655429240000|2022-06-17 01:27:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1655429290000|2022-06-17 01:28:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1655429400000|2022-06-17 01:30:00|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|2
1655429460000|2022-06-17 01:31:00|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1655429470000|2022-06-17 01:31:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1655429480000|2022-06-17 01:31:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1655429530000|2022-06-17 01:32:10|3612.5|3606.5|3615.9|3609.9|3616.1|3610.1|3612.5|3606.5|5
1655429540000|2022-06-17 01:32:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1655429550000|2022-06-17 01:32:30|3616.3|3610.3|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|3
1655429560000|2022-06-17 01:32:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1655429590000|2022-06-17 01:33:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1655429640000|2022-06-17 01:34:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1655429670000|2022-06-17 01:34:30|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|2
1655429700000|2022-06-17 01:35:00|3616.8|3610.8|3616.9|3610.9|3618.5|3612.5|3614.6|3608.6|12
1655429710000|2022-06-17 01:35:10|3616.6|3610.6|3616|3610|3616.6|3610.6|3616|3610|3
1655429720000|2022-06-17 01:35:20|3615.5|3609.5|3615.6|3609.6|3616.3|3610.3|3615.5|3609.5|3
1655429840000|2022-06-17 01:37:20|3615.5|3609.5|3614.8|3608.8|3615.5|3609.5|3614.8|3608.8|2
1655429890000|2022-06-17 01:38:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1655429910000|2022-06-17 01:38:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1655429920000|2022-06-17 01:38:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1655429930000|2022-06-17 01:38:50|3616.1|3610.1|3616.9|3610.9|3616.9|3610.9|3615.8|3609.8|3
1655429940000|2022-06-17 01:39:00|3616.3|3610.3|3615.8|3609.8|3617.3|3611.3|3615.1|3609.1|8
1655429960000|2022-06-17 01:39:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655429990000|2022-06-17 01:39:50|3616|3610|3616.4|3610.4|3616.4|3610.4|3616|3610|3
1655430000000|2022-06-17 01:40:00|3616.5|3610.5|3616.5|3610.5|3617.6|3611.6|3615.4|3609.4|12
1655430010000|2022-06-17 01:40:10|3616.1|3610.1|3616.5|3610.5|3617.1|3611.1|3616.1|3610.1|4
1655430020000|2022-06-17 01:40:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655430030000|2022-06-17 01:40:30|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655430060000|2022-06-17 01:41:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1655430090000|2022-06-17 01:41:30|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1655430130000|2022-06-17 01:42:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1655430210000|2022-06-17 01:43:30|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|2
1655430220000|2022-06-17 01:43:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1655430230000|2022-06-17 01:43:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1655430240000|2022-06-17 01:44:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1655430250000|2022-06-17 01:44:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1655430290000|2022-06-17 01:44:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1655430340000|2022-06-17 01:45:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1655430600000|2022-06-17 01:50:00|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|2
1655430620000|2022-06-17 01:50:20|3614.3|3608.3|3611.8|3605.8|3614.3|3608.3|3611.8|3605.8|2
1655430680000|2022-06-17 01:51:20|3610.1|3604.1|3608.8|3602.8|3610.1|3604.1|3608.8|3602.8|4
1655430690000|2022-06-17 01:51:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1655430700000|2022-06-17 01:51:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1655430730000|2022-06-17 01:52:10|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1655430780000|2022-06-17 01:53:00|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|2
1655430790000|2022-06-17 01:53:10|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|2
1655430830000|2022-06-17 01:53:50|3609.1|3603.1|3611.6|3605.6|3612.4|3606.4|3608.8|3602.8|13
1655430840000|2022-06-17 01:54:00|3612.1|3606.1|3614.1|3608.1|3614.4|3608.4|3611.6|3605.6|11
1655430870000|2022-06-17 01:54:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1655430900000|2022-06-17 01:55:00|3613.5|3607.5|3615|3609|3615|3609|3613|3607|6
1655430910000|2022-06-17 01:55:10|3613.8|3607.8|3614.8|3608.8|3616.3|3610.3|3613.8|3607.8|8
1655430930000|2022-06-17 01:55:30|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3614.8|3608.8|4
1655430940000|2022-06-17 01:55:40|3615|3609|3614.3|3608.3|3616.8|3610.8|3614.3|3608.3|9
1655430950000|2022-06-17 01:55:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1655430960000|2022-06-17 01:56:00|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3615.5|3609.5|3
1655430970000|2022-06-17 01:56:10|3616.5|3610.5|3617.6|3611.6|3617.6|3611.6|3616.4|3610.4|6
1655430980000|2022-06-17 01:56:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1655431040000|2022-06-17 01:57:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1655431050000|2022-06-17 01:57:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1655431060000|2022-06-17 01:57:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1655431070000|2022-06-17 01:57:50|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|10
1655431080000|2022-06-17 01:58:00|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3613.5|3607.5|8
1655431090000|2022-06-17 01:58:10|3614.3|3608.3|3613.5|3607.5|3615|3609|3613.5|3607.5|8
1655431100000|2022-06-17 01:58:20|3613.8|3607.8|3614|3608|3614|3608|3613.5|3607.5|3
1655431110000|2022-06-17 01:58:30|3613.8|3607.8|3615.3|3609.3|3615.3|3609.3|3613.5|3607.5|6
1655431120000|2022-06-17 01:58:40|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|6
1655431130000|2022-06-17 01:58:50|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|7
1655431140000|2022-06-17 01:59:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3613.8|3607.8|3
1655431150000|2022-06-17 01:59:10|3613.8|3607.8|3612.5|3606.5|3614|3608|3612.5|3606.5|9
1655431160000|2022-06-17 01:59:20|3612.3|3606.3|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|5
1655431170000|2022-06-17 01:59:30|3612.8|3606.8|3612.8|3606.8|3613.5|3607.5|3612.3|3606.3|8
1655431180000|2022-06-17 01:59:40|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1655431190000|2022-06-17 01:59:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|3
1655431200000|2022-06-17 02:00:00|3613|3607|3615.5|3609.5|3615.8|3609.8|3613|3607|11
1655431210000|2022-06-17 02:00:10|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3614.5|3608.5|12
1655431220000|2022-06-17 02:00:20|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3614.5|3608.5|13
1655431230000|2022-06-17 02:00:30|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|2
1655431240000|2022-06-17 02:00:40|3617|3611|3616.5|3610.5|3617|3611|3615.5|3609.5|9
1655431250000|2022-06-17 02:00:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1655431260000|2022-06-17 02:01:00|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616|3610|6
1655431270000|2022-06-17 02:01:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1655431280000|2022-06-17 02:01:20|3616|3610|3616|3610|3616|3610|3615.3|3609.3|5
1655431290000|2022-06-17 02:01:30|3615.8|3609.8|3616|3610|3616|3610|3615.3|3609.3|14
1655431300000|2022-06-17 02:01:40|3615.3|3609.3|3616.8|3610.8|3616.8|3610.8|3615.3|3609.3|11
1655431310000|2022-06-17 02:01:50|3615.8|3609.8|3615.8|3609.8|3616.8|3610.8|3615.5|3609.5|5
1655431320000|2022-06-17 02:02:00|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1655431330000|2022-06-17 02:02:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1655431340000|2022-06-17 02:02:20|3616|3610|3616.8|3610.8|3616.8|3610.8|3615.5|3609.5|4
1655431360000|2022-06-17 02:02:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1655431370000|2022-06-17 02:02:50|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1655431380000|2022-06-17 02:03:00|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|2
1655431390000|2022-06-17 02:03:10|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|4
1655431400000|2022-06-17 02:03:20|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1655431410000|2022-06-17 02:03:30|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|2
1655431420000|2022-06-17 02:03:40|3616.8|3610.8|3618.3|3612.3|3618.5|3612.5|3616.8|3610.8|9
1655431430000|2022-06-17 02:03:50|3618.5|3612.5|3618|3612|3618.5|3612.5|3617.8|3611.8|4
1655431440000|2022-06-17 02:04:00|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|3
1655431470000|2022-06-17 02:04:30|3618.5|3612.5|3619|3613|3619|3613|3618.3|3612.3|4
1655431480000|2022-06-17 02:04:40|3619.3|3613.3|3618.5|3612.5|3619.8|3613.8|3618.3|3612.3|7
1655431490000|2022-06-17 02:04:50|3617.5|3611.5|3618.8|3612.8|3619|3613|3617.5|3611.5|6
1655431500000|2022-06-17 02:05:00|3618|3612|3619|3613|3619|3613|3617.5|3611.5|6
1655431520000|2022-06-17 02:05:20|3618|3612|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|8
1655431530000|2022-06-17 02:05:30|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|6
1655431540000|2022-06-17 02:05:40|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|5
1655431550000|2022-06-17 02:05:50|3618|3612|3617.3|3611.3|3618|3612|3617.3|3611.3|5
1655431560000|2022-06-17 02:06:00|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1655431580000|2022-06-17 02:06:20|3617|3611|3617.8|3611.8|3618.5|3612.5|3617|3611|6
1655431590000|2022-06-17 02:06:30|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1655431620000|2022-06-17 02:07:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1655431650000|2022-06-17 02:07:30|3617.5|3611.5|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|6
1655431660000|2022-06-17 02:07:40|3617.5|3611.5|3617.5|3611.5|3618|3612|3617.5|3611.5|4
1655431670000|2022-06-17 02:07:50|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|2
1655431740000|2022-06-17 02:09:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1655431770000|2022-06-17 02:09:30|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.5|3609.5|4
1655431780000|2022-06-17 02:09:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1655431800000|2022-06-17 02:10:00|3615.3|3609.3|3615.3|3609.3|3616|3610|3615.3|3609.3|7
1655431810000|2022-06-17 02:10:10|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|2
1655431820000|2022-06-17 02:10:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1655431830000|2022-06-17 02:10:30|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|4
1655431840000|2022-06-17 02:10:40|3615.3|3609.3|3615.3|3609.3|3616.5|3610.5|3614.5|3608.5|5
1655431850000|2022-06-17 02:10:50|3614.5|3608.5|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|7
1655431860000|2022-06-17 02:11:00|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|2
1655431940000|2022-06-17 02:12:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1655431950000|2022-06-17 02:12:30|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1655431960000|2022-06-17 02:12:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655431980000|2022-06-17 02:13:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1655432000000|2022-06-17 02:13:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655432020000|2022-06-17 02:13:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1655432070000|2022-06-17 02:14:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1655432100000|2022-06-17 02:15:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655432160000|2022-06-17 02:16:00|3612.8|3606.8|3611.8|3605.8|3612.8|3606.8|3611.8|3605.8|2
1655432170000|2022-06-17 02:16:10|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1655432180000|2022-06-17 02:16:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1655432190000|2022-06-17 02:16:30|3612.6|3606.6|3612.8|3606.8|3612.8|3606.8|3612.6|3606.6|2
1655432200000|2022-06-17 02:16:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1655433000000|2022-06-17 02:30:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1655433010000|2022-06-17 02:30:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1655433040000|2022-06-17 02:30:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1655433050000|2022-06-17 02:30:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1655433190000|2022-06-17 02:33:10|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1655433230000|2022-06-17 02:33:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1655433300000|2022-06-17 02:35:00|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|2
1655433390000|2022-06-17 02:36:30|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1655433660000|2022-06-17 02:41:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1655433740000|2022-06-17 02:42:20|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1655433770000|2022-06-17 02:42:50|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1655433790000|2022-06-17 02:43:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1655433810000|2022-06-17 02:43:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1655433840000|2022-06-17 02:44:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1655433850000|2022-06-17 02:44:10|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|3
1655433860000|2022-06-17 02:44:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1655433880000|2022-06-17 02:44:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1655433900000|2022-06-17 02:45:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1655433980000|2022-06-17 02:46:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1655434020000|2022-06-17 02:47:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1655434050000|2022-06-17 02:47:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1655434090000|2022-06-17 02:48:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1655434100000|2022-06-17 02:48:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1655434170000|2022-06-17 02:49:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1655434220000|2022-06-17 02:50:20|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1655434290000|2022-06-17 02:51:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1655434300000|2022-06-17 02:51:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1655434430000|2022-06-17 02:53:50|3615|3609|3613.5|3607.5|3615|3609|3613.5|3607.5|4
1655434440000|2022-06-17 02:54:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1655434480000|2022-06-17 02:54:40|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1655434490000|2022-06-17 02:54:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1655434540000|2022-06-17 02:55:40|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|3
1655434550000|2022-06-17 02:55:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609|3603|3
1655434560000|2022-06-17 02:56:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1655434590000|2022-06-17 02:56:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1655434710000|2022-06-17 02:58:30|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1655434730000|2022-06-17 02:58:50|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1655434770000|2022-06-17 02:59:30|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1655434810000|2022-06-17 03:00:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1655434820000|2022-06-17 03:00:20|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1655434830000|2022-06-17 03:00:30|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1655434850000|2022-06-17 03:00:50|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1655434860000|2022-06-17 03:01:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1655434870000|2022-06-17 03:01:10|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|2
1655434920000|2022-06-17 03:02:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1655434940000|2022-06-17 03:02:20|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|2
1655434950000|2022-06-17 03:02:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1655435170000|2022-06-17 03:06:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1655435240000|2022-06-17 03:07:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1655435290000|2022-06-17 03:08:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1655435370000|2022-06-17 03:09:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1655435390000|2022-06-17 03:09:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1655435400000|2022-06-17 03:10:00|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1655435410000|2022-06-17 03:10:10|3607|3601|3607|3601|3607|3601|3606.3|3600.3|3
1655435420000|2022-06-17 03:10:20|3606.5|3600.5|3609.3|3603.3|3609.3|3603.3|3606.5|3600.5|7
1655435430000|2022-06-17 03:10:30|3608.5|3602.5|3609|3603|3609.3|3603.3|3608.5|3602.5|4
1655435440000|2022-06-17 03:10:40|3608.5|3602.5|3608.5|3602.5|3609|3603|3608.1|3602.1|4
1655435450000|2022-06-17 03:10:50|3607.8|3601.8|3609.8|3603.8|3609.8|3603.8|3607.8|3601.8|2
1655435460000|2022-06-17 03:11:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1655435470000|2022-06-17 03:11:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1655435490000|2022-06-17 03:11:30|3609.5|3603.5|3608|3602|3609.5|3603.5|3607.8|3601.8|3
1655435500000|2022-06-17 03:11:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1655435540000|2022-06-17 03:12:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1655435550000|2022-06-17 03:12:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1655435560000|2022-06-17 03:12:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1655435570000|2022-06-17 03:12:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1655435580000|2022-06-17 03:13:00|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1655435700000|2022-06-17 03:15:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1655435710000|2022-06-17 03:15:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1655435720000|2022-06-17 03:15:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1655435740000|2022-06-17 03:15:40|3607.5|3601.5|3608.9|3602.9|3608.9|3602.9|3607.5|3601.5|2
1655435750000|2022-06-17 03:15:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1655435980000|2022-06-17 03:19:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1655435990000|2022-06-17 03:19:50|3613.5|3607.5|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|3
1655436000000|2022-06-17 03:20:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1655436010000|2022-06-17 03:20:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655436020000|2022-06-17 03:20:20|3612|3606|3612.1|3606.1|3612.1|3606.1|3612|3606|2
1655436030000|2022-06-17 03:20:30|3611.9|3605.9|3611|3605|3613.5|3607.5|3611|3605|4
1655436040000|2022-06-17 03:20:40|3610.9|3604.9|3610.3|3604.3|3610.9|3604.9|3610.3|3604.3|2
1655436050000|2022-06-17 03:20:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1655436070000|2022-06-17 03:21:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|2
1655436170000|2022-06-17 03:22:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1655436190000|2022-06-17 03:23:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1655436250000|2022-06-17 03:24:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1655436300000|2022-06-17 03:25:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1655436400000|2022-06-17 03:26:40|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1655436440000|2022-06-17 03:27:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1655436450000|2022-06-17 03:27:30|3609|3603|3606.8|3600.8|3609|3603|3606.8|3600.8|4
1655436460000|2022-06-17 03:27:40|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1655436470000|2022-06-17 03:27:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1655436520000|2022-06-17 03:28:40|3606.3|3600.3|3603.6|3597.6|3606.3|3600.3|3603.6|3597.6|3
1655436530000|2022-06-17 03:28:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655436540000|2022-06-17 03:29:00|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1655436560000|2022-06-17 03:29:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1655436570000|2022-06-17 03:29:30|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1655436590000|2022-06-17 03:29:50|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1655436600000|2022-06-17 03:30:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1655436640000|2022-06-17 03:30:40|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3600.3|3594.3|2
1655436650000|2022-06-17 03:30:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1655436700000|2022-06-17 03:31:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1655436800000|2022-06-17 03:33:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1655436810000|2022-06-17 03:33:30|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|4
1655436830000|2022-06-17 03:33:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1655436840000|2022-06-17 03:34:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1655437190000|2022-06-17 03:39:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655437200000|2022-06-17 03:40:00|3600.3|3594.3|3600.3|3594.3|3601|3595|3600.3|3594.3|3
1655437210000|2022-06-17 03:40:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655437230000|2022-06-17 03:40:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1655437250000|2022-06-17 03:40:50|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|2
1655437260000|2022-06-17 03:41:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1655437270000|2022-06-17 03:41:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1655437280000|2022-06-17 03:41:20|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|2
1655437290000|2022-06-17 03:41:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1655437300000|2022-06-17 03:41:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655437500000|2022-06-17 03:45:00|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1655437590000|2022-06-17 03:46:30|3598.5|3592.5|3595.8|3589.8|3598.5|3592.5|3595.3|3589.3|3
1655437610000|2022-06-17 03:46:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655437620000|2022-06-17 03:47:00|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|2
1655437640000|2022-06-17 03:47:20|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1655437650000|2022-06-17 03:47:30|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|2
1655437680000|2022-06-17 03:48:00|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|2
1655437740000|2022-06-17 03:49:00|3594.5|3588.5|3595|3589|3595.3|3589.3|3594.3|3588.3|6
1655437800000|2022-06-17 03:50:00|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|2
1655437810000|2022-06-17 03:50:10|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|2
1655437830000|2022-06-17 03:50:30|3594.3|3588.3|3594.3|3588.3|3595.5|3589.5|3594.3|3588.3|5
1655437840000|2022-06-17 03:50:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655437860000|2022-06-17 03:51:00|3594.5|3588.5|3595|3589|3595.5|3589.5|3594.3|3588.3|5
1655437870000|2022-06-17 03:51:10|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3593.5|3587.5|4
1655437880000|2022-06-17 03:51:20|3593.5|3587.5|3594|3588|3594.5|3588.5|3593.3|3587.3|6
1655437900000|2022-06-17 03:51:40|3593|3587|3593|3587|3593.4|3587.4|3592.3|3586.3|6
1655437910000|2022-06-17 03:51:50|3593.5|3587.5|3593.4|3587.4|3593.5|3587.5|3593.4|3587.4|2
1655437920000|2022-06-17 03:52:00|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3592.9|3586.9|3
1655437930000|2022-06-17 03:52:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1655437940000|2022-06-17 03:52:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1655437960000|2022-06-17 03:52:40|3593|3587|3592.9|3586.9|3593.5|3587.5|3592|3586|11
1655437970000|2022-06-17 03:52:50|3592.3|3586.3|3592.9|3586.9|3593.5|3587.5|3592|3586|5
1655437980000|2022-06-17 03:53:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1655437990000|2022-06-17 03:53:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.4|3587.4|3
1655438000000|2022-06-17 03:53:20|3592.5|3586.5|3592|3586|3593.6|3587.6|3592|3586|7
1655438010000|2022-06-17 03:53:30|3592.1|3586.1|3593.1|3587.1|3593.1|3587.1|3592.1|3586.1|3
1655438020000|2022-06-17 03:53:40|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1655438040000|2022-06-17 03:54:00|3592.8|3586.8|3593.6|3587.6|3593.6|3587.6|3592.8|3586.8|5
1655438060000|2022-06-17 03:54:20|3594.6|3588.6|3594.5|3588.5|3594.6|3588.6|3594.5|3588.5|2
1655438070000|2022-06-17 03:54:30|3593.3|3587.3|3593.4|3587.4|3593.4|3587.4|3592.5|3586.5|3
1655438080000|2022-06-17 03:54:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655438100000|2022-06-17 03:55:00|3592.8|3586.8|3593.4|3587.4|3593.4|3587.4|3592.5|3586.5|3
1655438110000|2022-06-17 03:55:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655438120000|2022-06-17 03:55:20|3593|3587|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|3
1655438130000|2022-06-17 03:55:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1655438160000|2022-06-17 03:56:00|3593.3|3587.3|3593.6|3587.6|3593.6|3587.6|3592.5|3586.5|6
1655438170000|2022-06-17 03:56:10|3592.9|3586.9|3593.9|3587.9|3593.9|3587.9|3592.5|3586.5|6
1655438180000|2022-06-17 03:56:20|3593.1|3587.1|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|3
1655438190000|2022-06-17 03:56:30|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.5|3586.5|3
1655438210000|2022-06-17 03:56:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655438220000|2022-06-17 03:57:00|3593.3|3587.3|3593.4|3587.4|3593.4|3587.4|3592.5|3586.5|3
1655438230000|2022-06-17 03:57:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655438270000|2022-06-17 03:57:50|3592.8|3586.8|3593.4|3587.4|3593.5|3587.5|3592.5|3586.5|4
1655438280000|2022-06-17 03:58:00|3592.5|3586.5|3593.6|3587.6|3594.3|3588.3|3592.5|3586.5|10
1655438300000|2022-06-17 03:58:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1655438340000|2022-06-17 03:59:00|3593|3587|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|3
1655438350000|2022-06-17 03:59:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1655438400000|2022-06-17 04:00:00|3593|3587|3593.5|3587.5|3593.6|3587.6|3592.8|3586.8|6
1655438420000|2022-06-17 04:00:20|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3593|3587|3
1655438460000|2022-06-17 04:01:00|3593.3|3587.3|3593.9|3587.9|3593.9|3587.9|3592.8|3586.8|4
1655438470000|2022-06-17 04:01:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655438480000|2022-06-17 04:01:20|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|2
1655438600000|2022-06-17 04:03:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655438630000|2022-06-17 04:03:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1655438640000|2022-06-17 04:04:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1655438650000|2022-06-17 04:04:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1655438660000|2022-06-17 04:04:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1655438670000|2022-06-17 04:04:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655438720000|2022-06-17 04:05:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1655438730000|2022-06-17 04:05:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655438760000|2022-06-17 04:06:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1655438860000|2022-06-17 04:07:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1655438910000|2022-06-17 04:08:30|3594|3588|3596.5|3590.5|3596.5|3590.5|3594|3588|3
1655438930000|2022-06-17 04:08:50|3595.3|3589.3|3595.8|3589.8|3597|3591|3595.3|3589.3|4
1655439190000|2022-06-17 04:13:10|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|2
1655439200000|2022-06-17 04:13:20|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1655439220000|2022-06-17 04:13:40|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|2
1655439250000|2022-06-17 04:14:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1655439260000|2022-06-17 04:14:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655439320000|2022-06-17 04:15:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1655439330000|2022-06-17 04:15:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655439410000|2022-06-17 04:16:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1655439510000|2022-06-17 04:18:30|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1655439520000|2022-06-17 04:18:40|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|2
1655439530000|2022-06-17 04:18:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1655439540000|2022-06-17 04:19:00|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655439550000|2022-06-17 04:19:10|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1655439600000|2022-06-17 04:20:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1655439620000|2022-06-17 04:20:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1655439630000|2022-06-17 04:20:30|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|2
1655439780000|2022-06-17 04:23:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1655439830000|2022-06-17 04:23:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1655439850000|2022-06-17 04:24:10|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|2
1655439860000|2022-06-17 04:24:20|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|3
1655439870000|2022-06-17 04:24:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1655439890000|2022-06-17 04:24:50|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1655439900000|2022-06-17 04:25:00|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|3
1655439910000|2022-06-17 04:25:10|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1655439980000|2022-06-17 04:26:20|3601.5|3595.5|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|3
1655440010000|2022-06-17 04:26:50|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|2
1655440060000|2022-06-17 04:27:40|3600.5|3594.5|3600.5|3594.5|3601|3595|3600.5|3594.5|3
1655440100000|2022-06-17 04:28:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1655440110000|2022-06-17 04:28:30|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|3
1655440140000|2022-06-17 04:29:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1655440180000|2022-06-17 04:29:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1655440200000|2022-06-17 04:30:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655440210000|2022-06-17 04:30:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1655440220000|2022-06-17 04:30:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1655440230000|2022-06-17 04:30:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1655440290000|2022-06-17 04:31:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1655440300000|2022-06-17 04:31:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655440470000|2022-06-17 04:34:30|3600.3|3594.3|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|3
1655440490000|2022-06-17 04:34:50|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|2
1655440580000|2022-06-17 04:36:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1655440590000|2022-06-17 04:36:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1655440600000|2022-06-17 04:36:40|3596.8|3590.8|3595.3|3589.3|3596.8|3590.8|3595.3|3589.3|4
1655440610000|2022-06-17 04:36:50|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1655440620000|2022-06-17 04:37:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1655440700000|2022-06-17 04:38:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1655440740000|2022-06-17 04:39:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655440750000|2022-06-17 04:39:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1655440790000|2022-06-17 04:39:50|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|3
1655440800000|2022-06-17 04:40:00|3596|3590|3594.5|3588.5|3596|3590|3594.5|3588.5|3
1655440860000|2022-06-17 04:41:00|3593.4|3587.4|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|3
1655440880000|2022-06-17 04:41:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655440920000|2022-06-17 04:42:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655440970000|2022-06-17 04:42:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1655441310000|2022-06-17 04:48:30|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|3
1655441360000|2022-06-17 04:49:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1655441450000|2022-06-17 04:50:50|3593|3587|3592|3586|3593|3587|3592|3586|2
1655441480000|2022-06-17 04:51:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1655441700000|2022-06-17 04:55:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1655441710000|2022-06-17 04:55:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655442000000|2022-06-17 05:00:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1655442030000|2022-06-17 05:00:30|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1655442040000|2022-06-17 05:00:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1655442120000|2022-06-17 05:02:00|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|3
1655442210000|2022-06-17 05:03:30|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1655442400000|2022-06-17 05:06:40|3594.3|3588.3|3596.5|3590.5|3596.5|3590.5|3594.3|3588.3|3
1655442490000|2022-06-17 05:08:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1655442500000|2022-06-17 05:08:20|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1655442530000|2022-06-17 05:08:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655442540000|2022-06-17 05:09:00|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1655442600000|2022-06-17 05:10:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1655442770000|2022-06-17 05:12:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655442950000|2022-06-17 05:15:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655443320000|2022-06-17 05:22:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|2
1655443430000|2022-06-17 05:23:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1655443490000|2022-06-17 05:24:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655443510000|2022-06-17 05:25:10|3594.5|3588.5|3593|3587|3594.5|3588.5|3593|3587|2
1655443590000|2022-06-17 05:26:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655443620000|2022-06-17 05:27:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1655443720000|2022-06-17 05:28:40|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1655443800000|2022-06-17 05:30:00|3592.8|3586.8|3594|3588|3594|3588|3592.8|3586.8|2
1655443810000|2022-06-17 05:30:10|3594.1|3588.1|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1655443830000|2022-06-17 05:30:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1655443840000|2022-06-17 05:30:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655443850000|2022-06-17 05:30:50|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|2
1655443860000|2022-06-17 05:31:00|3593|3587|3592.5|3586.5|3593|3587|3592.3|3586.3|3
1655443870000|2022-06-17 05:31:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1655443900000|2022-06-17 05:31:40|3592.5|3586.5|3593.5|3587.5|3593.8|3587.8|3592.5|3586.5|3
1655443910000|2022-06-17 05:31:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1655443930000|2022-06-17 05:32:10|3593.5|3587.5|3595.8|3589.8|3595.8|3589.8|3593.5|3587.5|2
1655443940000|2022-06-17 05:32:20|3594.8|3588.8|3595.8|3589.8|3595.8|3589.8|3594.8|3588.8|2
1655443970000|2022-06-17 05:32:50|3596|3590|3596.8|3590.8|3596.8|3590.8|3596|3590|2
1655443980000|2022-06-17 05:33:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1655443990000|2022-06-17 05:33:10|3597.3|3591.3|3598|3592|3598|3592|3597.3|3591.3|2
1655444000000|2022-06-17 05:33:20|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|2
1655444010000|2022-06-17 05:33:30|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|2
1655444020000|2022-06-17 05:33:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655444040000|2022-06-17 05:34:00|3600|3594|3599.3|3593.3|3600|3594|3599.3|3593.3|2
1655444060000|2022-06-17 05:34:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1655444090000|2022-06-17 05:34:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1655444100000|2022-06-17 05:35:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1655444120000|2022-06-17 05:35:20|3599.3|3593.3|3600.8|3594.8|3601.5|3595.5|3599.3|3593.3|7
1655444130000|2022-06-17 05:35:30|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|2
1655444140000|2022-06-17 05:35:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655444150000|2022-06-17 05:35:50|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1655444170000|2022-06-17 05:36:10|3600.5|3594.5|3602.8|3596.8|3602.8|3596.8|3600.5|3594.5|12
1655444180000|2022-06-17 05:36:20|3601.8|3595.8|3602|3596|3602.8|3596.8|3601.8|3595.8|3
1655444230000|2022-06-17 05:37:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1655444290000|2022-06-17 05:38:10|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1655444360000|2022-06-17 05:39:20|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1655444410000|2022-06-17 05:40:10|3604.5|3598.5|3607|3601|3607|3601|3604.5|3598.5|2
1655444430000|2022-06-17 05:40:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1655444440000|2022-06-17 05:40:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1655444460000|2022-06-17 05:41:00|3607.3|3601.3|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|6
1655444470000|2022-06-17 05:41:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1655444480000|2022-06-17 05:41:20|3608.5|3602.5|3610|3604|3610|3604|3608.5|3602.5|5
1655444490000|2022-06-17 05:41:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1655444510000|2022-06-17 05:41:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1655444520000|2022-06-17 05:42:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1655444530000|2022-06-17 05:42:10|3610.5|3604.5|3610.8|3604.8|3611.3|3605.3|3610.5|3604.5|5
1655444540000|2022-06-17 05:42:20|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|5
1655444560000|2022-06-17 05:42:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1655444570000|2022-06-17 05:42:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1655444590000|2022-06-17 05:43:10|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1655444600000|2022-06-17 05:43:20|3611.3|3605.3|3608.5|3602.5|3611.3|3605.3|3608.5|3602.5|3
1655444650000|2022-06-17 05:44:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1655444660000|2022-06-17 05:44:20|3609.8|3603.8|3609|3603|3609.8|3603.8|3608.8|3602.8|4
1655444700000|2022-06-17 05:45:00|3608.8|3602.8|3609|3603|3609|3603|3607.5|3601.5|6
1655444730000|2022-06-17 05:45:30|3608|3602|3609.3|3603.3|3609.3|3603.3|3608|3602|4
1655444740000|2022-06-17 05:45:40|3609.5|3603.5|3611.3|3605.3|3611.3|3605.3|3609.5|3603.5|4
1655444750000|2022-06-17 05:45:50|3611.5|3605.5|3613.3|3607.3|3613.3|3607.3|3611.5|3605.5|4
1655444760000|2022-06-17 05:46:00|3613.5|3607.5|3615|3609|3615|3609|3613.5|3607.5|4
1655444780000|2022-06-17 05:46:20|3614.5|3608.5|3613|3607|3615.3|3609.3|3613|3607|4
1655444790000|2022-06-17 05:46:30|3612.9|3606.9|3608.6|3602.6|3612.9|3606.9|3608.5|3602.5|3
1655444800000|2022-06-17 05:46:40|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|3
1655444810000|2022-06-17 05:46:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655444830000|2022-06-17 05:47:10|3607.4|3601.4|3608.6|3602.6|3608.9|3602.9|3607.4|3601.4|3
1655444850000|2022-06-17 05:47:30|3607.8|3601.8|3608.8|3602.8|3609|3603|3607.8|3601.8|3
1655444860000|2022-06-17 05:47:40|3608|3602|3609.3|3603.3|3609.3|3603.3|3608|3602|2
1655444880000|2022-06-17 05:48:00|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.3|3603.3|5
1655444890000|2022-06-17 05:48:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1655444900000|2022-06-17 05:48:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1655444910000|2022-06-17 05:48:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1655444920000|2022-06-17 05:48:40|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1655444930000|2022-06-17 05:48:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1655444940000|2022-06-17 05:49:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1655444950000|2022-06-17 05:49:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.8|3602.8|4
1655444970000|2022-06-17 05:49:30|3609.3|3603.3|3613.8|3607.8|3613.8|3607.8|3609|3603|6
1655444990000|2022-06-17 05:49:50|3613.3|3607.3|3614.3|3608.3|3614.3|3608.3|3613|3607|4
1655445000000|2022-06-17 05:50:00|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|2
1655445010000|2022-06-17 05:50:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1655445020000|2022-06-17 05:50:20|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1655445030000|2022-06-17 05:50:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1655445060000|2022-06-17 05:51:00|3611.8|3605.8|3610.5|3604.5|3611.8|3605.8|3610.5|3604.5|2
1655445070000|2022-06-17 05:51:10|3611.5|3605.5|3611.4|3605.4|3611.5|3605.5|3611.4|3605.4|2
1655445080000|2022-06-17 05:51:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1655445090000|2022-06-17 05:51:30|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|2
1655445230000|2022-06-17 05:53:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1655445260000|2022-06-17 05:54:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1655445270000|2022-06-17 05:54:30|3609.3|3603.3|3610.5|3604.5|3610.5|3604.5|3609.3|3603.3|2
1655445280000|2022-06-17 05:54:40|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|2
1655445350000|2022-06-17 05:55:50|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1655445360000|2022-06-17 05:56:00|3609.5|3603.5|3609|3603|3610.3|3604.3|3608.8|3602.8|6
1655445370000|2022-06-17 05:56:10|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|2
1655445380000|2022-06-17 05:56:20|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1655445440000|2022-06-17 05:57:20|3608|3602|3606.8|3600.8|3608|3602|3606.8|3600.8|2
1655445450000|2022-06-17 05:57:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1655445470000|2022-06-17 05:57:50|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1655445490000|2022-06-17 05:58:10|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1655445510000|2022-06-17 05:58:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1655445520000|2022-06-17 05:58:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1655445550000|2022-06-17 05:59:10|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1655445560000|2022-06-17 05:59:20|3604.3|3598.3|3603.5|3597.5|3604.3|3598.3|3603.5|3597.5|2
1655445570000|2022-06-17 05:59:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1655445580000|2022-06-17 05:59:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1655445600000|2022-06-17 06:00:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1655445610000|2022-06-17 06:00:10|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1655445630000|2022-06-17 06:00:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1655445640000|2022-06-17 06:00:40|3602.5|3596.5|3602.5|3596.5|3603.5|3597.5|3602.5|3596.5|4
1655445660000|2022-06-17 06:01:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1655445680000|2022-06-17 06:01:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1655445690000|2022-06-17 06:01:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1655445700000|2022-06-17 06:01:40|3600.8|3594.8|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|2
1655445710000|2022-06-17 06:01:50|3599.4|3593.4|3597.8|3591.8|3599.4|3593.4|3597.8|3591.8|3
1655445770000|2022-06-17 06:02:50|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1655445790000|2022-06-17 06:03:10|3599.3|3593.3|3601.5|3595.5|3601.5|3595.5|3599.3|3593.3|3
1655445900000|2022-06-17 06:05:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1655445970000|2022-06-17 06:06:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1655445980000|2022-06-17 06:06:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655446000000|2022-06-17 06:06:40|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1655446020000|2022-06-17 06:07:00|3598|3592|3599|3593|3599|3593|3598|3592|2
1655446030000|2022-06-17 06:07:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655446170000|2022-06-17 06:09:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1655446180000|2022-06-17 06:09:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1655446290000|2022-06-17 06:11:30|3601|3595|3603.5|3597.5|3603.5|3597.5|3601|3595|3
1655446300000|2022-06-17 06:11:40|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|2
1655446320000|2022-06-17 06:12:00|3606.5|3600.5|3604.8|3598.8|3606.5|3600.5|3604.8|3598.8|4
1655446370000|2022-06-17 06:12:50|3604.5|3598.5|3605.8|3599.8|3605.8|3599.8|3604.5|3598.5|3
1655446380000|2022-06-17 06:13:00|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1655446390000|2022-06-17 06:13:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1655446400000|2022-06-17 06:13:20|3606.8|3600.8|3607.8|3601.8|3607.8|3601.8|3606.8|3600.8|2
1655446420000|2022-06-17 06:13:40|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|3
1655446480000|2022-06-17 06:14:40|3606.8|3600.8|3605|3599|3606.8|3600.8|3605|3599|3
1655446500000|2022-06-17 06:15:00|3606|3600|3608.3|3602.3|3608.3|3602.3|3606|3600|4
1655446520000|2022-06-17 06:15:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1655446530000|2022-06-17 06:15:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1655446560000|2022-06-17 06:16:00|3607.8|3601.8|3607.9|3601.9|3607.9|3601.9|3607.8|3601.8|2
1655446580000|2022-06-17 06:16:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1655446590000|2022-06-17 06:16:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1655446610000|2022-06-17 06:16:50|3608.5|3602.5|3607.5|3601.5|3608.5|3602.5|3607.5|3601.5|5
1655446620000|2022-06-17 06:17:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1655446630000|2022-06-17 06:17:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1655446660000|2022-06-17 06:17:40|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1655446740000|2022-06-17 06:19:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1655446840000|2022-06-17 06:20:40|3605|3599|3607.6|3601.6|3607.6|3601.6|3605|3599|2
1655446850000|2022-06-17 06:20:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1655447000000|2022-06-17 06:23:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1655447010000|2022-06-17 06:23:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1655447020000|2022-06-17 06:23:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1655447030000|2022-06-17 06:23:50|3607.5|3601.5|3606.4|3600.4|3607.5|3601.5|3606.4|3600.4|2
1655447040000|2022-06-17 06:24:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1655447050000|2022-06-17 06:24:10|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1655447060000|2022-06-17 06:24:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1655447080000|2022-06-17 06:24:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1655447220000|2022-06-17 06:27:00|3607.8|3601.8|3609.3|3603.3|3609.3|3603.3|3607.8|3601.8|3
1655447230000|2022-06-17 06:27:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1655447240000|2022-06-17 06:27:20|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|3
1655447270000|2022-06-17 06:27:50|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612|3606|4
1655447280000|2022-06-17 06:28:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1655447300000|2022-06-17 06:28:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1655447410000|2022-06-17 06:30:10|3611.4|3605.4|3612|3606|3612|3606|3611.4|3605.4|3
1655447420000|2022-06-17 06:30:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655447430000|2022-06-17 06:30:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1655447450000|2022-06-17 06:30:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1655447530000|2022-06-17 06:32:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|3
1655447540000|2022-06-17 06:32:20|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|3
1655447550000|2022-06-17 06:32:30|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|3
1655447560000|2022-06-17 06:32:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1655447580000|2022-06-17 06:33:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1655447610000|2022-06-17 06:33:30|3611.3|3605.3|3609.8|3603.8|3611.3|3605.3|3609.8|3603.8|2
1655447700000|2022-06-17 06:35:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1655447710000|2022-06-17 06:35:10|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|2
1655447720000|2022-06-17 06:35:20|3610|3604|3611|3605|3611|3605|3610|3604|3
1655447730000|2022-06-17 06:35:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1655447830000|2022-06-17 06:37:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1655447860000|2022-06-17 06:37:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1655447880000|2022-06-17 06:38:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1655447890000|2022-06-17 06:38:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1655447950000|2022-06-17 06:39:10|3610.5|3604.5|3612|3606|3612|3606|3610.5|3604.5|3
1655447990000|2022-06-17 06:39:50|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|3
1655448010000|2022-06-17 06:40:10|3613.5|3607.5|3613.3|3607.3|3613.8|3607.8|3613|3607|6
1655448020000|2022-06-17 06:40:20|3613|3607|3613|3607|3613.3|3607.3|3613|3607|3
1655448030000|2022-06-17 06:40:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1655448040000|2022-06-17 06:40:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1655448050000|2022-06-17 06:40:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1655448080000|2022-06-17 06:41:20|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1655448090000|2022-06-17 06:41:30|3613.5|3607.5|3613|3607|3613.8|3607.8|3613|3607|5
1655448110000|2022-06-17 06:41:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|4
1655448120000|2022-06-17 06:42:00|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|4
1655448130000|2022-06-17 06:42:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1655448140000|2022-06-17 06:42:20|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|7
1655448150000|2022-06-17 06:42:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1655448160000|2022-06-17 06:42:40|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1655448170000|2022-06-17 06:42:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1655448180000|2022-06-17 06:43:00|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613|3607|6
1655448200000|2022-06-17 06:43:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1655448210000|2022-06-17 06:43:30|3613|3607|3613|3607|3613|3607|3612.8|3606.8|3
1655448220000|2022-06-17 06:43:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1655448250000|2022-06-17 06:44:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1655448260000|2022-06-17 06:44:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1655448270000|2022-06-17 06:44:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1655448280000|2022-06-17 06:44:40|3613.5|3607.5|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|3
1655448300000|2022-06-17 06:45:00|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1655448320000|2022-06-17 06:45:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1655448360000|2022-06-17 06:46:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1655448370000|2022-06-17 06:46:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1655448390000|2022-06-17 06:46:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1655448550000|2022-06-17 06:49:10|3610.5|3604.5|3607.5|3601.5|3610.5|3604.5|3607.5|3601.5|5
1655448560000|2022-06-17 06:49:20|3607|3601|3607|3601|3607.8|3601.8|3607|3601|7
1655448610000|2022-06-17 06:50:10|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608.3|3602.3|2
1655448620000|2022-06-17 06:50:20|3609|3603|3607.8|3601.8|3609|3603|3607.8|3601.8|6
1655448660000|2022-06-17 06:51:00|3606.5|3600.5|3608.4|3602.4|3608.4|3602.4|3606.5|3600.5|3
1655448680000|2022-06-17 06:51:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1655448690000|2022-06-17 06:51:30|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1655448700000|2022-06-17 06:51:40|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|3
1655448710000|2022-06-17 06:51:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1655448720000|2022-06-17 06:52:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1655448730000|2022-06-17 06:52:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1655448740000|2022-06-17 06:52:20|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1655448750000|2022-06-17 06:52:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1655448760000|2022-06-17 06:52:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1655448770000|2022-06-17 06:52:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1655448810000|2022-06-17 06:53:30|3609.8|3603.8|3609.1|3603.1|3609.8|3603.8|3609.1|3603.1|2
1655448820000|2022-06-17 06:53:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1655448830000|2022-06-17 06:53:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1655448860000|2022-06-17 06:54:20|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1655448910000|2022-06-17 06:55:10|3607.9|3601.9|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|7
1655448930000|2022-06-17 06:55:30|3608.6|3602.6|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|8
1655448940000|2022-06-17 06:55:40|3608.1|3602.1|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|6
1655448950000|2022-06-17 06:55:50|3608.4|3602.4|3608.6|3602.6|3609.1|3603.1|3608.1|3602.1|7
1655448960000|2022-06-17 06:56:00|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1655448990000|2022-06-17 06:56:30|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|3
1655449000000|2022-06-17 06:56:40|3611.3|3605.3|3613.4|3607.4|3613.6|3607.6|3611.3|3605.3|5
1655449030000|2022-06-17 06:57:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655449060000|2022-06-17 06:57:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655449100000|2022-06-17 06:58:20|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|5
1655449110000|2022-06-17 06:58:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655449120000|2022-06-17 06:58:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655449160000|2022-06-17 06:59:20|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|2
1655449170000|2022-06-17 06:59:30|3612.6|3606.6|3614.9|3608.9|3614.9|3608.9|3612.6|3606.6|3
1655449190000|2022-06-17 06:59:50|3614.1|3608.1|3613.4|3607.4|3614.1|3608.1|3612.6|3606.6|4
1655449200000|2022-06-17 07:00:00|3613.1|3607.1|3605.6|3599.6|3613.1|3607.1|3605.6|3599.6|12
1655449210000|2022-06-17 07:00:10|3605.4|3599.4|3601.5|3595.5|3605.4|3599.4|3600|3594|4
1655449220000|2022-06-17 07:00:20|3601.3|3595.3|3603.4|3597.4|3606|3600|3600.8|3594.8|7
1655449230000|2022-06-17 07:00:30|3604.8|3598.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|5
1655449240000|2022-06-17 07:00:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1655449250000|2022-06-17 07:00:50|3606.3|3600.3|3607|3601|3607|3601|3606.3|3600.3|2
1655449280000|2022-06-17 07:01:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1655449290000|2022-06-17 07:01:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1655449300000|2022-06-17 07:01:40|3606.9|3600.9|3612|3606|3612|3606|3606.5|3600.5|4
1655449310000|2022-06-17 07:01:50|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1655449320000|2022-06-17 07:02:00|3610.4|3604.4|3608.1|3602.1|3610.4|3604.4|3608.1|3602.1|5
1655449360000|2022-06-17 07:02:40|3607.5|3601.5|3606.3|3600.3|3607.5|3601.5|3606.3|3600.3|2
1655449380000|2022-06-17 07:03:00|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|2
1655449390000|2022-06-17 07:03:10|3604.5|3598.5|3601.5|3595.5|3604.5|3598.5|3601.5|3595.5|3
1655449400000|2022-06-17 07:03:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655449410000|2022-06-17 07:03:30|3601.1|3595.1|3599.9|3593.9|3601.1|3595.1|3599.9|3593.9|3
1655449420000|2022-06-17 07:03:40|3600.8|3594.8|3603.4|3597.4|3603.5|3597.5|3600.8|3594.8|3
1655449430000|2022-06-17 07:03:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655449440000|2022-06-17 07:04:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1655449480000|2022-06-17 07:04:40|3603.4|3597.4|3602.5|3596.5|3603.4|3597.4|3602.5|3596.5|3
1655449490000|2022-06-17 07:04:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655449520000|2022-06-17 07:05:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|4
1655449530000|2022-06-17 07:05:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655449540000|2022-06-17 07:05:40|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1655449570000|2022-06-17 07:06:10|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1655449590000|2022-06-17 07:06:30|3599.1|3593.1|3594.4|3588.4|3599.1|3593.1|3594.4|3588.4|2
1655449600000|2022-06-17 07:06:40|3594.3|3588.3|3594.4|3588.4|3594.4|3588.4|3594.3|3588.3|2
1655449610000|2022-06-17 07:06:50|3593.5|3587.5|3594.8|3588.8|3594.8|3588.8|3593.5|3587.5|3
1655449620000|2022-06-17 07:07:00|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1655449630000|2022-06-17 07:07:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1655449670000|2022-06-17 07:07:50|3594.6|3588.6|3595.4|3589.4|3595.6|3589.6|3594.6|3588.6|4
1655449680000|2022-06-17 07:08:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655449690000|2022-06-17 07:08:10|3596.1|3590.1|3596.4|3590.4|3596.6|3590.6|3596.1|3590.1|3
1655449720000|2022-06-17 07:08:40|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1655449750000|2022-06-17 07:09:10|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655449760000|2022-06-17 07:09:20|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1655449770000|2022-06-17 07:09:30|3596.1|3590.1|3594.9|3588.9|3596.1|3590.1|3594.9|3588.9|3
1655449790000|2022-06-17 07:09:50|3594.6|3588.6|3593.6|3587.6|3594.6|3588.6|3593.6|3587.6|3
1655449800000|2022-06-17 07:10:00|3591.1|3585.1|3591.4|3585.4|3591.6|3585.6|3591.1|3585.1|3
1655449820000|2022-06-17 07:10:20|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3588.1|3582.1|4
1655449830000|2022-06-17 07:10:30|3589.3|3583.3|3589.4|3583.4|3589.4|3583.4|3589.3|3583.3|2
1655449840000|2022-06-17 07:10:40|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1655449860000|2022-06-17 07:11:00|3589.9|3583.9|3590.6|3584.6|3590.6|3584.6|3589.9|3583.9|3
1655449890000|2022-06-17 07:11:30|3590.9|3584.9|3593|3587|3593.1|3587.1|3590.9|3584.9|3
1655449900000|2022-06-17 07:11:40|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|3
1655449910000|2022-06-17 07:11:50|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1655449940000|2022-06-17 07:12:20|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1655449950000|2022-06-17 07:12:30|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1655449970000|2022-06-17 07:12:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655450000000|2022-06-17 07:13:20|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1655450040000|2022-06-17 07:14:00|3589.9|3583.9|3591.1|3585.1|3591.1|3585.1|3589.9|3583.9|2
1655450050000|2022-06-17 07:14:10|3591.6|3585.6|3592.4|3586.4|3592.4|3586.4|3591.6|3585.6|3
1655450060000|2022-06-17 07:14:20|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1655450080000|2022-06-17 07:14:40|3593.6|3587.6|3595.4|3589.4|3595.4|3589.4|3593.6|3587.6|2
1655450130000|2022-06-17 07:15:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1655450140000|2022-06-17 07:15:40|3594.9|3588.9|3591.1|3585.1|3594.9|3588.9|3591.1|3585.1|4
1655450150000|2022-06-17 07:15:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655450180000|2022-06-17 07:16:20|3590.6|3584.6|3588.6|3582.6|3590.6|3584.6|3588.6|3582.6|3
1655450190000|2022-06-17 07:16:30|3587.9|3581.9|3586.4|3580.4|3587.9|3581.9|3586.4|3580.4|3
1655450220000|2022-06-17 07:17:00|3586.6|3580.6|3587.9|3581.9|3587.9|3581.9|3586.6|3580.6|2
1655450240000|2022-06-17 07:17:20|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|2
1655450260000|2022-06-17 07:17:40|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|2
1655450280000|2022-06-17 07:18:00|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1655450300000|2022-06-17 07:18:20|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1655450330000|2022-06-17 07:18:50|3587.4|3581.4|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|3
1655450340000|2022-06-17 07:19:00|3586.1|3580.1|3589.8|3583.8|3589.8|3583.8|3586.1|3580.1|2
1655450350000|2022-06-17 07:19:10|3589.5|3583.5|3595.1|3589.1|3596.5|3589.4|3589.5|3583.5|5
1655450360000|2022-06-17 07:19:20|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|3
1655450370000|2022-06-17 07:19:30|3595.4|3589.4|3594.5|3588.5|3595.4|3589.4|3594.5|3588.5|2
1655450390000|2022-06-17 07:19:50|3594.3|3588.3|3593.9|3587.9|3594.3|3588.3|3593.9|3587.9|3
1655450430000|2022-06-17 07:20:30|3594|3588|3598.4|3592.4|3598.4|3592.4|3594|3588|7
1655450440000|2022-06-17 07:20:40|3598.5|3592.5|3599|3593|3599|3593|3598.4|3592.4|3
1655450470000|2022-06-17 07:21:10|3599.1|3593.1|3596.8|3590.8|3599.1|3593.1|3596.8|3590.8|5
1655450490000|2022-06-17 07:21:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1655450520000|2022-06-17 07:22:00|3596.1|3590.1|3594.6|3588.6|3596.1|3590.1|3594.6|3588.6|2
1655450570000|2022-06-17 07:22:50|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|2
1655450580000|2022-06-17 07:23:00|3595.1|3589.1|3602.1|3596.1|3602.1|3596.1|3594.4|3588.4|9
1655450600000|2022-06-17 07:23:20|3601.4|3595.4|3601.3|3595.3|3601.4|3595.4|3601.3|3595.3|2
1655450610000|2022-06-17 07:23:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655450620000|2022-06-17 07:23:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655450630000|2022-06-17 07:23:50|3601.1|3595.1|3605.4|3599.4|3605.4|3599.4|3601.1|3595.1|4
1655450640000|2022-06-17 07:24:00|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|3
1655450650000|2022-06-17 07:24:10|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|3
1655450660000|2022-06-17 07:24:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655450670000|2022-06-17 07:24:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655450690000|2022-06-17 07:24:50|3608|3602|3608.1|3602.1|3608.1|3602.1|3608|3602|2
1655450700000|2022-06-17 07:25:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655450710000|2022-06-17 07:25:10|3607.6|3601.6|3606.4|3600.4|3607.6|3601.6|3606.1|3600.1|3
1655450720000|2022-06-17 07:25:20|3606.1|3600.1|3604.6|3598.6|3606.1|3600.1|3604.6|3598.6|2
1655450730000|2022-06-17 07:25:30|3604.4|3598.4|3605.4|3599.4|3605.4|3599.4|3604.4|3598.4|3
1655450750000|2022-06-17 07:25:50|3604.1|3598.1|3605.1|3599.1|3605.6|3599.6|3604.1|3598.1|3
1655450760000|2022-06-17 07:26:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655450810000|2022-06-17 07:26:50|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1655450820000|2022-06-17 07:27:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655450850000|2022-06-17 07:27:30|3603.1|3597.1|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|4
1655450870000|2022-06-17 07:27:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1655450890000|2022-06-17 07:28:10|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1655450900000|2022-06-17 07:28:20|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1655450910000|2022-06-17 07:28:30|3603.1|3597.1|3601.6|3595.6|3603.1|3597.1|3601.6|3595.6|3
1655450920000|2022-06-17 07:28:40|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655450940000|2022-06-17 07:29:00|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1655450950000|2022-06-17 07:29:10|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1655450970000|2022-06-17 07:29:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655450980000|2022-06-17 07:29:40|3601.9|3595.9|3602.1|3596.1|3602.6|3596.6|3601.9|3595.9|4
1655450990000|2022-06-17 07:29:50|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3601.9|3595.9|3
1655451020000|2022-06-17 07:30:20|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1655451030000|2022-06-17 07:30:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655451040000|2022-06-17 07:30:40|3601.1|3595.1|3598.4|3592.4|3601.1|3595.1|3598.4|3592.4|2
1655451060000|2022-06-17 07:31:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655451090000|2022-06-17 07:31:30|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|2
1655451160000|2022-06-17 07:32:40|3597.4|3591.4|3596.9|3590.9|3597.4|3591.4|3596.9|3590.9|3
1655451180000|2022-06-17 07:33:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655451190000|2022-06-17 07:33:10|3596.1|3590.1|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|2
1655451230000|2022-06-17 07:33:50|3596.4|3590.4|3599.4|3593.4|3599.4|3593.4|3596.4|3590.4|3
1655451240000|2022-06-17 07:34:00|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1655451260000|2022-06-17 07:34:20|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1655451280000|2022-06-17 07:34:40|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|4
1655451300000|2022-06-17 07:35:00|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655451330000|2022-06-17 07:35:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655451350000|2022-06-17 07:35:50|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.1|3589.1|3
1655451380000|2022-06-17 07:36:20|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1655451400000|2022-06-17 07:36:40|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1655451410000|2022-06-17 07:36:50|3594.9|3588.9|3596.6|3590.6|3596.6|3590.6|3594.9|3588.9|3
1655451420000|2022-06-17 07:37:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655451460000|2022-06-17 07:37:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655451470000|2022-06-17 07:37:50|3596.4|3590.4|3595.4|3589.4|3596.4|3590.4|3595.4|3589.4|2
1655451500000|2022-06-17 07:38:20|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1655451510000|2022-06-17 07:38:30|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655451550000|2022-06-17 07:39:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655451560000|2022-06-17 07:39:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655451570000|2022-06-17 07:39:30|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1655451600000|2022-06-17 07:40:00|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3593.1|3587.1|5
1655451640000|2022-06-17 07:40:40|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.6|3587.6|2
1655451670000|2022-06-17 07:41:10|3593.4|3587.4|3594.1|3588.1|3594.1|3588.1|3593.4|3587.4|2
1655451690000|2022-06-17 07:41:30|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|2
1655451710000|2022-06-17 07:41:50|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|3
1655451760000|2022-06-17 07:42:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1655451800000|2022-06-17 07:43:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655451830000|2022-06-17 07:43:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655451850000|2022-06-17 07:44:10|3596.1|3590.1|3598.9|3592.9|3598.9|3592.9|3596.1|3590.1|3
1655451880000|2022-06-17 07:44:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1655451890000|2022-06-17 07:44:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1655451940000|2022-06-17 07:45:40|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1655451950000|2022-06-17 07:45:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655451980000|2022-06-17 07:46:20|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655452000000|2022-06-17 07:46:40|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655452040000|2022-06-17 07:47:20|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1655452080000|2022-06-17 07:48:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655452090000|2022-06-17 07:48:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1655452120000|2022-06-17 07:48:40|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1655452130000|2022-06-17 07:48:50|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1655452140000|2022-06-17 07:49:00|3596.9|3590.9|3595.9|3589.9|3596.9|3590.9|3595.9|3589.9|2
1655452150000|2022-06-17 07:49:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655452210000|2022-06-17 07:50:10|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655452230000|2022-06-17 07:50:30|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1655452270000|2022-06-17 07:51:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655452330000|2022-06-17 07:52:10|3595.4|3589.4|3596.6|3590.6|3596.6|3590.6|3595.4|3589.4|2
1655452360000|2022-06-17 07:52:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655452420000|2022-06-17 07:53:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1655452440000|2022-06-17 07:54:00|3595.9|3589.9|3593.6|3587.6|3595.9|3589.9|3593.6|3587.6|6
1655452470000|2022-06-17 07:54:30|3593.9|3587.9|3595.1|3589.1|3595.4|3589.4|3593.9|3587.9|3
1655452490000|2022-06-17 07:54:50|3595.4|3589.4|3597.5|3591.5|3597.5|3591.5|3595.4|3589.4|3
1655452510000|2022-06-17 07:55:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655452610000|2022-06-17 07:56:50|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655452630000|2022-06-17 07:57:10|3598.6|3592.6|3601.9|3595.9|3601.9|3595.9|3598.6|3592.6|4
1655452640000|2022-06-17 07:57:20|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|4
1655452700000|2022-06-17 07:58:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655452710000|2022-06-17 07:58:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655452720000|2022-06-17 07:58:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655452730000|2022-06-17 07:58:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655452800000|2022-06-17 08:00:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655452840000|2022-06-17 08:00:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655452850000|2022-06-17 08:00:50|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1655452860000|2022-06-17 08:01:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655452870000|2022-06-17 08:01:10|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655452880000|2022-06-17 08:01:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655452900000|2022-06-17 08:01:40|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|3
1655452910000|2022-06-17 08:01:50|3598.4|3592.4|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|3
1655452960000|2022-06-17 08:02:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655452980000|2022-06-17 08:03:00|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655452990000|2022-06-17 08:03:10|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1655453090000|2022-06-17 08:04:50|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1655453120000|2022-06-17 08:05:20|3598.4|3592.4|3601.1|3595.1|3601.1|3595.1|3598.4|3592.4|2
1655453130000|2022-06-17 08:05:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655453140000|2022-06-17 08:05:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655453180000|2022-06-17 08:06:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655453190000|2022-06-17 08:06:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655453230000|2022-06-17 08:07:10|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|2
1655453240000|2022-06-17 08:07:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655453280000|2022-06-17 08:08:00|3598.6|3592.6|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|3
1655453290000|2022-06-17 08:08:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655453310000|2022-06-17 08:08:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1655453320000|2022-06-17 08:08:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655453330000|2022-06-17 08:08:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655453350000|2022-06-17 08:09:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655453370000|2022-06-17 08:09:30|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655453420000|2022-06-17 08:10:20|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|4
1655453430000|2022-06-17 08:10:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655453460000|2022-06-17 08:11:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655453470000|2022-06-17 08:11:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655453530000|2022-06-17 08:12:10|3599.1|3593.1|3603.1|3597.1|3603.6|3597.6|3599.1|3593.1|7
1655453540000|2022-06-17 08:12:20|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|4
1655453560000|2022-06-17 08:12:40|3601.6|3595.6|3600.9|3594.9|3601.6|3595.6|3600.9|3594.9|2
1655453570000|2022-06-17 08:12:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655453580000|2022-06-17 08:13:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655453660000|2022-06-17 08:14:20|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655453700000|2022-06-17 08:15:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655453740000|2022-06-17 08:15:40|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|3
1655453750000|2022-06-17 08:15:50|3597.4|3591.4|3598.9|3592.9|3599.6|3593.6|3597.4|3591.4|5
1655453770000|2022-06-17 08:16:10|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|2
1655453780000|2022-06-17 08:16:20|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1655453800000|2022-06-17 08:16:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655453830000|2022-06-17 08:17:10|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1655453840000|2022-06-17 08:17:20|3601|3595|3602|3596|3602|3596|3601|3595|3
1655453850000|2022-06-17 08:17:30|3604.4|3598.4|3603.6|3597.6|3605.1|3599.1|3603.6|3597.6|3
1655453860000|2022-06-17 08:17:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655453890000|2022-06-17 08:18:10|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1655453910000|2022-06-17 08:18:30|3602.6|3596.6|3603.4|3597.4|3603.4|3597.4|3602.6|3596.6|2
1655453940000|2022-06-17 08:19:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655453960000|2022-06-17 08:19:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655453970000|2022-06-17 08:19:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655454010000|2022-06-17 08:20:10|3603.6|3597.6|3605|3599|3605.1|3599.1|3603.6|3597.6|5
1655454030000|2022-06-17 08:20:30|3605.4|3599.4|3605.9|3599.9|3606.1|3600.1|3605.4|3599.4|3
1655454040000|2022-06-17 08:20:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1655454050000|2022-06-17 08:20:50|3606.4|3600.4|3605.4|3599.4|3606.4|3600.4|3605.1|3599.1|3
1655454090000|2022-06-17 08:21:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655454100000|2022-06-17 08:21:40|3604.6|3598.6|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|2
1655454110000|2022-06-17 08:21:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655454120000|2022-06-17 08:22:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655454130000|2022-06-17 08:22:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1655454190000|2022-06-17 08:23:10|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1655454230000|2022-06-17 08:23:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1655454250000|2022-06-17 08:24:10|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1655454270000|2022-06-17 08:24:30|3602.1|3596.1|3603.1|3597.1|3603.1|3597.1|3602.1|3596.1|2
1655454320000|2022-06-17 08:25:20|3603.4|3597.4|3603.9|3597.9|3603.9|3597.9|3603.4|3597.4|3
1655454330000|2022-06-17 08:25:30|3604.8|3598.8|3603.6|3597.6|3605.1|3599.1|3603.6|3597.6|6
1655454340000|2022-06-17 08:25:40|3603.4|3597.4|3600|3594|3603.4|3597.4|3600|3594|6
1655454350000|2022-06-17 08:25:50|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1655454370000|2022-06-17 08:26:10|3600.9|3594.9|3601.6|3595.6|3601.6|3595.6|3600.9|3594.9|2
1655454380000|2022-06-17 08:26:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655454420000|2022-06-17 08:27:00|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1655454440000|2022-06-17 08:27:20|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655454460000|2022-06-17 08:27:40|3600.4|3594.4|3599.1|3593.1|3600.4|3594.4|3599.1|3593.1|4
1655454480000|2022-06-17 08:28:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655454490000|2022-06-17 08:28:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655454500000|2022-06-17 08:28:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655454510000|2022-06-17 08:28:30|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655454540000|2022-06-17 08:29:00|3597.9|3591.9|3595.1|3589.1|3597.9|3591.9|3595.1|3589.1|4
1655454560000|2022-06-17 08:29:20|3594.9|3588.9|3594.4|3588.4|3594.9|3588.9|3594.4|3588.4|2
1655454570000|2022-06-17 08:29:30|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1655454580000|2022-06-17 08:29:40|3593.6|3587.6|3593.1|3587.1|3593.6|3587.6|3593.1|3587.1|2
1655454600000|2022-06-17 08:30:00|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1655454610000|2022-06-17 08:30:10|3592.4|3586.4|3593.4|3587.4|3593.4|3587.4|3592.4|3586.4|2
1655454620000|2022-06-17 08:30:20|3593.6|3587.6|3595.6|3589.6|3595.6|3589.6|3593.6|3587.6|2
1655454630000|2022-06-17 08:30:30|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|2
1655454650000|2022-06-17 08:30:50|3597.1|3591.1|3599.6|3593.6|3599.9|3593.9|3597.1|3591.1|4
1655454660000|2022-06-17 08:31:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1655454670000|2022-06-17 08:31:10|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1655454700000|2022-06-17 08:31:40|3600.4|3594.4|3595.6|3589.6|3600.6|3594.6|3595.6|3589.6|6
1655454750000|2022-06-17 08:32:30|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|2
1655454760000|2022-06-17 08:32:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1655454780000|2022-06-17 08:33:00|3596.1|3590.1|3598.8|3592.8|3598.8|3592.8|3596.1|3590.1|3
1655454790000|2022-06-17 08:33:10|3599.4|3593.4|3599.8|3593.8|3599.8|3593.8|3599.4|3593.4|2
1655454800000|2022-06-17 08:33:20|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|2
1655454810000|2022-06-17 08:33:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655454820000|2022-06-17 08:33:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655454830000|2022-06-17 08:33:50|3600.1|3594.1|3604.6|3598.6|3604.6|3598.6|3600.1|3594.1|3
1655454840000|2022-06-17 08:34:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655454890000|2022-06-17 08:34:50|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.1|3597.1|3
1655454900000|2022-06-17 08:35:00|3604.4|3598.4|3603.1|3597.1|3605.3|3599.3|3603.1|3597.1|3
1655454910000|2022-06-17 08:35:10|3604.4|3598.4|3606.1|3600.1|3606.1|3600.1|3604.4|3598.4|3
1655454920000|2022-06-17 08:35:20|3607|3601|3606.6|3600.6|3607|3601|3606.6|3600.6|2
1655454930000|2022-06-17 08:35:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655454940000|2022-06-17 08:35:40|3606.9|3600.9|3607.9|3601.9|3608.1|3602.1|3606.9|3600.9|3
1655454950000|2022-06-17 08:35:50|3606.9|3600.9|3604.4|3598.4|3606.9|3600.9|3604.4|3598.4|4
1655454960000|2022-06-17 08:36:00|3605.8|3599.8|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|3
1655454970000|2022-06-17 08:36:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1655454980000|2022-06-17 08:36:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655455000000|2022-06-17 08:36:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655455040000|2022-06-17 08:37:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655455080000|2022-06-17 08:38:00|3608.1|3602.1|3607.6|3601.6|3608.6|3602.6|3607.6|3601.6|3
1655455100000|2022-06-17 08:38:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655455110000|2022-06-17 08:38:30|3607.4|3601.4|3606.1|3600.1|3607.4|3601.4|3606.1|3600.1|3
1655455120000|2022-06-17 08:38:40|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|3
1655455160000|2022-06-17 08:39:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1655455170000|2022-06-17 08:39:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1655455180000|2022-06-17 08:39:40|3611|3605|3612.5|3606.5|3612.5|3606.5|3611|3605|4
1655455200000|2022-06-17 08:40:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655455210000|2022-06-17 08:40:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1655455220000|2022-06-17 08:40:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655455260000|2022-06-17 08:41:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1655455270000|2022-06-17 08:41:10|3611.1|3605.1|3609.6|3603.6|3611.1|3605.1|3609.6|3603.6|2
1655455280000|2022-06-17 08:41:20|3609.4|3603.4|3608.6|3602.6|3609.4|3603.4|3608.6|3602.6|2
1655455320000|2022-06-17 08:42:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655455330000|2022-06-17 08:42:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655455360000|2022-06-17 08:42:40|3608.4|3602.4|3607.1|3601.1|3608.4|3602.4|3607.1|3601.1|2
1655455370000|2022-06-17 08:42:50|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3604.6|3598.6|4
1655455380000|2022-06-17 08:43:00|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655455400000|2022-06-17 08:43:20|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655455440000|2022-06-17 08:44:00|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1655455460000|2022-06-17 08:44:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1655455470000|2022-06-17 08:44:30|3604.4|3598.4|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|3
1655455500000|2022-06-17 08:45:00|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|3
1655455510000|2022-06-17 08:45:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|3
1655455520000|2022-06-17 08:45:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655455560000|2022-06-17 08:46:00|3605.4|3599.4|3607.6|3601.6|3607.6|3601.6|3605.4|3599.4|3
1655455580000|2022-06-17 08:46:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655455610000|2022-06-17 08:46:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655455640000|2022-06-17 08:47:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655455650000|2022-06-17 08:47:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1655455680000|2022-06-17 08:48:00|3608.9|3602.9|3610.1|3604.1|3610.1|3604.1|3608.9|3602.9|5
1655455700000|2022-06-17 08:48:20|3609.9|3603.9|3610.9|3604.9|3610.9|3604.9|3609.9|3603.9|2
1655455740000|2022-06-17 08:49:00|3609.4|3603.4|3610.9|3604.9|3610.9|3604.9|3609.4|3603.4|2
1655455840000|2022-06-17 08:50:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1655455850000|2022-06-17 08:50:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655455860000|2022-06-17 08:51:00|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1655455880000|2022-06-17 08:51:20|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1655455900000|2022-06-17 08:51:40|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655455930000|2022-06-17 08:52:10|3610.6|3604.6|3609.8|3603.8|3610.6|3604.6|3609.8|3603.8|2
1655455950000|2022-06-17 08:52:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655455980000|2022-06-17 08:53:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655456000000|2022-06-17 08:53:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655456030000|2022-06-17 08:53:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655456040000|2022-06-17 08:54:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655456100000|2022-06-17 08:55:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655456120000|2022-06-17 08:55:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655456150000|2022-06-17 08:55:50|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1655456160000|2022-06-17 08:56:00|3610.1|3604.1|3611.9|3605.9|3612.4|3606.4|3610.1|3604.1|4
1655456190000|2022-06-17 08:56:30|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1655456210000|2022-06-17 08:56:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1655456260000|2022-06-17 08:57:40|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1655456300000|2022-06-17 08:58:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1655456310000|2022-06-17 08:58:30|3609.4|3603.4|3608.6|3602.6|3609.4|3603.4|3608.6|3602.6|2
1655456320000|2022-06-17 08:58:40|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1655456400000|2022-06-17 09:00:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655456450000|2022-06-17 09:00:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1655456500000|2022-06-17 09:01:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655456540000|2022-06-17 09:02:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655456560000|2022-06-17 09:02:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655456590000|2022-06-17 09:03:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655456600000|2022-06-17 09:03:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1655456630000|2022-06-17 09:03:50|3607.9|3601.9|3608.9|3602.9|3609.1|3603.1|3607.9|3601.9|3
1655456640000|2022-06-17 09:04:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655456680000|2022-06-17 09:04:40|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1655456720000|2022-06-17 09:05:20|3607.6|3601.6|3605.6|3599.6|3607.6|3601.6|3605.6|3599.6|4
1655456730000|2022-06-17 09:05:30|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1655456750000|2022-06-17 09:05:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|3
1655456770000|2022-06-17 09:06:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1655456780000|2022-06-17 09:06:20|3604.9|3598.9|3604.6|3598.6|3605.4|3599.4|3604.4|3598.4|4
1655456800000|2022-06-17 09:06:40|3604.4|3598.4|3600.6|3594.6|3604.4|3598.4|3600.6|3594.6|4
1655456810000|2022-06-17 09:06:50|3600.9|3594.9|3599.6|3593.6|3600.9|3594.9|3599.6|3593.6|2
1655456830000|2022-06-17 09:07:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1655456850000|2022-06-17 09:07:30|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|2
1655456860000|2022-06-17 09:07:40|3600.9|3594.9|3604.1|3598.1|3604.1|3598.1|3600.9|3594.9|9
1655456870000|2022-06-17 09:07:50|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|2
1655456920000|2022-06-17 09:08:40|3604.4|3598.4|3603.4|3597.4|3604.4|3598.4|3603.4|3597.4|2
1655456960000|2022-06-17 09:09:20|3603.1|3597.1|3602.4|3596.4|3603.1|3597.1|3602.4|3596.4|2
1655456970000|2022-06-17 09:09:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655457010000|2022-06-17 09:10:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655457020000|2022-06-17 09:10:20|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655457040000|2022-06-17 09:10:40|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1655457050000|2022-06-17 09:10:50|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1655457060000|2022-06-17 09:11:00|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1655457110000|2022-06-17 09:11:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655457130000|2022-06-17 09:12:10|3599.6|3593.6|3600.6|3594.6|3600.6|3594.6|3599.6|3593.6|2
1655457150000|2022-06-17 09:12:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655457200000|2022-06-17 09:13:20|3600.1|3594.1|3600.4|3594.4|3600.6|3594.6|3600.1|3594.1|3
1655457220000|2022-06-17 09:13:40|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1655457250000|2022-06-17 09:14:10|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1655457290000|2022-06-17 09:14:50|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655457300000|2022-06-17 09:15:00|3598.6|3592.6|3597.6|3591.6|3598.6|3592.6|3597.6|3591.6|3
1655457310000|2022-06-17 09:15:10|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1655457340000|2022-06-17 09:15:40|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1655457360000|2022-06-17 09:16:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1655457380000|2022-06-17 09:16:20|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1655457390000|2022-06-17 09:16:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655457400000|2022-06-17 09:16:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655457440000|2022-06-17 09:17:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655457480000|2022-06-17 09:18:00|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1655457490000|2022-06-17 09:18:10|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1655457530000|2022-06-17 09:18:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655457550000|2022-06-17 09:19:10|3598.4|3592.4|3597.6|3591.6|3598.4|3592.4|3597.6|3591.6|2
1655457580000|2022-06-17 09:19:40|3597.4|3591.4|3594.1|3588.1|3597.4|3591.4|3594.1|3588.1|3
1655457610000|2022-06-17 09:20:10|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655457620000|2022-06-17 09:20:20|3593.6|3587.6|3592.9|3586.9|3593.6|3587.6|3592.8|3586.8|3
1655457640000|2022-06-17 09:20:40|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1655457650000|2022-06-17 09:20:50|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1655457670000|2022-06-17 09:21:10|3591.4|3585.4|3589.6|3583.6|3591.4|3585.4|3589.6|3583.6|3
1655457690000|2022-06-17 09:21:30|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1655457700000|2022-06-17 09:21:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1655457720000|2022-06-17 09:22:00|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1655457760000|2022-06-17 09:22:40|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655457770000|2022-06-17 09:22:50|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|3
1655457780000|2022-06-17 09:23:00|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1655457810000|2022-06-17 09:23:30|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655457820000|2022-06-17 09:23:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655457850000|2022-06-17 09:24:10|3589.6|3583.6|3592.6|3586.6|3592.6|3586.6|3589.6|3583.6|3
1655457860000|2022-06-17 09:24:20|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1655457890000|2022-06-17 09:24:50|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1655457910000|2022-06-17 09:25:10|3591|3585|3590.8|3584.8|3591.1|3585.1|3590.8|3584.8|3
1655457920000|2022-06-17 09:25:20|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1655457950000|2022-06-17 09:25:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655458000000|2022-06-17 09:26:40|3588.6|3582.6|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|2
1655458040000|2022-06-17 09:27:20|3588.6|3582.6|3588.1|3582.1|3588.6|3582.6|3588.1|3582.1|2
1655458050000|2022-06-17 09:27:30|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1655458090000|2022-06-17 09:28:10|3586.9|3580.9|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|2
1655458130000|2022-06-17 09:28:50|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655458140000|2022-06-17 09:29:00|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655458160000|2022-06-17 09:29:20|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655458190000|2022-06-17 09:29:50|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3585.9|3579.9|3
1655458200000|2022-06-17 09:30:00|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655458280000|2022-06-17 09:31:20|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655458290000|2022-06-17 09:31:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655458300000|2022-06-17 09:31:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655458310000|2022-06-17 09:31:50|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655458380000|2022-06-17 09:33:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655458390000|2022-06-17 09:33:10|3583.9|3577.9|3582.6|3576.6|3583.9|3577.9|3582.6|3576.6|4
1655458400000|2022-06-17 09:33:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655458420000|2022-06-17 09:33:40|3581.9|3575.9|3581.6|3575.6|3581.9|3575.9|3581.4|3575.4|4
1655458430000|2022-06-17 09:33:50|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|2
1655458440000|2022-06-17 09:34:00|3581.9|3575.9|3580.6|3574.6|3581.9|3575.9|3580.6|3574.6|3
1655458450000|2022-06-17 09:34:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655458470000|2022-06-17 09:34:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655458480000|2022-06-17 09:34:40|3579.4|3573.4|3578.6|3572.6|3579.4|3573.4|3578.6|3572.6|3
1655458490000|2022-06-17 09:34:50|3579.4|3573.4|3582.9|3576.9|3583.1|3577.1|3579.4|3573.4|6
1655458500000|2022-06-17 09:35:00|3583.4|3577.4|3583.9|3577.9|3583.9|3577.9|3583.4|3577.4|3
1655458510000|2022-06-17 09:35:10|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655458540000|2022-06-17 09:35:40|3583.9|3577.9|3583|3577|3583.9|3577.9|3582.8|3576.8|3
1655458550000|2022-06-17 09:35:50|3582.8|3576.8|3584.6|3578.6|3584.6|3578.6|3582.8|3576.8|4
1655458560000|2022-06-17 09:36:00|3584.9|3578.9|3584.9|3578.9|3585.9|3579.9|3584.9|3578.9|4
1655458570000|2022-06-17 09:36:10|3585.9|3579.9|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|3
1655458580000|2022-06-17 09:36:20|3587.1|3581.1|3589.4|3583.4|3589.4|3583.4|3587.1|3581.1|4
1655458590000|2022-06-17 09:36:30|3588.9|3582.9|3587.9|3581.9|3588.9|3582.9|3587.9|3581.9|3
1655458600000|2022-06-17 09:36:40|3588.4|3582.4|3587.9|3581.9|3588.4|3582.4|3587.9|3581.9|2
1655458610000|2022-06-17 09:36:50|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1655458620000|2022-06-17 09:37:00|3587.1|3581.1|3586.1|3580.1|3587.6|3581.6|3586.1|3580.1|5
1655458630000|2022-06-17 09:37:10|3585.6|3579.6|3582.9|3576.9|3585.6|3579.6|3582.9|3576.9|5
1655458640000|2022-06-17 09:37:20|3582.1|3576.1|3582.9|3576.9|3582.9|3576.9|3581.1|3575.1|4
1655458650000|2022-06-17 09:37:30|3582.6|3576.6|3582.1|3576.1|3582.6|3576.6|3582.1|3576.1|2
1655458660000|2022-06-17 09:37:40|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655458670000|2022-06-17 09:37:50|3581.9|3575.9|3582.6|3576.6|3582.6|3576.6|3581.9|3575.9|2
1655458680000|2022-06-17 09:38:00|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655458690000|2022-06-17 09:38:10|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655458710000|2022-06-17 09:38:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655458720000|2022-06-17 09:38:40|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|2
1655458730000|2022-06-17 09:38:50|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655458740000|2022-06-17 09:39:00|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655458750000|2022-06-17 09:39:10|3581.4|3575.4|3584.3|3578.3|3584.3|3578.3|3581.4|3575.4|3
1655458760000|2022-06-17 09:39:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1655458770000|2022-06-17 09:39:30|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655458780000|2022-06-17 09:39:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655458790000|2022-06-17 09:39:50|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655458810000|2022-06-17 09:40:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655458830000|2022-06-17 09:40:30|3584.1|3578.1|3584.9|3578.9|3584.9|3578.9|3583.6|3577.6|6
1655458840000|2022-06-17 09:40:40|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655458940000|2022-06-17 09:42:20|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1655458990000|2022-06-17 09:43:10|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1655459030000|2022-06-17 09:43:50|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655459040000|2022-06-17 09:44:00|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655459130000|2022-06-17 09:45:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655459170000|2022-06-17 09:46:10|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655459180000|2022-06-17 09:46:20|3583.9|3577.9|3582.9|3576.9|3583.9|3577.9|3582.9|3576.9|3
1655459200000|2022-06-17 09:46:40|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655459220000|2022-06-17 09:47:00|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655459230000|2022-06-17 09:47:10|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655459260000|2022-06-17 09:47:40|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655459270000|2022-06-17 09:47:50|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655459280000|2022-06-17 09:48:00|3582.9|3576.9|3582.4|3576.4|3582.9|3576.9|3582.4|3576.4|2
1655459290000|2022-06-17 09:48:10|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1655459310000|2022-06-17 09:48:30|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655459320000|2022-06-17 09:48:40|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.6|3574.6|4
1655459340000|2022-06-17 09:49:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.6|3573.6|4
1655459370000|2022-06-17 09:49:30|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|2
1655459380000|2022-06-17 09:49:40|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655459390000|2022-06-17 09:49:50|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655459400000|2022-06-17 09:50:00|3579.9|3573.9|3581.9|3575.9|3581.9|3575.9|3579.9|3573.9|6
1655459410000|2022-06-17 09:50:10|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|5
1655459430000|2022-06-17 09:50:30|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1655459440000|2022-06-17 09:50:40|3582.4|3576.4|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|2
1655459450000|2022-06-17 09:50:50|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655459460000|2022-06-17 09:51:00|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655459480000|2022-06-17 09:51:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655459490000|2022-06-17 09:51:30|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655459500000|2022-06-17 09:51:40|3581.4|3575.4|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|3
1655459510000|2022-06-17 09:51:50|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655459520000|2022-06-17 09:52:00|3580.4|3574.4|3581.9|3575.9|3581.9|3575.9|3580.4|3574.4|2
1655459530000|2022-06-17 09:52:10|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655459540000|2022-06-17 09:52:20|3581.9|3575.9|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|2
1655459550000|2022-06-17 09:52:30|3581.9|3575.9|3580.9|3574.9|3581.9|3575.9|3580.9|3574.9|3
1655459560000|2022-06-17 09:52:40|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655459570000|2022-06-17 09:52:50|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655459580000|2022-06-17 09:53:00|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655459590000|2022-06-17 09:53:10|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655459610000|2022-06-17 09:53:30|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655459660000|2022-06-17 09:54:20|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655459670000|2022-06-17 09:54:30|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|2
1655459680000|2022-06-17 09:54:40|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655459690000|2022-06-17 09:54:50|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655459740000|2022-06-17 09:55:40|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655459750000|2022-06-17 09:55:50|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655459790000|2022-06-17 09:56:30|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1655459810000|2022-06-17 09:56:50|3581.6|3575.6|3579.5|3573.5|3581.6|3575.6|3579.5|3573.5|3
1655459820000|2022-06-17 09:57:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655459830000|2022-06-17 09:57:10|3579.4|3573.4|3581.9|3575.9|3581.9|3575.9|3579.1|3573.1|4
1655459880000|2022-06-17 09:58:00|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655459930000|2022-06-17 09:58:50|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655459980000|2022-06-17 09:59:40|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1655460020000|2022-06-17 10:00:20|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655460060000|2022-06-17 10:01:00|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655460070000|2022-06-17 10:01:10|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1655460100000|2022-06-17 10:01:40|3581.1|3575.1|3582.1|3576.1|3582.4|3576.4|3581.1|3575.1|4
1655460110000|2022-06-17 10:01:50|3581.9|3575.9|3581.1|3575.1|3582.4|3576.4|3581.1|3575.1|5
1655460120000|2022-06-17 10:02:00|3580.9|3574.9|3580.4|3574.4|3580.9|3574.9|3580.4|3574.4|2
1655460130000|2022-06-17 10:02:10|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|3
1655460140000|2022-06-17 10:02:20|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|9
1655460150000|2022-06-17 10:02:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655460160000|2022-06-17 10:02:40|3580.9|3574.9|3579.9|3573.9|3580.9|3574.9|3579.9|3573.9|2
1655460170000|2022-06-17 10:02:50|3580.1|3574.1|3581.1|3575.1|3581.1|3575.1|3580.1|3574.1|2
1655460180000|2022-06-17 10:03:00|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|2
1655460200000|2022-06-17 10:03:20|3582.1|3576.1|3583.4|3577.4|3583.4|3577.4|3582.1|3576.1|3
1655460210000|2022-06-17 10:03:30|3583.6|3577.6|3584.6|3578.6|3585.4|3579.4|3583.6|3577.6|3
1655460260000|2022-06-17 10:04:20|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1655460320000|2022-06-17 10:05:20|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655460330000|2022-06-17 10:05:30|3582.6|3576.6|3582.6|3576.6|3582.9|3576.9|3582.4|3576.4|4
1655460340000|2022-06-17 10:05:40|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655460350000|2022-06-17 10:05:50|3583.1|3577.1|3582.6|3576.6|3583.1|3577.1|3582.1|3576.1|3
1655460380000|2022-06-17 10:06:20|3581.9|3575.9|3579.4|3573.4|3581.9|3575.9|3579.4|3573.4|5
1655460390000|2022-06-17 10:06:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655460430000|2022-06-17 10:07:10|3578.9|3572.9|3580.6|3574.6|3580.6|3574.6|3578.9|3572.9|2
1655460440000|2022-06-17 10:07:20|3580.4|3574.4|3579.4|3573.4|3580.4|3574.4|3579.4|3573.4|2
1655460450000|2022-06-17 10:07:30|3577.8|3571.8|3577.9|3571.9|3577.9|3571.9|3577.5|3571.5|3
1655460460000|2022-06-17 10:07:40|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3576.9|3570.9|3
1655460470000|2022-06-17 10:07:50|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1655460490000|2022-06-17 10:08:10|3574.9|3568.9|3575.9|3569.9|3575.9|3569.9|3574.9|3568.9|3
1655460500000|2022-06-17 10:08:20|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1655460510000|2022-06-17 10:08:30|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1655460520000|2022-06-17 10:08:40|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655460530000|2022-06-17 10:08:50|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3573.9|3567.9|3
1655460540000|2022-06-17 10:09:00|3574.6|3568.6|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|2
1655460560000|2022-06-17 10:09:20|3575.4|3569.4|3576.9|3570.9|3577.4|3571.4|3575.4|3569.4|4
1655460570000|2022-06-17 10:09:30|3576.6|3570.6|3576.9|3570.9|3577.1|3571.1|3576.6|3570.6|3
1655460580000|2022-06-17 10:09:40|3577.1|3571.1|3576.4|3570.4|3577.6|3571.6|3576.4|3570.4|6
1655460590000|2022-06-17 10:09:50|3575.9|3569.9|3576.6|3570.6|3576.6|3570.6|3575.9|3569.9|3
1655460600000|2022-06-17 10:10:00|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1655460610000|2022-06-17 10:10:10|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|2
1655460620000|2022-06-17 10:10:20|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1655460630000|2022-06-17 10:10:30|3575.1|3569.1|3576.9|3570.9|3577.1|3571.1|3575.1|3569.1|3
1655460640000|2022-06-17 10:10:40|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|2
1655460650000|2022-06-17 10:10:50|3576.6|3570.6|3575.9|3569.9|3576.6|3570.6|3575.9|3569.9|4
1655460670000|2022-06-17 10:11:10|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655460680000|2022-06-17 10:11:20|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|2
1655460690000|2022-06-17 10:11:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1655460710000|2022-06-17 10:11:50|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|2
1655460720000|2022-06-17 10:12:00|3579.6|3573.6|3578.9|3572.9|3579.6|3573.6|3578.9|3572.9|3
1655460730000|2022-06-17 10:12:10|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655460740000|2022-06-17 10:12:20|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1655460760000|2022-06-17 10:12:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655460800000|2022-06-17 10:13:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655460810000|2022-06-17 10:13:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1655460820000|2022-06-17 10:13:40|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655460830000|2022-06-17 10:13:50|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655460860000|2022-06-17 10:14:20|3577.9|3571.9|3577.1|3571.1|3577.9|3571.9|3577.1|3571.1|2
1655460870000|2022-06-17 10:14:30|3576.9|3570.9|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|3
1655460880000|2022-06-17 10:14:40|3576.1|3570.1|3575.6|3569.6|3576.1|3570.1|3575.6|3569.6|2
1655460900000|2022-06-17 10:15:00|3575.4|3569.4|3575.9|3569.9|3575.9|3569.9|3574.9|3568.9|3
1655460910000|2022-06-17 10:15:10|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655460980000|2022-06-17 10:16:20|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|2
1655460990000|2022-06-17 10:16:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1655461070000|2022-06-17 10:17:50|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1655461090000|2022-06-17 10:18:10|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|3
1655461100000|2022-06-17 10:18:20|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1655461140000|2022-06-17 10:19:00|3580.6|3574.6|3581.1|3575.1|3582.1|3576.1|3580.6|3574.6|3
1655461160000|2022-06-17 10:19:20|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1655461170000|2022-06-17 10:19:30|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1655461200000|2022-06-17 10:20:00|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655461290000|2022-06-17 10:21:30|3579.1|3573.1|3577.9|3571.9|3579.1|3573.1|3577.9|3571.9|3
1655461310000|2022-06-17 10:21:50|3577.6|3571.6|3576.9|3570.9|3577.6|3571.6|3576.6|3570.6|3
1655461320000|2022-06-17 10:22:00|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1655461340000|2022-06-17 10:22:20|3575.9|3569.9|3574.9|3568.9|3575.9|3569.9|3574.9|3568.9|4
1655461350000|2022-06-17 10:22:30|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1655461380000|2022-06-17 10:23:00|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1655461410000|2022-06-17 10:23:30|3573.6|3567.6|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|2
1655461420000|2022-06-17 10:23:40|3574.1|3568.1|3573.6|3567.6|3574.9|3568.9|3573.6|3567.6|4
1655461470000|2022-06-17 10:24:30|3573.1|3567.1|3572.4|3566.4|3573.1|3567.1|3572.4|3566.4|2
1655461480000|2022-06-17 10:24:40|3572.1|3566.1|3571.6|3565.6|3572.4|3566.4|3571.6|3565.6|3
1655461490000|2022-06-17 10:24:50|3572.6|3566.6|3572.9|3566.9|3573.6|3567.6|3572.6|3566.6|6
1655461500000|2022-06-17 10:25:00|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1655461510000|2022-06-17 10:25:10|3573.1|3567.1|3572.6|3566.6|3573.1|3567.1|3572.6|3566.6|2
1655461570000|2022-06-17 10:26:10|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1655461590000|2022-06-17 10:26:30|3573.4|3567.4|3573.1|3567.1|3573.4|3567.4|3573.1|3567.1|2
1655461600000|2022-06-17 10:26:40|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1655461620000|2022-06-17 10:27:00|3573.1|3567.1|3573.4|3567.4|3573.9|3567.9|3573.1|3567.1|4
1655461630000|2022-06-17 10:27:10|3572.9|3566.9|3572.4|3566.4|3572.9|3566.9|3572.4|3566.4|3
1655461650000|2022-06-17 10:27:30|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1655461670000|2022-06-17 10:27:50|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655461710000|2022-06-17 10:28:30|3571.1|3565.1|3569.9|3563.9|3571.1|3565.1|3569.9|3563.9|5
1655461750000|2022-06-17 10:29:10|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1655461760000|2022-06-17 10:29:20|3569.9|3563.9|3568.9|3562.9|3569.9|3563.9|3568.6|3562.6|4
1655461780000|2022-06-17 10:29:40|3568.4|3562.4|3567.6|3561.6|3568.4|3562.4|3567.6|3561.6|2
1655461810000|2022-06-17 10:30:10|3567.4|3561.4|3567.6|3561.6|3567.6|3561.6|3567.4|3561.4|2
1655461820000|2022-06-17 10:30:20|3567.4|3561.4|3566.4|3560.4|3567.4|3561.4|3566.4|3560.4|3
1655461830000|2022-06-17 10:30:30|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.4|3560.4|3
1655461840000|2022-06-17 10:30:40|3566.1|3560.1|3565.9|3559.9|3566.1|3560.1|3565.9|3559.9|2
1655461850000|2022-06-17 10:30:50|3564.9|3558.9|3567.6|3561.6|3568.1|3562.1|3564.9|3558.9|4
1655461860000|2022-06-17 10:31:00|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|1
1655461870000|2022-06-17 10:31:10|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|1
1655461880000|2022-06-17 10:31:20|3568.9|3562.9|3570.9|3564.9|3570.9|3564.9|3568.9|3562.9|3
1655461890000|2022-06-17 10:31:30|3571.3|3565.3|3571.6|3565.6|3571.6|3565.6|3571.1|3565.1|4
1655461900000|2022-06-17 10:31:40|3571.9|3565.9|3571.6|3565.6|3572.1|3566.1|3571.6|3565.6|6
1655461920000|2022-06-17 10:32:00|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655461930000|2022-06-17 10:32:10|3571.9|3565.9|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|2
1655461940000|2022-06-17 10:32:20|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|3
1655461950000|2022-06-17 10:32:30|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1655461960000|2022-06-17 10:32:40|3570.9|3564.9|3568.9|3562.9|3570.9|3564.9|3568.9|3562.9|6
1655461980000|2022-06-17 10:33:00|3568.6|3562.6|3566.1|3560.1|3568.9|3562.9|3566.1|3560.1|6
1655461990000|2022-06-17 10:33:10|3565.9|3559.9|3566.4|3560.4|3566.4|3560.4|3565.9|3559.9|2
1655462000000|2022-06-17 10:33:20|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1655462010000|2022-06-17 10:33:30|3565.9|3559.9|3566.1|3560.1|3566.1|3560.1|3565.9|3559.9|2
1655462020000|2022-06-17 10:33:40|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.1|3560.1|3
1655462040000|2022-06-17 10:34:00|3566.1|3560.1|3565.9|3559.9|3566.1|3560.1|3565.9|3559.9|2
1655462070000|2022-06-17 10:34:30|3565.4|3559.4|3565.6|3559.6|3565.6|3559.6|3565.4|3559.4|2
1655462090000|2022-06-17 10:34:50|3565.1|3559.1|3564.9|3558.9|3565.1|3559.1|3564.9|3558.9|2
1655462100000|2022-06-17 10:35:00|3564.6|3558.6|3562.9|3556.9|3564.6|3558.6|3562.1|3556.1|5
1655462110000|2022-06-17 10:35:10|3562.4|3556.4|3563.4|3557.4|3563.4|3557.4|3562.1|3556.1|3
1655462120000|2022-06-17 10:35:20|3563.9|3557.9|3563.1|3557.1|3563.9|3557.9|3563.1|3557.1|3
1655462130000|2022-06-17 10:35:30|3562.9|3556.9|3563.1|3557.1|3563.4|3557.4|3562.4|3556.4|5
1655462140000|2022-06-17 10:35:40|3562.9|3556.9|3562.6|3556.6|3563.1|3557.1|3561.4|3555.4|7
1655462150000|2022-06-17 10:35:50|3562.9|3556.9|3563.4|3557.4|3563.8|3557.8|3562.4|3556.4|5
1655462160000|2022-06-17 10:36:00|3563.3|3557.3|3562|3556|3563.3|3557.3|3561.9|3555.9|5
1655462170000|2022-06-17 10:36:10|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|1
1655462180000|2022-06-17 10:36:20|3561.9|3555.9|3561.1|3555.1|3561.9|3555.9|3561.1|3555.1|2
1655462190000|2022-06-17 10:36:30|3560.9|3554.9|3560.6|3554.6|3560.9|3554.9|3560.6|3554.6|2
1655462210000|2022-06-17 10:36:50|3560.4|3554.4|3558.6|3552.6|3560.4|3554.4|3558.6|3552.6|2
1655462220000|2022-06-17 10:37:00|3557.8|3551.8|3555.3|3549.3|3557.8|3551.8|3555.3|3549.3|3
1655462230000|2022-06-17 10:37:10|3554.8|3548.8|3555.4|3549.4|3555.4|3549.4|3554.3|3548.3|3
1655462240000|2022-06-17 10:37:20|3555.1|3549.1|3554.9|3548.9|3555.1|3549.1|3554.9|3548.9|2
1655462250000|2022-06-17 10:37:30|3555.1|3549.1|3558.4|3552.4|3558.4|3552.4|3555.1|3549.1|2
1655462260000|2022-06-17 10:37:40|3558.3|3552.3|3557.6|3551.6|3558.3|3552.3|3557.6|3551.6|3
1655462270000|2022-06-17 10:37:50|3558.1|3552.1|3561.1|3555.1|3561.1|3555.1|3558.1|3552.1|2
1655462280000|2022-06-17 10:38:00|3561.9|3555.9|3560.8|3554.8|3561.9|3555.9|3560.8|3554.8|7
1655462290000|2022-06-17 10:38:10|3560.5|3554.5|3559.5|3553.5|3560.8|3554.8|3559.5|3553.5|4
1655462300000|2022-06-17 10:38:20|3558.8|3552.8|3559.5|3553.5|3559.5|3553.5|3558.8|3552.8|2
1655462310000|2022-06-17 10:38:30|3558.5|3552.5|3559.1|3553.1|3559.1|3553.1|3558.5|3552.5|2
1655462320000|2022-06-17 10:38:40|3559|3553|3557.8|3551.8|3559|3553|3557.6|3551.6|6
1655462330000|2022-06-17 10:38:50|3557.4|3551.4|3557.1|3551.1|3557.4|3551.4|3555.6|3549.6|5
1655462340000|2022-06-17 10:39:00|3557|3551|3556|3550|3557|3551|3555.9|3549.9|5
1655462350000|2022-06-17 10:39:10|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1655462360000|2022-06-17 10:39:20|3555.4|3549.4|3545.9|3539.9|3555.4|3549.4|3545.8|3539.8|7
1655462370000|2022-06-17 10:39:30|3547.4|3541.4|3548.6|3542.6|3550.4|3544.4|3547.4|3541.4|8
1655462380000|2022-06-17 10:39:40|3548.4|3542.4|3551.1|3545.1|3551.1|3545.1|3547.9|3541.9|5
1655462390000|2022-06-17 10:39:50|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3551.9|3545.9|3
1655462400000|2022-06-17 10:40:00|3552.9|3546.9|3549.6|3543.6|3552.9|3546.9|3549.6|3543.6|6
1655462410000|2022-06-17 10:40:10|3549.9|3543.9|3550.1|3544.1|3550.1|3544.1|3549.9|3543.9|2
1655462420000|2022-06-17 10:40:20|3549.9|3543.9|3548.4|3542.4|3549.9|3543.9|3548.4|3542.4|3
1655462430000|2022-06-17 10:40:30|3548.5|3542.5|3551.9|3545.9|3551.9|3545.9|3548.5|3542.5|3
1655462440000|2022-06-17 10:40:40|3551.5|3545.5|3546.9|3540.9|3551.5|3545.5|3546.9|3540.9|4
1655462450000|2022-06-17 10:40:50|3547|3541|3548.8|3542.8|3549|3543|3547|3541|4
1655462460000|2022-06-17 10:41:00|3548|3542|3552.9|3546.9|3553|3547|3548|3542|3
1655462470000|2022-06-17 10:41:10|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1655462480000|2022-06-17 10:41:20|3554|3548|3554|3548|3554|3548|3554|3548|1
1655462490000|2022-06-17 10:41:30|3553.3|3547.3|3555.8|3549.8|3555.8|3549.8|3553.3|3547.3|3
1655462500000|2022-06-17 10:41:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|3
1655462520000|2022-06-17 10:42:00|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|3
1655462530000|2022-06-17 10:42:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1655462540000|2022-06-17 10:42:20|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|2
1655462550000|2022-06-17 10:42:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1655462560000|2022-06-17 10:42:40|3553.5|3547.5|3552|3546|3553.5|3547.5|3552|3546|2
1655462570000|2022-06-17 10:42:50|3551.8|3545.8|3550.3|3544.3|3551.8|3545.8|3550.3|3544.3|4
1655462580000|2022-06-17 10:43:00|3550|3544|3548.8|3542.8|3550|3544|3548.8|3542.8|7
1655462590000|2022-06-17 10:43:10|3548.9|3542.9|3550.4|3544.4|3550.8|3544.8|3548.9|3542.9|3
1655462600000|2022-06-17 10:43:20|3550.3|3544.3|3549.3|3543.3|3550.3|3544.3|3549.3|3543.3|2
1655462610000|2022-06-17 10:43:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1655462620000|2022-06-17 10:43:40|3549.4|3543.4|3548.9|3542.9|3549.4|3543.4|3548.4|3542.4|4
1655462660000|2022-06-17 10:44:20|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|1
1655462670000|2022-06-17 10:44:30|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|1
1655462680000|2022-06-17 10:44:40|3549.5|3543.5|3552.1|3546.1|3552.1|3546.1|3549.5|3543.5|2
1655462700000|2022-06-17 10:45:00|3551.9|3545.9|3551.4|3545.4|3551.9|3545.9|3551.4|3545.4|3
1655462710000|2022-06-17 10:45:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655462720000|2022-06-17 10:45:20|3550.9|3544.9|3546.6|3540.6|3550.9|3544.9|3546.6|3540.6|4
1655462730000|2022-06-17 10:45:30|3547.4|3541.4|3548.9|3542.9|3548.9|3542.9|3546.6|3540.6|5
1655462740000|2022-06-17 10:45:40|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|1
1655462750000|2022-06-17 10:45:50|3548.4|3542.4|3547.6|3541.6|3548.4|3542.4|3547.6|3541.6|2
1655462760000|2022-06-17 10:46:00|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1655462790000|2022-06-17 10:46:30|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655462810000|2022-06-17 10:46:50|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1655462820000|2022-06-17 10:47:00|3547.4|3541.4|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|2
1655462880000|2022-06-17 10:48:00|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1655462890000|2022-06-17 10:48:10|3546.6|3540.6|3545.9|3539.9|3546.6|3540.6|3545.9|3539.9|4
1655462900000|2022-06-17 10:48:20|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.6|3539.6|5
1655462910000|2022-06-17 10:48:30|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1655462920000|2022-06-17 10:48:40|3546.6|3540.6|3547.1|3541.1|3547.1|3541.1|3546.1|3540.1|3
1655462940000|2022-06-17 10:49:00|3547.6|3541.6|3547.1|3541.1|3547.6|3541.6|3547.1|3541.1|2
1655462970000|2022-06-17 10:49:30|3547.9|3541.9|3547.6|3541.6|3548.4|3542.4|3547.6|3541.6|4
1655462980000|2022-06-17 10:49:40|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|1
1655462990000|2022-06-17 10:49:50|3547.6|3541.6|3548.6|3542.6|3548.6|3542.6|3547.6|3541.6|2
1655463000000|2022-06-17 10:50:00|3550.1|3544.1|3549.9|3543.9|3550.4|3544.4|3548.9|3542.9|8
1655463010000|2022-06-17 10:50:10|3549.1|3543.1|3549.1|3543.1|3550.1|3544.1|3549.1|3543.1|5
1655463020000|2022-06-17 10:50:20|3549.4|3543.4|3550.1|3544.1|3550.1|3544.1|3549.4|3543.4|2
1655463030000|2022-06-17 10:50:30|3549.4|3543.4|3549.9|3543.9|3549.9|3543.9|3549.4|3543.4|2
1655463040000|2022-06-17 10:50:40|3549.6|3543.6|3549.9|3543.9|3549.9|3543.9|3549.6|3543.6|2
1655463080000|2022-06-17 10:51:20|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1655463130000|2022-06-17 10:52:10|3550.4|3544.4|3551.4|3545.4|3551.4|3545.4|3550.4|3544.4|3
1655463140000|2022-06-17 10:52:20|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655463160000|2022-06-17 10:52:40|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655463170000|2022-06-17 10:52:50|3550.4|3544.4|3550.6|3544.6|3550.6|3544.6|3550.4|3544.4|2
1655463180000|2022-06-17 10:53:00|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|2
1655463220000|2022-06-17 10:53:40|3550.6|3544.6|3549.9|3543.9|3550.6|3544.6|3549.9|3543.9|2
1655463240000|2022-06-17 10:54:00|3551.4|3545.4|3550.1|3544.1|3551.4|3545.4|3550.1|3544.1|2
1655463290000|2022-06-17 10:54:50|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3550.1|3544.1|2
1655463300000|2022-06-17 10:55:00|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1655463310000|2022-06-17 10:55:10|3550.4|3544.4|3551.6|3545.6|3551.6|3545.6|3550.4|3544.4|2
1655463330000|2022-06-17 10:55:30|3551.4|3545.4|3550.6|3544.6|3551.4|3545.4|3550.6|3544.6|3
1655463360000|2022-06-17 10:56:00|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3550.1|3544.1|2
1655463370000|2022-06-17 10:56:10|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1655463390000|2022-06-17 10:56:30|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.4|3543.4|3
1655463400000|2022-06-17 10:56:40|3549.4|3543.4|3548.6|3542.6|3549.4|3543.4|3548.6|3542.6|2
1655463420000|2022-06-17 10:57:00|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|1
1655463450000|2022-06-17 10:57:30|3548.1|3542.1|3547.6|3541.6|3548.1|3542.1|3547.6|3541.6|4
1655463460000|2022-06-17 10:57:40|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1655463500000|2022-06-17 10:58:20|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655463530000|2022-06-17 10:58:50|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1655463550000|2022-06-17 10:59:10|3546.1|3540.1|3544.4|3538.4|3546.1|3540.1|3544.4|3538.4|3
1655463580000|2022-06-17 10:59:40|3544.1|3538.1|3543.9|3537.9|3544.1|3538.1|3543.9|3537.9|2
1655463590000|2022-06-17 10:59:50|3542.9|3536.9|3540.6|3534.6|3542.9|3536.9|3540.6|3534.6|2
1655463600000|2022-06-17 11:00:00|3540.4|3534.4|3541.9|3535.9|3542.1|3536.1|3540.4|3534.4|5
1655463610000|2022-06-17 11:00:10|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655463620000|2022-06-17 11:00:20|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655463630000|2022-06-17 11:00:30|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655463650000|2022-06-17 11:00:50|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655463660000|2022-06-17 11:01:00|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655463670000|2022-06-17 11:01:10|3539.9|3533.9|3538.9|3532.9|3539.9|3533.9|3538.9|3532.9|3
1655463680000|2022-06-17 11:01:20|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|3
1655463690000|2022-06-17 11:01:30|3539.6|3533.6|3539.9|3533.9|3540.1|3534.1|3539.6|3533.6|5
1655463720000|2022-06-17 11:02:00|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655463740000|2022-06-17 11:02:20|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655463750000|2022-06-17 11:02:30|3532.9|3526.9|3532.5|3526.5|3534.1|3528.1|3532.5|3526.5|6
1655463760000|2022-06-17 11:02:40|3532.9|3526.9|3536.5|3530.5|3536.5|3530.5|3532.9|3526.9|3
1655463770000|2022-06-17 11:02:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|3
1655463830000|2022-06-17 11:03:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655463840000|2022-06-17 11:04:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655463860000|2022-06-17 11:04:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655463870000|2022-06-17 11:04:30|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|2
1655463880000|2022-06-17 11:04:40|3534.4|3528.4|3535|3529|3535|3529|3532.6|3526.6|4
1655463890000|2022-06-17 11:04:50|3534.8|3528.8|3530.5|3524.5|3534.8|3528.8|3530.3|3524.3|7
1655463900000|2022-06-17 11:05:00|3530.3|3524.3|3531.8|3525.8|3531.9|3525.9|3529|3523|8
1655463910000|2022-06-17 11:05:10|3531.5|3525.5|3531.4|3525.4|3531.6|3525.6|3530.8|3524.8|8
1655463920000|2022-06-17 11:05:20|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655463930000|2022-06-17 11:05:30|3532.6|3526.6|3533.9|3527.9|3533.9|3527.9|3532.6|3526.6|2
1655463940000|2022-06-17 11:05:40|3533.6|3527.6|3533.4|3527.4|3533.6|3527.6|3533.4|3527.4|4
1655463950000|2022-06-17 11:05:50|3533.6|3527.6|3535.8|3529.8|3535.9|3529.9|3533.6|3527.6|3
1655463960000|2022-06-17 11:06:00|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1655463970000|2022-06-17 11:06:10|3536.9|3530.9|3536.9|3530.9|3537|3531|3536.9|3530.9|3
1655463980000|2022-06-17 11:06:20|3535.6|3529.6|3533.9|3527.9|3535.6|3529.6|3533.4|3527.4|6
1655463990000|2022-06-17 11:06:30|3533.6|3527.6|3533.1|3527.1|3533.6|3527.6|3533.1|3527.1|3
1655464000000|2022-06-17 11:06:40|3533.4|3527.4|3535.6|3529.6|3535.6|3529.6|3533.4|3527.4|2
1655464010000|2022-06-17 11:06:50|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655464020000|2022-06-17 11:07:00|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655464030000|2022-06-17 11:07:10|3535.6|3529.6|3530.9|3524.9|3535.6|3529.6|3530.9|3524.9|3
1655464040000|2022-06-17 11:07:20|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3530.1|3524.1|3
1655464050000|2022-06-17 11:07:30|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1655464060000|2022-06-17 11:07:40|3529.5|3523.5|3530|3524|3530|3524|3529.3|3523.3|3
1655464090000|2022-06-17 11:08:10|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1655464120000|2022-06-17 11:08:40|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655464130000|2022-06-17 11:08:50|3531.6|3525.6|3530.9|3524.9|3531.6|3525.6|3530.9|3524.9|5
1655464140000|2022-06-17 11:09:00|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1655464150000|2022-06-17 11:09:10|3529.9|3523.9|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|3
1655464200000|2022-06-17 11:10:00|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1655464210000|2022-06-17 11:10:10|3530.6|3524.6|3529.6|3523.6|3530.6|3524.6|3529.6|3523.6|2
1655464220000|2022-06-17 11:10:20|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1655464230000|2022-06-17 11:10:30|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1655464250000|2022-06-17 11:10:50|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1655464260000|2022-06-17 11:11:00|3527.9|3521.9|3527.1|3521.1|3527.9|3521.9|3527.1|3521.1|4
1655464270000|2022-06-17 11:11:10|3526.1|3520.1|3518|3512|3526.1|3520.1|3518|3512|11
1655464280000|2022-06-17 11:11:20|3518.1|3512.1|3519.3|3513.3|3519.5|3513.5|3518.1|3512.1|3
1655464290000|2022-06-17 11:11:30|3519.5|3513.5|3524.4|3518.4|3524.4|3518.4|3519.5|3513.5|4
1655464300000|2022-06-17 11:11:40|3524.6|3518.6|3524|3518|3525.6|3519.6|3523|3517|7
1655464310000|2022-06-17 11:11:50|3524.5|3518.5|3526.3|3520.3|3526.3|3520.3|3524.5|3518.5|2
1655464330000|2022-06-17 11:12:10|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1655464340000|2022-06-17 11:12:20|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3524.5|3518.5|5
1655464350000|2022-06-17 11:12:30|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|3
1655464360000|2022-06-17 11:12:40|3525.1|3519.1|3526.1|3520.1|3526.1|3520.1|3525.1|3519.1|3
1655464390000|2022-06-17 11:13:10|3525.9|3519.9|3525.4|3519.4|3525.9|3519.9|3525.4|3519.4|4
1655464400000|2022-06-17 11:13:20|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|2
1655464410000|2022-06-17 11:13:30|3526.9|3520.9|3528.1|3522.1|3528.1|3522.1|3526.9|3520.9|2
1655464450000|2022-06-17 11:14:10|3528.4|3522.4|3529.1|3523.1|3529.1|3523.1|3528.4|3522.4|2
1655464490000|2022-06-17 11:14:50|3528.9|3522.9|3529.6|3523.6|3529.6|3523.6|3528.9|3522.9|2
1655464500000|2022-06-17 11:15:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1655464540000|2022-06-17 11:15:40|3529.1|3523.1|3527.9|3521.9|3529.1|3523.1|3527.9|3521.9|3
1655464560000|2022-06-17 11:16:00|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1655464600000|2022-06-17 11:16:40|3526.9|3520.9|3525.9|3519.9|3526.9|3520.9|3525.9|3519.9|2
1655464620000|2022-06-17 11:17:00|3525.6|3519.6|3525.9|3519.9|3525.9|3519.9|3525.6|3519.6|2
1655464630000|2022-06-17 11:17:10|3524.4|3518.4|3523.6|3517.6|3524.4|3518.4|3523.6|3517.6|2
1655464640000|2022-06-17 11:17:20|3523.9|3517.9|3527|3521|3527.1|3521.1|3523.9|3517.9|3
1655464650000|2022-06-17 11:17:30|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.8|3520.8|4
1655464660000|2022-06-17 11:17:40|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.9|3520.9|2
1655464670000|2022-06-17 11:17:50|3527.4|3521.4|3528.1|3522.1|3529.4|3523.4|3527.4|3521.4|8
1655464680000|2022-06-17 11:18:00|3527.9|3521.9|3526.1|3520.1|3528.1|3522.1|3526.1|3520.1|4
1655464690000|2022-06-17 11:18:10|3526.6|3520.6|3528.9|3522.9|3528.9|3522.9|3526.6|3520.6|2
1655464720000|2022-06-17 11:18:40|3528.6|3522.6|3528.6|3522.6|3528.9|3522.9|3528.6|3522.6|5
1655464730000|2022-06-17 11:18:50|3527.8|3521.8|3526.1|3520.1|3527.8|3521.8|3526.1|3520.1|2
1655464740000|2022-06-17 11:19:00|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1655464780000|2022-06-17 11:19:40|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.4|3518.4|2
1655464790000|2022-06-17 11:19:50|3523.4|3517.4|3523|3517|3523.4|3517.4|3522.4|3516.4|5
1655464800000|2022-06-17 11:20:00|3522.8|3516.8|3522.6|3516.6|3522.8|3516.8|3522.1|3516.1|4
1655464810000|2022-06-17 11:20:10|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1655464820000|2022-06-17 11:20:20|3523.1|3517.1|3522.6|3516.6|3523.1|3517.1|3522.6|3516.6|4
1655464840000|2022-06-17 11:20:40|3522.9|3516.9|3523.9|3517.9|3524.1|3518.1|3522.9|3516.9|4
1655464850000|2022-06-17 11:20:50|3524.8|3518.8|3527.1|3521.1|3527.1|3521.1|3524.8|3518.8|4
1655464860000|2022-06-17 11:21:00|3527.3|3521.3|3527.6|3521.6|3527.6|3521.6|3527.3|3521.3|2
1655464870000|2022-06-17 11:21:10|3527.4|3521.4|3525.6|3519.6|3527.4|3521.4|3525.6|3519.6|2
1655464900000|2022-06-17 11:21:40|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1655464910000|2022-06-17 11:21:50|3524.9|3518.9|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|2
1655464920000|2022-06-17 11:22:00|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1655464930000|2022-06-17 11:22:10|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1655464940000|2022-06-17 11:22:20|3525.4|3519.4|3524.9|3518.9|3525.4|3519.4|3524.9|3518.9|2
1655464960000|2022-06-17 11:22:40|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.1|3518.1|3
1655464970000|2022-06-17 11:22:50|3524.9|3518.9|3525.9|3519.9|3525.9|3519.9|3524.9|3518.9|2
1655464980000|2022-06-17 11:23:00|3525.4|3519.4|3524.9|3518.9|3525.4|3519.4|3524.9|3518.9|3
1655464990000|2022-06-17 11:23:10|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1655465010000|2022-06-17 11:23:30|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1655465040000|2022-06-17 11:24:00|3524.1|3518.1|3521.9|3515.9|3524.1|3518.1|3521.9|3515.9|5
1655465050000|2022-06-17 11:24:10|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|4
1655465100000|2022-06-17 11:25:00|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3519.6|3513.6|4
1655465110000|2022-06-17 11:25:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1655465120000|2022-06-17 11:25:20|3521.9|3515.9|3524.4|3518.4|3524.4|3518.4|3521.9|3515.9|3
1655465130000|2022-06-17 11:25:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3523.9|3517.9|3
1655465140000|2022-06-17 11:25:40|3524.4|3518.4|3522.9|3516.9|3524.4|3518.4|3522.9|3516.9|4
1655465170000|2022-06-17 11:26:10|3521.8|3515.8|3522.9|3516.9|3522.9|3516.9|3521.8|3515.8|3
1655465190000|2022-06-17 11:26:30|3523.4|3517.4|3522.9|3516.9|3523.4|3517.4|3522.9|3516.9|3
1655465210000|2022-06-17 11:26:50|3523.6|3517.6|3523.1|3517.1|3523.6|3517.6|3523.1|3517.1|3
1655465220000|2022-06-17 11:27:00|3522.1|3516.1|3522|3516|3522.1|3516.1|3522|3516|2
1655465230000|2022-06-17 11:27:10|3522.5|3516.5|3521.1|3515.1|3523.8|3517.8|3521.1|3515.1|9
1655465250000|2022-06-17 11:27:30|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655465260000|2022-06-17 11:27:40|3521.6|3515.6|3522.6|3516.6|3522.6|3516.6|3521.6|3515.6|2
1655465270000|2022-06-17 11:27:50|3522.1|3516.1|3522.9|3516.9|3522.9|3516.9|3521.4|3515.4|5
1655465280000|2022-06-17 11:28:00|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.4|3516.4|3
1655465290000|2022-06-17 11:28:10|3522.9|3516.9|3523.4|3517.4|3523.4|3517.4|3521.9|3515.9|4
1655465300000|2022-06-17 11:28:20|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1655465320000|2022-06-17 11:28:40|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1655465330000|2022-06-17 11:28:50|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1655465340000|2022-06-17 11:29:00|3522.1|3516.1|3521.4|3515.4|3522.1|3516.1|3521.4|3515.4|2
1655465390000|2022-06-17 11:29:50|3521.6|3515.6|3522.1|3516.1|3523.1|3517.1|3521.6|3515.6|5
1655465400000|2022-06-17 11:30:00|3522.4|3516.4|3521.1|3515.1|3522.4|3516.4|3521.1|3515.1|2
1655465410000|2022-06-17 11:30:10|3521.6|3515.6|3520.9|3514.9|3521.6|3515.6|3520.9|3514.9|3
1655465420000|2022-06-17 11:30:20|3520.1|3514.1|3521.1|3515.1|3521.1|3515.1|3520.1|3514.1|2
1655465440000|2022-06-17 11:30:40|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3520.1|3514.1|3
1655465450000|2022-06-17 11:30:50|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1655465470000|2022-06-17 11:31:10|3522.1|3516.1|3521.1|3515.1|3522.1|3516.1|3520.1|3514.1|4
1655465480000|2022-06-17 11:31:20|3521.4|3515.4|3520.9|3514.9|3521.4|3515.4|3520.9|3514.9|3
1655465490000|2022-06-17 11:31:30|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655465500000|2022-06-17 11:31:40|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3520.4|3514.4|2
1655465520000|2022-06-17 11:32:00|3521.1|3515.1|3522.6|3516.6|3522.6|3516.6|3521.1|3515.1|3
1655465530000|2022-06-17 11:32:10|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|2
1655465570000|2022-06-17 11:32:50|3522.1|3516.1|3521.4|3515.4|3522.9|3516.9|3521.4|3515.4|4
1655465590000|2022-06-17 11:33:10|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655465620000|2022-06-17 11:33:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1655465640000|2022-06-17 11:34:00|3521.9|3515.9|3523.1|3517.1|3523.1|3517.1|3521.9|3515.9|2
1655465650000|2022-06-17 11:34:10|3523.9|3517.9|3525.4|3519.4|3526.6|3520.6|3523.9|3517.9|6
1655465660000|2022-06-17 11:34:20|3525.6|3519.6|3525.1|3519.1|3525.6|3519.6|3525.1|3519.1|3
1655465680000|2022-06-17 11:34:40|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1655465690000|2022-06-17 11:34:50|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1655465700000|2022-06-17 11:35:00|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.1|3518.1|3
1655465710000|2022-06-17 11:35:10|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.4|3518.4|2
1655465720000|2022-06-17 11:35:20|3525.4|3519.4|3524.9|3518.9|3525.4|3519.4|3524.9|3518.9|2
1655465730000|2022-06-17 11:35:30|3525.1|3519.1|3525.4|3519.4|3525.4|3519.4|3525.1|3519.1|2
1655465740000|2022-06-17 11:35:40|3525.6|3519.6|3526.9|3520.9|3527.4|3521.4|3525.6|3519.6|4
1655465750000|2022-06-17 11:35:50|3526.6|3520.6|3526.9|3520.9|3526.9|3520.9|3526.6|3520.6|2
1655465760000|2022-06-17 11:36:00|3528.1|3522.1|3528.6|3522.6|3528.6|3522.6|3528.1|3522.1|2
1655465770000|2022-06-17 11:36:10|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1655465780000|2022-06-17 11:36:20|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3527.9|3521.9|3
1655465790000|2022-06-17 11:36:30|3527.9|3521.9|3526.6|3520.6|3527.9|3521.9|3526.6|3520.6|3
1655465800000|2022-06-17 11:36:40|3526.4|3520.4|3526.6|3520.6|3526.6|3520.6|3526.4|3520.4|2
1655465810000|2022-06-17 11:36:50|3526.4|3520.4|3526.9|3520.9|3527.1|3521.1|3526.1|3520.1|6
1655465820000|2022-06-17 11:37:00|3526.4|3520.4|3525.9|3519.9|3527.6|3521.6|3525.9|3519.9|7
1655465830000|2022-06-17 11:37:10|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.1|3518.1|3
1655465840000|2022-06-17 11:37:20|3524.4|3518.4|3523.9|3517.9|3524.4|3518.4|3523.9|3517.9|2
1655465850000|2022-06-17 11:37:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1655465860000|2022-06-17 11:37:40|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.4|3517.4|4
1655465870000|2022-06-17 11:37:50|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3521.9|3515.9|3
1655465880000|2022-06-17 11:38:00|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3522.9|3516.9|6
1655465890000|2022-06-17 11:38:10|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|2
1655465900000|2022-06-17 11:38:20|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1655465920000|2022-06-17 11:38:40|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1655465930000|2022-06-17 11:38:50|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1655465940000|2022-06-17 11:39:00|3523.1|3517.1|3523.9|3517.9|3525.9|3519.9|3523.1|3517.1|6
1655465950000|2022-06-17 11:39:10|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|2
1655465960000|2022-06-17 11:39:20|3523.9|3517.9|3525.1|3519.1|3525.1|3519.1|3523.9|3517.9|2
1655465970000|2022-06-17 11:39:30|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.4|3518.4|4
1655465980000|2022-06-17 11:39:40|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.6|3517.6|4
1655465990000|2022-06-17 11:39:50|3524.1|3518.1|3525.1|3519.1|3526.1|3520.1|3524.1|3518.1|6
1655466000000|2022-06-17 11:40:00|3525.4|3519.4|3525.6|3519.6|3526.1|3520.1|3525.4|3519.4|5
1655466020000|2022-06-17 11:40:20|3524.6|3518.6|3525.6|3519.6|3525.6|3519.6|3524.6|3518.6|2
1655466040000|2022-06-17 11:40:40|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1655466050000|2022-06-17 11:40:50|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|3
1655466060000|2022-06-17 11:41:00|3524.1|3518.1|3524.6|3518.6|3524.6|3518.6|3524.1|3518.1|2
1655466070000|2022-06-17 11:41:10|3523.6|3517.6|3522.6|3516.6|3523.6|3517.6|3522.6|3516.6|2
1655466080000|2022-06-17 11:41:20|3522.9|3516.9|3523.1|3517.1|3523.1|3517.1|3522.9|3516.9|2
1655466100000|2022-06-17 11:41:40|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|3
1655466110000|2022-06-17 11:41:50|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1655466120000|2022-06-17 11:42:00|3522.1|3516.1|3522.6|3516.6|3522.6|3516.6|3522.1|3516.1|3
1655466130000|2022-06-17 11:42:10|3522.9|3516.9|3523.9|3517.9|3523.9|3517.9|3522.9|3516.9|3
1655466140000|2022-06-17 11:42:20|3523.6|3517.6|3524.1|3518.1|3524.1|3518.1|3523.6|3517.6|3
1655466150000|2022-06-17 11:42:30|3524.6|3518.6|3523.8|3517.8|3525.6|3519.6|3523.8|3517.8|3
1655466160000|2022-06-17 11:42:40|3523.6|3517.6|3522.6|3516.6|3523.6|3517.6|3522.6|3516.6|5
1655466170000|2022-06-17 11:42:50|3522.4|3516.4|3523.6|3517.6|3524.6|3518.6|3522.4|3516.4|8
1655466190000|2022-06-17 11:43:10|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1655466200000|2022-06-17 11:43:20|3522.6|3516.6|3522.1|3516.1|3522.6|3516.6|3521.4|3515.4|7
1655466230000|2022-06-17 11:43:50|3521.9|3515.9|3521.1|3515.1|3521.9|3515.9|3521.1|3515.1|4
1655466240000|2022-06-17 11:44:00|3520.6|3514.6|3520.1|3514.1|3520.6|3514.6|3520.1|3514.1|2
1655466250000|2022-06-17 11:44:10|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1655466280000|2022-06-17 11:44:40|3520.6|3514.6|3523.9|3517.9|3523.9|3517.9|3520.6|3514.6|4
1655466290000|2022-06-17 11:44:50|3523.6|3517.6|3522.6|3516.6|3523.9|3517.9|3522.6|3516.6|5
1655466310000|2022-06-17 11:45:10|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1655466340000|2022-06-17 11:45:40|3523.4|3517.4|3523.6|3517.6|3523.6|3517.6|3523.4|3517.4|2
1655466350000|2022-06-17 11:45:50|3523.9|3517.9|3525.4|3519.4|3525.4|3519.4|3523.9|3517.9|4
1655466360000|2022-06-17 11:46:00|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.4|3518.4|2
1655466370000|2022-06-17 11:46:10|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3523.9|3517.9|3
1655466390000|2022-06-17 11:46:30|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|2
1655466400000|2022-06-17 11:46:40|3524.6|3518.6|3526.4|3520.4|3526.4|3520.4|3524.6|3518.6|4
1655466410000|2022-06-17 11:46:50|3526.6|3520.6|3526.4|3520.4|3527.4|3521.4|3526.4|3520.4|4
1655466420000|2022-06-17 11:47:00|3527.1|3521.1|3527.4|3521.4|3527.4|3521.4|3527.1|3521.1|2
1655466430000|2022-06-17 11:47:10|3526.6|3520.6|3527.1|3521.1|3527.1|3521.1|3526.6|3520.6|2
1655466440000|2022-06-17 11:47:20|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3526.6|3520.6|2
1655466450000|2022-06-17 11:47:30|3526.1|3520.1|3525.4|3519.4|3526.1|3520.1|3525.4|3519.4|2
1655466460000|2022-06-17 11:47:40|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1655466470000|2022-06-17 11:47:50|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|2
1655466490000|2022-06-17 11:48:10|3525.1|3519.1|3525.4|3519.4|3525.4|3519.4|3525.1|3519.1|2
1655466500000|2022-06-17 11:48:20|3525.9|3519.9|3527.1|3521.1|3528.4|3522.4|3525.9|3519.9|8
1655466510000|2022-06-17 11:48:30|3526.9|3520.9|3526.9|3520.9|3527.9|3521.9|3526.4|3520.4|8
1655466520000|2022-06-17 11:48:40|3527.4|3521.4|3529.9|3523.9|3530.9|3524.9|3527.4|3521.4|4
1655466530000|2022-06-17 11:48:50|3530.4|3524.4|3529.6|3523.6|3530.4|3524.4|3529.6|3523.6|3
1655466540000|2022-06-17 11:49:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1655466550000|2022-06-17 11:49:10|3529.6|3523.6|3530.4|3524.4|3530.4|3524.4|3529.6|3523.6|2
1655466560000|2022-06-17 11:49:20|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.1|3523.1|4
1655466580000|2022-06-17 11:49:40|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1655466600000|2022-06-17 11:50:00|3529.9|3523.9|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|3
1655466620000|2022-06-17 11:50:20|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1655466630000|2022-06-17 11:50:30|3530.9|3524.9|3531.4|3525.4|3532.1|3526.1|3530.9|3524.9|5
1655466640000|2022-06-17 11:50:40|3531.9|3525.9|3530.9|3524.9|3531.9|3525.9|3530.9|3524.9|3
1655466650000|2022-06-17 11:50:50|3531|3525|3531.1|3525.1|3531.1|3525.1|3531|3525|2
1655466660000|2022-06-17 11:51:00|3530.6|3524.6|3530.9|3524.9|3531.9|3525.9|3530.6|3524.6|5
1655466670000|2022-06-17 11:51:10|3531.1|3525.1|3530.9|3524.9|3531.1|3525.1|3529.6|3523.6|3
1655466680000|2022-06-17 11:51:20|3531.1|3525.1|3530.1|3524.1|3531.1|3525.1|3530.1|3524.1|4
1655466690000|2022-06-17 11:51:30|3531.4|3525.4|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|4
1655466700000|2022-06-17 11:51:40|3530.6|3524.6|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|2
1655466710000|2022-06-17 11:51:50|3531.4|3525.4|3530.9|3524.9|3531.9|3525.9|3530.9|3524.9|4
1655466720000|2022-06-17 11:52:00|3531.9|3525.9|3532.4|3526.4|3532.6|3526.6|3531.9|3525.9|5
1655466730000|2022-06-17 11:52:10|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655466740000|2022-06-17 11:52:20|3532.9|3526.9|3531.9|3525.9|3533.1|3527.1|3531.9|3525.9|5
1655466750000|2022-06-17 11:52:30|3531.6|3525.6|3531.1|3525.1|3531.9|3525.9|3531.1|3525.1|5
1655466760000|2022-06-17 11:52:40|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|2
1655466770000|2022-06-17 11:52:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1655466780000|2022-06-17 11:53:00|3531.1|3525.1|3530.1|3524.1|3531.4|3525.4|3530.1|3524.1|5
1655466790000|2022-06-17 11:53:10|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|2
1655466820000|2022-06-17 11:53:40|3530.4|3524.4|3529.9|3523.9|3530.4|3524.4|3529.4|3523.4|4
1655466830000|2022-06-17 11:53:50|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1655466850000|2022-06-17 11:54:10|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1655466860000|2022-06-17 11:54:20|3528.9|3522.9|3529.6|3523.6|3529.6|3523.6|3528.9|3522.9|2
1655466870000|2022-06-17 11:54:30|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|2
1655466880000|2022-06-17 11:54:40|3530.6|3524.6|3529.9|3523.9|3530.6|3524.6|3529.9|3523.9|2
1655466890000|2022-06-17 11:54:50|3530.1|3524.1|3530.9|3524.9|3531.1|3525.1|3530.1|3524.1|6
1655466900000|2022-06-17 11:55:00|3529.9|3523.9|3530.6|3524.6|3531.4|3525.4|3529.9|3523.9|4
1655466910000|2022-06-17 11:55:10|3530.9|3524.9|3530.1|3524.1|3530.9|3524.9|3530.1|3524.1|3
1655466940000|2022-06-17 11:55:40|3530.6|3524.6|3532.1|3526.1|3532.4|3526.4|3530.6|3524.6|5
1655466950000|2022-06-17 11:55:50|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655466960000|2022-06-17 11:56:00|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3530.9|3524.9|3
1655466980000|2022-06-17 11:56:20|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655466990000|2022-06-17 11:56:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655467000000|2022-06-17 11:56:40|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655467010000|2022-06-17 11:56:50|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655467030000|2022-06-17 11:57:10|3531.6|3525.6|3532.6|3526.6|3532.6|3526.6|3530.6|3524.6|5
1655467050000|2022-06-17 11:57:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655467060000|2022-06-17 11:57:40|3532.9|3526.9|3533.4|3527.4|3533.4|3527.4|3532.9|3526.9|2
1655467070000|2022-06-17 11:57:50|3533.6|3527.6|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|3
1655467090000|2022-06-17 11:58:10|3533.9|3527.9|3532.4|3526.4|3533.9|3527.9|3532.4|3526.4|2
1655467100000|2022-06-17 11:58:20|3532.1|3526.1|3530.1|3524.1|3532.1|3526.1|3530.1|3524.1|6
1655467120000|2022-06-17 11:58:40|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3529.4|3523.4|2
1655467160000|2022-06-17 11:59:20|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1655467180000|2022-06-17 11:59:40|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1655467190000|2022-06-17 11:59:50|3529.6|3523.6|3530.9|3524.9|3530.9|3524.9|3529.6|3523.6|4
1655467200000|2022-06-17 12:00:00|3531.1|3525.1|3531.9|3525.9|3531.9|3525.9|3530.9|3524.9|8
1655467210000|2022-06-17 12:00:10|3531.6|3525.6|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|4
1655467220000|2022-06-17 12:00:20|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|3
1655467230000|2022-06-17 12:00:30|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.1|3523.1|4
1655467240000|2022-06-17 12:00:40|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.1|3523.1|3
1655467250000|2022-06-17 12:00:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1655467260000|2022-06-17 12:01:00|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1655467270000|2022-06-17 12:01:10|3529.1|3523.1|3530.1|3524.1|3530.4|3524.4|3529.1|3523.1|5
1655467280000|2022-06-17 12:01:20|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3529.1|3523.1|2
1655467290000|2022-06-17 12:01:30|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1655467300000|2022-06-17 12:01:40|3528.6|3522.6|3529.4|3523.4|3529.4|3523.4|3528.6|3522.6|4
1655467310000|2022-06-17 12:01:50|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3528.6|3522.6|3
1655467320000|2022-06-17 12:02:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1655467330000|2022-06-17 12:02:10|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1655467350000|2022-06-17 12:02:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1655467360000|2022-06-17 12:02:40|3529.1|3523.1|3528.9|3522.9|3529.1|3523.1|3528.9|3522.9|2
1655467380000|2022-06-17 12:03:00|3529.1|3523.1|3529.9|3523.9|3529.9|3523.9|3529.1|3523.1|4
1655467390000|2022-06-17 12:03:10|3529.6|3523.6|3530.1|3524.1|3530.1|3524.1|3529.4|3523.4|4
1655467400000|2022-06-17 12:03:20|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.4|3523.4|4
1655467410000|2022-06-17 12:03:30|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|3
1655467420000|2022-06-17 12:03:40|3531.4|3525.4|3532.4|3526.4|3532.6|3526.6|3531.4|3525.4|5
1655467430000|2022-06-17 12:03:50|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|3
1655467440000|2022-06-17 12:04:00|3531.6|3525.6|3530.6|3524.6|3531.6|3525.6|3530.6|3524.6|3
1655467450000|2022-06-17 12:04:10|3530.9|3524.9|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|3
1655467480000|2022-06-17 12:04:40|3530.9|3524.9|3531.9|3525.9|3532.1|3526.1|3530.9|3524.9|6
1655467490000|2022-06-17 12:04:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1655467500000|2022-06-17 12:05:00|3530.9|3524.9|3530.1|3524.1|3530.9|3524.9|3530.1|3524.1|3
1655467530000|2022-06-17 12:05:30|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1655467580000|2022-06-17 12:06:20|3530.1|3524.1|3530.6|3524.6|3530.6|3524.6|3530.1|3524.1|3
1655467610000|2022-06-17 12:06:50|3533|3527|3533|3527|3533|3527|3533|3527|1
1655467620000|2022-06-17 12:07:00|3532.8|3526.8|3532.9|3526.9|3533.1|3527.1|3532.8|3526.8|4
1655467630000|2022-06-17 12:07:10|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1655467650000|2022-06-17 12:07:30|3532.4|3526.4|3532.6|3526.6|3532.6|3526.6|3532.4|3526.4|2
1655467660000|2022-06-17 12:07:40|3532.9|3526.9|3532.4|3526.4|3532.9|3526.9|3532.4|3526.4|3
1655467680000|2022-06-17 12:08:00|3531.9|3525.9|3532.4|3526.4|3532.4|3526.4|3531.9|3525.9|3
1655467690000|2022-06-17 12:08:10|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655467710000|2022-06-17 12:08:30|3532.9|3526.9|3534.9|3528.9|3534.9|3528.9|3532.9|3526.9|3
1655467720000|2022-06-17 12:08:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1655467730000|2022-06-17 12:08:50|3535.1|3529.1|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|3
1655467740000|2022-06-17 12:09:00|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3533.6|3527.6|6
1655467750000|2022-06-17 12:09:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1655467760000|2022-06-17 12:09:20|3536.6|3530.6|3535.4|3529.4|3536.6|3530.6|3535.4|3529.4|4
1655467770000|2022-06-17 12:09:30|3535.6|3529.6|3533.6|3527.6|3535.6|3529.6|3533.6|3527.6|5
1655467780000|2022-06-17 12:09:40|3533.1|3527.1|3534.9|3528.9|3534.9|3528.9|3532.9|3526.9|4
1655467790000|2022-06-17 12:09:50|3535.1|3529.1|3535.6|3529.6|3536.1|3530.1|3535.1|3529.1|5
1655467800000|2022-06-17 12:10:00|3534.9|3528.9|3532.6|3526.6|3534.9|3528.9|3532.6|3526.6|10
1655467810000|2022-06-17 12:10:10|3532.4|3526.4|3531.6|3525.6|3532.6|3526.6|3531.6|3525.6|9
1655467820000|2022-06-17 12:10:20|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1655467830000|2022-06-17 12:10:30|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655467840000|2022-06-17 12:10:40|3532.1|3526.1|3532.6|3526.6|3533.4|3527.4|3532.1|3526.1|4
1655467850000|2022-06-17 12:10:50|3533.1|3527.1|3533.6|3527.6|3533.9|3527.9|3533.1|3527.1|5
1655467860000|2022-06-17 12:11:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|3
1655467870000|2022-06-17 12:11:10|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|3
1655467880000|2022-06-17 12:11:20|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1655467900000|2022-06-17 12:11:40|3535.9|3529.9|3535.6|3529.6|3536.1|3530.1|3535.6|3529.6|4
1655467910000|2022-06-17 12:11:50|3535.1|3529.1|3536.1|3530.1|3536.6|3530.6|3534.9|3528.9|10
1655467920000|2022-06-17 12:12:00|3536.6|3530.6|3538.4|3532.4|3538.6|3532.6|3536.4|3530.4|7
1655467930000|2022-06-17 12:12:10|3537.9|3531.9|3536.9|3530.9|3537.9|3531.9|3536.4|3530.4|6
1655467940000|2022-06-17 12:12:20|3536.6|3530.6|3535.9|3529.9|3536.6|3530.6|3535.9|3529.9|4
1655467960000|2022-06-17 12:12:40|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|3
1655467970000|2022-06-17 12:12:50|3537.1|3531.1|3536.1|3530.1|3537.1|3531.1|3535.6|3529.6|7
1655468000000|2022-06-17 12:13:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655468020000|2022-06-17 12:13:40|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1655468050000|2022-06-17 12:14:10|3535.6|3529.6|3534.1|3528.1|3535.6|3529.6|3534.1|3528.1|5
1655468060000|2022-06-17 12:14:20|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.1|3527.1|6
1655468070000|2022-06-17 12:14:30|3534.9|3528.9|3536.4|3530.4|3536.4|3530.4|3534.9|3528.9|3
1655468090000|2022-06-17 12:14:50|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|3
1655468100000|2022-06-17 12:15:00|3536.4|3530.4|3537.9|3531.9|3537.9|3531.9|3536.4|3530.4|6
1655468110000|2022-06-17 12:15:10|3537.6|3531.6|3539.6|3533.6|3539.6|3533.6|3536.9|3530.9|10
1655468120000|2022-06-17 12:15:20|3539.4|3533.4|3537.9|3531.9|3539.4|3533.4|3537.9|3531.9|5
1655468130000|2022-06-17 12:15:30|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|3
1655468140000|2022-06-17 12:15:40|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1655468160000|2022-06-17 12:16:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655468180000|2022-06-17 12:16:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655468190000|2022-06-17 12:16:30|3539.9|3533.9|3540.4|3534.4|3540.4|3534.4|3539.9|3533.9|3
1655468200000|2022-06-17 12:16:40|3540.9|3534.9|3542.4|3536.4|3542.4|3536.4|3540.9|3534.9|2
1655468210000|2022-06-17 12:16:50|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.4|3535.4|8
1655468220000|2022-06-17 12:17:00|3542.1|3536.1|3541.4|3535.4|3542.1|3536.1|3541.4|3535.4|4
1655468230000|2022-06-17 12:17:10|3541.6|3535.6|3541.4|3535.4|3542.1|3536.1|3541.4|3535.4|4
1655468240000|2022-06-17 12:17:20|3541.6|3535.6|3541.1|3535.1|3541.6|3535.6|3541.1|3535.1|2
1655468250000|2022-06-17 12:17:30|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|5
1655468260000|2022-06-17 12:17:40|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655468270000|2022-06-17 12:17:50|3541.4|3535.4|3541.9|3535.9|3541.9|3535.9|3540.6|3534.6|7
1655468280000|2022-06-17 12:18:00|3541.6|3535.6|3541.9|3535.9|3542.4|3536.4|3541.6|3535.6|4
1655468300000|2022-06-17 12:18:20|3541.6|3535.6|3541.4|3535.4|3542.1|3536.1|3541.4|3535.4|4
1655468310000|2022-06-17 12:18:30|3541.1|3535.1|3541.4|3535.4|3541.6|3535.6|3540.9|3534.9|6
1655468320000|2022-06-17 12:18:40|3541.6|3535.6|3541.9|3535.9|3541.9|3535.9|3541.6|3535.6|4
1655468330000|2022-06-17 12:18:50|3541.6|3535.6|3544.1|3538.1|3544.1|3538.1|3541.6|3535.6|4
1655468340000|2022-06-17 12:19:00|3543.9|3537.9|3542.6|3536.6|3543.9|3537.9|3542.1|3536.1|4
1655468350000|2022-06-17 12:19:10|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655468360000|2022-06-17 12:19:20|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655468370000|2022-06-17 12:19:30|3541.9|3535.9|3540.6|3534.6|3541.9|3535.9|3540.6|3534.6|3
1655468380000|2022-06-17 12:19:40|3540.4|3534.4|3539.1|3533.1|3540.4|3534.4|3539.1|3533.1|3
1655468390000|2022-06-17 12:19:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655468400000|2022-06-17 12:20:00|3540.4|3534.4|3540.9|3534.9|3540.9|3534.9|3539.1|3533.1|8
1655468410000|2022-06-17 12:20:10|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3539.9|3533.9|4
1655468420000|2022-06-17 12:20:20|3541.4|3535.4|3542.9|3536.9|3542.9|3536.9|3541.4|3535.4|6
1655468430000|2022-06-17 12:20:30|3543.1|3537.1|3542.6|3536.6|3543.4|3537.4|3542.6|3536.6|3
1655468440000|2022-06-17 12:20:40|3543.4|3537.4|3542.6|3536.6|3543.6|3537.6|3542.6|3536.6|4
1655468450000|2022-06-17 12:20:50|3542.4|3536.4|3541.1|3535.1|3542.4|3536.4|3540.6|3534.6|5
1655468460000|2022-06-17 12:21:00|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655468470000|2022-06-17 12:21:10|3540.9|3534.9|3541.6|3535.6|3542.6|3536.6|3540.9|3534.9|7
1655468480000|2022-06-17 12:21:20|3541.9|3535.9|3542.6|3536.6|3542.6|3536.6|3541.6|3535.6|9
1655468500000|2022-06-17 12:21:40|3542.9|3536.9|3539.1|3533.1|3542.9|3536.9|3539.1|3533.1|4
1655468510000|2022-06-17 12:21:50|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|2
1655468560000|2022-06-17 12:22:40|3539.6|3533.6|3538.9|3532.9|3539.6|3533.6|3538.9|3532.9|3
1655468580000|2022-06-17 12:23:00|3538.4|3532.4|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|2
1655468590000|2022-06-17 12:23:10|3538.9|3532.9|3539.9|3533.9|3540.1|3534.1|3538.9|3532.9|5
1655468600000|2022-06-17 12:23:20|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.9|3533.9|3
1655468610000|2022-06-17 12:23:30|3539.6|3533.6|3539.4|3533.4|3539.6|3533.6|3539.4|3533.4|2
1655468620000|2022-06-17 12:23:40|3539.6|3533.6|3539.6|3533.6|3539.9|3533.9|3539.6|3533.6|3
1655468630000|2022-06-17 12:23:50|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1655468640000|2022-06-17 12:24:00|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|3
1655468650000|2022-06-17 12:24:10|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1655468660000|2022-06-17 12:24:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655468670000|2022-06-17 12:24:30|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|3
1655468680000|2022-06-17 12:24:40|3539.6|3533.6|3539.9|3533.9|3540.1|3534.1|3539.6|3533.6|6
1655468690000|2022-06-17 12:24:50|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655468700000|2022-06-17 12:25:00|3540.4|3534.4|3540.4|3534.4|3542.4|3536.4|3540.4|3534.4|12
1655468710000|2022-06-17 12:25:10|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655468720000|2022-06-17 12:25:20|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655468730000|2022-06-17 12:25:30|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655468750000|2022-06-17 12:25:50|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655468780000|2022-06-17 12:26:20|3540.4|3534.4|3540.6|3534.6|3540.6|3534.6|3540.4|3534.4|2
1655468860000|2022-06-17 12:27:40|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655468920000|2022-06-17 12:28:40|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655468950000|2022-06-17 12:29:10|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1655468960000|2022-06-17 12:29:20|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655469020000|2022-06-17 12:30:20|3540.6|3534.6|3541.1|3535.1|3541.1|3535.1|3540.6|3534.6|2
1655469030000|2022-06-17 12:30:30|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.9|3534.9|3
1655469060000|2022-06-17 12:31:00|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|2
1655469100000|2022-06-17 12:31:40|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655469110000|2022-06-17 12:31:50|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655469120000|2022-06-17 12:32:00|3539.9|3533.9|3540.6|3534.6|3540.6|3534.6|3539.9|3533.9|4
1655469130000|2022-06-17 12:32:10|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655469220000|2022-06-17 12:33:40|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1655469250000|2022-06-17 12:34:10|3539.6|3533.6|3539.1|3533.1|3539.6|3533.6|3538.9|3532.9|3
1655469260000|2022-06-17 12:34:20|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1655469270000|2022-06-17 12:34:30|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655469280000|2022-06-17 12:34:40|3539.4|3533.4|3539.1|3533.1|3539.9|3533.9|3539.1|3533.1|5
1655469290000|2022-06-17 12:34:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655469320000|2022-06-17 12:35:20|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1655469330000|2022-06-17 12:35:30|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655469350000|2022-06-17 12:35:50|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655469360000|2022-06-17 12:36:00|3541.4|3535.4|3542.4|3536.4|3542.9|3536.9|3541.4|3535.4|6
1655469370000|2022-06-17 12:36:10|3542.6|3536.6|3542.4|3536.4|3542.6|3536.6|3542.4|3536.4|2
1655469380000|2022-06-17 12:36:20|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3542.1|3536.1|2
1655469400000|2022-06-17 12:36:40|3542.6|3536.6|3543.9|3537.9|3544.1|3538.1|3542.6|3536.6|4
1655469410000|2022-06-17 12:36:50|3544.1|3538.1|3543.9|3537.9|3544.1|3538.1|3543.6|3537.6|4
1655469420000|2022-06-17 12:37:00|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3543.4|3537.4|3
1655469430000|2022-06-17 12:37:10|3543.9|3537.9|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|5
1655469450000|2022-06-17 12:37:30|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|2
1655469540000|2022-06-17 12:39:00|3544.6|3538.6|3543.6|3537.6|3544.6|3538.6|3543.6|3537.6|4
1655469550000|2022-06-17 12:39:10|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655469600000|2022-06-17 12:40:00|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1655469610000|2022-06-17 12:40:10|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.4|3538.4|2
1655469630000|2022-06-17 12:40:30|3544.4|3538.4|3544.1|3538.1|3544.4|3538.4|3544.1|3538.1|2
1655469640000|2022-06-17 12:40:40|3543.9|3537.9|3544.4|3538.4|3544.4|3538.4|3543.6|3537.6|4
1655469650000|2022-06-17 12:40:50|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|3
1655469670000|2022-06-17 12:41:10|3543.4|3537.4|3539.9|3533.9|3543.4|3537.4|3539.6|3533.6|4
1655469680000|2022-06-17 12:41:20|3539.6|3533.6|3540.1|3534.1|3540.1|3534.1|3538.6|3532.6|8
1655469700000|2022-06-17 12:41:40|3540.6|3534.6|3540.6|3534.6|3541.4|3535.4|3540.1|3534.1|8
1655469710000|2022-06-17 12:41:50|3540.9|3534.9|3541.4|3535.4|3541.4|3535.4|3540.9|3534.9|3
1655469720000|2022-06-17 12:42:00|3541.6|3535.6|3542.1|3536.1|3542.1|3536.1|3541.6|3535.6|2
1655469730000|2022-06-17 12:42:10|3541.9|3535.9|3542.4|3536.4|3542.4|3536.4|3541.6|3535.6|4
1655469750000|2022-06-17 12:42:30|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655469760000|2022-06-17 12:42:40|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655469790000|2022-06-17 12:43:10|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3542.1|3536.1|2
1655469800000|2022-06-17 12:43:20|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3542.1|3536.1|2
1655469820000|2022-06-17 12:43:40|3541.9|3535.9|3542.1|3536.1|3542.1|3536.1|3541.9|3535.9|2
1655469830000|2022-06-17 12:43:50|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655469840000|2022-06-17 12:44:00|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655469870000|2022-06-17 12:44:30|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655469880000|2022-06-17 12:44:40|3541.6|3535.6|3541.1|3535.1|3541.6|3535.6|3540.9|3534.9|5
1655469900000|2022-06-17 12:45:00|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.4|3534.4|4
1655469910000|2022-06-17 12:45:10|3540.4|3534.4|3539.1|3533.1|3540.4|3534.4|3538.9|3532.9|3
1655469920000|2022-06-17 12:45:20|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1655469930000|2022-06-17 12:45:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3537.6|3531.6|3
1655469940000|2022-06-17 12:45:40|3538.6|3532.6|3539.1|3533.1|3539.6|3533.6|3538.6|3532.6|4
1655469950000|2022-06-17 12:45:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655469960000|2022-06-17 12:46:00|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|3
1655469980000|2022-06-17 12:46:20|3537.9|3531.9|3537.1|3531.1|3537.9|3531.9|3537.1|3531.1|3
1655469990000|2022-06-17 12:46:30|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655470000000|2022-06-17 12:46:40|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|3
1655470010000|2022-06-17 12:46:50|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655470030000|2022-06-17 12:47:10|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|2
1655470040000|2022-06-17 12:47:20|3536.6|3530.6|3535.6|3529.6|3536.6|3530.6|3535.6|3529.6|3
1655470050000|2022-06-17 12:47:30|3535.4|3529.4|3535.9|3529.9|3535.9|3529.9|3534.9|3528.9|4
1655470070000|2022-06-17 12:47:50|3535.4|3529.4|3534.4|3528.4|3535.4|3529.4|3534.4|3528.4|7
1655470080000|2022-06-17 12:48:00|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1655470090000|2022-06-17 12:48:10|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|2
1655470110000|2022-06-17 12:48:30|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655470120000|2022-06-17 12:48:40|3533.9|3527.9|3534.4|3528.4|3534.6|3528.6|3533.9|3527.9|4
1655470130000|2022-06-17 12:48:50|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655470140000|2022-06-17 12:49:00|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|3
1655470160000|2022-06-17 12:49:20|3533.1|3527.1|3531.6|3525.6|3533.1|3527.1|3531.6|3525.6|6
1655470180000|2022-06-17 12:49:40|3531.1|3525.1|3530.9|3524.9|3531.1|3525.1|3530.9|3524.9|2
1655470190000|2022-06-17 12:49:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.4|3524.4|3
1655470200000|2022-06-17 12:50:00|3530.9|3524.9|3533.4|3527.4|3533.6|3527.6|3530.9|3524.9|4
1655470210000|2022-06-17 12:50:10|3533.9|3527.9|3534.1|3528.1|3534.4|3528.4|3533.9|3527.9|3
1655470240000|2022-06-17 12:50:40|3534.9|3528.9|3534.4|3528.4|3534.9|3528.9|3534.1|3528.1|3
1655470250000|2022-06-17 12:50:50|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655470260000|2022-06-17 12:51:00|3533.6|3527.6|3532.9|3526.9|3533.6|3527.6|3532.9|3526.9|2
1655470270000|2022-06-17 12:51:10|3532.6|3526.6|3533.1|3527.1|3533.1|3527.1|3532.6|3526.6|5
1655470280000|2022-06-17 12:51:20|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655470290000|2022-06-17 12:51:30|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|2
1655470300000|2022-06-17 12:51:40|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|2
1655470310000|2022-06-17 12:51:50|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|2
1655470320000|2022-06-17 12:52:00|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1655470360000|2022-06-17 12:52:40|3531.9|3525.9|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|3
1655470370000|2022-06-17 12:52:50|3532.1|3526.1|3534.4|3528.4|3534.5|3528.5|3532.1|3526.1|5
1655470380000|2022-06-17 12:53:00|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655470390000|2022-06-17 12:53:10|3533.9|3527.9|3533.4|3527.4|3533.9|3527.9|3533.4|3527.4|3
1655470410000|2022-06-17 12:53:30|3533.6|3527.6|3533.9|3527.9|3533.9|3527.9|3533.6|3527.6|2
1655470420000|2022-06-17 12:53:40|3533.6|3527.6|3533.4|3527.4|3533.6|3527.6|3533.4|3527.4|2
1655470430000|2022-06-17 12:53:50|3533.1|3527.1|3532.6|3526.6|3533.4|3527.4|3532.4|3526.4|6
1655470440000|2022-06-17 12:54:00|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1655470450000|2022-06-17 12:54:10|3533.4|3527.4|3533.1|3527.1|3534.1|3528.1|3533.1|3527.1|7
1655470460000|2022-06-17 12:54:20|3532.9|3526.9|3533.4|3527.4|3534.1|3528.1|3532.9|3526.9|4
1655470470000|2022-06-17 12:54:30|3533.6|3527.6|3533.4|3527.4|3533.6|3527.6|3533.4|3527.4|2
1655470500000|2022-06-17 12:55:00|3533.6|3527.6|3535.9|3529.9|3535.9|3529.9|3533.6|3527.6|6
1655470510000|2022-06-17 12:55:10|3536.4|3530.4|3535.9|3529.9|3536.6|3530.6|3535.9|3529.9|4
1655470520000|2022-06-17 12:55:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655470540000|2022-06-17 12:55:40|3535.4|3529.4|3534.1|3528.1|3535.4|3529.4|3534.1|3528.1|4
1655470560000|2022-06-17 12:56:00|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655470580000|2022-06-17 12:56:20|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655470590000|2022-06-17 12:56:30|3534.4|3528.4|3534.6|3528.6|3534.6|3528.6|3533.9|3527.9|3
1655470600000|2022-06-17 12:56:40|3533.9|3527.9|3535.9|3529.9|3536.6|3530.6|3533.9|3527.9|7
1655470610000|2022-06-17 12:56:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655470630000|2022-06-17 12:57:10|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|2
1655470640000|2022-06-17 12:57:20|3535.6|3529.6|3537.1|3531.1|3537.4|3531.4|3535.6|3529.6|5
1655470650000|2022-06-17 12:57:30|3536.9|3530.9|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|4
1655470660000|2022-06-17 12:57:40|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655470670000|2022-06-17 12:57:50|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655470680000|2022-06-17 12:58:00|3536.4|3530.4|3535.4|3529.4|3536.4|3530.4|3535.4|3529.4|3
1655470690000|2022-06-17 12:58:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655470700000|2022-06-17 12:58:20|3535.6|3529.6|3534.4|3528.4|3535.6|3529.6|3534.4|3528.4|4
1655470710000|2022-06-17 12:58:30|3535.1|3529.1|3534.6|3528.6|3535.1|3529.1|3534.6|3528.6|3
1655470730000|2022-06-17 12:58:50|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1655470740000|2022-06-17 12:59:00|3536.4|3530.4|3537.9|3531.9|3540.1|3534.1|3536.4|3530.4|15
1655470750000|2022-06-17 12:59:10|3537.6|3531.6|3535.6|3529.6|3537.6|3531.6|3535.4|3529.4|15
1655470760000|2022-06-17 12:59:20|3535.9|3529.9|3536.9|3530.9|3536.9|3530.9|3535.9|3529.9|5
1655470770000|2022-06-17 12:59:30|3537.4|3531.4|3536.1|3530.1|3537.4|3531.4|3535.1|3529.1|7
1655470780000|2022-06-17 12:59:40|3535.9|3529.9|3533.1|3527.1|3535.9|3529.9|3533.1|3527.1|8
1655470790000|2022-06-17 12:59:50|3533.4|3527.4|3534.4|3528.4|3534.4|3528.4|3533.4|3527.4|8
1655470800000|2022-06-17 13:00:00|3534.3|3528.3|3538|3532|3539.3|3533.3|3534.1|3528.1|26
1655470810000|2022-06-17 13:00:10|3538.5|3532.5|3538.8|3532.8|3539|3533|3535.8|3529.8|30
1655470820000|2022-06-17 13:00:20|3540.3|3534.3|3539|3533|3540.3|3534.3|3538|3532|19
1655470830000|2022-06-17 13:00:30|3538.1|3532.1|3540|3534|3540|3534|3535.4|3529.4|19
1655470840000|2022-06-17 13:00:40|3540.3|3534.3|3541.8|3535.8|3541.8|3535.8|3538.3|3532.3|22
1655470850000|2022-06-17 13:00:50|3542.1|3536.1|3541.5|3535.5|3544.9|3538.9|3540.4|3534.4|21
1655470860000|2022-06-17 13:01:00|3541.8|3535.8|3541.3|3535.3|3543.6|3537.6|3541|3535|19
1655470870000|2022-06-17 13:01:10|3541|3535|3539.6|3533.6|3542.1|3536.1|3539.5|3533.5|16
1655470880000|2022-06-17 13:01:20|3539|3533|3542.1|3536.1|3543.3|3537.3|3538.8|3532.8|19
1655470890000|2022-06-17 13:01:30|3542.5|3536.5|3542.4|3536.4|3542.5|3536.5|3540.8|3534.8|12
1655470900000|2022-06-17 13:01:40|3542.8|3536.8|3540.8|3534.8|3542.8|3536.8|3539.5|3533.5|14
1655470910000|2022-06-17 13:01:50|3540.5|3534.5|3538.8|3532.8|3541|3535|3536.5|3530.5|19
1655470920000|2022-06-17 13:02:00|3538.3|3532.3|3536.9|3530.9|3539|3533|3536.5|3530.5|13
1655470930000|2022-06-17 13:02:10|3537.8|3531.8|3538.5|3532.5|3538.6|3532.6|3536.9|3530.9|10
1655470940000|2022-06-17 13:02:20|3538.6|3532.6|3540.3|3534.3|3540.8|3534.8|3538.6|3532.6|9
1655470950000|2022-06-17 13:02:30|3540.5|3534.5|3541.5|3535.5|3542.5|3536.5|3540.5|3534.5|9
1655470960000|2022-06-17 13:02:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655470970000|2022-06-17 13:02:50|3542|3536|3541|3535|3542|3536|3541|3535|4
1655470980000|2022-06-17 13:03:00|3542.3|3536.3|3543.5|3537.5|3543.5|3537.5|3542.3|3536.3|5
1655470990000|2022-06-17 13:03:10|3543.9|3537.9|3545.5|3539.5|3546.8|3540.8|3543.9|3537.9|10
1655471000000|2022-06-17 13:03:20|3545.9|3539.9|3546.8|3540.8|3546.8|3540.8|3545.9|3539.9|2
1655471010000|2022-06-17 13:03:30|3547|3541|3547.6|3541.6|3548.3|3542.3|3547|3541|7
1655471020000|2022-06-17 13:03:40|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.6|3541.6|3
1655471030000|2022-06-17 13:03:50|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3548.1|3542.1|2
1655471040000|2022-06-17 13:04:00|3547.9|3541.9|3549.1|3543.1|3549.1|3543.1|3547.6|3541.6|6
1655471050000|2022-06-17 13:04:10|3549.4|3543.4|3550.1|3544.1|3550.1|3544.1|3549.4|3543.4|2
1655471060000|2022-06-17 13:04:20|3549.9|3543.9|3548.9|3542.9|3549.9|3543.9|3548.9|3542.9|3
1655471070000|2022-06-17 13:04:30|3550.4|3544.4|3550.1|3544.1|3550.6|3544.6|3550.1|3544.1|4
1655471080000|2022-06-17 13:04:40|3549.6|3543.6|3549.6|3543.6|3550.4|3544.4|3548.9|3542.9|7
1655471090000|2022-06-17 13:04:50|3549.9|3543.9|3550.1|3544.1|3550.1|3544.1|3549.9|3543.9|2
1655471100000|2022-06-17 13:05:00|3550.6|3544.6|3547.4|3541.4|3551.4|3545.4|3547.4|3541.4|12
1655471110000|2022-06-17 13:05:10|3546.4|3540.4|3545.6|3539.6|3546.4|3540.4|3545.6|3539.6|5
1655471120000|2022-06-17 13:05:20|3545.4|3539.4|3545.4|3539.4|3545.6|3539.6|3545.4|3539.4|3
1655471130000|2022-06-17 13:05:30|3544.5|3538.5|3544.4|3538.4|3544.9|3538.9|3544.4|3538.4|7
1655471140000|2022-06-17 13:05:40|3543.4|3537.4|3543.1|3537.1|3543.6|3537.6|3543.1|3537.1|8
1655471150000|2022-06-17 13:05:50|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.1|3537.1|3
1655471160000|2022-06-17 13:06:00|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1655471170000|2022-06-17 13:06:10|3543.4|3537.4|3544.9|3538.9|3545.1|3539.1|3543.4|3537.4|3
1655471180000|2022-06-17 13:06:20|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3541.1|3535.1|12
1655471190000|2022-06-17 13:06:30|3543.1|3537.1|3543.4|3537.4|3543.4|3537.4|3542.6|3536.6|6
1655471200000|2022-06-17 13:06:40|3543.6|3537.6|3543.4|3537.4|3543.6|3537.6|3543.1|3537.1|3
1655471210000|2022-06-17 13:06:50|3542.9|3536.9|3542.6|3536.6|3543.4|3537.4|3542.4|3536.4|8
1655471220000|2022-06-17 13:07:00|3542.4|3536.4|3542.6|3536.6|3542.9|3536.9|3542.4|3536.4|3
1655471230000|2022-06-17 13:07:10|3542.9|3536.9|3542.6|3536.6|3542.9|3536.9|3542.6|3536.6|2
1655471240000|2022-06-17 13:07:20|3542.9|3536.9|3542.9|3536.9|3543.1|3537.1|3542.9|3536.9|3
1655471250000|2022-06-17 13:07:30|3543.1|3537.1|3544.1|3538.1|3544.9|3538.9|3543.1|3537.1|6
1655471260000|2022-06-17 13:07:40|3544.4|3538.4|3547.1|3541.1|3547.1|3541.1|3544.4|3538.4|10
1655471270000|2022-06-17 13:07:50|3546.6|3540.6|3546.1|3540.1|3546.6|3540.6|3546.1|3540.1|2
1655471280000|2022-06-17 13:08:00|3545.9|3539.9|3544.6|3538.6|3545.9|3539.9|3544.6|3538.6|4
1655471290000|2022-06-17 13:08:10|3544.4|3538.4|3543.9|3537.9|3544.4|3538.4|3543.9|3537.9|2
1655471300000|2022-06-17 13:08:20|3543.1|3537.1|3545.4|3539.4|3545.9|3539.9|3542.6|3536.6|7
1655471310000|2022-06-17 13:08:30|3545.6|3539.6|3546.4|3540.4|3546.4|3540.4|3545.6|3539.6|5
1655471320000|2022-06-17 13:08:40|3545.9|3539.9|3545.6|3539.6|3545.9|3539.9|3545.6|3539.6|2
1655471330000|2022-06-17 13:08:50|3545.4|3539.4|3545.6|3539.6|3545.6|3539.6|3545.4|3539.4|2
1655471340000|2022-06-17 13:09:00|3545.4|3539.4|3546.9|3540.9|3546.9|3540.9|3545.1|3539.1|7
1655471350000|2022-06-17 13:09:10|3547.1|3541.1|3546.9|3540.9|3547.6|3541.6|3546.9|3540.9|4
1655471360000|2022-06-17 13:09:20|3546.6|3540.6|3546.4|3540.4|3547.1|3541.1|3545.9|3539.9|7
1655471370000|2022-06-17 13:09:30|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1655471380000|2022-06-17 13:09:40|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1655471390000|2022-06-17 13:09:50|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.9|3539.9|2
1655471400000|2022-06-17 13:10:00|3545.6|3539.6|3542.6|3536.6|3545.6|3539.6|3542.6|3536.6|7
1655471430000|2022-06-17 13:10:30|3541.9|3535.9|3540.9|3534.9|3541.9|3535.9|3540.9|3534.9|3
1655471440000|2022-06-17 13:10:40|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655471460000|2022-06-17 13:11:00|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|2
1655471470000|2022-06-17 13:11:10|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|2
1655471480000|2022-06-17 13:11:20|3539.9|3533.9|3539.1|3533.1|3539.9|3533.9|3539.1|3533.1|3
1655471490000|2022-06-17 13:11:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655471500000|2022-06-17 13:11:40|3538.4|3532.4|3539.4|3533.4|3539.9|3533.9|3538.4|3532.4|4
1655471510000|2022-06-17 13:11:50|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3538.9|3532.9|3
1655471520000|2022-06-17 13:12:00|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1655471530000|2022-06-17 13:12:10|3539.1|3533.1|3539.9|3533.9|3540.1|3534.1|3538.9|3532.9|7
1655471540000|2022-06-17 13:12:20|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655471550000|2022-06-17 13:12:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655471560000|2022-06-17 13:12:40|3538.6|3532.6|3537.9|3531.9|3538.6|3532.6|3537.9|3531.9|2
1655471570000|2022-06-17 13:12:50|3538.1|3532.1|3539.1|3533.1|3539.4|3533.4|3538.1|3532.1|9
1655471580000|2022-06-17 13:13:00|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655471600000|2022-06-17 13:13:20|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.1|3532.1|5
1655471610000|2022-06-17 13:13:30|3538.1|3532.1|3537.9|3531.9|3538.6|3532.6|3537.9|3531.9|5
1655471620000|2022-06-17 13:13:40|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|5
1655471630000|2022-06-17 13:13:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|5
1655471640000|2022-06-17 13:14:00|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|5
1655471650000|2022-06-17 13:14:10|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1655471660000|2022-06-17 13:14:20|3538.9|3532.9|3541.4|3535.4|3541.4|3535.4|3538.6|3532.6|5
1655471670000|2022-06-17 13:14:30|3541.1|3535.1|3540.6|3534.6|3541.1|3535.1|3540.4|3534.4|4
1655471680000|2022-06-17 13:14:40|3540.4|3534.4|3540.6|3534.6|3541.1|3535.1|3540.4|3534.4|5
1655471690000|2022-06-17 13:14:50|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|3
1655471700000|2022-06-17 13:15:00|3540.6|3534.6|3542.9|3536.9|3542.9|3536.9|3540.6|3534.6|3
1655471710000|2022-06-17 13:15:10|3543.1|3537.1|3543.4|3537.4|3543.4|3537.4|3543.1|3537.1|2
1655471720000|2022-06-17 13:15:20|3543.6|3537.6|3543.9|3537.9|3543.9|3537.9|3543.6|3537.6|4
1655471730000|2022-06-17 13:15:30|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.4|3538.4|2
1655471740000|2022-06-17 13:15:40|3544.4|3538.4|3543.6|3537.6|3544.4|3538.4|3543.6|3537.6|2
1655471750000|2022-06-17 13:15:50|3543.9|3537.9|3545.4|3539.4|3545.4|3539.4|3543.9|3537.9|4
1655471760000|2022-06-17 13:16:00|3544.9|3538.9|3543.9|3537.9|3544.9|3538.9|3543.9|3537.9|4
1655471780000|2022-06-17 13:16:20|3545.1|3539.1|3544.1|3538.1|3545.1|3539.1|3544.1|3538.1|4
1655471800000|2022-06-17 13:16:40|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|1
1655471820000|2022-06-17 13:17:00|3542.9|3536.9|3543.6|3537.6|3543.6|3537.6|3542.9|3536.9|2
1655471830000|2022-06-17 13:17:10|3544.1|3538.1|3544.1|3538.1|3544.6|3538.6|3544.1|3538.1|4
1655471840000|2022-06-17 13:17:20|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655471860000|2022-06-17 13:17:40|3543.4|3537.4|3543.4|3537.4|3543.9|3537.9|3543.4|3537.4|5
1655471870000|2022-06-17 13:17:50|3542.9|3536.9|3543.4|3537.4|3543.4|3537.4|3542.9|3536.9|2
1655471880000|2022-06-17 13:18:00|3543.6|3537.6|3541.6|3535.6|3543.6|3537.6|3541.6|3535.6|3
1655471890000|2022-06-17 13:18:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655471900000|2022-06-17 13:18:20|3541.1|3535.1|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|2
1655471910000|2022-06-17 13:18:30|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1655471920000|2022-06-17 13:18:40|3540.1|3534.1|3539.1|3533.1|3540.1|3534.1|3539.1|3533.1|2
1655471930000|2022-06-17 13:18:50|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1655471940000|2022-06-17 13:19:00|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655471950000|2022-06-17 13:19:10|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655471960000|2022-06-17 13:19:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1655471970000|2022-06-17 13:19:30|3538.9|3532.9|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|4
1655471980000|2022-06-17 13:19:40|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655471990000|2022-06-17 13:19:50|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|3
1655472000000|2022-06-17 13:20:00|3538.4|3532.4|3537.6|3531.6|3538.4|3532.4|3537.4|3531.4|5
1655472010000|2022-06-17 13:20:10|3537.9|3531.9|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|5
1655472020000|2022-06-17 13:20:20|3537.9|3531.9|3537.9|3531.9|3539.6|3533.6|3537.9|3531.9|6
1655472030000|2022-06-17 13:20:30|3538.4|3532.4|3538.9|3532.9|3538.9|3532.9|3538.4|3532.4|5
1655472040000|2022-06-17 13:20:40|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1655472050000|2022-06-17 13:20:50|3538.6|3532.6|3539.4|3533.4|3539.4|3533.4|3537.9|3531.9|4
1655472060000|2022-06-17 13:21:00|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1655472080000|2022-06-17 13:21:20|3538.9|3532.9|3537.9|3531.9|3538.9|3532.9|3537.9|3531.9|3
1655472100000|2022-06-17 13:21:40|3537.6|3531.6|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|3
1655472110000|2022-06-17 13:21:50|3536.9|3530.9|3538.4|3532.4|3538.4|3532.4|3535.6|3529.6|12
1655472120000|2022-06-17 13:22:00|3538.6|3532.6|3537.9|3531.9|3538.6|3532.6|3537.6|3531.6|5
1655472130000|2022-06-17 13:22:10|3538.4|3532.4|3536.9|3530.9|3538.6|3532.6|3536.9|3530.9|6
1655472140000|2022-06-17 13:22:20|3537.1|3531.1|3538.1|3532.1|3538.6|3532.6|3537.1|3531.1|3
1655472150000|2022-06-17 13:22:30|3538.4|3532.4|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|4
1655472170000|2022-06-17 13:22:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|3
1655472180000|2022-06-17 13:23:00|3538.6|3532.6|3538.9|3532.9|3539.4|3533.4|3538.6|3532.6|5
1655472200000|2022-06-17 13:23:20|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1655472220000|2022-06-17 13:23:40|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|3
1655472230000|2022-06-17 13:23:50|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655472240000|2022-06-17 13:24:00|3537.6|3531.6|3537.1|3531.1|3537.9|3531.9|3537.1|3531.1|5
1655472250000|2022-06-17 13:24:10|3536.6|3530.6|3538.6|3532.6|3538.6|3532.6|3536.6|3530.6|5
1655472260000|2022-06-17 13:24:20|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655472270000|2022-06-17 13:24:30|3537.9|3531.9|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|4
1655472280000|2022-06-17 13:24:40|3537.9|3531.9|3536.9|3530.9|3537.9|3531.9|3536.9|3530.9|4
1655472290000|2022-06-17 13:24:50|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655472300000|2022-06-17 13:25:00|3537.1|3531.1|3537.6|3531.6|3538.9|3532.9|3537.1|3531.1|7
1655472310000|2022-06-17 13:25:10|3538.1|3532.1|3537.4|3531.4|3538.1|3532.1|3537.4|3531.4|4
1655472320000|2022-06-17 13:25:20|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|4
1655472330000|2022-06-17 13:25:30|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|6
1655472340000|2022-06-17 13:25:40|3536.9|3530.9|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|7
1655472350000|2022-06-17 13:25:50|3537.1|3531.1|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|3
1655472360000|2022-06-17 13:26:00|3537.4|3531.4|3536.1|3530.1|3537.4|3531.4|3535.9|3529.9|9
1655472370000|2022-06-17 13:26:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655472390000|2022-06-17 13:26:30|3535.9|3529.9|3536.4|3530.4|3536.4|3530.4|3535.9|3529.9|2
1655472400000|2022-06-17 13:26:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655472410000|2022-06-17 13:26:50|3536.4|3530.4|3537.6|3531.6|3537.6|3531.6|3536.4|3530.4|5
1655472420000|2022-06-17 13:27:00|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|2
1655472430000|2022-06-17 13:27:10|3537.6|3531.6|3538.9|3532.9|3539.4|3533.4|3537.6|3531.6|7
1655472440000|2022-06-17 13:27:20|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655472450000|2022-06-17 13:27:30|3538.9|3532.9|3539.6|3533.6|3539.6|3533.6|3538.9|3532.9|7
1655472460000|2022-06-17 13:27:40|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|4
1655472470000|2022-06-17 13:27:50|3538.1|3532.1|3538.1|3532.1|3538.4|3532.4|3537.9|3531.9|8
1655472480000|2022-06-17 13:28:00|3538.6|3532.6|3538.4|3532.4|3539.1|3533.1|3538.4|3532.4|7
1655472490000|2022-06-17 13:28:10|3538.6|3532.6|3538.6|3532.6|3539.1|3533.1|3538.4|3532.4|6
1655472500000|2022-06-17 13:28:20|3538.9|3532.9|3538.4|3532.4|3539.1|3533.1|3538.4|3532.4|4
1655472510000|2022-06-17 13:28:30|3537.9|3531.9|3538.9|3532.9|3538.9|3532.9|3537.9|3531.9|3
1655472530000|2022-06-17 13:28:50|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655472540000|2022-06-17 13:29:00|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3537.6|3531.6|3
1655472580000|2022-06-17 13:29:40|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655472590000|2022-06-17 13:29:50|3537.9|3531.9|3538.1|3532.1|3538.4|3532.4|3537.9|3531.9|12
1655472600000|2022-06-17 13:30:00|3538.4|3532.4|3538.1|3532.1|3538.6|3532.6|3537.9|3531.9|8
1655472610000|2022-06-17 13:30:10|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|2
1655472620000|2022-06-17 13:30:20|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|4
1655472630000|2022-06-17 13:30:30|3537.9|3531.9|3538.6|3532.6|3538.6|3532.6|3537.4|3531.4|10
1655472640000|2022-06-17 13:30:40|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655472650000|2022-06-17 13:30:50|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1655472660000|2022-06-17 13:31:00|3538.4|3532.4|3538.9|3532.9|3538.9|3532.9|3538.4|3532.4|5
1655472670000|2022-06-17 13:31:10|3539.1|3533.1|3541.1|3535.1|3541.6|3535.6|3539.1|3533.1|6
1655472680000|2022-06-17 13:31:20|3540.9|3534.9|3541.6|3535.6|3542.6|3536.6|3539.9|3533.9|14
1655472690000|2022-06-17 13:31:30|3541.9|3535.9|3542.6|3536.6|3542.6|3536.6|3541.9|3535.9|5
1655472700000|2022-06-17 13:31:40|3542.4|3536.4|3541.6|3535.6|3542.4|3536.4|3541.4|3535.4|4
1655472710000|2022-06-17 13:31:50|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655472720000|2022-06-17 13:32:00|3540.9|3534.9|3539.1|3533.1|3540.9|3534.9|3538.9|3532.9|11
1655472740000|2022-06-17 13:32:20|3539.9|3533.9|3542.1|3536.1|3542.1|3536.1|3539.9|3533.9|9
1655472750000|2022-06-17 13:32:30|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1655472760000|2022-06-17 13:32:40|3541.4|3535.4|3542.9|3536.9|3542.9|3536.9|3541.4|3535.4|6
1655472770000|2022-06-17 13:32:50|3542.4|3536.4|3541.9|3535.9|3542.4|3536.4|3541.9|3535.9|7
1655472780000|2022-06-17 13:33:00|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.1|3535.1|7
1655472790000|2022-06-17 13:33:10|3541.6|3535.6|3541.9|3535.9|3543.1|3537.1|3541.6|3535.6|8
1655472800000|2022-06-17 13:33:20|3542.4|3536.4|3541.9|3535.9|3542.6|3536.6|3541.9|3535.9|4
1655472810000|2022-06-17 13:33:30|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655472820000|2022-06-17 13:33:40|3542.4|3536.4|3542.6|3536.6|3542.9|3536.9|3542.1|3536.1|6
1655472830000|2022-06-17 13:33:50|3542.4|3536.4|3541.9|3535.9|3542.4|3536.4|3541.6|3535.6|5
1655472840000|2022-06-17 13:34:00|3541.6|3535.6|3540.9|3534.9|3541.9|3535.9|3540.9|3534.9|6
1655472850000|2022-06-17 13:34:10|3540.6|3534.6|3540.4|3534.4|3540.6|3534.6|3540.1|3534.1|4
1655472860000|2022-06-17 13:34:20|3540.1|3534.1|3539.4|3533.4|3540.1|3534.1|3539.4|3533.4|6
1655472870000|2022-06-17 13:34:30|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655472880000|2022-06-17 13:34:40|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1655472890000|2022-06-17 13:34:50|3541.1|3535.1|3539.9|3533.9|3541.1|3535.1|3539.9|3533.9|4
1655472900000|2022-06-17 13:35:00|3540.1|3534.1|3539.4|3533.4|3540.6|3534.6|3539.1|3533.1|12
1655472910000|2022-06-17 13:35:10|3539.1|3533.1|3539.4|3533.4|3539.6|3533.6|3539.1|3533.1|6
1655472920000|2022-06-17 13:35:20|3539.1|3533.1|3541.6|3535.6|3541.9|3535.9|3538.9|3532.9|11
1655472930000|2022-06-17 13:35:30|3541.1|3535.1|3540.6|3534.6|3541.1|3535.1|3540.1|3534.1|6
1655472940000|2022-06-17 13:35:40|3540.1|3534.1|3540.1|3534.1|3540.4|3534.4|3537.6|3531.6|12
1655472950000|2022-06-17 13:35:50|3539.9|3533.9|3537.9|3531.9|3539.9|3533.9|3537.9|3531.9|9
1655472960000|2022-06-17 13:36:00|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|2
1655472970000|2022-06-17 13:36:10|3537.1|3531.1|3538.6|3532.6|3538.6|3532.6|3537.1|3531.1|2
1655472980000|2022-06-17 13:36:20|3538.9|3532.9|3539.4|3533.4|3539.6|3533.6|3538.9|3532.9|3
1655472990000|2022-06-17 13:36:30|3538.9|3532.9|3538.9|3532.9|3539.1|3533.1|3538.6|3532.6|5
1655473000000|2022-06-17 13:36:40|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|5
1655473010000|2022-06-17 13:36:50|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|2
1655473020000|2022-06-17 13:37:00|3538.6|3532.6|3540.4|3534.4|3541.4|3535.4|3538.6|3532.6|4
1655473030000|2022-06-17 13:37:10|3540.6|3534.6|3541.4|3535.4|3541.6|3535.6|3540.6|3534.6|6
1655473040000|2022-06-17 13:37:20|3541.1|3535.1|3540.4|3534.4|3541.4|3535.4|3540.4|3534.4|8
1655473050000|2022-06-17 13:37:30|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|2
1655473060000|2022-06-17 13:37:40|3540.4|3534.4|3542.1|3536.1|3542.1|3536.1|3539.9|3533.9|11
1655473070000|2022-06-17 13:37:50|3542.6|3536.6|3541.6|3535.6|3542.6|3536.6|3541.6|3535.6|4
1655473080000|2022-06-17 13:38:00|3541.9|3535.9|3542.1|3536.1|3542.1|3536.1|3541.9|3535.9|6
1655473090000|2022-06-17 13:38:10|3541.9|3535.9|3541.6|3535.6|3542.1|3536.1|3541.4|3535.4|8
1655473100000|2022-06-17 13:38:20|3541.4|3535.4|3542.1|3536.1|3542.1|3536.1|3541.4|3535.4|4
1655473110000|2022-06-17 13:38:30|3541.6|3535.6|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|2
1655473120000|2022-06-17 13:38:40|3541.1|3535.1|3540.4|3534.4|3541.1|3535.1|3540.4|3534.4|3
1655473130000|2022-06-17 13:38:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655473150000|2022-06-17 13:39:10|3540.1|3534.1|3541.6|3535.6|3541.6|3535.6|3540.1|3534.1|3
1655473160000|2022-06-17 13:39:20|3542.4|3536.4|3540.6|3534.6|3542.4|3536.4|3540.6|3534.6|6
1655473170000|2022-06-17 13:39:30|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|3
1655473180000|2022-06-17 13:39:40|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655473190000|2022-06-17 13:39:50|3539.6|3533.6|3538.1|3532.1|3539.6|3533.6|3537.9|3531.9|6
1655473200000|2022-06-17 13:40:00|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1655473220000|2022-06-17 13:40:20|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655473230000|2022-06-17 13:40:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|5
1655473240000|2022-06-17 13:40:40|3537.9|3531.9|3538.4|3532.4|3538.6|3532.6|3537.9|3531.9|4
1655473250000|2022-06-17 13:40:50|3538.1|3532.1|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|3
1655473260000|2022-06-17 13:41:00|3537.9|3531.9|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|5
1655473270000|2022-06-17 13:41:10|3537.6|3531.6|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|3
1655473280000|2022-06-17 13:41:20|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655473290000|2022-06-17 13:41:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655473310000|2022-06-17 13:41:50|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655473320000|2022-06-17 13:42:00|3537.4|3531.4|3535.4|3529.4|3537.4|3531.4|3534.9|3528.9|8
1655473330000|2022-06-17 13:42:10|3535.6|3529.6|3538.1|3532.1|3538.6|3532.6|3535.6|3529.6|8
1655473340000|2022-06-17 13:42:20|3538.4|3532.4|3538.4|3532.4|3539.6|3533.6|3538.1|3532.1|13
1655473350000|2022-06-17 13:42:30|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1655473360000|2022-06-17 13:42:40|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3537.9|3531.9|5
1655473380000|2022-06-17 13:43:00|3537.4|3531.4|3536.6|3530.6|3537.9|3531.9|3536.6|3530.6|5
1655473390000|2022-06-17 13:43:10|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|12
1655473400000|2022-06-17 13:43:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|3
1655473420000|2022-06-17 13:43:40|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655473430000|2022-06-17 13:43:50|3536.6|3530.6|3539.4|3533.4|3539.4|3533.4|3536.6|3530.6|13
1655473440000|2022-06-17 13:44:00|3539.6|3533.6|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|3
1655473450000|2022-06-17 13:44:10|3539.8|3533.8|3540.1|3534.1|3540.4|3534.4|3539.8|3533.8|4
1655473470000|2022-06-17 13:44:30|3540.4|3534.4|3541.4|3535.4|3541.4|3535.4|3540.4|3534.4|2
1655473480000|2022-06-17 13:44:40|3541.6|3535.6|3540.1|3534.1|3541.6|3535.6|3540.1|3534.1|3
1655473510000|2022-06-17 13:45:10|3539.6|3533.6|3540.1|3534.1|3540.1|3534.1|3539.6|3533.6|2
1655473540000|2022-06-17 13:45:40|3539.6|3533.6|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|2
1655473550000|2022-06-17 13:45:50|3539.4|3533.4|3539.1|3533.1|3539.6|3533.6|3539.1|3533.1|3
1655473600000|2022-06-17 13:46:40|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655473610000|2022-06-17 13:46:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655473630000|2022-06-17 13:47:10|3539.4|3533.4|3539.9|3533.9|3540.4|3534.4|3539.4|3533.4|4
1655473640000|2022-06-17 13:47:20|3540.1|3534.1|3541.6|3535.6|3541.9|3535.9|3540.1|3534.1|3
1655473660000|2022-06-17 13:47:40|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3540.9|3534.9|3
1655473670000|2022-06-17 13:47:50|3541.9|3535.9|3541.4|3535.4|3541.9|3535.9|3541.4|3535.4|2
1655473690000|2022-06-17 13:48:10|3540.6|3534.6|3541.9|3535.9|3541.9|3535.9|3540.6|3534.6|3
1655473700000|2022-06-17 13:48:20|3541.6|3535.6|3541.9|3535.9|3541.9|3535.9|3541.6|3535.6|4
1655473710000|2022-06-17 13:48:30|3541.6|3535.6|3541.6|3535.6|3541.9|3535.9|3540.6|3534.6|6
1655473720000|2022-06-17 13:48:40|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.6|3535.6|6
1655473740000|2022-06-17 13:49:00|3542.1|3536.1|3542.1|3536.1|3542.9|3536.9|3541.6|3535.6|10
1655473750000|2022-06-17 13:49:10|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655473760000|2022-06-17 13:49:20|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655473770000|2022-06-17 13:49:30|3542.1|3536.1|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|3
1655473780000|2022-06-17 13:49:40|3541.9|3535.9|3541.9|3535.9|3542.6|3536.6|3541.9|3535.9|4
1655473790000|2022-06-17 13:49:50|3542.1|3536.1|3542.6|3536.6|3542.6|3536.6|3542.1|3536.1|3
1655473800000|2022-06-17 13:50:00|3542.9|3536.9|3543.9|3537.9|3545.1|3539.1|3542.6|3536.6|11
1655473820000|2022-06-17 13:50:20|3542.9|3536.9|3543.6|3537.6|3543.6|3537.6|3542.9|3536.9|3
1655473830000|2022-06-17 13:50:30|3543.4|3537.4|3542.9|3536.9|3543.4|3537.4|3542.6|3536.6|4
1655473840000|2022-06-17 13:50:40|3542.6|3536.6|3542.1|3536.1|3542.6|3536.6|3542.1|3536.1|2
1655473850000|2022-06-17 13:50:50|3541.6|3535.6|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|2
1655473870000|2022-06-17 13:51:10|3541.1|3535.1|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|2
1655473880000|2022-06-17 13:51:20|3540.9|3534.9|3538.1|3532.1|3540.9|3534.9|3537.6|3531.6|8
1655473890000|2022-06-17 13:51:30|3538.4|3532.4|3540.6|3534.6|3541.6|3535.6|3538.4|3532.4|6
1655473900000|2022-06-17 13:51:40|3540.1|3534.1|3542.9|3536.9|3542.9|3536.9|3540.1|3534.1|11
1655473910000|2022-06-17 13:51:50|3542.6|3536.6|3542.9|3536.9|3543.1|3537.1|3542.6|3536.6|4
1655473920000|2022-06-17 13:52:00|3542.4|3536.4|3542.1|3536.1|3542.4|3536.4|3541.9|3535.9|4
1655473930000|2022-06-17 13:52:10|3541.9|3535.9|3541.9|3535.9|3542.1|3536.1|3541.6|3535.6|7
1655473940000|2022-06-17 13:52:20|3542.1|3536.1|3541.4|3535.4|3542.1|3536.1|3541.4|3535.4|5
1655473950000|2022-06-17 13:52:30|3541.1|3535.1|3541.1|3535.1|3541.6|3535.6|3541.1|3535.1|3
1655473960000|2022-06-17 13:52:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655473970000|2022-06-17 13:52:50|3541.9|3535.9|3541.1|3535.1|3541.9|3535.9|3540.9|3534.9|5
1655473980000|2022-06-17 13:53:00|3540.9|3534.9|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|7
1655473990000|2022-06-17 13:53:10|3540.4|3534.4|3540.6|3534.6|3540.6|3534.6|3540.4|3534.4|2
1655474000000|2022-06-17 13:53:20|3540.9|3534.9|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|4
1655474010000|2022-06-17 13:53:30|3539.9|3533.9|3539.6|3533.6|3539.9|3533.9|3539.6|3533.6|2
1655474020000|2022-06-17 13:53:40|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1655474030000|2022-06-17 13:53:50|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|2
1655474040000|2022-06-17 13:54:00|3539.6|3533.6|3542.1|3536.1|3542.1|3536.1|3539.6|3533.6|3
1655474060000|2022-06-17 13:54:20|3541.9|3535.9|3540.4|3534.4|3541.9|3535.9|3540.4|3534.4|6
1655474070000|2022-06-17 13:54:30|3540.1|3534.1|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|3
1655474080000|2022-06-17 13:54:40|3540.6|3534.6|3542.1|3536.1|3542.1|3536.1|3540.6|3534.6|2
1655474110000|2022-06-17 13:55:10|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655474120000|2022-06-17 13:55:20|3542.1|3536.1|3542.6|3536.6|3543.6|3537.6|3542.1|3536.1|12
1655474130000|2022-06-17 13:55:30|3543.1|3537.1|3542.6|3536.6|3543.6|3537.6|3542.4|3536.4|9
1655474140000|2022-06-17 13:55:40|3542.4|3536.4|3543.4|3537.4|3543.9|3537.9|3542.4|3536.4|7
1655474150000|2022-06-17 13:55:50|3543.1|3537.1|3542.4|3536.4|3543.1|3537.1|3542.4|3536.4|4
1655474160000|2022-06-17 13:56:00|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1655474170000|2022-06-17 13:56:10|3542.9|3536.9|3543.9|3537.9|3544.1|3538.1|3542.9|3536.9|8
1655474180000|2022-06-17 13:56:20|3544.1|3538.1|3543.1|3537.1|3544.1|3538.1|3543.1|3537.1|8
1655474190000|2022-06-17 13:56:30|3543.6|3537.6|3543.9|3537.9|3544.1|3538.1|3543.6|3537.6|3
1655474200000|2022-06-17 13:56:40|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|2
1655474210000|2022-06-17 13:56:50|3543.4|3537.4|3542.4|3536.4|3543.4|3537.4|3542.4|3536.4|2
1655474220000|2022-06-17 13:57:00|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1655474280000|2022-06-17 13:58:00|3541.4|3535.4|3539.6|3533.6|3541.4|3535.4|3539.6|3533.6|4
1655474290000|2022-06-17 13:58:10|3539.4|3533.4|3538.4|3532.4|3540.9|3534.9|3538.1|3532.1|12
1655474300000|2022-06-17 13:58:20|3538.6|3532.6|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|3
1655474320000|2022-06-17 13:58:40|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655474340000|2022-06-17 13:59:00|3538.4|3532.4|3539.1|3533.1|3539.1|3533.1|3538.4|3532.4|7
1655474350000|2022-06-17 13:59:10|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655474360000|2022-06-17 13:59:20|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1655474370000|2022-06-17 13:59:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655474380000|2022-06-17 13:59:40|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1655474400000|2022-06-17 14:00:00|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1655474410000|2022-06-17 14:00:10|3539.9|3533.9|3539.6|3533.6|3539.9|3533.9|3539.6|3533.6|2
1655474420000|2022-06-17 14:00:20|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|3
1655474430000|2022-06-17 14:00:30|3538.4|3532.4|3538.4|3532.4|3538.6|3532.6|3538.1|3532.1|4
1655474440000|2022-06-17 14:00:40|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655474450000|2022-06-17 14:00:50|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655474460000|2022-06-17 14:01:00|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3536.6|3530.6|9
1655474470000|2022-06-17 14:01:10|3536.6|3530.6|3537.1|3531.1|3537.1|3531.1|3536.6|3530.6|4
1655474480000|2022-06-17 14:01:20|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.4|3530.4|6
1655474490000|2022-06-17 14:01:30|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655474520000|2022-06-17 14:02:00|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.1|3530.1|6
1655474540000|2022-06-17 14:02:20|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|3
1655474550000|2022-06-17 14:02:30|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.6|3530.6|7
1655474560000|2022-06-17 14:02:40|3537.1|3531.1|3537.1|3531.1|3537.9|3531.9|3537.1|3531.1|5
1655474580000|2022-06-17 14:03:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|3
1655474590000|2022-06-17 14:03:10|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655474600000|2022-06-17 14:03:20|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655474610000|2022-06-17 14:03:30|3537.1|3531.1|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|6
1655474620000|2022-06-17 14:03:40|3537.4|3531.4|3538.4|3532.4|3538.4|3532.4|3537.1|3531.1|7
1655474630000|2022-06-17 14:03:50|3538.6|3532.6|3539.4|3533.4|3539.4|3533.4|3538.6|3532.6|2
1655474640000|2022-06-17 14:04:00|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.1|3534.1|5
1655474650000|2022-06-17 14:04:10|3541.4|3535.4|3539.4|3533.4|3541.4|3535.4|3539.1|3533.1|9
1655474660000|2022-06-17 14:04:20|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|2
1655474670000|2022-06-17 14:04:30|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|3
1655474680000|2022-06-17 14:04:40|3539.6|3533.6|3538.9|3532.9|3539.6|3533.6|3538.6|3532.6|9
1655474690000|2022-06-17 14:04:50|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1655474700000|2022-06-17 14:05:00|3540.1|3534.1|3539.4|3533.4|3540.4|3534.4|3539.4|3533.4|8
1655474710000|2022-06-17 14:05:10|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|3
1655474720000|2022-06-17 14:05:20|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|2
1655474730000|2022-06-17 14:05:30|3538.1|3532.1|3538.9|3532.9|3539.1|3533.1|3538.1|3532.1|8
1655474760000|2022-06-17 14:06:00|3537.6|3531.6|3538.6|3532.6|3539.9|3533.9|3537.6|3531.6|8
1655474770000|2022-06-17 14:06:10|3538.9|3532.9|3539.1|3533.1|3539.4|3533.4|3538.6|3532.6|7
1655474780000|2022-06-17 14:06:20|3539.4|3533.4|3539.1|3533.1|3540.1|3534.1|3539.1|3533.1|6
1655474790000|2022-06-17 14:06:30|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|2
1655474800000|2022-06-17 14:06:40|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655474820000|2022-06-17 14:07:00|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655474830000|2022-06-17 14:07:10|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655474840000|2022-06-17 14:07:20|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.4|3531.4|5
1655474860000|2022-06-17 14:07:40|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655474870000|2022-06-17 14:07:50|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655474880000|2022-06-17 14:08:00|3536.9|3530.9|3537.6|3531.6|3537.6|3531.6|3536.9|3530.9|2
1655474890000|2022-06-17 14:08:10|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1655474900000|2022-06-17 14:08:20|3538.9|3532.9|3538.4|3532.4|3539.4|3533.4|3538.1|3532.1|8
1655474920000|2022-06-17 14:08:40|3538.6|3532.6|3538.1|3532.1|3538.9|3532.9|3538.1|3532.1|7
1655474950000|2022-06-17 14:09:10|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|3
1655474980000|2022-06-17 14:09:40|3537.6|3531.6|3533.9|3527.9|3537.6|3531.6|3533.9|3527.9|3
1655474990000|2022-06-17 14:09:50|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655475000000|2022-06-17 14:10:00|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655475010000|2022-06-17 14:10:10|3533.6|3527.6|3533.9|3527.9|3534.1|3528.1|3533.6|3527.6|5
1655475020000|2022-06-17 14:10:20|3533.6|3527.6|3532.4|3526.4|3533.6|3527.6|3532.4|3526.4|3
1655475030000|2022-06-17 14:10:30|3532.1|3526.1|3533.9|3527.9|3533.9|3527.9|3532.1|3526.1|6
1655475040000|2022-06-17 14:10:40|3533.4|3527.4|3532.9|3526.9|3533.4|3527.4|3532.9|3526.9|3
1655475050000|2022-06-17 14:10:50|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655475060000|2022-06-17 14:11:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655475090000|2022-06-17 14:11:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655475110000|2022-06-17 14:11:50|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|2
1655475120000|2022-06-17 14:12:00|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3531.1|3525.1|10
1655475130000|2022-06-17 14:12:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655475140000|2022-06-17 14:12:20|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|3
1655475150000|2022-06-17 14:12:30|3531.6|3525.6|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|2
1655475160000|2022-06-17 14:12:40|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1655475170000|2022-06-17 14:12:50|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.1|3524.1|4
1655475180000|2022-06-17 14:13:00|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3529.4|3523.4|2
1655475190000|2022-06-17 14:13:10|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1655475230000|2022-06-17 14:13:50|3529.1|3523.1|3525.1|3519.1|3529.4|3523.4|3524.6|3518.6|9
1655475240000|2022-06-17 14:14:00|3524.9|3518.9|3526.4|3520.4|3526.4|3520.4|3524.9|3518.9|3
1655475250000|2022-06-17 14:14:10|3526.1|3520.1|3524.9|3518.9|3526.1|3520.1|3524.9|3518.9|8
1655475260000|2022-06-17 14:14:20|3525.1|3519.1|3523.9|3517.9|3525.1|3519.1|3522.1|3516.1|11
1655475270000|2022-06-17 14:14:30|3523.1|3517.1|3522.1|3516.1|3523.4|3517.4|3522.1|3516.1|9
1655475280000|2022-06-17 14:14:40|3521.9|3515.9|3523.6|3517.6|3523.6|3517.6|3521.9|3515.9|5
1655475290000|2022-06-17 14:14:50|3523.4|3517.4|3525.4|3519.4|3525.4|3519.4|3523.4|3517.4|5
1655475300000|2022-06-17 14:15:00|3525.1|3519.1|3522.6|3516.6|3525.1|3519.1|3522.6|3516.6|8
1655475310000|2022-06-17 14:15:10|3522.9|3516.9|3522.4|3516.4|3523.4|3517.4|3522.4|3516.4|5
1655475320000|2022-06-17 14:15:20|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|5
1655475330000|2022-06-17 14:15:30|3522.1|3516.1|3522.6|3516.6|3522.9|3516.9|3521.9|3515.9|7
1655475340000|2022-06-17 14:15:40|3522.4|3516.4|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|3
1655475350000|2022-06-17 14:15:50|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|3
1655475360000|2022-06-17 14:16:00|3521.9|3515.9|3521.6|3515.6|3521.9|3515.9|3521.6|3515.6|2
1655475370000|2022-06-17 14:16:10|3521.9|3515.9|3522.9|3516.9|3523.1|3517.1|3521.9|3515.9|4
1655475380000|2022-06-17 14:16:20|3523.1|3517.1|3523.4|3517.4|3523.4|3517.4|3523.1|3517.1|4
1655475390000|2022-06-17 14:16:30|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|6
1655475400000|2022-06-17 14:16:40|3522.4|3516.4|3522.6|3516.6|3522.6|3516.6|3522.4|3516.4|2
1655475410000|2022-06-17 14:16:50|3522.4|3516.4|3522.6|3516.6|3522.6|3516.6|3521.9|3515.9|3
1655475430000|2022-06-17 14:17:10|3522.9|3516.9|3523.1|3517.1|3524.4|3518.4|3522.9|3516.9|11
1655475440000|2022-06-17 14:17:20|3523.4|3517.4|3523.6|3517.6|3523.9|3517.9|3523.4|3517.4|4
1655475450000|2022-06-17 14:17:30|3523.4|3517.4|3524.9|3518.9|3524.9|3518.9|3523.1|3517.1|8
1655475460000|2022-06-17 14:17:40|3525.4|3519.4|3523.1|3517.1|3525.9|3519.9|3523.1|3517.1|7
1655475470000|2022-06-17 14:17:50|3523.4|3517.4|3524.1|3518.1|3524.9|3518.9|3523.4|3517.4|9
1655475480000|2022-06-17 14:18:00|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.6|3517.6|5
1655475490000|2022-06-17 14:18:10|3525.1|3519.1|3524.9|3518.9|3525.1|3519.1|3524.1|3518.1|6
1655475500000|2022-06-17 14:18:20|3524.6|3518.6|3525.1|3519.1|3525.1|3519.1|3524.6|3518.6|4
1655475510000|2022-06-17 14:18:30|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|2
1655475520000|2022-06-17 14:18:40|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.4|3518.4|3
1655475530000|2022-06-17 14:18:50|3524.4|3518.4|3524.9|3518.9|3525.6|3519.6|3524.1|3518.1|6
1655475540000|2022-06-17 14:19:00|3527.1|3521.1|3528.5|3522.5|3528.6|3522.6|3527.1|3521.1|6
1655475550000|2022-06-17 14:19:10|3528.8|3522.8|3529.4|3523.4|3529.4|3523.4|3528.8|3522.8|4
1655475560000|2022-06-17 14:19:20|3529.1|3523.1|3530.3|3524.3|3531.3|3525.3|3529.1|3523.1|7
1655475570000|2022-06-17 14:19:30|3530.1|3524.1|3529.1|3523.1|3530.1|3524.1|3529.1|3523.1|6
1655475580000|2022-06-17 14:19:40|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1655475600000|2022-06-17 14:20:00|3529.1|3523.1|3529.4|3523.4|3530.4|3524.4|3529.1|3523.1|12
1655475610000|2022-06-17 14:20:10|3529.1|3523.1|3529.4|3523.4|3529.6|3523.6|3529.1|3523.1|4
1655475620000|2022-06-17 14:20:20|3529.1|3523.1|3530.4|3524.4|3530.4|3524.4|3529.1|3523.1|5
1655475630000|2022-06-17 14:20:30|3530.6|3524.6|3530.4|3524.4|3530.6|3524.6|3529.9|3523.9|7
1655475640000|2022-06-17 14:20:40|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1655475650000|2022-06-17 14:20:50|3530.4|3524.4|3529.6|3523.6|3530.4|3524.4|3529.4|3523.4|5
1655475660000|2022-06-17 14:21:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1655475670000|2022-06-17 14:21:10|3529.1|3523.1|3528.9|3522.9|3529.4|3523.4|3528.9|3522.9|4
1655475680000|2022-06-17 14:21:20|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1655475690000|2022-06-17 14:21:30|3528.1|3522.1|3529.1|3523.1|3529.1|3523.1|3528.1|3522.1|2
1655475700000|2022-06-17 14:21:40|3529.6|3523.6|3529.6|3523.6|3530.6|3524.6|3529.6|3523.6|6
1655475730000|2022-06-17 14:22:10|3529.1|3523.1|3529.4|3523.4|3529.6|3523.6|3529.1|3523.1|3
1655475740000|2022-06-17 14:22:20|3529.1|3523.1|3528.6|3522.6|3529.1|3523.1|3528.6|3522.6|3
1655475750000|2022-06-17 14:22:30|3528.9|3522.9|3529.4|3523.4|3529.9|3523.9|3528.9|3522.9|6
1655475760000|2022-06-17 14:22:40|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|2
1655475770000|2022-06-17 14:22:50|3529.4|3523.4|3531.4|3525.4|3531.6|3525.6|3529.4|3523.4|12
1655475780000|2022-06-17 14:23:00|3531.1|3525.1|3529.4|3523.4|3531.1|3525.1|3529.4|3523.4|5
1655475800000|2022-06-17 14:23:20|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1655475810000|2022-06-17 14:23:30|3529.4|3523.4|3529.4|3523.4|3530.9|3524.9|3529.4|3523.4|7
1655475820000|2022-06-17 14:23:40|3529.9|3523.9|3530.1|3524.1|3530.4|3524.4|3529.6|3523.6|7
1655475830000|2022-06-17 14:23:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1655475840000|2022-06-17 14:24:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1655475850000|2022-06-17 14:24:10|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1655475860000|2022-06-17 14:24:20|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1655475870000|2022-06-17 14:24:30|3530.1|3524.1|3529.4|3523.4|3530.1|3524.1|3529.1|3523.1|5
1655475890000|2022-06-17 14:24:50|3529.1|3523.1|3529.1|3523.1|3529.4|3523.4|3529.1|3523.1|3
1655475900000|2022-06-17 14:25:00|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1655475910000|2022-06-17 14:25:10|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3529.4|3523.4|7
1655475920000|2022-06-17 14:25:20|3529.9|3523.9|3529.4|3523.4|3530.1|3524.1|3528.9|3522.9|9
1655475930000|2022-06-17 14:25:30|3530.1|3524.1|3530.6|3524.6|3530.9|3524.9|3530.1|3524.1|8
1655475940000|2022-06-17 14:25:40|3530.9|3524.9|3529.9|3523.9|3531.1|3525.1|3529.9|3523.9|10
1655475950000|2022-06-17 14:25:50|3529.4|3523.4|3530.1|3524.1|3530.1|3524.1|3528.9|3522.9|14
1655475960000|2022-06-17 14:26:00|3529.9|3523.9|3529.1|3523.1|3529.9|3523.9|3528.9|3522.9|11
1655475970000|2022-06-17 14:26:10|3528.9|3522.9|3529.1|3523.1|3529.1|3523.1|3528.9|3522.9|2
1655476000000|2022-06-17 14:26:40|3528.9|3522.9|3529.1|3523.1|3529.1|3523.1|3528.6|3522.6|4
1655476010000|2022-06-17 14:26:50|3528.9|3522.9|3528.9|3522.9|3529.1|3523.1|3528.9|3522.9|3
1655476030000|2022-06-17 14:27:10|3528.6|3522.6|3528.6|3522.6|3528.9|3522.9|3528.6|3522.6|3
1655476040000|2022-06-17 14:27:20|3528.9|3522.9|3525.4|3519.4|3528.9|3522.9|3525.4|3519.4|8
1655476050000|2022-06-17 14:27:30|3524.9|3518.9|3524.6|3518.6|3525.4|3519.4|3524.6|3518.6|8
1655476060000|2022-06-17 14:27:40|3524.4|3518.4|3523.9|3517.9|3524.6|3518.6|3523.9|3517.9|6
1655476070000|2022-06-17 14:27:50|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1655476080000|2022-06-17 14:28:00|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|2
1655476110000|2022-06-17 14:28:30|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|2
1655476120000|2022-06-17 14:28:40|3522.4|3516.4|3522.4|3516.4|3522.6|3516.6|3522.1|3516.1|5
1655476130000|2022-06-17 14:28:50|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1655476140000|2022-06-17 14:29:00|3521.6|3515.6|3521.6|3515.6|3521.9|3515.9|3520.6|3514.6|6
1655476150000|2022-06-17 14:29:10|3521.4|3515.4|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|5
1655476160000|2022-06-17 14:29:20|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3521.1|3515.1|5
1655476170000|2022-06-17 14:29:30|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655476190000|2022-06-17 14:29:50|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3521.1|3515.1|7
1655476200000|2022-06-17 14:30:00|3521.6|3515.6|3522.4|3516.4|3522.6|3516.6|3521.6|3515.6|7
1655476210000|2022-06-17 14:30:10|3521.6|3515.6|3523.6|3517.6|3523.6|3517.6|3521.6|3515.6|9
1655476220000|2022-06-17 14:30:20|3523.4|3517.4|3522.6|3516.6|3523.4|3517.4|3522.4|3516.4|7
1655476230000|2022-06-17 14:30:30|3522.1|3516.1|3526.9|3520.9|3526.9|3520.9|3522.1|3516.1|10
1655476240000|2022-06-17 14:30:40|3527.6|3521.6|3525.9|3519.9|3527.6|3521.6|3525.6|3519.6|8
1655476250000|2022-06-17 14:30:50|3525.6|3519.6|3527.4|3521.4|3527.4|3521.4|3525.6|3519.6|6
1655476260000|2022-06-17 14:31:00|3526.9|3520.9|3528.1|3522.1|3528.1|3522.1|3526.6|3520.6|7
1655476270000|2022-06-17 14:31:10|3527.9|3521.9|3527.4|3521.4|3528.9|3522.9|3526.6|3520.6|10
1655476280000|2022-06-17 14:31:20|3527.6|3521.6|3526.6|3520.6|3528.1|3522.1|3526.6|3520.6|5
1655476290000|2022-06-17 14:31:30|3526.9|3520.9|3527.4|3521.4|3527.4|3521.4|3526.6|3520.6|5
1655476300000|2022-06-17 14:31:40|3527.6|3521.6|3529.1|3523.1|3529.1|3523.1|3527.6|3521.6|12
1655476310000|2022-06-17 14:31:50|3529.6|3523.6|3529.9|3523.9|3530.1|3524.1|3529.4|3523.4|8
1655476320000|2022-06-17 14:32:00|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1655476330000|2022-06-17 14:32:10|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|3
1655476340000|2022-06-17 14:32:20|3531.1|3525.1|3531.9|3525.9|3532.1|3526.1|3531.1|3525.1|8
1655476350000|2022-06-17 14:32:30|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|2
1655476370000|2022-06-17 14:32:50|3531.6|3525.6|3532.4|3526.4|3532.9|3526.9|3531.6|3525.6|4
1655476380000|2022-06-17 14:33:00|3532.6|3526.6|3531.4|3525.4|3532.9|3526.9|3531.4|3525.4|7
1655476390000|2022-06-17 14:33:10|3531.1|3525.1|3531.9|3525.9|3532.4|3526.4|3531.1|3525.1|7
1655476400000|2022-06-17 14:33:20|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655476410000|2022-06-17 14:33:30|3531.9|3525.9|3532.1|3526.1|3532.4|3526.4|3531.6|3525.6|6
1655476420000|2022-06-17 14:33:40|3532.9|3526.9|3532.4|3526.4|3532.9|3526.9|3532.1|3526.1|8
1655476430000|2022-06-17 14:33:50|3532.6|3526.6|3531.9|3525.9|3532.6|3526.6|3531.9|3525.9|3
1655476440000|2022-06-17 14:34:00|3531.6|3525.6|3530.9|3524.9|3531.6|3525.6|3530.6|3524.6|4
1655476450000|2022-06-17 14:34:10|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655476460000|2022-06-17 14:34:20|3530.9|3524.9|3529.9|3523.9|3530.9|3524.9|3529.9|3523.9|3
1655476470000|2022-06-17 14:34:30|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1655476480000|2022-06-17 14:34:40|3529.1|3523.1|3528.6|3522.6|3529.1|3523.1|3528.6|3522.6|3
1655476490000|2022-06-17 14:34:50|3528.9|3522.9|3526.4|3520.4|3528.9|3522.9|3526.4|3520.4|8
1655476500000|2022-06-17 14:35:00|3526.1|3520.1|3525.9|3519.9|3526.1|3520.1|3525.4|3519.4|7
1655476510000|2022-06-17 14:35:10|3525.4|3519.4|3524.9|3518.9|3525.4|3519.4|3524.9|3518.9|5
1655476540000|2022-06-17 14:35:40|3525.1|3519.1|3521.6|3515.6|3525.1|3519.1|3521.6|3515.6|11
1655476550000|2022-06-17 14:35:50|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3520.6|3514.6|5
1655476560000|2022-06-17 14:36:00|3521.6|3515.6|3522.9|3516.9|3522.9|3516.9|3521.6|3515.6|4
1655476570000|2022-06-17 14:36:10|3522.6|3516.6|3521.1|3515.1|3522.6|3516.6|3521.1|3515.1|6
1655476580000|2022-06-17 14:36:20|3521.4|3515.4|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|2
1655476590000|2022-06-17 14:36:30|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1655476600000|2022-06-17 14:36:40|3522.1|3516.1|3521.4|3515.4|3522.1|3516.1|3521.1|3515.1|3
1655476610000|2022-06-17 14:36:50|3521.6|3515.6|3525.4|3519.4|3525.9|3519.9|3521.6|3515.6|7
1655476620000|2022-06-17 14:37:00|3524.9|3518.9|3526.4|3520.4|3526.4|3520.4|3524.9|3518.9|6
1655476630000|2022-06-17 14:37:10|3526.6|3520.6|3526.9|3520.9|3527.1|3521.1|3526.6|3520.6|4
1655476640000|2022-06-17 14:37:20|3526.4|3520.4|3525.9|3519.9|3526.9|3520.9|3525.9|3519.9|5
1655476650000|2022-06-17 14:37:30|3525.4|3519.4|3526.1|3520.1|3526.1|3520.1|3525.4|3519.4|3
1655476660000|2022-06-17 14:37:40|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|2
1655476680000|2022-06-17 14:38:00|3525.1|3519.1|3525.6|3519.6|3525.6|3519.6|3525.1|3519.1|4
1655476690000|2022-06-17 14:38:10|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1655476700000|2022-06-17 14:38:20|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1655476710000|2022-06-17 14:38:30|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1655476720000|2022-06-17 14:38:40|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655476730000|2022-06-17 14:38:50|3526.1|3520.1|3525.9|3519.9|3526.1|3520.1|3525.9|3519.9|2
1655476740000|2022-06-17 14:39:00|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1655476750000|2022-06-17 14:39:10|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|4
1655476760000|2022-06-17 14:39:20|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.6|3519.6|4
1655476770000|2022-06-17 14:39:30|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1655476780000|2022-06-17 14:39:40|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.6|3519.6|3
1655476810000|2022-06-17 14:40:10|3525.4|3519.4|3524.1|3518.1|3525.4|3519.4|3524.1|3518.1|2
1655476820000|2022-06-17 14:40:20|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|2
1655476830000|2022-06-17 14:40:30|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1655476850000|2022-06-17 14:40:50|3523.6|3517.6|3525.6|3519.6|3526.1|3520.1|3523.6|3517.6|8
1655476860000|2022-06-17 14:41:00|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|3
1655476870000|2022-06-17 14:41:10|3524.9|3518.9|3524.4|3518.4|3524.9|3518.9|3524.4|3518.4|4
1655476880000|2022-06-17 14:41:20|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1655476890000|2022-06-17 14:41:30|3523.4|3517.4|3524.4|3518.4|3524.4|3518.4|3523.4|3517.4|2
1655476900000|2022-06-17 14:41:40|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.9|3517.9|2
1655476910000|2022-06-17 14:41:50|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1655476920000|2022-06-17 14:42:00|3523.1|3517.1|3525.6|3519.6|3525.6|3519.6|3523.1|3517.1|6
1655476930000|2022-06-17 14:42:10|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1655476940000|2022-06-17 14:42:20|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1655476950000|2022-06-17 14:42:30|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.1|3518.1|4
1655476960000|2022-06-17 14:42:40|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1655476970000|2022-06-17 14:42:50|3523.9|3517.9|3524.1|3518.1|3524.1|3518.1|3523.6|3517.6|4
1655476980000|2022-06-17 14:43:00|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|2
1655476990000|2022-06-17 14:43:10|3523.9|3517.9|3524.4|3518.4|3524.4|3518.4|3523.9|3517.9|3
1655477000000|2022-06-17 14:43:20|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.6|3517.6|4
1655477010000|2022-06-17 14:43:30|3523.4|3517.4|3523.9|3517.9|3523.9|3517.9|3523.4|3517.4|2
1655477020000|2022-06-17 14:43:40|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.1|3518.1|6
1655477030000|2022-06-17 14:43:50|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.9|3517.9|2
1655477040000|2022-06-17 14:44:00|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1655477050000|2022-06-17 14:44:10|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1655477060000|2022-06-17 14:44:20|3523.6|3517.6|3523.9|3517.9|3523.9|3517.9|3523.6|3517.6|2
1655477070000|2022-06-17 14:44:30|3526.4|3520.4|3527.1|3521.1|3527.9|3521.9|3526.4|3520.4|6
1655477080000|2022-06-17 14:44:40|3527.6|3521.6|3527.4|3521.4|3528.1|3522.1|3527.4|3521.4|6
1655477090000|2022-06-17 14:44:50|3527.6|3521.6|3527.9|3521.9|3527.9|3521.9|3527.6|3521.6|4
1655477100000|2022-06-17 14:45:00|3527.6|3521.6|3528.4|3522.4|3528.6|3522.6|3527.6|3521.6|5
1655477110000|2022-06-17 14:45:10|3528.6|3522.6|3524.8|3518.8|3528.6|3522.6|3524.8|3518.8|7
1655477120000|2022-06-17 14:45:20|3524.4|3518.4|3523.9|3517.9|3524.4|3518.4|3523.9|3517.9|4
1655477140000|2022-06-17 14:45:40|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1655477150000|2022-06-17 14:45:50|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1655477180000|2022-06-17 14:46:20|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1655477190000|2022-06-17 14:46:30|3523.4|3517.4|3523.6|3517.6|3523.6|3517.6|3523.4|3517.4|2
1655477200000|2022-06-17 14:46:40|3522.9|3516.9|3521.4|3515.4|3522.9|3516.9|3521.1|3515.1|6
1655477220000|2022-06-17 14:47:00|3521.6|3515.6|3522.1|3516.1|3522.1|3516.1|3521.6|3515.6|2
1655477230000|2022-06-17 14:47:10|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1655477240000|2022-06-17 14:47:20|3523.4|3517.4|3524.6|3518.6|3525.1|3519.1|3523.4|3517.4|7
1655477250000|2022-06-17 14:47:30|3524.9|3518.9|3524.6|3518.6|3525.4|3519.4|3524.6|3518.6|5
1655477260000|2022-06-17 14:47:40|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3523.6|3517.6|4
1655477270000|2022-06-17 14:47:50|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|2
1655477280000|2022-06-17 14:48:00|3523.4|3517.4|3524.1|3518.1|3524.4|3518.4|3523.4|3517.4|4
1655477290000|2022-06-17 14:48:10|3523.9|3517.9|3524.1|3518.1|3524.1|3518.1|3523.9|3517.9|4
1655477300000|2022-06-17 14:48:20|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1655477310000|2022-06-17 14:48:30|3524.1|3518.1|3523.4|3517.4|3524.1|3518.1|3523.4|3517.4|3
1655477320000|2022-06-17 14:48:40|3523.1|3517.1|3522.4|3516.4|3523.1|3517.1|3522.1|3516.1|3
1655477330000|2022-06-17 14:48:50|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1655477340000|2022-06-17 14:49:00|3522.1|3516.1|3519.6|3513.6|3522.1|3516.1|3519.1|3513.1|6
1655477350000|2022-06-17 14:49:10|3519.4|3513.4|3517.1|3511.1|3519.4|3513.4|3517.1|3511.1|4
1655477360000|2022-06-17 14:49:20|3516.9|3510.9|3517.9|3511.9|3518.4|3512.4|3516.9|3510.9|6
1655477370000|2022-06-17 14:49:30|3517.6|3511.6|3519.4|3513.4|3519.6|3513.6|3517.6|3511.6|9
1655477380000|2022-06-17 14:49:40|3519.1|3513.1|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|7
1655477390000|2022-06-17 14:49:50|3518.4|3512.4|3517.1|3511.1|3518.6|3512.6|3517.1|3511.1|10
1655477400000|2022-06-17 14:50:00|3516.9|3510.9|3517.1|3511.1|3517.4|3511.4|3516.4|3510.4|7
1655477410000|2022-06-17 14:50:10|3516.9|3510.9|3514.1|3508.1|3516.9|3510.9|3514.1|3508.1|14
1655477420000|2022-06-17 14:50:20|3513.9|3507.9|3513.6|3507.6|3514.1|3508.1|3513.6|3507.6|6
1655477440000|2022-06-17 14:50:40|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1655477450000|2022-06-17 14:50:50|3513.1|3507.1|3514.1|3508.1|3514.1|3508.1|3513.1|3507.1|6
1655477460000|2022-06-17 14:51:00|3513.9|3507.9|3511.4|3505.4|3513.9|3507.9|3510.6|3504.6|12
1655477470000|2022-06-17 14:51:10|3511.6|3505.6|3513.1|3507.1|3513.4|3507.4|3511.6|3505.6|8
1655477480000|2022-06-17 14:51:20|3512.4|3506.4|3511.6|3505.6|3512.9|3506.9|3511.6|3505.6|8
1655477490000|2022-06-17 14:51:30|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3509.9|3503.9|9
1655477500000|2022-06-17 14:51:40|3511.9|3505.9|3510.9|3504.9|3511.9|3505.9|3510.9|3504.9|5
1655477510000|2022-06-17 14:51:50|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1655477520000|2022-06-17 14:52:00|3511.6|3505.6|3511.9|3505.9|3512.1|3506.1|3511.6|3505.6|7
1655477530000|2022-06-17 14:52:10|3512.1|3506.1|3514.1|3508.1|3514.4|3508.4|3512.1|3506.1|6
1655477540000|2022-06-17 14:52:20|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|4
1655477550000|2022-06-17 14:52:30|3513.9|3507.9|3513.6|3507.6|3515.1|3509.1|3513.6|3507.6|13
1655477560000|2022-06-17 14:52:40|3513.1|3507.1|3514.1|3508.1|3515.1|3509.1|3513.1|3507.1|9
1655477570000|2022-06-17 14:52:50|3513.9|3507.9|3513.1|3507.1|3513.9|3507.9|3512.1|3506.1|11
1655477580000|2022-06-17 14:53:00|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.1|3507.1|4
1655477590000|2022-06-17 14:53:10|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1655477600000|2022-06-17 14:53:20|3513.4|3507.4|3513.9|3507.9|3513.9|3507.9|3513.4|3507.4|3
1655477610000|2022-06-17 14:53:30|3514.6|3508.6|3514.4|3508.4|3514.6|3508.6|3514.4|3508.4|2
1655477620000|2022-06-17 14:53:40|3514.1|3508.1|3514.6|3508.6|3514.6|3508.6|3514.1|3508.1|3
1655477630000|2022-06-17 14:53:50|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655477640000|2022-06-17 14:54:00|3516.1|3510.1|3518.4|3512.4|3518.4|3512.4|3516.1|3510.1|4
1655477650000|2022-06-17 14:54:10|3518.6|3512.6|3518.6|3512.6|3518.9|3512.9|3518.6|3512.6|3
1655477660000|2022-06-17 14:54:20|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3518.1|3512.1|2
1655477670000|2022-06-17 14:54:30|3517.9|3511.9|3516.4|3510.4|3517.9|3511.9|3516.4|3510.4|3
1655477680000|2022-06-17 14:54:40|3516.1|3510.1|3516.6|3510.6|3516.6|3510.6|3515.4|3509.4|6
1655477690000|2022-06-17 14:54:50|3516.1|3510.1|3515.6|3509.6|3516.6|3510.6|3515.1|3509.1|9
1655477700000|2022-06-17 14:55:00|3517.1|3511.1|3516.1|3510.1|3517.1|3511.1|3516.1|3510.1|8
1655477710000|2022-06-17 14:55:10|3515.6|3509.6|3512.9|3506.9|3515.6|3509.6|3512.9|3506.9|8
1655477720000|2022-06-17 14:55:20|3513.4|3507.4|3515.1|3509.1|3515.6|3509.6|3513.4|3507.4|9
1655477730000|2022-06-17 14:55:30|3514.9|3508.9|3517.9|3511.9|3517.9|3511.9|3514.6|3508.6|16
1655477740000|2022-06-17 14:55:40|3518.6|3512.6|3520.6|3514.6|3520.9|3514.9|3518.6|3512.6|16
1655477750000|2022-06-17 14:55:50|3520.4|3514.4|3524.1|3518.1|3524.4|3518.4|3520.4|3514.4|16
1655477760000|2022-06-17 14:56:00|3523.4|3517.4|3527.1|3521.1|3527.1|3521.1|3522.6|3516.6|15
1655477770000|2022-06-17 14:56:10|3527.4|3521.4|3529.1|3523.1|3530.3|3524.3|3527.1|3521.1|18
1655477780000|2022-06-17 14:56:20|3529.4|3523.4|3531.1|3525.1|3531.4|3525.4|3529.4|3523.4|14
1655477790000|2022-06-17 14:56:30|3530.9|3524.9|3534.6|3528.6|3534.9|3528.9|3530.9|3524.9|14
1655477800000|2022-06-17 14:56:40|3534.9|3528.9|3536.6|3530.6|3536.6|3530.6|3534.6|3528.6|8
1655477810000|2022-06-17 14:56:50|3536.9|3530.9|3533.6|3527.6|3536.9|3530.9|3533.6|3527.6|10
1655477820000|2022-06-17 14:57:00|3533.4|3527.4|3532.4|3526.4|3534.1|3528.1|3532.4|3526.4|10
1655477830000|2022-06-17 14:57:10|3531.4|3525.4|3529.6|3523.6|3532.4|3526.4|3529.6|3523.6|11
1655477840000|2022-06-17 14:57:20|3528.6|3522.6|3527.1|3521.1|3528.6|3522.6|3526.1|3520.1|6
1655477850000|2022-06-17 14:57:30|3526.1|3520.1|3527.8|3521.8|3528.4|3522.4|3525.9|3519.9|14
1655477860000|2022-06-17 14:57:40|3527.6|3521.6|3526.9|3520.9|3527.6|3521.6|3526.9|3520.9|6
1655477870000|2022-06-17 14:57:50|3527.1|3521.1|3526.8|3520.8|3527.1|3521.1|3524|3518|15
1655477880000|2022-06-17 14:58:00|3527|3521|3526.6|3520.6|3528|3522|3525.9|3519.9|17
1655477890000|2022-06-17 14:58:10|3526.4|3520.4|3525.6|3519.6|3526.4|3520.4|3524.1|3518.1|12
1655477900000|2022-06-17 14:58:20|3525.5|3519.5|3524.1|3518.1|3526.8|3520.8|3524.1|3518.1|14
1655477910000|2022-06-17 14:58:30|3523.6|3517.6|3523.6|3517.6|3523.9|3517.9|3522.9|3516.9|7
1655477920000|2022-06-17 14:58:40|3523.4|3517.4|3524.4|3518.4|3524.6|3518.6|3523.1|3517.1|10
1655477930000|2022-06-17 14:58:50|3523.9|3517.9|3525.9|3519.9|3525.9|3519.9|3523.9|3517.9|10
1655477940000|2022-06-17 14:59:00|3525.6|3519.6|3524.1|3518.1|3525.6|3519.6|3523.9|3517.9|11
1655477950000|2022-06-17 14:59:10|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1655477960000|2022-06-17 14:59:20|3524.1|3518.1|3523.1|3517.1|3524.1|3518.1|3522.1|3516.1|6
1655477970000|2022-06-17 14:59:30|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|2
1655477980000|2022-06-17 14:59:40|3522.4|3516.4|3520.9|3514.9|3522.4|3516.4|3520.9|3514.9|4
1655477990000|2022-06-17 14:59:50|3520.6|3514.6|3521.1|3515.1|3521.6|3515.6|3520.6|3514.6|11
1655478000000|2022-06-17 15:00:00|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|5
1655478010000|2022-06-17 15:00:10|3522.4|3516.4|3524.1|3518.1|3524.6|3518.6|3522.4|3516.4|13
1655478020000|2022-06-17 15:00:20|3524.4|3518.4|3523.4|3517.4|3524.4|3518.4|3523.4|3517.4|4
1655478030000|2022-06-17 15:00:30|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1655478040000|2022-06-17 15:00:40|3523.1|3517.1|3522.4|3516.4|3523.1|3517.1|3522.4|3516.4|3
1655478050000|2022-06-17 15:00:50|3522.1|3516.1|3521.1|3515.1|3522.1|3516.1|3521.1|3515.1|4
1655478060000|2022-06-17 15:01:00|3520.6|3514.6|3518.9|3512.9|3520.6|3514.6|3518.9|3512.9|5
1655478070000|2022-06-17 15:01:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1655478080000|2022-06-17 15:01:20|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1655478090000|2022-06-17 15:01:30|3519.6|3513.6|3519.4|3513.4|3520.1|3514.1|3519.4|3513.4|4
1655478100000|2022-06-17 15:01:40|3520.1|3514.1|3521.4|3515.4|3522.4|3516.4|3520.1|3514.1|9
1655478110000|2022-06-17 15:01:50|3520.9|3514.9|3522.6|3516.6|3522.6|3516.6|3520.9|3514.9|7
1655478120000|2022-06-17 15:02:00|3522.4|3516.4|3522.1|3516.1|3522.4|3516.4|3522.1|3516.1|4
1655478130000|2022-06-17 15:02:10|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1655478140000|2022-06-17 15:02:20|3522.1|3516.1|3522.6|3516.6|3522.6|3516.6|3521.9|3515.9|5
1655478160000|2022-06-17 15:02:40|3523.1|3517.1|3523.4|3517.4|3524.9|3518.9|3523.1|3517.1|8
1655478170000|2022-06-17 15:02:50|3523.1|3517.1|3522.1|3516.1|3523.1|3517.1|3522.1|3516.1|4
1655478180000|2022-06-17 15:03:00|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655478210000|2022-06-17 15:03:30|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1655478220000|2022-06-17 15:03:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1655478260000|2022-06-17 15:04:20|3522.4|3516.4|3521.6|3515.6|3522.4|3516.4|3521.6|3515.6|2
1655478270000|2022-06-17 15:04:30|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655478280000|2022-06-17 15:04:40|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1655478290000|2022-06-17 15:04:50|3520.4|3514.4|3520.9|3514.9|3520.9|3514.9|3520.4|3514.4|2
1655478300000|2022-06-17 15:05:00|3520.1|3514.1|3521.6|3515.6|3521.6|3515.6|3520.1|3514.1|5
1655478310000|2022-06-17 15:05:10|3521.9|3515.9|3522.9|3516.9|3522.9|3516.9|3521.9|3515.9|4
1655478320000|2022-06-17 15:05:20|3523.6|3517.6|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|3
1655478330000|2022-06-17 15:05:30|3523.9|3517.9|3522.9|3516.9|3523.9|3517.9|3522.9|3516.9|4
1655478340000|2022-06-17 15:05:40|3523.1|3517.1|3521.4|3515.4|3523.4|3517.4|3521.4|3515.4|5
1655478350000|2022-06-17 15:05:50|3521.6|3515.6|3523.4|3517.4|3523.4|3517.4|3521.6|3515.6|5
1655478360000|2022-06-17 15:06:00|3523.9|3517.9|3523.4|3517.4|3523.9|3517.9|3523.4|3517.4|3
1655478380000|2022-06-17 15:06:20|3523.1|3517.1|3522.1|3516.1|3523.1|3517.1|3522.1|3516.1|3
1655478390000|2022-06-17 15:06:30|3522.4|3516.4|3522.6|3516.6|3522.6|3516.6|3522.4|3516.4|2
1655478410000|2022-06-17 15:06:50|3523.6|3517.6|3524.4|3518.4|3524.4|3518.4|3523.6|3517.6|3
1655478420000|2022-06-17 15:07:00|3524.6|3518.6|3524.6|3518.6|3524.9|3518.9|3524.6|3518.6|3
1655478430000|2022-06-17 15:07:10|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3524.4|3518.4|6
1655478440000|2022-06-17 15:07:20|3525.6|3519.6|3525.6|3519.6|3526.1|3520.1|3525.4|3519.4|10
1655478450000|2022-06-17 15:07:30|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1655478460000|2022-06-17 15:07:40|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655478470000|2022-06-17 15:07:50|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.6|3520.6|5
1655478480000|2022-06-17 15:08:00|3526.9|3520.9|3526.1|3520.1|3526.9|3520.9|3526.1|3520.1|5
1655478490000|2022-06-17 15:08:10|3525.9|3519.9|3525.1|3519.1|3525.9|3519.9|3524.9|3518.9|6
1655478500000|2022-06-17 15:08:20|3524.6|3518.6|3524.9|3518.9|3525.1|3519.1|3524.6|3518.6|3
1655478510000|2022-06-17 15:08:30|3525.1|3519.1|3524.6|3518.6|3525.1|3519.1|3524.1|3518.1|10
1655478520000|2022-06-17 15:08:40|3524.4|3518.4|3526.1|3520.1|3526.1|3520.1|3524.4|3518.4|7
1655478530000|2022-06-17 15:08:50|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1655478540000|2022-06-17 15:09:00|3524.9|3518.9|3523.1|3517.1|3524.9|3518.9|3522.9|3516.9|9
1655478550000|2022-06-17 15:09:10|3523.4|3517.4|3522.6|3516.6|3523.4|3517.4|3522.6|3516.6|3
1655478560000|2022-06-17 15:09:20|3522.9|3516.9|3523.4|3517.4|3523.4|3517.4|3522.9|3516.9|3
1655478570000|2022-06-17 15:09:30|3523.1|3517.1|3522.6|3516.6|3523.1|3517.1|3522.6|3516.6|3
1655478580000|2022-06-17 15:09:40|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1655478590000|2022-06-17 15:09:50|3523.1|3517.1|3522.9|3516.9|3523.1|3517.1|3522.9|3516.9|2
1655478600000|2022-06-17 15:10:00|3522.6|3516.6|3523.4|3517.4|3523.6|3517.6|3522.1|3516.1|8
1655478610000|2022-06-17 15:10:10|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1655478620000|2022-06-17 15:10:20|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|2
1655478630000|2022-06-17 15:10:30|3522.6|3516.6|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|3
1655478640000|2022-06-17 15:10:40|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1655478660000|2022-06-17 15:11:00|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|3
1655478670000|2022-06-17 15:11:10|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1655478680000|2022-06-17 15:11:20|3522.1|3516.1|3521.4|3515.4|3522.1|3516.1|3521.1|3515.1|8
1655478690000|2022-06-17 15:11:30|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|2
1655478700000|2022-06-17 15:11:40|3521.6|3515.6|3520.6|3514.6|3521.6|3515.6|3520.6|3514.6|3
1655478720000|2022-06-17 15:12:00|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1655478730000|2022-06-17 15:12:10|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1655478750000|2022-06-17 15:12:30|3520.1|3514.1|3523.1|3517.1|3523.1|3517.1|3520.1|3514.1|3
1655478760000|2022-06-17 15:12:40|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|2
1655478790000|2022-06-17 15:13:10|3524.1|3518.1|3521.1|3515.1|3524.4|3518.4|3521.1|3515.1|7
1655478800000|2022-06-17 15:13:20|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655478810000|2022-06-17 15:13:30|3520.6|3514.6|3521.9|3515.9|3521.9|3515.9|3520.4|3514.4|7
1655478820000|2022-06-17 15:13:40|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1655478830000|2022-06-17 15:13:50|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3521.1|3515.1|2
1655478840000|2022-06-17 15:14:00|3521.4|3515.4|3521.6|3515.6|3521.9|3515.9|3521.4|3515.4|4
1655478850000|2022-06-17 15:14:10|3521.9|3515.9|3521.4|3515.4|3521.9|3515.9|3521.4|3515.4|3
1655478860000|2022-06-17 15:14:20|3520.6|3514.6|3520.8|3514.8|3520.8|3514.8|3520.6|3514.6|2
1655478870000|2022-06-17 15:14:30|3521.1|3515.1|3521.4|3515.4|3521.9|3515.9|3521.1|3515.1|11
1655478880000|2022-06-17 15:14:40|3521.6|3515.6|3520.6|3514.6|3521.6|3515.6|3520.6|3514.6|5
1655478900000|2022-06-17 15:15:00|3520.9|3514.9|3522.1|3516.1|3522.1|3516.1|3520.9|3514.9|2
1655478910000|2022-06-17 15:15:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1655478920000|2022-06-17 15:15:20|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1655478930000|2022-06-17 15:15:30|3522.4|3516.4|3522.9|3516.9|3522.9|3516.9|3522.4|3516.4|3
1655478940000|2022-06-17 15:15:40|3522.6|3516.6|3523.1|3517.1|3523.1|3517.1|3522.6|3516.6|5
1655478950000|2022-06-17 15:15:50|3522.9|3516.9|3522.1|3516.1|3522.9|3516.9|3521.9|3515.9|7
1655478960000|2022-06-17 15:16:00|3521.9|3515.9|3521.6|3515.6|3522.4|3516.4|3521.6|3515.6|4
1655478970000|2022-06-17 15:16:10|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655478980000|2022-06-17 15:16:20|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1655478990000|2022-06-17 15:16:30|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1655479000000|2022-06-17 15:16:40|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|6
1655479010000|2022-06-17 15:16:50|3521.6|3515.6|3521.6|3515.6|3521.9|3515.9|3521.6|3515.6|3
1655479020000|2022-06-17 15:17:00|3521.9|3515.9|3521.6|3515.6|3521.9|3515.9|3521.6|3515.6|2
1655479040000|2022-06-17 15:17:20|3521.1|3515.1|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|3
1655479060000|2022-06-17 15:17:40|3520.9|3514.9|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|4
1655479070000|2022-06-17 15:17:50|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655479080000|2022-06-17 15:18:00|3520.6|3514.6|3521.1|3515.1|3521.1|3515.1|3520.6|3514.6|3
1655479090000|2022-06-17 15:18:10|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1655479100000|2022-06-17 15:18:20|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|4
1655479110000|2022-06-17 15:18:30|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1655479120000|2022-06-17 15:18:40|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655479130000|2022-06-17 15:18:50|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1655479140000|2022-06-17 15:19:00|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3520.4|3514.4|2
1655479150000|2022-06-17 15:19:10|3520.6|3514.6|3521.6|3515.6|3522.1|3516.1|3520.6|3514.6|6
1655479160000|2022-06-17 15:19:20|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3520.9|3514.9|6
1655479170000|2022-06-17 15:19:30|3521.1|3515.1|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|5
1655479180000|2022-06-17 15:19:40|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|4
1655479200000|2022-06-17 15:20:00|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1655479210000|2022-06-17 15:20:10|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1655479220000|2022-06-17 15:20:20|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655479230000|2022-06-17 15:20:30|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655479250000|2022-06-17 15:20:50|3521.1|3515.1|3519.6|3513.6|3521.9|3515.9|3519.6|3513.6|6
1655479260000|2022-06-17 15:21:00|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1655479270000|2022-06-17 15:21:10|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1655479280000|2022-06-17 15:21:20|3519.9|3513.9|3520.1|3514.1|3520.9|3514.9|3519.9|3513.9|15
1655479290000|2022-06-17 15:21:30|3520.4|3514.4|3520.1|3514.1|3520.6|3514.6|3520.1|3514.1|4
1655479300000|2022-06-17 15:21:40|3519.9|3513.9|3519.6|3513.6|3519.9|3513.9|3519.6|3513.6|2
1655479310000|2022-06-17 15:21:50|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655479320000|2022-06-17 15:22:00|3519.6|3513.6|3519.6|3513.6|3519.9|3513.9|3519.6|3513.6|3
1655479340000|2022-06-17 15:22:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655479350000|2022-06-17 15:22:30|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1655479370000|2022-06-17 15:22:50|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655479380000|2022-06-17 15:23:00|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1655479410000|2022-06-17 15:23:30|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1655479420000|2022-06-17 15:23:40|3518.9|3512.9|3518.6|3512.6|3518.9|3512.9|3518.6|3512.6|2
1655479440000|2022-06-17 15:24:00|3517.6|3511.6|3514.9|3508.9|3517.6|3511.6|3514.9|3508.9|4
1655479450000|2022-06-17 15:24:10|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3513.9|3507.9|4
1655479460000|2022-06-17 15:24:20|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1655479480000|2022-06-17 15:24:40|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1655479550000|2022-06-17 15:25:50|3513.1|3507.1|3512.9|3506.9|3513.1|3507.1|3512.9|3506.9|2
1655479580000|2022-06-17 15:26:20|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1655479600000|2022-06-17 15:26:40|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655479610000|2022-06-17 15:26:50|3513.1|3507.1|3514.9|3508.9|3515.1|3509.1|3513.1|3507.1|5
1655479620000|2022-06-17 15:27:00|3515.1|3509.1|3514.9|3508.9|3515.6|3509.6|3514.9|3508.9|4
1655479630000|2022-06-17 15:27:10|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3514.9|3508.9|3
1655479650000|2022-06-17 15:27:30|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655479670000|2022-06-17 15:27:50|3516.1|3510.1|3517.9|3511.9|3517.9|3511.9|3516.1|3510.1|2
1655479680000|2022-06-17 15:28:00|3517.6|3511.6|3517.9|3511.9|3517.9|3511.9|3517.6|3511.6|2
1655479690000|2022-06-17 15:28:10|3517.6|3511.6|3518.1|3512.1|3518.1|3512.1|3517.6|3511.6|5
1655479720000|2022-06-17 15:28:40|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1655479740000|2022-06-17 15:29:00|3518.6|3512.6|3521.6|3515.6|3521.6|3515.6|3518.6|3512.6|4
1655479750000|2022-06-17 15:29:10|3521.4|3515.4|3521.1|3515.1|3522.1|3516.1|3521.1|3515.1|5
1655479760000|2022-06-17 15:29:20|3520.9|3514.9|3519.9|3513.9|3520.9|3514.9|3519.9|3513.9|3
1655479770000|2022-06-17 15:29:30|3519.6|3513.6|3520.6|3514.6|3520.9|3514.9|3519.6|3513.6|6
1655479780000|2022-06-17 15:29:40|3520.4|3514.4|3521.1|3515.1|3521.1|3515.1|3520.4|3514.4|4
1655479800000|2022-06-17 15:30:00|3521.4|3515.4|3520.4|3514.4|3521.4|3515.4|3520.4|3514.4|2
1655479810000|2022-06-17 15:30:10|3520.6|3514.6|3521.6|3515.6|3521.6|3515.6|3520.6|3514.6|3
1655479820000|2022-06-17 15:30:20|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655479830000|2022-06-17 15:30:30|3521.6|3515.6|3520.9|3514.9|3521.6|3515.6|3520.9|3514.9|5
1655479840000|2022-06-17 15:30:40|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655479850000|2022-06-17 15:30:50|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655479860000|2022-06-17 15:31:00|3520.9|3514.9|3520.1|3514.1|3520.9|3514.9|3520.1|3514.1|3
1655479870000|2022-06-17 15:31:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655479890000|2022-06-17 15:31:30|3520.4|3514.4|3519.1|3513.1|3520.4|3514.4|3519.1|3513.1|5
1655479910000|2022-06-17 15:31:50|3519.4|3513.4|3519.1|3513.1|3519.4|3513.4|3519.1|3513.1|2
1655479920000|2022-06-17 15:32:00|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1655479930000|2022-06-17 15:32:10|3518.6|3512.6|3518.6|3512.6|3518.9|3512.9|3518.4|3512.4|5
1655479940000|2022-06-17 15:32:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1655479950000|2022-06-17 15:32:30|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1655479960000|2022-06-17 15:32:40|3519.1|3513.1|3519.9|3513.9|3519.9|3513.9|3519.1|3513.1|3
1655479970000|2022-06-17 15:32:50|3521.1|3515.1|3521.9|3515.9|3521.9|3515.9|3521.1|3515.1|2
1655479980000|2022-06-17 15:33:00|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3520.9|3514.9|5
1655479990000|2022-06-17 15:33:10|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|4
1655480010000|2022-06-17 15:33:30|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655480030000|2022-06-17 15:33:50|3520.6|3514.6|3519.4|3513.4|3520.6|3514.6|3519.1|3513.1|6
1655480040000|2022-06-17 15:34:00|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1655480050000|2022-06-17 15:34:10|3518.9|3512.9|3520.1|3514.1|3520.1|3514.1|3518.9|3512.9|5
1655480070000|2022-06-17 15:34:30|3519.9|3513.9|3519.6|3513.6|3519.9|3513.9|3519.6|3513.6|2
1655480080000|2022-06-17 15:34:40|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1655480090000|2022-06-17 15:34:50|3518.9|3512.9|3517.9|3511.9|3518.9|3512.9|3517.6|3511.6|5
1655480100000|2022-06-17 15:35:00|3516.6|3510.6|3514.6|3508.6|3516.6|3510.6|3514.6|3508.6|5
1655480130000|2022-06-17 15:35:30|3514.1|3508.1|3514.6|3508.6|3514.6|3508.6|3514.1|3508.1|2
1655480140000|2022-06-17 15:35:40|3515.6|3509.6|3514.9|3508.9|3515.6|3509.6|3514.9|3508.9|4
1655480150000|2022-06-17 15:35:50|3514.6|3508.6|3515.1|3509.1|3515.1|3509.1|3514.6|3508.6|3
1655480160000|2022-06-17 15:36:00|3515.9|3509.9|3515.9|3509.9|3516.6|3510.6|3515.6|3509.6|10
1655480180000|2022-06-17 15:36:20|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1655480210000|2022-06-17 15:36:50|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1655480220000|2022-06-17 15:37:00|3515.9|3509.9|3516.9|3510.9|3517.1|3511.1|3515.9|3509.9|5
1655480230000|2022-06-17 15:37:10|3516.4|3510.4|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|2
1655480250000|2022-06-17 15:37:30|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1655480280000|2022-06-17 15:38:00|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1655480300000|2022-06-17 15:38:20|3516.4|3510.4|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|2
1655480320000|2022-06-17 15:38:40|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1655480330000|2022-06-17 15:38:50|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1655480340000|2022-06-17 15:39:00|3516.4|3510.4|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|2
1655480350000|2022-06-17 15:39:10|3517.4|3511.4|3518.6|3512.6|3518.6|3512.6|3517.4|3511.4|3
1655480360000|2022-06-17 15:39:20|3518.9|3512.9|3518.9|3512.9|3519.4|3513.4|3518.9|3512.9|4
1655480370000|2022-06-17 15:39:30|3519.4|3513.4|3519.1|3513.1|3520.1|3514.1|3518.6|3512.6|8
1655480410000|2022-06-17 15:40:10|3519.4|3513.4|3520.9|3514.9|3521.9|3515.9|3519.4|3513.4|9
1655480420000|2022-06-17 15:40:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|3
1655480480000|2022-06-17 15:41:20|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1655480490000|2022-06-17 15:41:30|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655480500000|2022-06-17 15:41:40|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655480510000|2022-06-17 15:41:50|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655480520000|2022-06-17 15:42:00|3520.6|3514.6|3519.1|3513.1|3520.6|3514.6|3519.1|3513.1|3
1655480530000|2022-06-17 15:42:10|3518.9|3512.9|3517.6|3511.6|3518.9|3512.9|3517.4|3511.4|5
1655480540000|2022-06-17 15:42:20|3517.9|3511.9|3517.4|3511.4|3520.1|3514.1|3517.4|3511.4|9
1655480550000|2022-06-17 15:42:30|3517.6|3511.6|3516.4|3510.4|3517.6|3511.6|3516.4|3510.4|7
1655480560000|2022-06-17 15:42:40|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1655480570000|2022-06-17 15:42:50|3517.1|3511.1|3519.1|3513.1|3519.1|3513.1|3517.1|3511.1|4
1655480580000|2022-06-17 15:43:00|3519.4|3513.4|3519.6|3513.6|3520.1|3514.1|3519.4|3513.4|3
1655480590000|2022-06-17 15:43:10|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3519.9|3513.9|4
1655480600000|2022-06-17 15:43:20|3519.4|3513.4|3519.9|3513.9|3520.4|3514.4|3519.4|3513.4|9
1655480610000|2022-06-17 15:43:30|3520.1|3514.1|3522.6|3516.6|3522.9|3516.9|3520.1|3514.1|11
1655480620000|2022-06-17 15:43:40|3522.4|3516.4|3522.1|3516.1|3523.4|3517.4|3522.1|3516.1|4
1655480630000|2022-06-17 15:43:50|3522.4|3516.4|3524.1|3518.1|3524.9|3518.9|3522.4|3516.4|4
1655480640000|2022-06-17 15:44:00|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|2
1655480650000|2022-06-17 15:44:10|3523.9|3517.9|3523.6|3517.6|3524.6|3518.6|3523.6|3517.6|4
1655480660000|2022-06-17 15:44:20|3523.9|3517.9|3524.6|3518.6|3524.6|3518.6|3523.6|3517.6|4
1655480670000|2022-06-17 15:44:30|3524.4|3518.4|3524.6|3518.6|3524.9|3518.9|3523.9|3517.9|9
1655480680000|2022-06-17 15:44:40|3524.4|3518.4|3523.9|3517.9|3524.6|3518.6|3523.6|3517.6|10
1655480690000|2022-06-17 15:44:50|3523.6|3517.6|3524.4|3518.4|3524.4|3518.4|3523.6|3517.6|4
1655480700000|2022-06-17 15:45:00|3524.1|3518.1|3523.1|3517.1|3524.1|3518.1|3523.1|3517.1|4
1655480720000|2022-06-17 15:45:20|3523.4|3517.4|3524.1|3518.1|3524.1|3518.1|3523.4|3517.4|2
1655480730000|2022-06-17 15:45:30|3525.1|3519.1|3522.9|3516.9|3525.1|3519.1|3522.9|3516.9|3
1655480740000|2022-06-17 15:45:40|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1655480750000|2022-06-17 15:45:50|3523.4|3517.4|3523.9|3517.9|3523.9|3517.9|3523.4|3517.4|2
1655480760000|2022-06-17 15:46:00|3523.6|3517.6|3523.1|3517.1|3523.6|3517.6|3523.1|3517.1|2
1655480770000|2022-06-17 15:46:10|3523.4|3517.4|3523.1|3517.1|3523.9|3517.9|3523.1|3517.1|4
1655480780000|2022-06-17 15:46:20|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|4
1655480790000|2022-06-17 15:46:30|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.4|3516.4|5
1655480800000|2022-06-17 15:46:40|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1655480810000|2022-06-17 15:46:50|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|2
1655480820000|2022-06-17 15:47:00|3519.9|3513.9|3521.1|3515.1|3521.1|3515.1|3519.9|3513.9|4
1655480830000|2022-06-17 15:47:10|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|2
1655480850000|2022-06-17 15:47:30|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655480860000|2022-06-17 15:47:40|3521.4|3515.4|3523.1|3517.1|3523.4|3517.4|3521.4|3515.4|7
1655480870000|2022-06-17 15:47:50|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|5
1655480880000|2022-06-17 15:48:00|3522.1|3516.1|3520.4|3514.4|3522.1|3516.1|3519.4|3513.4|6
1655480890000|2022-06-17 15:48:10|3520.6|3514.6|3521.4|3515.4|3521.6|3515.6|3520.6|3514.6|7
1655480900000|2022-06-17 15:48:20|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|2
1655480910000|2022-06-17 15:48:30|3520.9|3514.9|3521.9|3515.9|3522.6|3516.6|3520.9|3514.9|4
1655480920000|2022-06-17 15:48:40|3522.6|3516.6|3523.4|3517.4|3523.4|3517.4|3522.6|3516.6|3
1655480930000|2022-06-17 15:48:50|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1655480940000|2022-06-17 15:49:00|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|2
1655480950000|2022-06-17 15:49:10|3522.4|3516.4|3522.1|3516.1|3522.4|3516.4|3522.1|3516.1|2
1655480960000|2022-06-17 15:49:20|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655480970000|2022-06-17 15:49:30|3521.6|3515.6|3522.6|3516.6|3522.6|3516.6|3521.6|3515.6|3
1655480980000|2022-06-17 15:49:40|3522.4|3516.4|3521.6|3515.6|3522.4|3516.4|3521.6|3515.6|3
1655481010000|2022-06-17 15:50:10|3521.9|3515.9|3524.1|3518.1|3524.1|3518.1|3521.9|3515.9|5
1655481020000|2022-06-17 15:50:20|3524.4|3518.4|3526.6|3520.6|3526.6|3520.6|3524.4|3518.4|7
1655481050000|2022-06-17 15:50:50|3526.9|3520.9|3528.1|3522.1|3528.4|3522.4|3526.9|3520.9|4
1655481060000|2022-06-17 15:51:00|3527.9|3521.9|3528.6|3522.6|3528.6|3522.6|3527.1|3521.1|9
1655481070000|2022-06-17 15:51:10|3528.9|3522.9|3528.9|3522.9|3530.1|3524.1|3528.9|3522.9|5
1655481080000|2022-06-17 15:51:20|3529.1|3523.1|3527.1|3521.1|3529.1|3523.1|3526.1|3520.1|11
1655481090000|2022-06-17 15:51:30|3528.3|3522.3|3527.4|3521.4|3528.6|3522.6|3527.4|3521.4|8
1655481100000|2022-06-17 15:51:40|3527.6|3521.6|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|2
1655481110000|2022-06-17 15:51:50|3527.6|3521.6|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|4
1655481120000|2022-06-17 15:52:00|3527.6|3521.6|3525.1|3519.1|3527.6|3521.6|3525.1|3519.1|5
1655481130000|2022-06-17 15:52:10|3525.4|3519.4|3525.6|3519.6|3525.6|3519.6|3525.4|3519.4|2
1655481140000|2022-06-17 15:52:20|3525.4|3519.4|3524.4|3518.4|3525.4|3519.4|3524.4|3518.4|4
1655481150000|2022-06-17 15:52:30|3525.3|3519.3|3525.9|3519.9|3525.9|3519.9|3525.3|3519.3|2
1655481160000|2022-06-17 15:52:40|3526.1|3520.1|3527.4|3521.4|3527.4|3521.4|3525.9|3519.9|6
1655481180000|2022-06-17 15:53:00|3526.9|3520.9|3526.4|3520.4|3526.9|3520.9|3525.9|3519.9|7
1655481190000|2022-06-17 15:53:10|3526.1|3520.1|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|3
1655481200000|2022-06-17 15:53:20|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655481210000|2022-06-17 15:53:30|3526.1|3520.1|3526.4|3520.4|3526.4|3520.4|3526.1|3520.1|2
1655481220000|2022-06-17 15:53:40|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|2
1655481230000|2022-06-17 15:53:50|3526.1|3520.1|3525.6|3519.6|3526.1|3520.1|3525.6|3519.6|3
1655481240000|2022-06-17 15:54:00|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1655481250000|2022-06-17 15:54:10|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1655481260000|2022-06-17 15:54:20|3527.3|3521.3|3528|3522|3528|3522|3527.3|3521.3|2
1655481280000|2022-06-17 15:54:40|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1655481290000|2022-06-17 15:54:50|3528.1|3522.1|3528.3|3522.3|3528.5|3522.5|3528.1|3522.1|3
1655481300000|2022-06-17 15:55:00|3528.4|3522.4|3527.9|3521.9|3528.4|3522.4|3527.9|3521.9|5
1655481310000|2022-06-17 15:55:10|3527.6|3521.6|3527.1|3521.1|3527.6|3521.6|3527.1|3521.1|4
1655481320000|2022-06-17 15:55:20|3526.9|3520.9|3527.4|3521.4|3527.4|3521.4|3526.9|3520.9|3
1655481330000|2022-06-17 15:55:30|3527.1|3521.1|3526.4|3520.4|3527.1|3521.1|3526.1|3520.1|7
1655481340000|2022-06-17 15:55:40|3526.6|3520.6|3525.9|3519.9|3526.6|3520.6|3525.9|3519.9|4
1655481350000|2022-06-17 15:55:50|3525.6|3519.6|3525.9|3519.9|3525.9|3519.9|3525.4|3519.4|6
1655481360000|2022-06-17 15:56:00|3525.6|3519.6|3525.1|3519.1|3526.6|3520.6|3525.1|3519.1|11
1655481370000|2022-06-17 15:56:10|3525.4|3519.4|3525.4|3519.4|3526.4|3520.4|3525.4|3519.4|10
1655481400000|2022-06-17 15:56:40|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|4
1655481410000|2022-06-17 15:56:50|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|6
1655481420000|2022-06-17 15:57:00|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|4
1655481430000|2022-06-17 15:57:10|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.4|3519.4|3
1655481440000|2022-06-17 15:57:20|3525.9|3519.9|3527.6|3521.6|3527.6|3521.6|3525.9|3519.9|4
1655481460000|2022-06-17 15:57:40|3527.9|3521.9|3527.1|3521.1|3527.9|3521.9|3527.1|3521.1|8
1655481470000|2022-06-17 15:57:50|3526.6|3520.6|3527.1|3521.1|3527.4|3521.4|3526.6|3520.6|4
1655481480000|2022-06-17 15:58:00|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1655481490000|2022-06-17 15:58:10|3526.6|3520.6|3526.1|3520.1|3526.6|3520.6|3526.1|3520.1|3
1655481500000|2022-06-17 15:58:20|3526.4|3520.4|3525.9|3519.9|3526.4|3520.4|3525.6|3519.6|8
1655481510000|2022-06-17 15:58:30|3526.1|3520.1|3526.6|3520.6|3526.6|3520.6|3525.9|3519.9|5
1655481520000|2022-06-17 15:58:40|3526.1|3520.1|3526.4|3520.4|3526.6|3520.6|3526.1|3520.1|7
1655481530000|2022-06-17 15:58:50|3526.6|3520.6|3527.1|3521.1|3527.1|3521.1|3526.6|3520.6|5
1655481540000|2022-06-17 15:59:00|3527.4|3521.4|3527.1|3521.1|3527.4|3521.4|3527.1|3521.1|2
1655481550000|2022-06-17 15:59:10|3527.4|3521.4|3528.4|3522.4|3528.4|3522.4|3527.4|3521.4|7
1655481560000|2022-06-17 15:59:20|3528.1|3522.1|3528.4|3522.4|3528.4|3522.4|3528.1|3522.1|2
1655481570000|2022-06-17 15:59:30|3528.6|3522.6|3529.1|3523.1|3529.4|3523.4|3528.6|3522.6|5
1655481580000|2022-06-17 15:59:40|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1655481590000|2022-06-17 15:59:50|3528.6|3522.6|3524.4|3518.4|3528.6|3522.6|3524.4|3518.4|3
1655481600000|2022-06-17 16:00:00|3524.1|3518.1|3525.4|3519.4|3525.6|3519.6|3524.1|3518.1|12
1655481610000|2022-06-17 16:00:10|3524.6|3518.6|3524.1|3518.1|3524.6|3518.6|3523.6|3517.6|5
1655481620000|2022-06-17 16:00:20|3523.9|3517.9|3524.9|3518.9|3524.9|3518.9|3523.9|3517.9|6
1655481630000|2022-06-17 16:00:30|3525.1|3519.1|3525.9|3519.9|3526.1|3520.1|3525.1|3519.1|5
1655481640000|2022-06-17 16:00:40|3526.1|3520.1|3527.1|3521.1|3527.4|3521.4|3526.1|3520.1|4
1655481650000|2022-06-17 16:00:50|3526.9|3520.9|3527.4|3521.4|3527.6|3521.6|3526.9|3520.9|4
1655481660000|2022-06-17 16:01:00|3527.1|3521.1|3526.9|3520.9|3527.1|3521.1|3526.9|3520.9|2
1655481680000|2022-06-17 16:01:20|3527.1|3521.1|3527.6|3521.6|3527.6|3521.6|3527.1|3521.1|4
1655481720000|2022-06-17 16:02:00|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1655481740000|2022-06-17 16:02:20|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1655481750000|2022-06-17 16:02:30|3527.1|3521.1|3527.6|3521.6|3527.6|3521.6|3527.1|3521.1|2
1655481760000|2022-06-17 16:02:40|3527.4|3521.4|3527.1|3521.1|3527.4|3521.4|3527.1|3521.1|2
1655481770000|2022-06-17 16:02:50|3527.6|3521.6|3527.9|3521.9|3527.9|3521.9|3527.6|3521.6|2
1655481780000|2022-06-17 16:03:00|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.6|3521.6|2
1655481790000|2022-06-17 16:03:10|3527.4|3521.4|3526.9|3520.9|3527.4|3521.4|3526.9|3520.9|3
1655481800000|2022-06-17 16:03:20|3526.6|3520.6|3526.9|3520.9|3526.9|3520.9|3526.6|3520.6|2
1655481820000|2022-06-17 16:03:40|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1655481830000|2022-06-17 16:03:50|3527.4|3521.4|3526.9|3520.9|3527.4|3521.4|3526.9|3520.9|3
1655481840000|2022-06-17 16:04:00|3527.4|3521.4|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|2
1655481850000|2022-06-17 16:04:10|3528.1|3522.1|3527.9|3521.9|3528.1|3522.1|3527.6|3521.6|4
1655481870000|2022-06-17 16:04:30|3527.4|3521.4|3527.9|3521.9|3527.9|3521.9|3527.4|3521.4|3
1655481900000|2022-06-17 16:05:00|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1655481910000|2022-06-17 16:05:10|3527.4|3521.4|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|2
1655481920000|2022-06-17 16:05:20|3527.9|3521.9|3528.4|3522.4|3528.6|3522.6|3527.9|3521.9|4
1655481930000|2022-06-17 16:05:30|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.6|3521.6|3
1655481940000|2022-06-17 16:05:40|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.4|3521.4|6
1655481960000|2022-06-17 16:06:00|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1655481970000|2022-06-17 16:06:10|3528.1|3522.1|3527.4|3521.4|3528.4|3522.4|3527.4|3521.4|6
1655481980000|2022-06-17 16:06:20|3527.6|3521.6|3527.9|3521.9|3527.9|3521.9|3527.6|3521.6|2
1655481990000|2022-06-17 16:06:30|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1655482010000|2022-06-17 16:06:50|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1655482020000|2022-06-17 16:07:00|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|3
1655482050000|2022-06-17 16:07:30|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1655482060000|2022-06-17 16:07:40|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|3
1655482080000|2022-06-17 16:08:00|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1655482090000|2022-06-17 16:08:10|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1655482100000|2022-06-17 16:08:20|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1655482110000|2022-06-17 16:08:30|3527.1|3521.1|3526.1|3520.1|3527.1|3521.1|3526.1|3520.1|4
1655482130000|2022-06-17 16:08:50|3525.9|3519.9|3525.1|3519.1|3525.9|3519.9|3525.1|3519.1|4
1655482140000|2022-06-17 16:09:00|3524.9|3518.9|3524.1|3518.1|3525.1|3519.1|3524.1|3518.1|4
1655482150000|2022-06-17 16:09:10|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1655482160000|2022-06-17 16:09:20|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1655482170000|2022-06-17 16:09:30|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1655482190000|2022-06-17 16:09:50|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1655482200000|2022-06-17 16:10:00|3523.6|3517.6|3524.1|3518.1|3524.1|3518.1|3523.6|3517.6|2
1655482210000|2022-06-17 16:10:10|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.4|3518.4|2
1655482220000|2022-06-17 16:10:20|3524.9|3518.9|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|2
1655482230000|2022-06-17 16:10:30|3525.4|3519.4|3526.4|3520.4|3526.4|3520.4|3525.4|3519.4|4
1655482250000|2022-06-17 16:10:50|3526.1|3520.1|3525.4|3519.4|3526.1|3520.1|3525.4|3519.4|2
1655482260000|2022-06-17 16:11:00|3525.1|3519.1|3524.4|3518.4|3525.1|3519.1|3524.4|3518.4|4
1655482270000|2022-06-17 16:11:10|3525.1|3519.1|3525.9|3519.9|3525.9|3519.9|3525.1|3519.1|3
1655482310000|2022-06-17 16:11:50|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1655482340000|2022-06-17 16:12:20|3525.9|3519.9|3526.1|3520.1|3526.4|3520.4|3525.9|3519.9|3
1655482390000|2022-06-17 16:13:10|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1655482400000|2022-06-17 16:13:20|3526.4|3520.4|3526.6|3520.6|3526.6|3520.6|3526.4|3520.4|2
1655482410000|2022-06-17 16:13:30|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655482420000|2022-06-17 16:13:40|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1655482430000|2022-06-17 16:13:50|3526.9|3520.9|3527.9|3521.9|3527.9|3521.9|3526.9|3520.9|4
1655482440000|2022-06-17 16:14:00|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|1
1655482450000|2022-06-17 16:14:10|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1655482500000|2022-06-17 16:15:00|3527.4|3521.4|3527.1|3521.1|3527.4|3521.4|3527.1|3521.1|2
1655482510000|2022-06-17 16:15:10|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1655482530000|2022-06-17 16:15:30|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1655482640000|2022-06-17 16:17:20|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655482650000|2022-06-17 16:17:30|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1655482680000|2022-06-17 16:18:00|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1655482700000|2022-06-17 16:18:20|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1655482710000|2022-06-17 16:18:30|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1655482740000|2022-06-17 16:19:00|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1655482750000|2022-06-17 16:19:10|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1655482810000|2022-06-17 16:20:10|3523.9|3517.9|3523.4|3517.4|3523.9|3517.9|3523.4|3517.4|5
1655482820000|2022-06-17 16:20:20|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1655482830000|2022-06-17 16:20:30|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1655482850000|2022-06-17 16:20:50|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|2
1655482890000|2022-06-17 16:21:30|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1655482920000|2022-06-17 16:22:00|3521.9|3515.9|3521.6|3515.6|3521.9|3515.9|3521.6|3515.6|2
1655482940000|2022-06-17 16:22:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655482950000|2022-06-17 16:22:30|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655482960000|2022-06-17 16:22:40|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655483100000|2022-06-17 16:25:00|3520.9|3514.9|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|3
1655483160000|2022-06-17 16:26:00|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|2
1655483200000|2022-06-17 16:26:40|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1655483210000|2022-06-17 16:26:50|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1655483220000|2022-06-17 16:27:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655483260000|2022-06-17 16:27:40|3521.9|3515.9|3523.4|3517.4|3523.4|3517.4|3521.9|3515.9|3
1655483270000|2022-06-17 16:27:50|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1655483280000|2022-06-17 16:28:00|3523.1|3517.1|3522.9|3516.9|3523.4|3517.4|3522.9|3516.9|4
1655483290000|2022-06-17 16:28:10|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|2
1655483300000|2022-06-17 16:28:20|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1655483330000|2022-06-17 16:28:50|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|2
1655483360000|2022-06-17 16:29:20|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1655483380000|2022-06-17 16:29:40|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655483400000|2022-06-17 16:30:00|3521.4|3515.4|3520.4|3514.4|3521.4|3515.4|3520.1|3514.1|5
1655483410000|2022-06-17 16:30:10|3520.1|3514.1|3519.6|3513.6|3520.1|3514.1|3519.6|3513.6|3
1655483460000|2022-06-17 16:31:00|3519.4|3513.4|3519.6|3513.6|3519.9|3513.9|3519.4|3513.4|3
1655483470000|2022-06-17 16:31:10|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1655483480000|2022-06-17 16:31:20|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1655483490000|2022-06-17 16:31:30|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1655483500000|2022-06-17 16:31:40|3519.6|3513.6|3521.1|3515.1|3521.1|3515.1|3519.6|3513.6|4
1655483510000|2022-06-17 16:31:50|3520.9|3514.9|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|3
1655483520000|2022-06-17 16:32:00|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3519.6|3513.6|6
1655483530000|2022-06-17 16:32:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655483560000|2022-06-17 16:32:40|3519.4|3513.4|3517.9|3511.9|3519.4|3513.4|3517.9|3511.9|3
1655483570000|2022-06-17 16:32:50|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1655483600000|2022-06-17 16:33:20|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1655483610000|2022-06-17 16:33:30|3517.1|3511.1|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|2
1655483630000|2022-06-17 16:33:50|3517.1|3511.1|3519.4|3513.4|3519.4|3513.4|3517.1|3511.1|2
1655483640000|2022-06-17 16:34:00|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1655483650000|2022-06-17 16:34:10|3518.9|3512.9|3518.4|3512.4|3518.9|3512.9|3518.4|3512.4|2
1655483690000|2022-06-17 16:34:50|3518.1|3512.1|3517.4|3511.4|3518.1|3512.1|3517.4|3511.4|2
1655483700000|2022-06-17 16:35:00|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1655483740000|2022-06-17 16:35:40|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.4|3510.4|6
1655483750000|2022-06-17 16:35:50|3516.6|3510.6|3516.6|3510.6|3516.9|3510.9|3516.6|3510.6|3
1655483760000|2022-06-17 16:36:00|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|2
1655483770000|2022-06-17 16:36:10|3515.6|3509.6|3515.9|3509.9|3515.9|3509.9|3515.6|3509.6|2
1655483790000|2022-06-17 16:36:30|3516.1|3510.1|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|3
1655483830000|2022-06-17 16:37:10|3514.6|3508.6|3513.4|3507.4|3514.6|3508.6|3513.1|3507.1|4
1655483880000|2022-06-17 16:38:00|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655483910000|2022-06-17 16:38:30|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1655483920000|2022-06-17 16:38:40|3514.4|3508.4|3515.1|3509.1|3515.1|3509.1|3514.4|3508.4|4
1655483930000|2022-06-17 16:38:50|3515.4|3509.4|3515.6|3509.6|3515.6|3509.6|3515.4|3509.4|2
1655483950000|2022-06-17 16:39:10|3515.4|3509.4|3515.6|3509.6|3515.6|3509.6|3515.1|3509.1|4
1655483960000|2022-06-17 16:39:20|3515.9|3509.9|3516.1|3510.1|3516.4|3510.4|3515.9|3509.9|4
1655483970000|2022-06-17 16:39:30|3516.4|3510.4|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|2
1655483990000|2022-06-17 16:39:50|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|2
1655484000000|2022-06-17 16:40:00|3516.4|3510.4|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|2
1655484010000|2022-06-17 16:40:10|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|2
1655484050000|2022-06-17 16:40:50|3516.6|3510.6|3517.4|3511.4|3517.4|3511.4|3516.6|3510.6|8
1655484060000|2022-06-17 16:41:00|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1655484070000|2022-06-17 16:41:10|3517.4|3511.4|3517.6|3511.6|3518.1|3512.1|3517.4|3511.4|5
1655484080000|2022-06-17 16:41:20|3517.4|3511.4|3517.9|3511.9|3517.9|3511.9|3517.4|3511.4|3
1655484090000|2022-06-17 16:41:30|3517.6|3511.6|3517.4|3511.4|3517.6|3511.6|3517.4|3511.4|2
1655484100000|2022-06-17 16:41:40|3517.1|3511.1|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|2
1655484150000|2022-06-17 16:42:30|3516.6|3510.6|3516.4|3510.4|3516.6|3510.6|3516.1|3510.1|3
1655484160000|2022-06-17 16:42:40|3516.1|3510.1|3516.4|3510.4|3516.4|3510.4|3516.1|3510.1|2
1655484180000|2022-06-17 16:43:00|3516.6|3510.6|3516.6|3510.6|3516.9|3510.9|3516.6|3510.6|3
1655484200000|2022-06-17 16:43:20|3516.9|3510.9|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|3
1655484210000|2022-06-17 16:43:30|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1655484220000|2022-06-17 16:43:40|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1655484240000|2022-06-17 16:44:00|3517.4|3511.4|3518.4|3512.4|3518.4|3512.4|3517.4|3511.4|2
1655484250000|2022-06-17 16:44:10|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|2
1655484260000|2022-06-17 16:44:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1655484270000|2022-06-17 16:44:30|3519.1|3513.1|3519.1|3513.1|3519.4|3513.4|3519.1|3513.1|3
1655484280000|2022-06-17 16:44:40|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1655484290000|2022-06-17 16:44:50|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1655484300000|2022-06-17 16:45:00|3519.4|3513.4|3520.4|3514.4|3520.4|3514.4|3519.4|3513.4|5
1655484310000|2022-06-17 16:45:10|3520.6|3514.6|3521.1|3515.1|3521.1|3515.1|3520.6|3514.6|2
1655484340000|2022-06-17 16:45:40|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1655484400000|2022-06-17 16:46:40|3522.4|3516.4|3522.9|3516.9|3522.9|3516.9|3522.4|3516.4|2
1655484430000|2022-06-17 16:47:10|3522|3516|3521.3|3515.3|3522|3516|3521.3|3515.3|2
1655484440000|2022-06-17 16:47:20|3521|3515|3521|3515|3521|3515|3521|3515|1
1655484450000|2022-06-17 16:47:30|3520.8|3514.8|3520.1|3514.1|3520.8|3514.8|3520.1|3514.1|2
1655484490000|2022-06-17 16:48:10|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655484530000|2022-06-17 16:48:50|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1655484560000|2022-06-17 16:49:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655484570000|2022-06-17 16:49:30|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1655484580000|2022-06-17 16:49:40|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655484590000|2022-06-17 16:49:50|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1655484620000|2022-06-17 16:50:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655484660000|2022-06-17 16:51:00|3519.6|3513.6|3519.4|3513.4|3519.9|3513.9|3519.4|3513.4|4
1655484670000|2022-06-17 16:51:10|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1655484680000|2022-06-17 16:51:20|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1655484690000|2022-06-17 16:51:30|3519.1|3513.1|3519.6|3513.6|3519.6|3513.6|3519.1|3513.1|3
1655484700000|2022-06-17 16:51:40|3519.4|3513.4|3518.9|3512.9|3519.4|3513.4|3518.9|3512.9|2
1655484710000|2022-06-17 16:51:50|3518.6|3512.6|3516.6|3510.6|3518.6|3512.6|3516.6|3510.6|3
1655484720000|2022-06-17 16:52:00|3517.1|3511.1|3516.4|3510.4|3517.1|3511.1|3516.4|3510.4|4
1655484730000|2022-06-17 16:52:10|3517.1|3511.1|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|3
1655484740000|2022-06-17 16:52:20|3516.6|3510.6|3517.6|3511.6|3517.6|3511.6|3516.6|3510.6|2
1655484750000|2022-06-17 16:52:30|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1655484760000|2022-06-17 16:52:40|3517.6|3511.6|3517.6|3511.6|3517.9|3511.9|3517.6|3511.6|3
1655484780000|2022-06-17 16:53:00|3517.4|3511.4|3517.4|3511.4|3517.9|3511.9|3516.9|3510.9|6
1655484790000|2022-06-17 16:53:10|3517.9|3511.9|3517.9|3511.9|3518.1|3512.1|3517.9|3511.9|3
1655484800000|2022-06-17 16:53:20|3518.9|3512.9|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|3
1655484810000|2022-06-17 16:53:30|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1655484820000|2022-06-17 16:53:40|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1655484830000|2022-06-17 16:53:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1655484840000|2022-06-17 16:54:00|3519.1|3513.1|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|3
1655484850000|2022-06-17 16:54:10|3519.1|3513.1|3518.1|3512.1|3519.1|3513.1|3518.1|3512.1|4
1655484860000|2022-06-17 16:54:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1655484870000|2022-06-17 16:54:30|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3518.1|3512.1|2
1655484880000|2022-06-17 16:54:40|3518.6|3512.6|3517.6|3511.6|3518.9|3512.9|3517.6|3511.6|7
1655484890000|2022-06-17 16:54:50|3517.4|3511.4|3517.6|3511.6|3517.6|3511.6|3517.4|3511.4|2
1655484900000|2022-06-17 16:55:00|3517.4|3511.4|3516.9|3510.9|3517.4|3511.4|3516.4|3510.4|5
1655484910000|2022-06-17 16:55:10|3516.8|3510.8|3518.9|3512.9|3518.9|3512.9|3516.8|3510.8|3
1655484920000|2022-06-17 16:55:20|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1655484960000|2022-06-17 16:56:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655484970000|2022-06-17 16:56:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1655484990000|2022-06-17 16:56:30|3518.8|3512.8|3518.5|3512.5|3519|3513|3518.5|3512.5|3
1655485000000|2022-06-17 16:56:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655485010000|2022-06-17 16:56:50|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1655485020000|2022-06-17 16:57:00|3519|3513|3519|3513|3519|3513|3519|3513|1
1655485030000|2022-06-17 16:57:10|3518.8|3512.8|3519.3|3513.3|3519.4|3513.4|3518.8|3512.8|9
1655485040000|2022-06-17 16:57:20|3519|3513|3519.3|3513.3|3519.3|3513.3|3518.8|3512.8|5
1655485050000|2022-06-17 16:57:30|3519|3513|3519.3|3513.3|3519.3|3513.3|3519|3513|2
1655485060000|2022-06-17 16:57:40|3519|3513|3518.8|3512.8|3519.3|3513.3|3518.8|3512.8|6
1655485080000|2022-06-17 16:58:00|3519|3513|3520.1|3514.1|3520.1|3514.1|3519|3513|3
1655485100000|2022-06-17 16:58:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655485120000|2022-06-17 16:58:40|3521.6|3515.6|3522.3|3516.3|3522.5|3516.5|3521.6|3515.6|3
1655485130000|2022-06-17 16:58:50|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1655485140000|2022-06-17 16:59:00|3522|3516|3521.8|3515.8|3522|3516|3521.8|3515.8|2
1655485150000|2022-06-17 16:59:10|3521.5|3515.5|3520|3514|3521.5|3515.5|3519|3513|7
1655485160000|2022-06-17 16:59:20|3520.3|3514.3|3519.5|3513.5|3520.3|3514.3|3519.5|3513.5|9
1655683320000|2022-06-20 00:02:00|3534.1|3514.1|3534.1|3514.1|3534.1|3514.1|3534.1|3514.1|1
1655683390000|2022-06-20 00:03:10|3544|3538|3544|3538|3544|3538|3544|3538|1
1655683480000|2022-06-20 00:04:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655683530000|2022-06-20 00:05:30|3544|3538|3544|3538|3544|3538|3544|3538|1
1655683570000|2022-06-20 00:06:10|3543.8|3537.8|3541|3535|3543.8|3537.8|3541|3535|2
1655683580000|2022-06-20 00:06:20|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1655683590000|2022-06-20 00:06:30|3540.6|3534.6|3541.5|3535.5|3541.8|3535.8|3540.6|3534.6|6
1655683600000|2022-06-20 00:06:40|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|7
1655683610000|2022-06-20 00:06:50|3542|3536|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|5
1655683630000|2022-06-20 00:07:10|3541.8|3535.8|3541.6|3535.6|3541.8|3535.8|3541.6|3535.6|2
1655683640000|2022-06-20 00:07:20|3541.4|3535.4|3541.6|3535.6|3541.9|3535.9|3541.4|3535.4|3
1655683650000|2022-06-20 00:07:30|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655683660000|2022-06-20 00:07:40|3541.6|3535.6|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|3
1655683670000|2022-06-20 00:07:50|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1655683690000|2022-06-20 00:08:10|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.5|3535.5|4
1655683700000|2022-06-20 00:08:20|3543|3537|3543.3|3537.3|3543.3|3537.3|3542.9|3536.9|4
1655683710000|2022-06-20 00:08:30|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|4
1655683720000|2022-06-20 00:08:40|3543|3537|3544.5|3538.5|3544.5|3538.5|3543|3537|3
1655683730000|2022-06-20 00:08:50|3544.6|3538.6|3544.1|3538.1|3545.6|3539.6|3544.1|3538.1|4
1655683750000|2022-06-20 00:09:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1655683760000|2022-06-20 00:09:20|3544|3538|3541.6|3535.6|3544|3538|3541.6|3535.6|2
1655683770000|2022-06-20 00:09:30|3541.9|3535.9|3542.1|3536.1|3542.1|3536.1|3541.9|3535.9|2
1655683780000|2022-06-20 00:09:40|3542.4|3536.4|3541.6|3535.6|3542.9|3536.9|3541.6|3535.6|4
1655683850000|2022-06-20 00:10:50|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1655683880000|2022-06-20 00:11:20|3541|3535|3541|3535|3541|3535|3541|3535|1
1655683890000|2022-06-20 00:11:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1655683990000|2022-06-20 00:13:10|3540.5|3534.5|3537.8|3531.8|3540.5|3534.5|3537.8|3531.8|5
1655684000000|2022-06-20 00:13:20|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1655684010000|2022-06-20 00:13:30|3538|3532|3538.3|3532.3|3538.8|3532.8|3537.8|3531.8|5
1655684080000|2022-06-20 00:14:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1655684090000|2022-06-20 00:14:50|3538.8|3532.8|3540.5|3534.5|3540.5|3534.5|3538.5|3532.5|5
1655684100000|2022-06-20 00:15:00|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540|3534|6
1655684110000|2022-06-20 00:15:10|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1655684120000|2022-06-20 00:15:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1655684130000|2022-06-20 00:15:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1655684320000|2022-06-20 00:18:40|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1655684390000|2022-06-20 00:19:50|3540.3|3534.3|3541.5|3535.5|3541.5|3535.5|3540.3|3534.3|4
1655684400000|2022-06-20 00:20:00|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541|3535|4
1655684550000|2022-06-20 00:22:30|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|2
1655684580000|2022-06-20 00:23:00|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655684660000|2022-06-20 00:24:20|3542|3536|3542|3536|3542|3536|3542|3536|1
1655684700000|2022-06-20 00:25:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655684740000|2022-06-20 00:25:40|3542.5|3536.5|3548|3542|3548|3542|3542.5|3536.5|8
1655684750000|2022-06-20 00:25:50|3548.5|3542.5|3549.1|3543.1|3549.3|3543.3|3548.5|3542.5|7
1655684790000|2022-06-20 00:26:30|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.1|3542.1|4
1655684810000|2022-06-20 00:26:50|3549.1|3543.1|3548.9|3542.9|3549.1|3543.1|3548.9|3542.9|2
1655684830000|2022-06-20 00:27:10|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1655684850000|2022-06-20 00:27:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655684910000|2022-06-20 00:28:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1655684920000|2022-06-20 00:28:40|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655684930000|2022-06-20 00:28:50|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1655684940000|2022-06-20 00:29:00|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1655684990000|2022-06-20 00:29:50|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|2
1655685000000|2022-06-20 00:30:00|3548|3542|3543.4|3537.4|3548|3542|3543.4|3537.4|7
1655685010000|2022-06-20 00:30:10|3543.6|3537.6|3545.3|3539.3|3545.3|3539.3|3543.6|3537.6|4
1655685040000|2022-06-20 00:30:40|3545.1|3539.1|3545.6|3539.6|3545.6|3539.6|3545.1|3539.1|2
1655685050000|2022-06-20 00:30:50|3545.4|3539.4|3545.1|3539.1|3545.4|3539.4|3545.1|3539.1|2
1655685060000|2022-06-20 00:31:00|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.4|3538.4|2
1655685070000|2022-06-20 00:31:10|3544.9|3538.9|3545.4|3539.4|3545.4|3539.4|3544.9|3538.9|2
1655685080000|2022-06-20 00:31:20|3545.9|3539.9|3546|3540|3546.1|3540.1|3545.9|3539.9|3
1655685100000|2022-06-20 00:31:40|3546.3|3540.3|3546.8|3540.8|3546.8|3540.8|3546|3540|3
1655685110000|2022-06-20 00:31:50|3546.5|3540.5|3548.3|3542.3|3548.3|3542.3|3546.5|3540.5|2
1655685120000|2022-06-20 00:32:00|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1655685160000|2022-06-20 00:32:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655685210000|2022-06-20 00:33:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1655685230000|2022-06-20 00:33:50|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|2
1655685250000|2022-06-20 00:34:10|3547.8|3541.8|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|4
1655685260000|2022-06-20 00:34:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655685330000|2022-06-20 00:35:30|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1655685340000|2022-06-20 00:35:40|3548.3|3542.3|3546.8|3540.8|3548.3|3542.3|3546.8|3540.8|3
1655685360000|2022-06-20 00:36:00|3546.5|3540.5|3547.5|3541.5|3547.5|3541.5|3546.5|3540.5|4
1655685380000|2022-06-20 00:36:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655685420000|2022-06-20 00:37:00|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1655685460000|2022-06-20 00:37:40|3546|3540|3543.3|3537.3|3546|3540|3543.3|3537.3|3
1655685470000|2022-06-20 00:37:50|3543.4|3537.4|3544|3538|3544|3538|3543.4|3537.4|2
1655685490000|2022-06-20 00:38:10|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1655685510000|2022-06-20 00:38:30|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|2
1655685520000|2022-06-20 00:38:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655685530000|2022-06-20 00:38:50|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1655685540000|2022-06-20 00:39:00|3541|3535|3539.5|3533.5|3541|3535|3539.5|3533.5|2
1655685560000|2022-06-20 00:39:20|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1655685580000|2022-06-20 00:39:40|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3537.5|3531.5|5
1655685600000|2022-06-20 00:40:00|3538|3532|3536.5|3530.5|3538|3532|3536.5|3530.5|4
1655685620000|2022-06-20 00:40:20|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1655685630000|2022-06-20 00:40:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655685640000|2022-06-20 00:40:40|3537|3531|3537|3531|3537|3531|3537|3531|1
1655685660000|2022-06-20 00:41:00|3538|3532|3536.8|3530.8|3538|3532|3536.8|3530.8|2
1655685670000|2022-06-20 00:41:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1655685680000|2022-06-20 00:41:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655685720000|2022-06-20 00:42:00|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1655685770000|2022-06-20 00:42:50|3537|3531|3538.5|3532.5|3538.5|3532.5|3537|3531|2
1655685780000|2022-06-20 00:43:00|3538.8|3532.8|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|2
1655685790000|2022-06-20 00:43:10|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|4
1655685810000|2022-06-20 00:43:30|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1655685820000|2022-06-20 00:43:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655685840000|2022-06-20 00:44:00|3538|3532|3537|3531|3538|3532|3537|3531|2
1655685850000|2022-06-20 00:44:10|3536.8|3530.8|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|2
1655685860000|2022-06-20 00:44:20|3538.6|3532.6|3541.5|3535.5|3541.5|3535.5|3538.6|3532.6|2
1655685870000|2022-06-20 00:44:30|3541.8|3535.8|3540|3534|3541.8|3535.8|3540|3534|4
1655685880000|2022-06-20 00:44:40|3541|3535|3542.1|3536.1|3542.1|3536.1|3541|3535|2
1655685890000|2022-06-20 00:44:50|3542.6|3536.6|3545|3539|3545|3539|3542.6|3536.6|3
1655685900000|2022-06-20 00:45:00|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|3
1655685910000|2022-06-20 00:45:10|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3544.9|3538.9|4
1655685920000|2022-06-20 00:45:20|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655685930000|2022-06-20 00:45:30|3547.1|3541.1|3547.6|3541.6|3548.1|3542.1|3547.1|3541.1|5
1655685940000|2022-06-20 00:45:40|3548.4|3542.4|3547.8|3541.8|3548.4|3542.4|3547.5|3541.5|3
1655685950000|2022-06-20 00:45:50|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1655685960000|2022-06-20 00:46:00|3548.5|3542.5|3548.6|3542.6|3548.6|3542.6|3548.5|3542.5|2
1655685970000|2022-06-20 00:46:10|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1655686000000|2022-06-20 00:46:40|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1655686010000|2022-06-20 00:46:50|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1655686020000|2022-06-20 00:47:00|3549|3543|3548|3542|3549|3543|3548|3542|2
1655686030000|2022-06-20 00:47:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655686040000|2022-06-20 00:47:20|3548|3542|3546.5|3540.5|3548|3542|3546.5|3540.5|4
1655686060000|2022-06-20 00:47:40|3545.8|3539.8|3546.5|3540.5|3546.5|3540.5|3545.8|3539.8|2
1655686070000|2022-06-20 00:47:50|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|2
1655686080000|2022-06-20 00:48:00|3544|3538|3546.4|3540.4|3546.4|3540.4|3544|3538|4
1655686090000|2022-06-20 00:48:10|3546.8|3540.8|3546.9|3540.9|3546.9|3540.9|3546.8|3540.8|2
1655686100000|2022-06-20 00:48:20|3548.4|3542.4|3548.5|3542.5|3548.5|3542.5|3548.4|3542.4|2
1655686120000|2022-06-20 00:48:40|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655686130000|2022-06-20 00:48:50|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1655686140000|2022-06-20 00:49:00|3549.3|3543.3|3550|3544|3550|3544|3549.3|3543.3|4
1655686150000|2022-06-20 00:49:10|3550.3|3544.3|3551.5|3545.5|3551.5|3545.5|3550.3|3544.3|4
1655686160000|2022-06-20 00:49:20|3551.8|3545.8|3554.5|3548.5|3554.5|3548.5|3551.8|3545.8|4
1655686170000|2022-06-20 00:49:30|3554.8|3548.8|3555|3549|3555.8|3549.8|3554.8|3548.8|3
1655686180000|2022-06-20 00:49:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1655686200000|2022-06-20 00:50:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1655686280000|2022-06-20 00:51:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1655686290000|2022-06-20 00:51:30|3555.5|3549.5|3558|3552|3558|3552|3555.5|3549.5|9
1655686310000|2022-06-20 00:51:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1655686330000|2022-06-20 00:52:10|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1655686340000|2022-06-20 00:52:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1655686350000|2022-06-20 00:52:30|3558.3|3552.3|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|2
1655686360000|2022-06-20 00:52:40|3558|3552|3556.4|3550.4|3558.5|3552.5|3556.4|3550.4|7
1655686370000|2022-06-20 00:52:50|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3556.3|3550.3|4
1655686380000|2022-06-20 00:53:00|3557.5|3551.5|3559|3553|3559|3553|3557.5|3551.5|2
1655686390000|2022-06-20 00:53:10|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|3
1655686400000|2022-06-20 00:53:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1655686440000|2022-06-20 00:54:00|3558.3|3552.3|3559|3553|3559|3553|3558.3|3552.3|2
1655686460000|2022-06-20 00:54:20|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1655686470000|2022-06-20 00:54:30|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1655686480000|2022-06-20 00:54:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1655686490000|2022-06-20 00:54:50|3558.3|3552.3|3559|3553|3559.3|3553.3|3558.3|3552.3|4
1655686500000|2022-06-20 00:55:00|3557.3|3551.3|3555.5|3549.5|3557.3|3551.3|3555|3549|11
1655686510000|2022-06-20 00:55:10|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1655686520000|2022-06-20 00:55:20|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1655686530000|2022-06-20 00:55:30|3557|3551|3555.3|3549.3|3557|3551|3555.3|3549.3|4
1655686540000|2022-06-20 00:55:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1655686550000|2022-06-20 00:55:50|3556.5|3550.5|3559.3|3553.3|3559.3|3553.3|3556.5|3550.5|4
1655686560000|2022-06-20 00:56:00|3559|3553|3557.5|3551.5|3559|3553|3557.4|3551.4|4
1655686570000|2022-06-20 00:56:10|3558.8|3552.8|3557.4|3551.4|3558.8|3552.8|3557.4|3551.4|4
1655686580000|2022-06-20 00:56:20|3557.9|3551.9|3556.9|3550.9|3557.9|3551.9|3556.9|3550.9|2
1655686590000|2022-06-20 00:56:30|3557.6|3551.6|3557.5|3551.5|3557.6|3551.6|3557.5|3551.5|2
1655686610000|2022-06-20 00:56:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1655686620000|2022-06-20 00:57:00|3558.5|3552.5|3560|3554|3560|3554|3558.5|3552.5|3
1655686630000|2022-06-20 00:57:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1655686640000|2022-06-20 00:57:20|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559|3553|5
1655686650000|2022-06-20 00:57:30|3559.3|3553.3|3557.3|3551.3|3559.3|3553.3|3557.3|3551.3|3
1655686660000|2022-06-20 00:57:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1655686670000|2022-06-20 00:57:50|3558.5|3552.5|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|2
1655686680000|2022-06-20 00:58:00|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|5
1655686710000|2022-06-20 00:58:30|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1655686720000|2022-06-20 00:58:40|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1655686750000|2022-06-20 00:59:10|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.3|3553.3|5
1655686760000|2022-06-20 00:59:20|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1655686770000|2022-06-20 00:59:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1655686780000|2022-06-20 00:59:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1655686790000|2022-06-20 00:59:50|3560.3|3554.3|3561|3555|3561|3555|3560.3|3554.3|2
1655686800000|2022-06-20 01:00:00|3560.3|3554.3|3551.1|3545.1|3560.3|3554.3|3548.4|3542.4|23
1655686810000|2022-06-20 01:00:10|3552.9|3546.9|3556.6|3550.6|3556.6|3550.6|3551.4|3545.4|14
1655686820000|2022-06-20 01:00:20|3556.1|3550.1|3555.4|3549.4|3556.1|3550.1|3553.9|3547.9|15
1655686830000|2022-06-20 01:00:30|3555.1|3549.1|3556.9|3550.9|3556.9|3550.9|3555.1|3549.1|15
1655686840000|2022-06-20 01:00:40|3557.4|3551.4|3558.6|3552.6|3558.6|3552.6|3557.4|3551.4|11
1655686850000|2022-06-20 01:00:50|3558.1|3552.1|3559.6|3553.6|3559.9|3553.9|3558.1|3552.1|16
1655686860000|2022-06-20 01:01:00|3559.9|3553.9|3557.6|3551.6|3559.9|3553.9|3557.6|3551.6|11
1655686870000|2022-06-20 01:01:10|3557.1|3551.1|3558.6|3552.6|3558.6|3552.6|3557.1|3551.1|4
1655686880000|2022-06-20 01:01:20|3559.1|3553.1|3563.9|3557.9|3563.9|3557.9|3559.1|3553.1|8
1655686890000|2022-06-20 01:01:30|3564.1|3558.1|3564.9|3558.9|3565.1|3559.1|3564.1|3558.1|3
1655686900000|2022-06-20 01:01:40|3564.6|3558.6|3564.6|3558.6|3565.6|3559.6|3564.4|3558.4|7
1655686910000|2022-06-20 01:01:50|3564.9|3558.9|3565.6|3559.6|3565.6|3559.6|3564.1|3558.1|9
1655686920000|2022-06-20 01:02:00|3564.5|3558.5|3563.6|3557.6|3564.6|3558.6|3563.6|3557.6|6
1655686930000|2022-06-20 01:02:10|3563.4|3557.4|3563.6|3557.6|3564.4|3558.4|3563.1|3557.1|5
1655686940000|2022-06-20 01:02:20|3563.5|3557.5|3562.8|3556.8|3563.5|3557.5|3562.8|3556.8|8
1655686950000|2022-06-20 01:02:30|3562|3556|3561.3|3555.3|3562.5|3556.5|3561.3|3555.3|5
1655686960000|2022-06-20 01:02:40|3561.5|3555.5|3562.3|3556.3|3562.5|3556.5|3561.5|3555.5|11
1655686970000|2022-06-20 01:02:50|3562|3556|3561|3555|3562|3556|3560.8|3554.8|10
1655686990000|2022-06-20 01:03:10|3561.3|3555.3|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|3
1655687000000|2022-06-20 01:03:20|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|5
1655687010000|2022-06-20 01:03:30|3560.8|3554.8|3560.3|3554.3|3561.3|3555.3|3559.8|3553.8|9
1655687020000|2022-06-20 01:03:40|3561|3555|3563|3557|3563.3|3557.3|3561|3555|12
1655687030000|2022-06-20 01:03:50|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1655687040000|2022-06-20 01:04:00|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1655687050000|2022-06-20 01:04:10|3562.8|3556.8|3564.3|3558.3|3564.3|3558.3|3562.5|3556.5|8
1655687060000|2022-06-20 01:04:20|3562.6|3556.6|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|6
1655687070000|2022-06-20 01:04:30|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1655687080000|2022-06-20 01:04:40|3563.3|3557.3|3560.8|3554.8|3563.3|3557.3|3560.5|3554.5|7
1655687090000|2022-06-20 01:04:50|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1655687100000|2022-06-20 01:05:00|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1655687110000|2022-06-20 01:05:10|3561|3555|3562.3|3556.3|3562.3|3556.3|3561|3555|2
1655687120000|2022-06-20 01:05:20|3562|3556|3563|3557|3563.3|3557.3|3562|3556|7
1655687130000|2022-06-20 01:05:30|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1655687140000|2022-06-20 01:05:40|3563.5|3557.5|3564.3|3558.3|3564.3|3558.3|3562.8|3556.8|10
1655687150000|2022-06-20 01:05:50|3564.5|3558.5|3565|3559|3565.3|3559.3|3564.5|3558.5|5
1655687200000|2022-06-20 01:06:40|3564.8|3558.8|3562.3|3556.3|3565|3559|3562.3|3556.3|9
1655687210000|2022-06-20 01:06:50|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3561.8|3555.8|8
1655687220000|2022-06-20 01:07:00|3563|3557|3563.8|3557.8|3564.3|3558.3|3563|3557|6
1655687240000|2022-06-20 01:07:20|3564|3558|3564.5|3558.5|3564.5|3558.5|3564|3558|10
1655687250000|2022-06-20 01:07:30|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|4
1655687260000|2022-06-20 01:07:40|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|9
1655687270000|2022-06-20 01:07:50|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|6
1655687280000|2022-06-20 01:08:00|3564.8|3558.8|3565.5|3559.5|3565.5|3559.5|3564.5|3558.5|7
1655687290000|2022-06-20 01:08:10|3565.3|3559.3|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|5
1655687300000|2022-06-20 01:08:20|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|6
1655687310000|2022-06-20 01:08:30|3565.8|3559.8|3566|3560|3566|3560|3565.5|3559.5|4
1655687320000|2022-06-20 01:08:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1655687330000|2022-06-20 01:08:50|3566|3560|3564.5|3558.5|3566|3560|3562.8|3556.8|9
1655687340000|2022-06-20 01:09:00|3564.3|3558.3|3565.8|3559.8|3565.8|3559.8|3564.3|3558.3|7
1655687350000|2022-06-20 01:09:10|3565.5|3559.5|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|3
1655687360000|2022-06-20 01:09:20|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.8|3559.8|3
1655687390000|2022-06-20 01:09:50|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1655687400000|2022-06-20 01:10:00|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|4
1655687410000|2022-06-20 01:10:10|3564.3|3558.3|3561.3|3555.3|3564.3|3558.3|3561.3|3555.3|8
1655687420000|2022-06-20 01:10:20|3561.5|3555.5|3561|3555|3561.8|3555.8|3561|3555|4
1655687430000|2022-06-20 01:10:30|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|4
1655687440000|2022-06-20 01:10:40|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1655687450000|2022-06-20 01:10:50|3561.3|3555.3|3559.8|3553.8|3561.3|3555.3|3559.8|3553.8|4
1655687460000|2022-06-20 01:11:00|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|4
1655687470000|2022-06-20 01:11:10|3559.5|3553.5|3558|3552|3559.5|3553.5|3558|3552|2
1655687490000|2022-06-20 01:11:30|3557.8|3551.8|3557.8|3551.8|3558|3552|3557.8|3551.8|3
1655687500000|2022-06-20 01:11:40|3558.3|3552.3|3559.8|3553.8|3560|3554|3558.3|3552.3|3
1655687510000|2022-06-20 01:11:50|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1655687520000|2022-06-20 01:12:00|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1655687530000|2022-06-20 01:12:10|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1655687540000|2022-06-20 01:12:20|3558.3|3552.3|3560.3|3554.3|3560.3|3554.3|3558.3|3552.3|5
1655687560000|2022-06-20 01:12:40|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|4
1655687570000|2022-06-20 01:12:50|3561.5|3555.5|3563.4|3557.4|3563.4|3557.4|3561.5|3555.5|5
1655687580000|2022-06-20 01:13:00|3563.5|3557.5|3563|3557|3564.6|3558.6|3562.5|3556.5|5
1655687590000|2022-06-20 01:13:10|3563.5|3557.5|3566|3560|3566|3560|3563.5|3557.5|7
1655687600000|2022-06-20 01:13:20|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1655687610000|2022-06-20 01:13:30|3566.3|3560.3|3566|3560|3566.3|3560.3|3565.5|3559.5|4
1655687620000|2022-06-20 01:13:40|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1655687630000|2022-06-20 01:13:50|3565.8|3559.8|3566.3|3560.3|3566.5|3560.5|3565.8|3559.8|5
1655687640000|2022-06-20 01:14:00|3566|3560|3565|3559|3566|3560|3565|3559|3
1655687650000|2022-06-20 01:14:10|3564.8|3558.8|3565.5|3559.5|3565.5|3559.5|3564.3|3558.3|3
1655687670000|2022-06-20 01:14:30|3566.5|3560.5|3566|3560|3566.5|3560.5|3565.5|3559.5|4
1655687680000|2022-06-20 01:14:40|3566.3|3560.3|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|4
1655687690000|2022-06-20 01:14:50|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566|3560|6
1655687700000|2022-06-20 01:15:00|3566|3560|3565|3559|3566|3560|3564.8|3558.8|7
1655687710000|2022-06-20 01:15:10|3565.3|3559.3|3566|3560|3566|3560|3565.3|3559.3|4
1655687720000|2022-06-20 01:15:20|3567.3|3561.3|3565|3559|3567.3|3561.3|3565|3559|6
1655687730000|2022-06-20 01:15:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655687740000|2022-06-20 01:15:40|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1655687750000|2022-06-20 01:15:50|3563.5|3557.5|3562.5|3556.5|3564|3558|3562.5|3556.5|8
1655687760000|2022-06-20 01:16:00|3562.8|3556.8|3561.5|3555.5|3562.8|3556.8|3561.5|3555.5|4
1655687770000|2022-06-20 01:16:10|3561.3|3555.3|3562|3556|3562|3556|3560|3554|7
1655687780000|2022-06-20 01:16:20|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3560.5|3554.5|5
1655687790000|2022-06-20 01:16:30|3561|3555|3560.8|3554.8|3561|3555|3560.3|3554.3|5
1655687800000|2022-06-20 01:16:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1655687810000|2022-06-20 01:16:50|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|6
1655687820000|2022-06-20 01:17:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1655687870000|2022-06-20 01:17:50|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1655687880000|2022-06-20 01:18:00|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|4
1655687890000|2022-06-20 01:18:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1655687900000|2022-06-20 01:18:20|3561.5|3555.5|3560.3|3554.3|3561.5|3555.5|3560.3|3554.3|5
1655687910000|2022-06-20 01:18:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1655687920000|2022-06-20 01:18:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1655687930000|2022-06-20 01:18:50|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1655687950000|2022-06-20 01:19:10|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|3
1655687960000|2022-06-20 01:19:20|3562.3|3556.3|3562|3556|3562.3|3556.3|3561.8|3555.8|5
1655687970000|2022-06-20 01:19:30|3561.8|3555.8|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1655687990000|2022-06-20 01:19:50|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1655688000000|2022-06-20 01:20:00|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|4
1655688010000|2022-06-20 01:20:10|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1655688020000|2022-06-20 01:20:20|3561.3|3555.3|3559.5|3553.5|3561.3|3555.3|3559.3|3553.3|8
1655688030000|2022-06-20 01:20:30|3559.8|3553.8|3560.8|3554.8|3561|3555|3559.8|3553.8|4
1655688040000|2022-06-20 01:20:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1655688050000|2022-06-20 01:20:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1655688060000|2022-06-20 01:21:00|3559.8|3553.8|3560|3554|3560|3554|3559.5|3553.5|3
1655688070000|2022-06-20 01:21:10|3561|3555|3561|3555|3561|3555|3561|3555|1
1655688100000|2022-06-20 01:21:40|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1655688110000|2022-06-20 01:21:50|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1655688120000|2022-06-20 01:22:00|3560.8|3554.8|3560.5|3554.5|3561|3555|3560.5|3554.5|4
1655688140000|2022-06-20 01:22:20|3560|3554|3559.5|3553.5|3560|3554|3559.5|3553.5|2
1655688150000|2022-06-20 01:22:30|3559.3|3553.3|3557.5|3551.5|3559.3|3553.3|3557.5|3551.5|3
1655688160000|2022-06-20 01:22:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|5
1655688170000|2022-06-20 01:22:50|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1655688180000|2022-06-20 01:23:00|3558|3552|3556.8|3550.8|3558|3552|3556.8|3550.8|3
1655688200000|2022-06-20 01:23:20|3556.5|3550.5|3555.3|3549.3|3556.5|3550.5|3555.3|3549.3|4
1655688210000|2022-06-20 01:23:30|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|3
1655688220000|2022-06-20 01:23:40|3554.8|3548.8|3551.8|3545.8|3554.8|3548.8|3551.5|3545.5|3
1655688230000|2022-06-20 01:23:50|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|3
1655688240000|2022-06-20 01:24:00|3552.5|3546.5|3553.8|3547.8|3553.8|3547.8|3552.3|3546.3|7
1655688250000|2022-06-20 01:24:10|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1655688260000|2022-06-20 01:24:20|3553|3547|3554|3548|3554|3548|3553|3547|4
1655688270000|2022-06-20 01:24:30|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3553.8|3547.8|6
1655688280000|2022-06-20 01:24:40|3556|3550|3555|3549|3556|3550|3555|3549|4
1655688290000|2022-06-20 01:24:50|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|3
1655688300000|2022-06-20 01:25:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1655688310000|2022-06-20 01:25:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1655688320000|2022-06-20 01:25:20|3556.3|3550.3|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|9
1655688340000|2022-06-20 01:25:40|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|6
1655688350000|2022-06-20 01:25:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|4
1655688360000|2022-06-20 01:26:00|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1655688370000|2022-06-20 01:26:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1655688380000|2022-06-20 01:26:20|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|11
1655688390000|2022-06-20 01:26:30|3556|3550|3556.3|3550.3|3556.5|3550.5|3556|3550|6
1655688400000|2022-06-20 01:26:40|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|4
1655688410000|2022-06-20 01:26:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1655688420000|2022-06-20 01:27:00|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1655688430000|2022-06-20 01:27:10|3556.5|3550.5|3557|3551|3557.8|3551.8|3556.3|3550.3|9
1655688440000|2022-06-20 01:27:20|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|4
1655688450000|2022-06-20 01:27:30|3557.8|3551.8|3556|3550|3558.5|3552.5|3555.8|3549.8|9
1655688460000|2022-06-20 01:27:40|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3556.3|3550.3|4
1655688470000|2022-06-20 01:27:50|3558|3552|3558.9|3552.9|3558.9|3552.9|3558|3552|4
1655688480000|2022-06-20 01:28:00|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|3
1655688490000|2022-06-20 01:28:10|3560|3554|3561.8|3555.8|3561.8|3555.8|3560|3554|6
1655688500000|2022-06-20 01:28:20|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1655688510000|2022-06-20 01:28:30|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1655688520000|2022-06-20 01:28:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1655688530000|2022-06-20 01:28:50|3561.8|3555.8|3560.5|3554.5|3562|3556|3560.5|3554.5|8
1655688540000|2022-06-20 01:29:00|3559.8|3553.8|3560.3|3554.3|3560.5|3554.5|3559.8|3553.8|4
1655688550000|2022-06-20 01:29:10|3560.5|3554.5|3561.8|3555.8|3561.8|3555.8|3560.5|3554.5|6
1655688560000|2022-06-20 01:29:20|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1655688570000|2022-06-20 01:29:30|3563|3557|3564.3|3558.3|3564.3|3558.3|3562.8|3556.8|8
1655688580000|2022-06-20 01:29:40|3564.5|3558.5|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|4
1655688590000|2022-06-20 01:29:50|3565|3559|3564|3558|3565|3559|3564|3558|4
1655688600000|2022-06-20 01:30:00|3563.3|3557.3|3563|3557|3563.8|3557.8|3562.5|3556.5|8
1655688610000|2022-06-20 01:30:10|3562.8|3556.8|3565.3|3559.3|3565.3|3559.3|3562.8|3556.8|8
1655688620000|2022-06-20 01:30:20|3565.8|3559.8|3565.8|3559.8|3567|3561|3565.8|3559.8|4
1655688630000|2022-06-20 01:30:30|3567|3561|3565.8|3559.8|3567.3|3561.3|3565.8|3559.8|7
1655688640000|2022-06-20 01:30:40|3565.5|3559.5|3566|3560|3566.5|3560.5|3565.5|3559.5|6
1655688650000|2022-06-20 01:30:50|3566.3|3560.3|3567|3561|3567.3|3561.3|3566.3|3560.3|3
1655688660000|2022-06-20 01:31:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3565|3559|7
1655688670000|2022-06-20 01:31:10|3566.3|3560.3|3567|3561|3567|3561|3566|3560|7
1655688680000|2022-06-20 01:31:20|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1655688690000|2022-06-20 01:31:30|3566.8|3560.8|3565.3|3559.3|3567.3|3561.3|3564.8|3558.8|10
1655688700000|2022-06-20 01:31:40|3566|3560|3564.8|3558.8|3566|3560|3564.5|3558.5|5
1655688710000|2022-06-20 01:31:50|3564.5|3558.5|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|5
1655688720000|2022-06-20 01:32:00|3563.5|3557.5|3562.8|3556.8|3563.5|3557.5|3562.5|3556.5|6
1655688740000|2022-06-20 01:32:20|3563|3557|3563.5|3557.5|3563.8|3557.8|3563|3557|3
1655688750000|2022-06-20 01:32:30|3563.8|3557.8|3562.3|3556.3|3564.3|3558.3|3562.3|3556.3|5
1655688760000|2022-06-20 01:32:40|3561.8|3555.8|3560.5|3554.5|3561.8|3555.8|3560.5|3554.5|4
1655688770000|2022-06-20 01:32:50|3561.3|3555.3|3562|3556|3562|3556|3561.3|3555.3|5
1655688780000|2022-06-20 01:33:00|3561.5|3555.5|3560.5|3554.5|3561.5|3555.5|3560.5|3554.5|3
1655688790000|2022-06-20 01:33:10|3560.8|3554.8|3561.3|3555.3|3562|3556|3560.8|3554.8|8
1655688800000|2022-06-20 01:33:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1655688810000|2022-06-20 01:33:30|3561.8|3555.8|3563.3|3557.3|3563.3|3557.3|3561.8|3555.8|5
1655688820000|2022-06-20 01:33:40|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1655688830000|2022-06-20 01:33:50|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|3
1655688870000|2022-06-20 01:34:30|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1655688880000|2022-06-20 01:34:40|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1655688890000|2022-06-20 01:34:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1655688900000|2022-06-20 01:35:00|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|4
1655688910000|2022-06-20 01:35:10|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1655688920000|2022-06-20 01:35:20|3561|3555|3561|3555|3561|3555|3561|3555|1
1655688930000|2022-06-20 01:35:30|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1655688940000|2022-06-20 01:35:40|3560.5|3554.5|3561|3555|3561|3555|3560.5|3554.5|2
1655688950000|2022-06-20 01:35:50|3561.3|3555.3|3562.3|3556.3|3562.3|3556.3|3561.3|3555.3|2
1655688960000|2022-06-20 01:36:00|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1655688970000|2022-06-20 01:36:10|3562.8|3556.8|3561.3|3555.3|3562.8|3556.8|3561|3555|4
1655688980000|2022-06-20 01:36:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1655688990000|2022-06-20 01:36:30|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1655689020000|2022-06-20 01:37:00|3560|3554|3559.3|3553.3|3560|3554|3559.3|3553.3|2
1655689030000|2022-06-20 01:37:10|3559|3553|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|4
1655689060000|2022-06-20 01:37:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1655689070000|2022-06-20 01:37:50|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1655689080000|2022-06-20 01:38:00|3558|3552|3557|3551|3558.5|3552.5|3557|3551|6
1655689090000|2022-06-20 01:38:10|3557.3|3551.3|3558.5|3552.5|3558.5|3552.5|3557.3|3551.3|5
1655689100000|2022-06-20 01:38:20|3558|3552|3557.5|3551.5|3558.5|3552.5|3557.5|3551.5|4
1655689110000|2022-06-20 01:38:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1655689120000|2022-06-20 01:38:40|3558|3552|3559.8|3553.8|3559.8|3553.8|3558|3552|5
1655689130000|2022-06-20 01:38:50|3559.5|3553.5|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|2
1655689140000|2022-06-20 01:39:00|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|2
1655689150000|2022-06-20 01:39:10|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1655689160000|2022-06-20 01:39:20|3560.5|3554.5|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|2
1655689170000|2022-06-20 01:39:30|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1655689180000|2022-06-20 01:39:40|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|2
1655689210000|2022-06-20 01:40:10|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1655689220000|2022-06-20 01:40:20|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1655689230000|2022-06-20 01:40:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1655689240000|2022-06-20 01:40:40|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561|3555|4
1655689250000|2022-06-20 01:40:50|3561.3|3555.3|3559.8|3553.8|3561.3|3555.3|3559.5|3553.5|3
1655689260000|2022-06-20 01:41:00|3559.5|3553.5|3558.5|3552.5|3559.5|3553.5|3558.5|3552.5|4
1655689270000|2022-06-20 01:41:10|3558.8|3552.8|3558.8|3552.8|3559|3553|3558.8|3552.8|3
1655689280000|2022-06-20 01:41:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1655689290000|2022-06-20 01:41:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1655689300000|2022-06-20 01:41:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1655689310000|2022-06-20 01:41:50|3559.8|3553.8|3559.8|3553.8|3560.5|3554.5|3559.5|3553.5|7
1655689320000|2022-06-20 01:42:00|3559.3|3553.3|3560.8|3554.8|3560.8|3554.8|3559.3|3553.3|9
1655689330000|2022-06-20 01:42:10|3560.5|3554.5|3561.5|3555.5|3561.8|3555.8|3560.5|3554.5|12
1655689340000|2022-06-20 01:42:20|3561.3|3555.3|3562|3556|3562|3556|3561.3|3555.3|6
1655689360000|2022-06-20 01:42:40|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|4
1655689370000|2022-06-20 01:42:50|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1655689380000|2022-06-20 01:43:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1655689390000|2022-06-20 01:43:10|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1655689400000|2022-06-20 01:43:20|3561.5|3555.5|3562|3556|3562|3556|3561.3|3555.3|6
1655689440000|2022-06-20 01:44:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1655689460000|2022-06-20 01:44:20|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1655689490000|2022-06-20 01:44:50|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|2
1655689500000|2022-06-20 01:45:00|3563|3557|3562.5|3556.5|3563.5|3557.5|3562.5|3556.5|9
1655689510000|2022-06-20 01:45:10|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1655689520000|2022-06-20 01:45:20|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|4
1655689530000|2022-06-20 01:45:30|3562.8|3556.8|3562.8|3556.8|3563|3557|3562.5|3556.5|5
1655689540000|2022-06-20 01:45:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1655689550000|2022-06-20 01:45:50|3562|3556|3562|3556|3562|3556|3562|3556|1
1655689630000|2022-06-20 01:47:10|3561.8|3555.8|3560.3|3554.3|3561.8|3555.8|3559.8|3553.8|4
1655689640000|2022-06-20 01:47:20|3560|3554|3559|3553|3560|3554|3559|3553|3
1655689650000|2022-06-20 01:47:30|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.5|3552.5|5
1655689720000|2022-06-20 01:48:40|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1655689740000|2022-06-20 01:49:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1655689760000|2022-06-20 01:49:20|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1655689800000|2022-06-20 01:50:00|3558.8|3552.8|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|2
1655689810000|2022-06-20 01:50:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1655689820000|2022-06-20 01:50:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1655689830000|2022-06-20 01:50:30|3558|3552|3556|3550|3558|3552|3556|3550|4
1655689840000|2022-06-20 01:50:40|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|4
1655689850000|2022-06-20 01:50:50|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|4
1655689860000|2022-06-20 01:51:00|3554.3|3548.3|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|9
1655689870000|2022-06-20 01:51:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1655689880000|2022-06-20 01:51:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1655689900000|2022-06-20 01:51:40|3553.5|3547.5|3551.5|3545.5|3553.5|3547.5|3551|3545|9
1655689910000|2022-06-20 01:51:50|3551.3|3545.3|3549.5|3543.5|3551.8|3545.8|3549.5|3543.5|11
1655689920000|2022-06-20 01:52:00|3550.5|3544.5|3549.3|3543.3|3550.5|3544.5|3549|3543|12
1655689930000|2022-06-20 01:52:10|3549|3543|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|6
1655689940000|2022-06-20 01:52:20|3548.3|3542.3|3546.8|3540.8|3548.3|3542.3|3546.8|3540.8|5
1655689950000|2022-06-20 01:52:30|3547.3|3541.3|3545.8|3539.8|3547.3|3541.3|3545.8|3539.8|4
1655689960000|2022-06-20 01:52:40|3545.5|3539.5|3543.3|3537.3|3545.5|3539.5|3543.3|3537.3|9
1655689970000|2022-06-20 01:52:50|3543|3537|3542|3536|3543|3537|3541.5|3535.5|3
1655689980000|2022-06-20 01:53:00|3542.5|3536.5|3542|3536|3543|3537|3542|3536|5
1655689990000|2022-06-20 01:53:10|3541|3535|3537.8|3531.8|3541|3535|3537.5|3531.5|8
1655690000000|2022-06-20 01:53:20|3537.5|3531.5|3535.5|3529.5|3537.5|3531.5|3535.5|3529.5|2
1655690010000|2022-06-20 01:53:30|3534.3|3528.3|3536|3530|3536|3530|3534.3|3528.3|6
1655690020000|2022-06-20 01:53:40|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3534|3528|7
1655690030000|2022-06-20 01:53:50|3535.3|3529.3|3533.8|3527.8|3535.3|3529.3|3532.8|3526.8|12
1655690040000|2022-06-20 01:54:00|3534.5|3528.5|3536.5|3530.5|3537.5|3531.5|3534.5|3528.5|17
1655690050000|2022-06-20 01:54:10|3536.3|3530.3|3535.5|3529.5|3536.3|3530.3|3535.3|3529.3|6
1655690060000|2022-06-20 01:54:20|3535.8|3529.8|3532.5|3526.5|3537.3|3531.3|3532.5|3526.5|12
1655690070000|2022-06-20 01:54:30|3532.8|3526.8|3533.3|3527.3|3533.3|3527.3|3531.5|3525.5|10
1655690080000|2022-06-20 01:54:40|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|4
1655690090000|2022-06-20 01:54:50|3532.3|3526.3|3531.3|3525.3|3532.3|3526.3|3531.3|3525.3|2
1655690100000|2022-06-20 01:55:00|3531|3525|3531.5|3525.5|3531.5|3525.5|3530|3524|11
1655690110000|2022-06-20 01:55:10|3531.3|3525.3|3530|3524|3531.3|3525.3|3529.8|3523.8|5
1655690120000|2022-06-20 01:55:20|3529.8|3523.8|3531.8|3525.8|3531.8|3525.8|3529.8|3523.8|7
1655690130000|2022-06-20 01:55:30|3531.3|3525.3|3532|3526|3532|3526|3530.8|3524.8|6
1655690140000|2022-06-20 01:55:40|3532.5|3526.5|3531.8|3525.8|3532.8|3526.8|3531.3|3525.3|11
1655690150000|2022-06-20 01:55:50|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1655690160000|2022-06-20 01:56:00|3531.8|3525.8|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|7
1655690170000|2022-06-20 01:56:10|3531|3525|3531.3|3525.3|3531.8|3525.8|3530.8|3524.8|9
1655690180000|2022-06-20 01:56:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655690190000|2022-06-20 01:56:30|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|4
1655690210000|2022-06-20 01:56:50|3531.3|3525.3|3531|3525|3531.3|3525.3|3530.8|3524.8|3
1655690220000|2022-06-20 01:57:00|3531.3|3525.3|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|6
1655690230000|2022-06-20 01:57:10|3528.8|3522.8|3529.5|3523.5|3529.5|3523.5|3528.5|3522.5|7
1655690240000|2022-06-20 01:57:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|3
1655690250000|2022-06-20 01:57:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1655690260000|2022-06-20 01:57:40|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1655690270000|2022-06-20 01:57:50|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|2
1655690280000|2022-06-20 01:58:00|3527|3521|3527.8|3521.8|3527.8|3521.8|3527|3521|3
1655690290000|2022-06-20 01:58:10|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527|3521|3
1655690300000|2022-06-20 01:58:20|3527.3|3521.3|3528.3|3522.3|3528.3|3522.3|3527.3|3521.3|2
1655690310000|2022-06-20 01:58:30|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.5|3520.5|4
1655690320000|2022-06-20 01:58:40|3527.3|3521.3|3528.3|3522.3|3528.3|3522.3|3527.3|3521.3|2
1655690340000|2022-06-20 01:59:00|3528.5|3522.5|3526.5|3520.5|3528.5|3522.5|3526.5|3520.5|5
1655690350000|2022-06-20 01:59:10|3526.8|3520.8|3526.8|3520.8|3527|3521|3526.5|3520.5|5
1655690360000|2022-06-20 01:59:20|3527|3521|3528.3|3522.3|3528.3|3522.3|3526.5|3520.5|8
1655690370000|2022-06-20 01:59:30|3527.8|3521.8|3526.3|3520.3|3528.3|3522.3|3526.3|3520.3|8
1655690380000|2022-06-20 01:59:40|3526|3520|3524|3518|3526|3520|3523.3|3517.3|5
1655690390000|2022-06-20 01:59:50|3523.8|3517.8|3523|3517|3523.8|3517.8|3523|3517|2
1655690400000|2022-06-20 02:00:00|3522.8|3516.8|3524.3|3518.3|3524.5|3518.5|3522.3|3516.3|8
1655690410000|2022-06-20 02:00:10|3523.8|3517.8|3522.8|3516.8|3523.8|3517.8|3522.5|3516.5|4
1655690420000|2022-06-20 02:00:20|3522.5|3516.5|3523.3|3517.3|3523.3|3517.3|3522.5|3516.5|3
1655690430000|2022-06-20 02:00:30|3524|3518|3526|3520|3526|3520|3524|3518|4
1655690450000|2022-06-20 02:00:50|3526.3|3520.3|3527.8|3521.8|3528.3|3522.3|3526.3|3520.3|10
1655690460000|2022-06-20 02:01:00|3528.3|3522.3|3527.3|3521.3|3528.3|3522.3|3526.8|3520.8|11
1655690470000|2022-06-20 02:01:10|3527.8|3521.8|3528|3522|3528.8|3522.8|3527.5|3521.5|13
1655690480000|2022-06-20 02:01:20|3527.8|3521.8|3528.5|3522.5|3529|3523|3527.5|3521.5|6
1655690490000|2022-06-20 02:01:30|3528|3522|3527.5|3521.5|3528|3522|3527|3521|3
1655690500000|2022-06-20 02:01:40|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526|3520|3
1655690510000|2022-06-20 02:01:50|3526.8|3520.8|3525|3519|3527|3521|3522.5|3516.5|10
1655690520000|2022-06-20 02:02:00|3523.8|3517.8|3525.3|3519.3|3525.3|3519.3|3522|3516|17
1655690530000|2022-06-20 02:02:10|3526.1|3520.1|3525.3|3519.3|3526.3|3520.3|3525.3|3519.3|4
1655690540000|2022-06-20 02:02:20|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.3|3518.3|4
1655690560000|2022-06-20 02:02:40|3524|3518|3522.5|3516.5|3524|3518|3522|3516|4
1655690580000|2022-06-20 02:03:00|3522.3|3516.3|3523.5|3517.5|3523.5|3517.5|3521.5|3515.5|6
1655690590000|2022-06-20 02:03:10|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.3|3516.3|6
1655690600000|2022-06-20 02:03:20|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3521.3|3515.3|9
1655690610000|2022-06-20 02:03:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655690620000|2022-06-20 02:03:40|3522|3516|3522|3516|3522|3516|3522|3516|1
1655690630000|2022-06-20 02:03:50|3522.5|3516.5|3522.8|3516.8|3523|3517|3522.5|3516.5|3
1655690640000|2022-06-20 02:04:00|3522.5|3516.5|3521.8|3515.8|3522.8|3516.8|3521.8|3515.8|8
1655690650000|2022-06-20 02:04:10|3521.3|3515.3|3521.3|3515.3|3521.8|3515.8|3521|3515|5
1655690660000|2022-06-20 02:04:20|3521.5|3515.5|3521.5|3515.5|3521.8|3515.8|3520.8|3514.8|10
1655690670000|2022-06-20 02:04:30|3522|3516|3522|3516|3522|3516|3520.5|3514.5|12
1655690680000|2022-06-20 02:04:40|3523|3517|3521.8|3515.8|3523|3517|3521.8|3515.8|3
1655690690000|2022-06-20 02:04:50|3522|3516|3521|3515|3522|3516|3521|3515|8
1655690700000|2022-06-20 02:05:00|3520.8|3514.8|3523|3517|3523.3|3517.3|3520.3|3514.3|12
1655690710000|2022-06-20 02:05:10|3522.5|3516.5|3521|3515|3523|3517|3521|3515|10
1655690720000|2022-06-20 02:05:20|3521.3|3515.3|3523.5|3517.5|3523.8|3517.8|3521.3|3515.3|6
1655690730000|2022-06-20 02:05:30|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|2
1655690740000|2022-06-20 02:05:40|3522|3516|3522.5|3516.5|3523.5|3517.5|3522|3516|7
1655690750000|2022-06-20 02:05:50|3522.8|3516.8|3521.3|3515.3|3523|3517|3521.3|3515.3|8
1655690760000|2022-06-20 02:06:00|3521|3515|3523.8|3517.8|3524.3|3518.3|3521|3515|8
1655690770000|2022-06-20 02:06:10|3523.5|3517.5|3524.8|3518.8|3524.8|3518.8|3523|3517|5
1655690780000|2022-06-20 02:06:20|3525.4|3519.4|3527.1|3521.1|3527.1|3521.1|3525.4|3519.4|3
1655690790000|2022-06-20 02:06:30|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1655690800000|2022-06-20 02:06:40|3527|3521|3528.3|3522.3|3528.4|3522.4|3527|3521|3
1655690810000|2022-06-20 02:06:50|3527.9|3521.9|3529.8|3523.8|3530.3|3524.3|3527.9|3521.9|6
1655690820000|2022-06-20 02:07:00|3529.5|3523.5|3529.8|3523.8|3530.3|3524.3|3528.8|3522.8|5
1655690830000|2022-06-20 02:07:10|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1655690840000|2022-06-20 02:07:20|3529.5|3523.5|3529.5|3523.5|3530.8|3524.8|3528.5|3522.5|9
1655690850000|2022-06-20 02:07:30|3529|3523|3530|3524|3530.5|3524.5|3529|3523|7
1655690860000|2022-06-20 02:07:40|3529.3|3523.3|3530.3|3524.3|3530.8|3524.8|3529.3|3523.3|3
1655690870000|2022-06-20 02:07:50|3530.5|3524.5|3531.8|3525.8|3531.8|3525.8|3530.5|3524.5|5
1655690880000|2022-06-20 02:08:00|3531.5|3525.5|3532|3526|3532|3526|3530.3|3524.3|7
1655690890000|2022-06-20 02:08:10|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1655690900000|2022-06-20 02:08:20|3531.8|3525.8|3531.8|3525.8|3532|3526|3531.8|3525.8|3
1655690910000|2022-06-20 02:08:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655690920000|2022-06-20 02:08:40|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1655690930000|2022-06-20 02:08:50|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|4
1655690940000|2022-06-20 02:09:00|3532.5|3526.5|3531.8|3525.8|3532.5|3526.5|3531.8|3525.8|5
1655690950000|2022-06-20 02:09:10|3532|3526|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|3
1655690970000|2022-06-20 02:09:30|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1655690980000|2022-06-20 02:09:40|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|2
1655691000000|2022-06-20 02:10:00|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1655691020000|2022-06-20 02:10:20|3531.8|3525.8|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|4
1655691040000|2022-06-20 02:10:40|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1655691070000|2022-06-20 02:11:10|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1655691080000|2022-06-20 02:11:20|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3530.8|3524.8|8
1655691090000|2022-06-20 02:11:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|3
1655691100000|2022-06-20 02:11:40|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|2
1655691110000|2022-06-20 02:11:50|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1655691120000|2022-06-20 02:12:00|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|2
1655691130000|2022-06-20 02:12:10|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1655691190000|2022-06-20 02:13:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655691220000|2022-06-20 02:13:40|3531.5|3525.5|3531.8|3525.8|3532|3526|3529.8|3523.8|9
1655691240000|2022-06-20 02:14:00|3531.5|3525.5|3531.8|3525.8|3532|3526|3531.5|3525.5|4
1655691250000|2022-06-20 02:14:10|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|4
1655691270000|2022-06-20 02:14:30|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1655691300000|2022-06-20 02:15:00|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655691340000|2022-06-20 02:15:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655691350000|2022-06-20 02:15:50|3531|3525|3531|3525|3531|3525|3531|3525|1
1655691360000|2022-06-20 02:16:00|3531.8|3525.8|3530.5|3524.5|3531.8|3525.8|3530.5|3524.5|3
1655691370000|2022-06-20 02:16:10|3529.3|3523.3|3530.3|3524.3|3530.3|3524.3|3529.3|3523.3|3
1655691380000|2022-06-20 02:16:20|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|3
1655691400000|2022-06-20 02:16:40|3531.8|3525.8|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|4
1655691410000|2022-06-20 02:16:50|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531|3525|4
1655691420000|2022-06-20 02:17:00|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1655691430000|2022-06-20 02:17:10|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1655691460000|2022-06-20 02:17:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655691470000|2022-06-20 02:17:50|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531|3525|4
1655691480000|2022-06-20 02:18:00|3531|3525|3531|3525|3531|3525|3531|3525|1
1655691490000|2022-06-20 02:18:10|3531.3|3525.3|3531.5|3525.5|3531.8|3525.8|3531.3|3525.3|4
1655691500000|2022-06-20 02:18:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655691510000|2022-06-20 02:18:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655691520000|2022-06-20 02:18:40|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531|3525|3
1655691530000|2022-06-20 02:18:50|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1655691550000|2022-06-20 02:19:10|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1655691560000|2022-06-20 02:19:20|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655691570000|2022-06-20 02:19:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655691590000|2022-06-20 02:19:50|3531.5|3525.5|3530.3|3524.3|3531.5|3525.5|3530|3524|5
1655691600000|2022-06-20 02:20:00|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1655691630000|2022-06-20 02:20:30|3530|3524|3530|3524|3530|3524|3529.3|3523.3|4
1655691640000|2022-06-20 02:20:40|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1655691650000|2022-06-20 02:20:50|3530.5|3524.5|3531.3|3525.3|3531.3|3525.3|3530.5|3524.5|2
1655691660000|2022-06-20 02:21:00|3530.5|3524.5|3531|3525|3531.3|3525.3|3530.5|3524.5|3
1655691670000|2022-06-20 02:21:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1655691690000|2022-06-20 02:21:30|3531.5|3525.5|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|4
1655691700000|2022-06-20 02:21:40|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|2
1655691710000|2022-06-20 02:21:50|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|3
1655691720000|2022-06-20 02:22:00|3531.8|3525.8|3531.3|3525.3|3532|3526|3531.3|3525.3|4
1655691730000|2022-06-20 02:22:10|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1655691740000|2022-06-20 02:22:20|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|3
1655691780000|2022-06-20 02:23:00|3531.5|3525.5|3531|3525|3531.5|3525.5|3531|3525|2
1655691790000|2022-06-20 02:23:10|3531.3|3525.3|3529.3|3523.3|3531.3|3525.3|3529|3523|3
1655691800000|2022-06-20 02:23:20|3529|3523|3528.3|3522.3|3529|3523|3528.3|3522.3|2
1655691810000|2022-06-20 02:23:30|3527|3521|3528|3522|3528|3522|3527|3521|2
1655691840000|2022-06-20 02:24:00|3528.3|3522.3|3529|3523|3529|3523|3528.3|3522.3|2
1655691870000|2022-06-20 02:24:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1655691900000|2022-06-20 02:25:00|3529|3523|3528.3|3522.3|3529|3523|3527.8|3521.8|5
1655691910000|2022-06-20 02:25:10|3528|3522|3528|3522|3528.3|3522.3|3527.5|3521.5|6
1655691940000|2022-06-20 02:25:40|3528.3|3522.3|3528.3|3522.3|3528.5|3522.5|3528|3522|4
1655691950000|2022-06-20 02:25:50|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1655692030000|2022-06-20 02:27:10|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1655692040000|2022-06-20 02:27:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1655692050000|2022-06-20 02:27:30|3528.8|3522.8|3527.8|3521.8|3528.8|3522.8|3527.8|3521.8|2
1655692100000|2022-06-20 02:28:20|3528|3522|3528.8|3522.8|3528.8|3522.8|3528|3522|2
1655692130000|2022-06-20 02:28:50|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1655692190000|2022-06-20 02:29:50|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1655692200000|2022-06-20 02:30:00|3530|3524|3531.5|3525.5|3531.5|3525.5|3530|3524|4
1655692210000|2022-06-20 02:30:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1655692220000|2022-06-20 02:30:20|3531.5|3525.5|3531.3|3525.3|3532|3526|3530.8|3524.8|8
1655692240000|2022-06-20 02:30:40|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1655692250000|2022-06-20 02:30:50|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1655692260000|2022-06-20 02:31:00|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|2
1655692270000|2022-06-20 02:31:10|3532.3|3526.3|3534.8|3528.8|3534.8|3528.8|3532|3526|8
1655692280000|2022-06-20 02:31:20|3535|3529|3536.3|3530.3|3536.5|3530.5|3535|3529|8
1655692290000|2022-06-20 02:31:30|3536.5|3530.5|3538|3532|3538.3|3532.3|3536.5|3530.5|8
1655692300000|2022-06-20 02:31:40|3537.8|3531.8|3538.8|3532.8|3539.8|3533.8|3537|3531|10
1655692310000|2022-06-20 02:31:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655692320000|2022-06-20 02:32:00|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1655692330000|2022-06-20 02:32:10|3539.3|3533.3|3540.3|3534.3|3540.3|3534.3|3539.3|3533.3|4
1655692340000|2022-06-20 02:32:20|3540.5|3534.5|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|5
1655692350000|2022-06-20 02:32:30|3540.8|3534.8|3541.8|3535.8|3542.3|3536.3|3540.8|3534.8|4
1655692380000|2022-06-20 02:33:00|3541.5|3535.5|3540.3|3534.3|3541.5|3535.5|3540|3534|4
1655692390000|2022-06-20 02:33:10|3540|3534|3543.3|3537.3|3543.3|3537.3|3540|3534|4
1655692460000|2022-06-20 02:34:20|3543|3537|3542.3|3536.3|3543|3537|3542.3|3536.3|3
1655692470000|2022-06-20 02:34:30|3542|3536|3541.8|3535.8|3542|3536|3540.8|3534.8|4
1655692500000|2022-06-20 02:35:00|3542.5|3536.5|3542.8|3536.8|3542.8|3536.8|3542.5|3536.5|2
1655692510000|2022-06-20 02:35:10|3543.3|3537.3|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|5
1655692520000|2022-06-20 02:35:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1655692530000|2022-06-20 02:35:30|3543|3537|3544.5|3538.5|3544.5|3538.5|3543|3537|4
1655692550000|2022-06-20 02:35:50|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1655692560000|2022-06-20 02:36:00|3544|3538|3544.5|3538.5|3544.5|3538.5|3544|3538|3
1655692570000|2022-06-20 02:36:10|3544.3|3538.3|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|3
1655692580000|2022-06-20 02:36:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1655692590000|2022-06-20 02:36:30|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|2
1655692600000|2022-06-20 02:36:40|3546.3|3540.3|3545.3|3539.3|3546.3|3540.3|3545.3|3539.3|3
1655692620000|2022-06-20 02:37:00|3545|3539|3545|3539|3545|3539|3545|3539|1
1655692630000|2022-06-20 02:37:10|3544.5|3538.5|3543|3537|3544.5|3538.5|3543|3537|5
1655692640000|2022-06-20 02:37:20|3542.3|3536.3|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|3
1655692650000|2022-06-20 02:37:30|3542.5|3536.5|3543|3537|3543|3537|3542.3|3536.3|4
1655692660000|2022-06-20 02:37:40|3543.5|3537.5|3543|3537|3544|3538|3543|3537|5
1655692690000|2022-06-20 02:38:10|3543.3|3537.3|3544.5|3538.5|3544.5|3538.5|3543.3|3537.3|2
1655692700000|2022-06-20 02:38:20|3544.8|3538.8|3544|3538|3544.8|3538.8|3544|3538|3
1655692710000|2022-06-20 02:38:30|3543.8|3537.8|3543|3537|3543.8|3537.8|3542.8|3536.8|4
1655692720000|2022-06-20 02:38:40|3543.3|3537.3|3544|3538|3544|3538|3543.3|3537.3|2
1655692740000|2022-06-20 02:39:00|3543.8|3537.8|3543|3537|3543.8|3537.8|3543|3537|2
1655692750000|2022-06-20 02:39:10|3543.3|3537.3|3544.3|3538.3|3544.3|3538.3|3543.3|3537.3|3
1655692760000|2022-06-20 02:39:20|3544|3538|3545.3|3539.3|3545.3|3539.3|3544|3538|6
1655692770000|2022-06-20 02:39:30|3544.8|3538.8|3546|3540|3546|3540|3544.8|3538.8|11
1655692780000|2022-06-20 02:39:40|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3545.8|3539.8|4
1655692790000|2022-06-20 02:39:50|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|3
1655692810000|2022-06-20 02:40:10|3546.8|3540.8|3546.8|3540.8|3547|3541|3545.8|3539.8|14
1655692820000|2022-06-20 02:40:20|3547|3541|3549|3543|3549|3543|3546.8|3540.8|9
1655692830000|2022-06-20 02:40:30|3548.8|3542.8|3548|3542|3548.8|3542.8|3548|3542|6
1655692840000|2022-06-20 02:40:40|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1655692850000|2022-06-20 02:40:50|3547|3541|3547.5|3541.5|3547.5|3541.5|3546|3540|9
1655692860000|2022-06-20 02:41:00|3547.8|3541.8|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|8
1655692870000|2022-06-20 02:41:10|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655692880000|2022-06-20 02:41:20|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.5|3540.5|5
1655692890000|2022-06-20 02:41:30|3547.5|3541.5|3547.5|3541.5|3547.8|3541.8|3547|3541|6
1655692900000|2022-06-20 02:41:40|3547.3|3541.3|3546.5|3540.5|3547.3|3541.3|3546.5|3540.5|3
1655692910000|2022-06-20 02:41:50|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|3
1655692920000|2022-06-20 02:42:00|3548.5|3542.5|3547.8|3541.8|3549|3543|3547.5|3541.5|12
1655692930000|2022-06-20 02:42:10|3547.5|3541.5|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|9
1655692940000|2022-06-20 02:42:20|3547.5|3541.5|3547.8|3541.8|3548|3542|3547.5|3541.5|4
1655692950000|2022-06-20 02:42:30|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|7
1655692960000|2022-06-20 02:42:40|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|7
1655692970000|2022-06-20 02:42:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549|3543|3
1655692980000|2022-06-20 02:43:00|3549|3543|3549|3543|3549|3543|3548|3542|12
1655692990000|2022-06-20 02:43:10|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|7
1655693000000|2022-06-20 02:43:20|3549|3543|3549.9|3543.9|3549.9|3543.9|3549|3543|2
1655693010000|2022-06-20 02:43:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655693040000|2022-06-20 02:44:00|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.5|3543.5|3
1655693050000|2022-06-20 02:44:10|3550|3544|3551|3545|3551|3545|3550|3544|12
1655693060000|2022-06-20 02:44:20|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550|3544|7
1655693070000|2022-06-20 02:44:30|3550.5|3544.5|3551|3545|3551.3|3545.3|3550.3|3544.3|8
1655693080000|2022-06-20 02:44:40|3550.8|3544.8|3551|3545|3551.3|3545.3|3550.5|3544.5|6
1655693090000|2022-06-20 02:44:50|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|8
1655693100000|2022-06-20 02:45:00|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|6
1655693110000|2022-06-20 02:45:10|3550.5|3544.5|3551|3545|3551.3|3545.3|3550.5|3544.5|14
1655693120000|2022-06-20 02:45:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3550.3|3544.3|9
1655693130000|2022-06-20 02:45:30|3551.8|3545.8|3551.8|3545.8|3552.5|3546.5|3551.8|3545.8|3
1655693140000|2022-06-20 02:45:40|3551.5|3545.5|3550.3|3544.3|3551.5|3545.5|3549.5|3543.5|8
1655693150000|2022-06-20 02:45:50|3550.8|3544.8|3551|3545|3551.3|3545.3|3550.3|3544.3|13
1655693160000|2022-06-20 02:46:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1655693170000|2022-06-20 02:46:10|3550.5|3544.5|3550|3544|3551|3545|3550|3544|12
1655693180000|2022-06-20 02:46:20|3548.8|3542.8|3549|3543|3550|3544|3548.8|3542.8|11
1655693190000|2022-06-20 02:46:30|3548.8|3542.8|3548|3542|3549.3|3543.3|3548|3542|19
1655693200000|2022-06-20 02:46:40|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|6
1655693210000|2022-06-20 02:46:50|3549|3543|3549|3543|3549.3|3543.3|3548.8|3542.8|7
1655693220000|2022-06-20 02:47:00|3549.3|3543.3|3550.3|3544.3|3550.3|3544.3|3549.3|3543.3|6
1655693230000|2022-06-20 02:47:10|3550|3544|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|7
1655693240000|2022-06-20 02:47:20|3549.3|3543.3|3547|3541|3549.3|3543.3|3547|3541|8
1655693250000|2022-06-20 02:47:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547|3541|3
1655693260000|2022-06-20 02:47:40|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547|3541|6
1655693270000|2022-06-20 02:47:50|3547|3541|3544.5|3538.5|3547.3|3541.3|3543.8|3537.8|23
1655693280000|2022-06-20 02:48:00|3545.3|3539.3|3543.5|3537.5|3545.3|3539.3|3543.3|3537.3|22
1655693290000|2022-06-20 02:48:10|3543.8|3537.8|3544.3|3538.3|3545.3|3539.3|3543.5|3537.5|12
1655693300000|2022-06-20 02:48:20|3544.5|3538.5|3545.3|3539.3|3545.5|3539.5|3543|3537|22
1655693310000|2022-06-20 02:48:30|3544.3|3538.3|3542.9|3536.9|3544.5|3538.5|3542.3|3536.3|15
1655693320000|2022-06-20 02:48:40|3543.9|3537.9|3543.1|3537.1|3544.1|3538.1|3542.4|3536.4|16
1655693330000|2022-06-20 02:48:50|3543.4|3537.4|3543.3|3537.3|3543.4|3537.4|3542.6|3536.6|17
1655693340000|2022-06-20 02:49:00|3543.5|3537.5|3543.9|3537.9|3545.6|3539.6|3543.5|3537.5|19
1655693350000|2022-06-20 02:49:10|3544.1|3538.1|3543.1|3537.1|3544.4|3538.4|3543.1|3537.1|8
1655693360000|2022-06-20 02:49:20|3543.3|3537.3|3542.6|3536.6|3543.6|3537.6|3542.4|3536.4|16
1655693370000|2022-06-20 02:49:30|3543.3|3537.3|3543.3|3537.3|3544.3|3538.3|3542.5|3536.5|10
1655693380000|2022-06-20 02:49:40|3542.5|3536.5|3543.3|3537.3|3543.5|3537.5|3542.5|3536.5|6
1655693390000|2022-06-20 02:49:50|3542.8|3536.8|3545.5|3539.5|3545.5|3539.5|3542.8|3536.8|6
1655693400000|2022-06-20 02:50:00|3545.3|3539.3|3547|3541|3547|3541|3545.3|3539.3|13
1655693410000|2022-06-20 02:50:10|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3546.5|3540.5|6
1655693420000|2022-06-20 02:50:20|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.3|3541.3|4
1655693430000|2022-06-20 02:50:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655693440000|2022-06-20 02:50:40|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1655693450000|2022-06-20 02:50:50|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|3
1655693470000|2022-06-20 02:51:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|6
1655693480000|2022-06-20 02:51:20|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1655693490000|2022-06-20 02:51:30|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|2
1655693500000|2022-06-20 02:51:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655693510000|2022-06-20 02:51:50|3547|3541|3546.3|3540.3|3547|3541|3546.3|3540.3|2
1655693520000|2022-06-20 02:52:00|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545|3539|3
1655693530000|2022-06-20 02:52:10|3545.8|3539.8|3546|3540|3546.3|3540.3|3545.8|3539.8|5
1655693540000|2022-06-20 02:52:20|3546.3|3540.3|3547|3541|3547.3|3541.3|3546.3|3540.3|4
1655693550000|2022-06-20 02:52:30|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1655693560000|2022-06-20 02:52:40|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1655693580000|2022-06-20 02:53:00|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|3
1655693590000|2022-06-20 02:53:10|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|3
1655693600000|2022-06-20 02:53:20|3548|3542|3547.3|3541.3|3548|3542|3547.3|3541.3|2
1655693610000|2022-06-20 02:53:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1655693620000|2022-06-20 02:53:40|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|4
1655693640000|2022-06-20 02:54:00|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|4
1655693650000|2022-06-20 02:54:10|3546.8|3540.8|3546|3540|3546.8|3540.8|3546|3540|4
1655693660000|2022-06-20 02:54:20|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1655693680000|2022-06-20 02:54:40|3546.8|3540.8|3547|3541|3547|3541|3546.5|3540.5|6
1655693690000|2022-06-20 02:54:50|3546.8|3540.8|3546|3540|3546.8|3540.8|3546|3540|2
1655693700000|2022-06-20 02:55:00|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1655693710000|2022-06-20 02:55:10|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1655693720000|2022-06-20 02:55:20|3546.3|3540.3|3547.3|3541.3|3547.3|3541.3|3546.3|3540.3|3
1655693730000|2022-06-20 02:55:30|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|4
1655693740000|2022-06-20 02:55:40|3547|3541|3547|3541|3547.3|3541.3|3547|3541|7
1655693750000|2022-06-20 02:55:50|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|3
1655693760000|2022-06-20 02:56:00|3547.8|3541.8|3547.8|3541.8|3548|3542|3547.8|3541.8|3
1655693770000|2022-06-20 02:56:10|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|2
1655693780000|2022-06-20 02:56:20|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1655693790000|2022-06-20 02:56:30|3547.5|3541.5|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|5
1655693800000|2022-06-20 02:56:40|3546.5|3540.5|3544.8|3538.8|3546.5|3540.5|3544.8|3538.8|4
1655693810000|2022-06-20 02:56:50|3544.5|3538.5|3542.3|3536.3|3544.5|3538.5|3542.3|3536.3|4
1655693850000|2022-06-20 02:57:30|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|2
1655693860000|2022-06-20 02:57:40|3541.8|3535.8|3541|3535|3541.8|3535.8|3540.3|3534.3|13
1655693870000|2022-06-20 02:57:50|3541.3|3535.3|3540.3|3534.3|3541.3|3535.3|3540|3534|4
1655693890000|2022-06-20 02:58:10|3540.5|3534.5|3540.8|3534.8|3541.5|3535.5|3540.5|3534.5|9
1655693900000|2022-06-20 02:58:20|3540.5|3534.5|3538.3|3532.3|3540.8|3534.8|3537.5|3531.5|13
1655693910000|2022-06-20 02:58:30|3539|3533|3539|3533|3539.8|3533.8|3539|3533|6
1655693920000|2022-06-20 02:58:40|3540|3534|3539.8|3533.8|3541.5|3535.5|3539.5|3533.5|8
1655693930000|2022-06-20 02:58:50|3540|3534|3540|3534|3541.3|3535.3|3540|3534|5
1655693940000|2022-06-20 02:59:00|3539.8|3533.8|3539.8|3533.8|3541|3535|3538.8|3532.8|13
1655693950000|2022-06-20 02:59:10|3538.8|3532.8|3538.5|3532.5|3539|3533|3538.5|3532.5|4
1655693960000|2022-06-20 02:59:20|3537.8|3531.8|3538.5|3532.5|3539.8|3533.8|3537.8|3531.8|14
1655693970000|2022-06-20 02:59:30|3539|3533|3539|3533|3539|3533|3539|3533|1
1655693980000|2022-06-20 02:59:40|3538.5|3532.5|3537.8|3531.8|3539|3533|3537.8|3531.8|7
1655693990000|2022-06-20 02:59:50|3538|3532|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|5
1655694000000|2022-06-20 03:00:00|3538|3532|3540|3534|3540.3|3534.3|3538|3532|6
1655694020000|2022-06-20 03:00:20|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1655694030000|2022-06-20 03:00:30|3540.3|3534.3|3541.5|3535.5|3541.5|3535.5|3540.3|3534.3|6
1655694040000|2022-06-20 03:00:40|3541.3|3535.3|3543|3537|3543|3537|3541|3535|6
1655694050000|2022-06-20 03:00:50|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|4
1655694060000|2022-06-20 03:01:00|3542.5|3536.5|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|4
1655694070000|2022-06-20 03:01:10|3541|3535|3541|3535|3541.5|3535.5|3541|3535|8
1655694080000|2022-06-20 03:01:20|3540.8|3534.8|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|3
1655694090000|2022-06-20 03:01:30|3542|3536|3541.8|3535.8|3542.8|3536.8|3541.8|3535.8|4
1655694100000|2022-06-20 03:01:40|3542.3|3536.3|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|5
1655694110000|2022-06-20 03:01:50|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1655694120000|2022-06-20 03:02:00|3542.8|3536.8|3542.5|3536.5|3542.8|3536.8|3541.8|3535.8|7
1655694130000|2022-06-20 03:02:10|3542.3|3536.3|3541.8|3535.8|3542.8|3536.8|3541.8|3535.8|5
1655694140000|2022-06-20 03:02:20|3542.3|3536.3|3542|3536|3542.3|3536.3|3541.8|3535.8|10
1655694150000|2022-06-20 03:02:30|3542.3|3536.3|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|2
1655694200000|2022-06-20 03:03:20|3543|3537|3543.8|3537.8|3543.8|3537.8|3543|3537|7
1655694220000|2022-06-20 03:03:40|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1655694230000|2022-06-20 03:03:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1655694240000|2022-06-20 03:04:00|3543.5|3537.5|3543.8|3537.8|3544|3538|3543.5|3537.5|4
1655694250000|2022-06-20 03:04:10|3543.5|3537.5|3543.8|3537.8|3543.8|3537.8|3542.8|3536.8|8
1655694260000|2022-06-20 03:04:20|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|2
1655694270000|2022-06-20 03:04:30|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|2
1655694280000|2022-06-20 03:04:40|3544.5|3538.5|3545|3539|3545|3539|3543.8|3537.8|5
1655694290000|2022-06-20 03:04:50|3544.8|3538.8|3545|3539|3545.3|3539.3|3544.8|3538.8|3
1655694300000|2022-06-20 03:05:00|3544.8|3538.8|3546|3540|3546|3540|3544.8|3538.8|8
1655694310000|2022-06-20 03:05:10|3546.3|3540.3|3545.8|3539.8|3546.8|3540.8|3545.5|3539.5|7
1655694320000|2022-06-20 03:05:20|3546|3540|3546.8|3540.8|3547|3541|3546|3540|3
1655694330000|2022-06-20 03:05:30|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|2
1655694340000|2022-06-20 03:05:40|3546.3|3540.3|3548|3542|3548|3542|3546.3|3540.3|6
1655694350000|2022-06-20 03:05:50|3547.8|3541.8|3547|3541|3547.8|3541.8|3547|3541|5
1655694360000|2022-06-20 03:06:00|3548|3542|3547|3541|3548|3542|3547|3541|2
1655694370000|2022-06-20 03:06:10|3546.8|3540.8|3547.5|3541.5|3547.8|3541.8|3546.8|3540.8|7
1655694380000|2022-06-20 03:06:20|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1655694390000|2022-06-20 03:06:30|3549|3543|3549|3543|3549|3543|3547.5|3541.5|4
1655694410000|2022-06-20 03:06:50|3549.3|3543.3|3550.3|3544.3|3550.3|3544.3|3549.3|3543.3|4
1655694420000|2022-06-20 03:07:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1655694430000|2022-06-20 03:07:10|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1655694460000|2022-06-20 03:07:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655694500000|2022-06-20 03:08:20|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1655694520000|2022-06-20 03:08:40|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|2
1655694550000|2022-06-20 03:09:10|3551.5|3545.5|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|2
1655694560000|2022-06-20 03:09:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1655694570000|2022-06-20 03:09:30|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3553.3|3547.3|3
1655694580000|2022-06-20 03:09:40|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|3
1655694590000|2022-06-20 03:09:50|3554.8|3548.8|3554.3|3548.3|3555|3549|3554.3|3548.3|4
1655694600000|2022-06-20 03:10:00|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1655694610000|2022-06-20 03:10:10|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1655694620000|2022-06-20 03:10:20|3554|3548|3553.8|3547.8|3554|3548|3553.5|3547.5|4
1655694640000|2022-06-20 03:10:40|3553.5|3547.5|3552|3546|3553.5|3547.5|3551.3|3545.3|6
1655694660000|2022-06-20 03:11:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1655694670000|2022-06-20 03:11:10|3552.5|3546.5|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|4
1655694690000|2022-06-20 03:11:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1655694700000|2022-06-20 03:11:40|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|2
1655694720000|2022-06-20 03:12:00|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1655694750000|2022-06-20 03:12:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|3
1655694770000|2022-06-20 03:12:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1655694780000|2022-06-20 03:13:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1655694790000|2022-06-20 03:13:10|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1655694810000|2022-06-20 03:13:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|2
1655694840000|2022-06-20 03:14:00|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|2
1655694850000|2022-06-20 03:14:10|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1655694860000|2022-06-20 03:14:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655694870000|2022-06-20 03:14:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1655694880000|2022-06-20 03:14:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655694890000|2022-06-20 03:14:50|3550.3|3544.3|3552.5|3546.5|3552.5|3546.5|3550.3|3544.3|5
1655694900000|2022-06-20 03:15:00|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.3|3545.3|6
1655694910000|2022-06-20 03:15:10|3551.8|3545.8|3552|3546|3552.3|3546.3|3551.8|3545.8|3
1655694930000|2022-06-20 03:15:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655694950000|2022-06-20 03:15:50|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|2
1655694960000|2022-06-20 03:16:00|3550.8|3544.8|3548.5|3542.5|3550.8|3544.8|3548.5|3542.5|6
1655694970000|2022-06-20 03:16:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655694980000|2022-06-20 03:16:20|3549.5|3543.5|3549.8|3543.8|3550.5|3544.5|3549.5|3543.5|5
1655695010000|2022-06-20 03:16:50|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1655695030000|2022-06-20 03:17:10|3548.3|3542.3|3546.8|3540.8|3548.3|3542.3|3546.8|3540.8|4
1655695040000|2022-06-20 03:17:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655695050000|2022-06-20 03:17:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1655695060000|2022-06-20 03:17:40|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545|3539|4
1655695070000|2022-06-20 03:17:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655695080000|2022-06-20 03:18:00|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|4
1655695090000|2022-06-20 03:18:10|3544|3538|3544.8|3538.8|3544.8|3538.8|3544|3538|4
1655695110000|2022-06-20 03:18:30|3544.5|3538.5|3544|3538|3544.5|3538.5|3544|3538|2
1655695120000|2022-06-20 03:18:40|3543.8|3537.8|3543|3537|3543.8|3537.8|3543|3537|2
1655695130000|2022-06-20 03:18:50|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655695140000|2022-06-20 03:19:00|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1655695160000|2022-06-20 03:19:20|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.3|3536.3|3
1655695190000|2022-06-20 03:19:50|3542.3|3536.3|3542|3536|3543|3537|3542|3536|4
1655695200000|2022-06-20 03:20:00|3542.5|3536.5|3542.3|3536.3|3543|3537|3542.3|3536.3|4
1655695210000|2022-06-20 03:20:10|3542|3536|3541.3|3535.3|3542.5|3536.5|3541|3535|9
1655695220000|2022-06-20 03:20:20|3540.8|3534.8|3542|3536|3542|3536|3540.8|3534.8|4
1655695230000|2022-06-20 03:20:30|3542.5|3536.5|3541|3535|3543|3537|3541|3535|4
1655695250000|2022-06-20 03:20:50|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1655695260000|2022-06-20 03:21:00|3540.8|3534.8|3538.8|3532.8|3540.8|3534.8|3538.8|3532.8|7
1655695270000|2022-06-20 03:21:10|3539|3533|3536.8|3530.8|3539|3533|3536.8|3530.8|11
1655695290000|2022-06-20 03:21:30|3536.5|3530.5|3535|3529|3536.5|3530.5|3535|3529|5
1655695300000|2022-06-20 03:21:40|3534.8|3528.8|3532|3526|3534.8|3528.8|3532|3526|5
1655695310000|2022-06-20 03:21:50|3532.5|3526.5|3531|3525|3532.5|3526.5|3531|3525|8
1655695320000|2022-06-20 03:22:00|3529.8|3523.8|3531.3|3525.3|3531.3|3525.3|3529.8|3523.8|10
1655695330000|2022-06-20 03:22:10|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|4
1655695340000|2022-06-20 03:22:20|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1655695350000|2022-06-20 03:22:30|3531.8|3525.8|3531|3525|3531.8|3525.8|3530.9|3524.9|4
1655695360000|2022-06-20 03:22:40|3530.8|3524.8|3532.3|3526.3|3532.3|3526.3|3530.8|3524.8|5
1655695370000|2022-06-20 03:22:50|3532|3526|3530.8|3524.8|3532|3526|3530.8|3524.8|4
1655695380000|2022-06-20 03:23:00|3531|3525|3531|3525|3531|3525|3531|3525|1
1655695400000|2022-06-20 03:23:20|3530.8|3524.8|3527.3|3521.3|3530.8|3524.8|3527.3|3521.3|12
1655695410000|2022-06-20 03:23:30|3527|3521|3526.5|3520.5|3527|3521|3526|3520|8
1655695420000|2022-06-20 03:23:40|3526.8|3520.8|3527|3521|3528.8|3522.8|3526.8|3520.8|8
1655695430000|2022-06-20 03:23:50|3526.8|3520.8|3526.3|3520.3|3527|3521|3526.3|3520.3|5
1655695440000|2022-06-20 03:24:00|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|2
1655695450000|2022-06-20 03:24:10|3527|3521|3526.8|3520.8|3527|3521|3526.3|3520.3|6
1655695460000|2022-06-20 03:24:20|3527|3521|3526.8|3520.8|3528|3522|3526.8|3520.8|8
1655695470000|2022-06-20 03:24:30|3527.5|3521.5|3528.5|3522.5|3528.8|3522.8|3527.3|3521.3|8
1655695480000|2022-06-20 03:24:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1655695500000|2022-06-20 03:25:00|3529.8|3523.8|3529.3|3523.3|3530.3|3524.3|3529.3|3523.3|5
1655695510000|2022-06-20 03:25:10|3529|3523|3526.3|3520.3|3529|3523|3526.3|3520.3|7
1655695520000|2022-06-20 03:25:20|3525|3519|3525.3|3519.3|3527|3521|3525|3519|5
1655695540000|2022-06-20 03:25:40|3525.5|3519.5|3527.5|3521.5|3527.5|3521.5|3525.5|3519.5|6
1655695550000|2022-06-20 03:25:50|3528.5|3522.5|3527.5|3521.5|3528.8|3522.8|3527.5|3521.5|6
1655695560000|2022-06-20 03:26:00|3526.8|3520.8|3527.3|3521.3|3527.5|3521.5|3526.8|3520.8|4
1655695590000|2022-06-20 03:26:30|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|3
1655695600000|2022-06-20 03:26:40|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1655695610000|2022-06-20 03:26:50|3528.3|3522.3|3527|3521|3528.3|3522.3|3527|3521|7
1655695620000|2022-06-20 03:27:00|3526.3|3520.3|3526|3520|3526.3|3520.3|3525.8|3519.8|3
1655695640000|2022-06-20 03:27:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1655695650000|2022-06-20 03:27:30|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1655695660000|2022-06-20 03:27:40|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|2
1655695670000|2022-06-20 03:27:50|3523.3|3517.3|3524.8|3518.8|3526.8|3520.8|3523.3|3517.3|5
1655695680000|2022-06-20 03:28:00|3525|3519|3525.5|3519.5|3526.3|3520.3|3525|3519|10
1655695690000|2022-06-20 03:28:10|3526.3|3520.3|3527.5|3521.5|3527.5|3521.5|3526.3|3520.3|6
1655695700000|2022-06-20 03:28:20|3527.3|3521.3|3526.5|3520.5|3527.3|3521.3|3526.3|3520.3|5
1655695710000|2022-06-20 03:28:30|3526.3|3520.3|3527|3521|3527|3521|3526.3|3520.3|3
1655695730000|2022-06-20 03:28:50|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1655695750000|2022-06-20 03:29:10|3527.8|3521.8|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|2
1655695770000|2022-06-20 03:29:30|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|2
1655695780000|2022-06-20 03:29:40|3526.6|3520.6|3527.5|3521.5|3527.5|3521.5|3526.6|3520.6|4
1655695790000|2022-06-20 03:29:50|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528|3522|5
1655695800000|2022-06-20 03:30:00|3528|3522|3528.5|3522.5|3528.5|3522.5|3527.3|3521.3|9
1655695820000|2022-06-20 03:30:20|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|2
1655695830000|2022-06-20 03:30:30|3528|3522|3528.5|3522.5|3528.5|3522.5|3528|3522|2
1655695840000|2022-06-20 03:30:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1655695850000|2022-06-20 03:30:50|3529.8|3523.8|3529.8|3523.8|3531|3525|3529.8|3523.8|4
1655695870000|2022-06-20 03:31:10|3529.5|3523.5|3530.3|3524.3|3530.3|3524.3|3529.3|3523.3|4
1655695890000|2022-06-20 03:31:30|3530|3524|3527.9|3521.9|3530|3524|3527.9|3521.9|4
1655695910000|2022-06-20 03:31:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1655696030000|2022-06-20 03:33:50|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1655696070000|2022-06-20 03:34:30|3526.8|3520.8|3527.5|3521.5|3527.5|3521.5|3526.8|3520.8|2
1655696080000|2022-06-20 03:34:40|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|2
1655696100000|2022-06-20 03:35:00|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|2
1655696110000|2022-06-20 03:35:10|3526.3|3520.3|3525.5|3519.5|3526.5|3520.5|3525.3|3519.3|7
1655696120000|2022-06-20 03:35:20|3525.3|3519.3|3526.3|3520.3|3526.3|3520.3|3525.3|3519.3|3
1655696130000|2022-06-20 03:35:30|3526|3520|3526|3520|3526|3520|3525.3|3519.3|6
1655696140000|2022-06-20 03:35:40|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|2
1655696160000|2022-06-20 03:36:00|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1655696170000|2022-06-20 03:36:10|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1655696180000|2022-06-20 03:36:20|3526.5|3520.5|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|9
1655696190000|2022-06-20 03:36:30|3526.8|3520.8|3526.5|3520.5|3527|3521|3526.3|3520.3|8
1655696200000|2022-06-20 03:36:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1655696210000|2022-06-20 03:36:50|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|2
1655696220000|2022-06-20 03:37:00|3526|3520|3526.3|3520.3|3526.5|3520.5|3526|3520|4
1655696230000|2022-06-20 03:37:10|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1655696240000|2022-06-20 03:37:20|3527|3521|3527|3521|3527.3|3521.3|3527|3521|3
1655696250000|2022-06-20 03:37:30|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1655696270000|2022-06-20 03:37:50|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1655696290000|2022-06-20 03:38:10|3526.5|3520.5|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|3
1655696300000|2022-06-20 03:38:20|3526.8|3520.8|3527|3521|3527|3521|3526.5|3520.5|4
1655696310000|2022-06-20 03:38:30|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1655696320000|2022-06-20 03:38:40|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1655696330000|2022-06-20 03:38:50|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|8
1655696340000|2022-06-20 03:39:00|3527|3521|3527|3521|3527.3|3521.3|3527|3521|3
1655696350000|2022-06-20 03:39:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1655696360000|2022-06-20 03:39:20|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|3
1655696370000|2022-06-20 03:39:30|3526.5|3520.5|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|5
1655696400000|2022-06-20 03:40:00|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|5
1655696410000|2022-06-20 03:40:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1655696420000|2022-06-20 03:40:20|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|2
1655696440000|2022-06-20 03:40:40|3526|3520|3526|3520|3526|3520|3525.8|3519.8|3
1655696450000|2022-06-20 03:40:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1655696460000|2022-06-20 03:41:00|3526|3520|3526|3520|3526|3520|3526|3520|1
1655696470000|2022-06-20 03:41:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526|3520|3
1655696490000|2022-06-20 03:41:30|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1655696500000|2022-06-20 03:41:40|3526|3520|3525.8|3519.8|3526|3520|3524.8|3518.8|5
1655696510000|2022-06-20 03:41:50|3526|3520|3526.3|3520.3|3527|3521|3526|3520|8
1655696520000|2022-06-20 03:42:00|3526|3520|3526.3|3520.3|3526.5|3520.5|3526|3520|4
1655696530000|2022-06-20 03:42:10|3526|3520|3525.3|3519.3|3526|3520|3525.3|3519.3|2
1655696540000|2022-06-20 03:42:20|3525|3519|3525|3519|3525.3|3519.3|3524.8|3518.8|10
1655696550000|2022-06-20 03:42:30|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1655696560000|2022-06-20 03:42:40|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3524.8|3518.8|5
1655696570000|2022-06-20 03:42:50|3525.5|3519.5|3525.3|3519.3|3526|3520|3525|3519|12
1655696580000|2022-06-20 03:43:00|3525|3519|3526.3|3520.3|3526.3|3520.3|3525|3519|4
1655696590000|2022-06-20 03:43:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1655696620000|2022-06-20 03:43:40|3525.8|3519.8|3525|3519|3525.8|3519.8|3524.8|3518.8|5
1655696630000|2022-06-20 03:43:50|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|4
1655696640000|2022-06-20 03:44:00|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525|3519|3
1655696650000|2022-06-20 03:44:10|3525|3519|3525.8|3519.8|3525.8|3519.8|3525|3519|2
1655696660000|2022-06-20 03:44:20|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|3
1655696690000|2022-06-20 03:44:50|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1655696700000|2022-06-20 03:45:00|3525|3519|3524|3518|3525|3519|3524|3518|5
1655696710000|2022-06-20 03:45:10|3523|3517|3524.5|3518.5|3524.5|3518.5|3523|3517|8
1655696720000|2022-06-20 03:45:20|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1655696730000|2022-06-20 03:45:30|3524.5|3518.5|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|4
1655696740000|2022-06-20 03:45:40|3524|3518|3525|3519|3525|3519|3524|3518|6
1655696750000|2022-06-20 03:45:50|3524.8|3518.8|3524|3518|3524.8|3518.8|3524|3518|2
1655696760000|2022-06-20 03:46:00|3523.8|3517.8|3523.5|3517.5|3524|3518|3523|3517|11
1655696770000|2022-06-20 03:46:10|3523.8|3517.8|3524|3518|3524.5|3518.5|3523.8|3517.8|5
1655696790000|2022-06-20 03:46:30|3524.3|3518.3|3524.3|3518.3|3524.5|3518.5|3524|3518|5
1655696800000|2022-06-20 03:46:40|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1655696810000|2022-06-20 03:46:50|3524|3518|3524|3518|3524.5|3518.5|3524|3518|4
1655696820000|2022-06-20 03:47:00|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|7
1655696830000|2022-06-20 03:47:10|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|3
1655696850000|2022-06-20 03:47:30|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|2
1655696860000|2022-06-20 03:47:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655696870000|2022-06-20 03:47:50|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524|3518|5
1655696880000|2022-06-20 03:48:00|3524|3518|3525|3519|3525|3519|3523.5|3517.5|10
1655696890000|2022-06-20 03:48:10|3524.8|3518.8|3525|3519|3525.3|3519.3|3524.8|3518.8|4
1655696900000|2022-06-20 03:48:20|3524.8|3518.8|3525|3519|3525|3519|3524.5|3518.5|8
1655696920000|2022-06-20 03:48:40|3523.3|3517.3|3524.5|3518.5|3524.5|3518.5|3523.3|3517.3|4
1655696930000|2022-06-20 03:48:50|3524.3|3518.3|3524.5|3518.5|3525|3519|3524|3518|5
1655696940000|2022-06-20 03:49:00|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524|3518|3
1655696950000|2022-06-20 03:49:10|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655696960000|2022-06-20 03:49:20|3524.5|3518.5|3524.5|3518.5|3524.8|3518.8|3524|3518|8
1655696970000|2022-06-20 03:49:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|9
1655696980000|2022-06-20 03:49:40|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|4
1655697000000|2022-06-20 03:50:00|3523.8|3517.8|3524.8|3518.8|3524.8|3518.8|3523.8|3517.8|4
1655697010000|2022-06-20 03:50:10|3524|3518|3524.3|3518.3|3524.5|3518.5|3524|3518|3
1655697020000|2022-06-20 03:50:20|3524.5|3518.5|3525|3519|3525|3519|3524.3|3518.3|3
1655697050000|2022-06-20 03:50:50|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3523.5|3517.5|3
1655697060000|2022-06-20 03:51:00|3523.5|3517.5|3524.3|3518.3|3524.3|3518.3|3523.3|3517.3|3
1655697110000|2022-06-20 03:51:50|3523|3517|3524|3518|3524|3518|3523|3517|3
1655697120000|2022-06-20 03:52:00|3523.5|3517.5|3523.8|3517.8|3524.3|3518.3|3523|3517|8
1655697130000|2022-06-20 03:52:10|3524|3518|3523.5|3517.5|3524.3|3518.3|3523|3517|5
1655697140000|2022-06-20 03:52:20|3523|3517|3523.8|3517.8|3523.8|3517.8|3523|3517|2
1655697150000|2022-06-20 03:52:30|3522.9|3516.9|3524.3|3518.3|3524.3|3518.3|3522.8|3516.8|6
1655697170000|2022-06-20 03:52:50|3523|3517|3524.3|3518.3|3524.3|3518.3|3523|3517|9
1655697180000|2022-06-20 03:53:00|3523|3517|3524|3518|3524.3|3518.3|3523|3517|8
1655697190000|2022-06-20 03:53:10|3523.8|3517.8|3524.8|3518.8|3524.8|3518.8|3523.8|3517.8|7
1655697200000|2022-06-20 03:53:20|3524|3518|3524.3|3518.3|3524.5|3518.5|3524|3518|4
1655697230000|2022-06-20 03:53:50|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1655697240000|2022-06-20 03:54:00|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|3
1655697270000|2022-06-20 03:54:30|3524|3518|3524|3518|3524|3518|3522.5|3516.5|4
1655697280000|2022-06-20 03:54:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655697300000|2022-06-20 03:55:00|3523.3|3517.3|3524.3|3518.3|3524.3|3518.3|3523.3|3517.3|3
1655697310000|2022-06-20 03:55:10|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.5|3517.5|3
1655697320000|2022-06-20 03:55:20|3523.8|3517.8|3524.5|3518.5|3524.8|3518.8|3523.6|3517.6|6
1655697330000|2022-06-20 03:55:30|3524|3518|3524.8|3518.8|3524.8|3518.8|3524|3518|2
1655697350000|2022-06-20 03:55:50|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|2
1655697360000|2022-06-20 03:56:00|3524|3518|3524.5|3518.5|3524.5|3518.5|3523|3517|8
1655697370000|2022-06-20 03:56:10|3524.3|3518.3|3524|3518|3524.5|3518.5|3524|3518|5
1655697380000|2022-06-20 03:56:20|3523.5|3517.5|3524.3|3518.3|3524.5|3518.5|3523.1|3517.1|6
1655697390000|2022-06-20 03:56:30|3523.5|3517.5|3524.3|3518.3|3524.5|3518.5|3523.3|3517.3|6
1655697400000|2022-06-20 03:56:40|3524|3518|3524.5|3518.5|3524.5|3518.5|3523.5|3517.5|5
1655697410000|2022-06-20 03:56:50|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|3
1655697420000|2022-06-20 03:57:00|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|6
1655697430000|2022-06-20 03:57:10|3523.3|3517.3|3524.5|3518.5|3524.5|3518.5|3523.3|3517.3|3
1655697460000|2022-06-20 03:57:40|3523.8|3517.8|3524.8|3518.8|3524.8|3518.8|3523.5|3517.5|7
1655697470000|2022-06-20 03:57:50|3523.3|3517.3|3524.5|3518.5|3524.5|3518.5|3523.3|3517.3|2
1655697480000|2022-06-20 03:58:00|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|2
1655697490000|2022-06-20 03:58:10|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3522.5|3516.5|11
1655697520000|2022-06-20 03:58:40|3523.3|3517.3|3523.8|3517.8|3524|3518|3523|3517|5
1655697540000|2022-06-20 03:59:00|3523|3517|3524.3|3518.3|3524.3|3518.3|3523|3517|3
1655697550000|2022-06-20 03:59:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1655697560000|2022-06-20 03:59:20|3523.8|3517.8|3524|3518|3524|3518|3522.8|3516.8|4
1655697600000|2022-06-20 04:00:00|3523|3517|3522.8|3516.8|3524|3518|3522.8|3516.8|7
1655697610000|2022-06-20 04:00:10|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|3
1655697620000|2022-06-20 04:00:20|3521.5|3515.5|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|4
1655697640000|2022-06-20 04:00:40|3521.3|3515.3|3520.3|3514.3|3521.3|3515.3|3520.3|3514.3|3
1655697650000|2022-06-20 04:00:50|3520.8|3514.8|3521|3515|3521|3515|3520.8|3514.8|2
1655697660000|2022-06-20 04:01:00|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655697670000|2022-06-20 04:01:10|3520.5|3514.5|3519.8|3513.8|3520.5|3514.5|3519.5|3513.5|5
1655697680000|2022-06-20 04:01:20|3520|3514|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|4
1655697690000|2022-06-20 04:01:30|3520|3514|3520|3514|3520|3514|3519.8|3513.8|3
1655697700000|2022-06-20 04:01:40|3520.5|3514.5|3519.3|3513.3|3520.8|3514.8|3519.3|3513.3|4
1655697710000|2022-06-20 04:01:50|3519|3513|3519|3513|3519|3513|3519|3513|1
1655697720000|2022-06-20 04:02:00|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519|3513|4
1655697740000|2022-06-20 04:02:20|3519.8|3513.8|3520|3514|3520|3514|3519.8|3513.8|2
1655697750000|2022-06-20 04:02:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655697760000|2022-06-20 04:02:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655697780000|2022-06-20 04:03:00|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|4
1655697790000|2022-06-20 04:03:10|3519|3513|3519.5|3513.5|3519.5|3513.5|3519|3513|3
1655697800000|2022-06-20 04:03:20|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|2
1655697810000|2022-06-20 04:03:30|3519.3|3513.3|3518.8|3512.8|3519.3|3513.3|3518.8|3512.8|3
1655697820000|2022-06-20 04:03:40|3518.5|3512.5|3518.8|3512.8|3519|3513|3518.5|3512.5|5
1655697830000|2022-06-20 04:03:50|3519|3513|3519.3|3513.3|3519.3|3513.3|3519|3513|2
1655697840000|2022-06-20 04:04:00|3519|3513|3519|3513|3519|3513|3519|3513|1
1655697850000|2022-06-20 04:04:10|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1655697870000|2022-06-20 04:04:30|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1655697880000|2022-06-20 04:04:40|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1655697890000|2022-06-20 04:04:50|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|2
1655697900000|2022-06-20 04:05:00|3519.3|3513.3|3518.8|3512.8|3519.5|3513.5|3518.8|3512.8|4
1655697920000|2022-06-20 04:05:20|3519|3513|3519|3513|3519|3513|3519|3513|1
1655697930000|2022-06-20 04:05:30|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1655697950000|2022-06-20 04:05:50|3518.5|3512.5|3519|3513|3519.3|3513.3|3518.5|3512.5|5
1655697960000|2022-06-20 04:06:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655697970000|2022-06-20 04:06:10|3519.8|3513.8|3519.3|3513.3|3520.3|3514.3|3519.3|3513.3|4
1655697980000|2022-06-20 04:06:20|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|2
1655697990000|2022-06-20 04:06:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520|3514|3
1655698000000|2022-06-20 04:06:40|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655698020000|2022-06-20 04:07:00|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|4
1655698030000|2022-06-20 04:07:10|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655698050000|2022-06-20 04:07:30|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1655698080000|2022-06-20 04:08:00|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655698090000|2022-06-20 04:08:10|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1655698100000|2022-06-20 04:08:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655698110000|2022-06-20 04:08:30|3522|3516|3522|3516|3522|3516|3522|3516|1
1655698130000|2022-06-20 04:08:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655698160000|2022-06-20 04:09:20|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1655698170000|2022-06-20 04:09:30|3522|3516|3521.8|3515.8|3522|3516|3521.8|3515.8|2
1655698190000|2022-06-20 04:09:50|3522|3516|3521.5|3515.5|3522|3516|3521.5|3515.5|2
1655698240000|2022-06-20 04:10:40|3521.3|3515.3|3520.5|3514.5|3521.3|3515.3|3520.5|3514.5|2
1655698260000|2022-06-20 04:11:00|3520.8|3514.8|3521.5|3515.5|3521.5|3515.5|3520.8|3514.8|2
1655698330000|2022-06-20 04:12:10|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655698340000|2022-06-20 04:12:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655698360000|2022-06-20 04:12:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655698370000|2022-06-20 04:12:50|3521|3515|3520.8|3514.8|3521|3515|3520.8|3514.8|2
1655698430000|2022-06-20 04:13:50|3521|3515|3521.3|3515.3|3521.5|3515.5|3521|3515|4
1655698450000|2022-06-20 04:14:10|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655698470000|2022-06-20 04:14:30|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655698480000|2022-06-20 04:14:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655698500000|2022-06-20 04:15:00|3521|3515|3521|3515|3521|3515|3520.5|3514.5|3
1655698510000|2022-06-20 04:15:10|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655698520000|2022-06-20 04:15:20|3521|3515|3521.3|3515.3|3521.3|3515.3|3521|3515|2
1655698550000|2022-06-20 04:15:50|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655698570000|2022-06-20 04:16:10|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655698580000|2022-06-20 04:16:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1655698590000|2022-06-20 04:16:30|3522.3|3516.3|3522.8|3516.8|3523.5|3517.5|3522.3|3516.3|6
1655698600000|2022-06-20 04:16:40|3523|3517|3523|3517|3523|3517|3523|3517|1
1655698610000|2022-06-20 04:16:50|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1655698640000|2022-06-20 04:17:20|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1655698710000|2022-06-20 04:18:30|3523.5|3517.5|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|2
1655698730000|2022-06-20 04:18:50|3524.5|3518.5|3525.8|3519.8|3525.8|3519.8|3524.5|3518.5|3
1655698780000|2022-06-20 04:19:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655698890000|2022-06-20 04:21:30|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.3|3518.3|3
1655698910000|2022-06-20 04:21:50|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1655698920000|2022-06-20 04:22:00|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655698930000|2022-06-20 04:22:10|3523.3|3517.3|3523.8|3517.8|3523.8|3517.8|3523.3|3517.3|2
1655698960000|2022-06-20 04:22:40|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655698970000|2022-06-20 04:22:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655698980000|2022-06-20 04:23:00|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|2
1655699020000|2022-06-20 04:23:40|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|2
1655699070000|2022-06-20 04:24:30|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655699200000|2022-06-20 04:26:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655699260000|2022-06-20 04:27:40|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655699280000|2022-06-20 04:28:00|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1655699290000|2022-06-20 04:28:10|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655699300000|2022-06-20 04:28:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655699390000|2022-06-20 04:29:50|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655699440000|2022-06-20 04:30:40|3521|3515|3521|3515|3521|3515|3521|3515|1
1655699480000|2022-06-20 04:31:20|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655699510000|2022-06-20 04:31:50|3521|3515|3521|3515|3521|3515|3521|3515|1
1655699580000|2022-06-20 04:33:00|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655699600000|2022-06-20 04:33:20|3521|3515|3521|3515|3521|3515|3521|3515|1
1655699630000|2022-06-20 04:33:50|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655699680000|2022-06-20 04:34:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655699690000|2022-06-20 04:34:50|3521|3515|3521.5|3515.5|3521.5|3515.5|3521|3515|2
1655699810000|2022-06-20 04:36:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655700000000|2022-06-20 04:40:00|3521.5|3515.5|3520.8|3514.8|3521.5|3515.5|3520.8|3514.8|3
1655700010000|2022-06-20 04:40:10|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655700050000|2022-06-20 04:40:50|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|2
1655700090000|2022-06-20 04:41:30|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|2
1655700230000|2022-06-20 04:43:50|3517.4|3511.4|3518.5|3512.5|3518.5|3512.5|3517.4|3511.4|4
1655700280000|2022-06-20 04:44:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1655700290000|2022-06-20 04:44:50|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1655700300000|2022-06-20 04:45:00|3518|3512|3518.3|3512.3|3518.3|3512.3|3518|3512|4
1655700340000|2022-06-20 04:45:40|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1655700360000|2022-06-20 04:46:00|3517|3511|3517|3511|3517|3511|3517|3511|1
1655700370000|2022-06-20 04:46:10|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|3
1655700380000|2022-06-20 04:46:20|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1655700400000|2022-06-20 04:46:40|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|2
1655700410000|2022-06-20 04:46:50|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1655700430000|2022-06-20 04:47:10|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|3
1655700460000|2022-06-20 04:47:40|3514.5|3508.5|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|2
1655700490000|2022-06-20 04:48:10|3515|3509|3515|3509|3515|3509|3515|3509|1
1655700500000|2022-06-20 04:48:20|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1655700510000|2022-06-20 04:48:30|3515.3|3509.3|3516.5|3510.5|3516.8|3510.8|3515.3|3509.3|6
1655700530000|2022-06-20 04:48:50|3516.3|3510.3|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|2
1655700540000|2022-06-20 04:49:00|3516|3510|3516|3510|3516|3510|3516|3510|1
1655700550000|2022-06-20 04:49:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1655700560000|2022-06-20 04:49:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1655700570000|2022-06-20 04:49:30|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|5
1655700580000|2022-06-20 04:49:40|3516.3|3510.3|3517.3|3511.3|3517.3|3511.3|3516.3|3510.3|2
1655700590000|2022-06-20 04:49:50|3517|3511|3516.3|3510.3|3517|3511|3515.8|3509.8|3
1655700600000|2022-06-20 04:50:00|3516|3510|3516|3510|3516|3510|3516|3510|1
1655700620000|2022-06-20 04:50:20|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|2
1655700630000|2022-06-20 04:50:30|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1655700690000|2022-06-20 04:51:30|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1655700720000|2022-06-20 04:52:00|3517.5|3511.5|3518|3512|3518|3512|3517.5|3511.5|2
1655700740000|2022-06-20 04:52:20|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1655700820000|2022-06-20 04:53:40|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|2
1655700830000|2022-06-20 04:53:50|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1655700840000|2022-06-20 04:54:00|3517|3511|3515.8|3509.8|3517|3511|3515.5|3509.5|4
1655700850000|2022-06-20 04:54:10|3516|3510|3517.8|3511.8|3518|3512|3516|3510|4
1655700860000|2022-06-20 04:54:20|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|2
1655700880000|2022-06-20 04:54:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1655700890000|2022-06-20 04:54:50|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|2
1655700900000|2022-06-20 04:55:00|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1655700920000|2022-06-20 04:55:20|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1655700930000|2022-06-20 04:55:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1655700940000|2022-06-20 04:55:40|3517.3|3511.3|3517.8|3511.8|3517.8|3511.8|3517.3|3511.3|2
1655700950000|2022-06-20 04:55:50|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1655700960000|2022-06-20 04:56:00|3517.3|3511.3|3516.3|3510.3|3517.3|3511.3|3516.3|3510.3|3
1655701000000|2022-06-20 04:56:40|3516.8|3510.8|3518.3|3512.3|3518.3|3512.3|3516.8|3510.8|3
1655701050000|2022-06-20 04:57:30|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|2
1655701060000|2022-06-20 04:57:40|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1655701080000|2022-06-20 04:58:00|3519.3|3513.3|3520|3514|3520|3514|3519|3513|5
1655701090000|2022-06-20 04:58:10|3520.3|3514.3|3520|3514|3520.3|3514.3|3519.8|3513.8|4
1655701100000|2022-06-20 04:58:20|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1655701110000|2022-06-20 04:58:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1655701120000|2022-06-20 04:58:40|3519.8|3513.8|3519|3513|3519.8|3513.8|3519|3513|3
1655701150000|2022-06-20 04:59:10|3518.8|3512.8|3518|3512|3518.8|3512.8|3518|3512|2
1655701160000|2022-06-20 04:59:20|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1655701200000|2022-06-20 05:00:00|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1655701270000|2022-06-20 05:01:10|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1655701290000|2022-06-20 05:01:30|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1655701300000|2022-06-20 05:01:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1655701330000|2022-06-20 05:02:10|3520|3514|3519.3|3513.3|3520|3514|3519.3|3513.3|2
1655701460000|2022-06-20 05:04:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655701500000|2022-06-20 05:05:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655701530000|2022-06-20 05:05:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655701620000|2022-06-20 05:07:00|3519.8|3513.8|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|4
1655701680000|2022-06-20 05:08:00|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1655701690000|2022-06-20 05:08:10|3520.8|3514.8|3521.5|3515.5|3521.5|3515.5|3520.8|3514.8|3
1655701760000|2022-06-20 05:09:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655701820000|2022-06-20 05:10:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655701900000|2022-06-20 05:11:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655702010000|2022-06-20 05:13:30|3521|3515|3520.8|3514.8|3521|3515|3520.8|3514.8|2
1655702020000|2022-06-20 05:13:40|3521|3515|3520.8|3514.8|3521|3515|3520.8|3514.8|2
1655702060000|2022-06-20 05:14:20|3521|3515|3522|3516|3522|3516|3521|3515|3
1655702070000|2022-06-20 05:14:30|3521.8|3515.8|3522.3|3516.3|3522.3|3516.3|3521.8|3515.8|4
1655702080000|2022-06-20 05:14:40|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1655702090000|2022-06-20 05:14:50|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523|3517|3
1655702100000|2022-06-20 05:15:00|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655702110000|2022-06-20 05:15:10|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655702120000|2022-06-20 05:15:20|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|5
1655702130000|2022-06-20 05:15:30|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|2
1655702140000|2022-06-20 05:15:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1655702150000|2022-06-20 05:15:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|3
1655702190000|2022-06-20 05:16:30|3525.3|3519.3|3522.5|3516.5|3525.3|3519.3|3522.5|3516.5|3
1655702200000|2022-06-20 05:16:40|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655702270000|2022-06-20 05:17:50|3521.3|3515.3|3520.5|3514.5|3521.3|3515.3|3520.5|3514.5|2
1655702300000|2022-06-20 05:18:20|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1655702370000|2022-06-20 05:19:30|3520|3514|3519.3|3513.3|3520|3514|3519.3|3513.3|4
1655702410000|2022-06-20 05:20:10|3519|3513|3519.3|3513.3|3519.3|3513.3|3519|3513|2
1655702420000|2022-06-20 05:20:20|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|2
1655702440000|2022-06-20 05:20:40|3519|3513|3519|3513|3519|3513|3519|3513|1
1655702450000|2022-06-20 05:20:50|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1655702470000|2022-06-20 05:21:10|3519.8|3513.8|3521.5|3515.5|3521.5|3515.5|3519.8|3513.8|2
1655702500000|2022-06-20 05:21:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655702530000|2022-06-20 05:22:10|3520.5|3514.5|3522|3516|3522|3516|3520.5|3514.5|2
1655702540000|2022-06-20 05:22:20|3521.8|3515.8|3522.5|3516.5|3522.5|3516.5|3521.5|3515.5|5
1655702550000|2022-06-20 05:22:30|3522.8|3516.8|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|3
1655702560000|2022-06-20 05:22:40|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655702700000|2022-06-20 05:25:00|3522.3|3516.3|3520.5|3514.5|3522.3|3516.3|3520.5|3514.5|4
1655702710000|2022-06-20 05:25:10|3520.3|3514.3|3520|3514|3520.8|3514.8|3520|3514|4
1655702730000|2022-06-20 05:25:30|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.3|3513.3|3
1655702750000|2022-06-20 05:25:50|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1655702910000|2022-06-20 05:28:30|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3517.8|3511.8|5
1655702960000|2022-06-20 05:29:20|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1655702990000|2022-06-20 05:29:50|3519|3513|3519.8|3513.8|3519.8|3513.8|3519|3513|2
1655703000000|2022-06-20 05:30:00|3520|3514|3517.8|3511.8|3520|3514|3517.5|3511.5|11
1655703010000|2022-06-20 05:30:10|3518|3512|3517|3511|3518.5|3512.5|3516.8|3510.8|16
1655703020000|2022-06-20 05:30:20|3516.8|3510.8|3516.8|3510.8|3517.5|3511.5|3516.8|3510.8|7
1655703030000|2022-06-20 05:30:30|3517|3511|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|6
1655703040000|2022-06-20 05:30:40|3516.3|3510.3|3515.3|3509.3|3516.3|3510.3|3515.3|3509.3|7
1655703050000|2022-06-20 05:30:50|3515.5|3509.5|3515|3509|3515.5|3509.5|3514.8|3508.8|9
1655703060000|2022-06-20 05:31:00|3514.8|3508.8|3515.3|3509.3|3515.8|3509.8|3514.8|3508.8|7
1655703070000|2022-06-20 05:31:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1655703080000|2022-06-20 05:31:20|3516.8|3510.8|3517.8|3511.8|3518.5|3512.5|3516.8|3510.8|6
1655703090000|2022-06-20 05:31:30|3518|3512|3519.3|3513.3|3519.3|3513.3|3517.8|3511.8|7
1655703100000|2022-06-20 05:31:40|3519.5|3513.5|3519.3|3513.3|3520.3|3514.3|3519.3|3513.3|6
1655703110000|2022-06-20 05:31:50|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519|3513|6
1655703120000|2022-06-20 05:32:00|3519.5|3513.5|3520.3|3514.3|3520.3|3514.3|3519.5|3513.5|2
1655703140000|2022-06-20 05:32:20|3520|3514|3520|3514|3520|3514|3520|3514|1
1655703150000|2022-06-20 05:32:30|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3519.8|3513.8|4
1655703170000|2022-06-20 05:32:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1655703180000|2022-06-20 05:33:00|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|2
1655703190000|2022-06-20 05:33:10|3521.3|3515.3|3523.5|3517.5|3523.5|3517.5|3521.3|3515.3|5
1655703200000|2022-06-20 05:33:20|3524|3518|3524|3518|3524|3518|3523.8|3517.8|3
1655703210000|2022-06-20 05:33:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655703230000|2022-06-20 05:33:50|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655703240000|2022-06-20 05:34:00|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655703260000|2022-06-20 05:34:20|3522.8|3516.8|3523.5|3517.5|3523.5|3517.5|3522.8|3516.8|2
1655703270000|2022-06-20 05:34:30|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|3
1655703280000|2022-06-20 05:34:40|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1655703300000|2022-06-20 05:35:00|3524.8|3518.8|3525.8|3519.8|3525.8|3519.8|3524.8|3518.8|4
1655703310000|2022-06-20 05:35:10|3525.5|3519.5|3525|3519|3525.5|3519.5|3524.5|3518.5|7
1655703320000|2022-06-20 05:35:20|3524.8|3518.8|3525|3519|3525|3519|3524.5|3518.5|4
1655703340000|2022-06-20 05:35:40|3525.3|3519.3|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|3
1655703360000|2022-06-20 05:36:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655703370000|2022-06-20 05:36:10|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1655703380000|2022-06-20 05:36:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1655703390000|2022-06-20 05:36:30|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655703420000|2022-06-20 05:37:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1655703430000|2022-06-20 05:37:10|3526.8|3520.8|3525.8|3519.8|3526.8|3520.8|3525.8|3519.8|2
1655703440000|2022-06-20 05:37:20|3525.3|3519.3|3525.5|3519.5|3525.8|3519.8|3525.3|3519.3|3
1655703490000|2022-06-20 05:38:10|3525.3|3519.3|3522.8|3516.8|3525.5|3519.5|3522.8|3516.8|10
1655703500000|2022-06-20 05:38:20|3522.5|3516.5|3523|3517|3523|3517|3522.3|3516.3|6
1655703510000|2022-06-20 05:38:30|3522.5|3516.5|3522.5|3516.5|3523|3517|3522.5|3516.5|3
1655703520000|2022-06-20 05:38:40|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1655703530000|2022-06-20 05:38:50|3522|3516|3522.3|3516.3|3522.5|3516.5|3522|3516|3
1655703540000|2022-06-20 05:39:00|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655703560000|2022-06-20 05:39:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655703570000|2022-06-20 05:39:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655703610000|2022-06-20 05:40:10|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655703620000|2022-06-20 05:40:20|3523|3517|3525|3519|3525|3519|3523|3517|3
1655703630000|2022-06-20 05:40:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655703640000|2022-06-20 05:40:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1655703660000|2022-06-20 05:41:00|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|2
1655703670000|2022-06-20 05:41:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525|3519|4
1655703700000|2022-06-20 05:41:40|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526|3520|6
1655703710000|2022-06-20 05:41:50|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|5
1655703720000|2022-06-20 05:42:00|3526|3520|3527.5|3521.5|3527.5|3521.5|3526|3520|3
1655703760000|2022-06-20 05:42:40|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1655703780000|2022-06-20 05:43:00|3528.5|3522.5|3528|3522|3528.8|3522.8|3528|3522|9
1655703790000|2022-06-20 05:43:10|3528.5|3522.5|3528|3522|3528.5|3522.5|3528|3522|3
1655703800000|2022-06-20 05:43:20|3528.3|3522.3|3528.3|3522.3|3528.8|3522.8|3527.8|3521.8|10
1655703810000|2022-06-20 05:43:30|3528|3522|3528.3|3522.3|3528.5|3522.5|3527.8|3521.8|6
1655703820000|2022-06-20 05:43:40|3528.5|3522.5|3528.5|3522.5|3528.8|3522.8|3527.8|3521.8|4
1655703830000|2022-06-20 05:43:50|3528.3|3522.3|3528.3|3522.3|3528.5|3522.5|3527.8|3521.8|10
1655703840000|2022-06-20 05:44:00|3528.5|3522.5|3529.3|3523.3|3529.3|3523.3|3528.5|3522.5|3
1655703850000|2022-06-20 05:44:10|3529.5|3523.5|3529.8|3523.8|3530.3|3524.3|3529.3|3523.3|10
1655703860000|2022-06-20 05:44:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1655703870000|2022-06-20 05:44:30|3529.8|3523.8|3531.3|3525.3|3531.3|3525.3|3529.8|3523.8|6
1655703880000|2022-06-20 05:44:40|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|2
1655703890000|2022-06-20 05:44:50|3531.8|3525.8|3531.8|3525.8|3532|3526|3531.5|3525.5|5
1655703900000|2022-06-20 05:45:00|3531.5|3525.5|3529.3|3523.3|3531.5|3525.5|3529.3|3523.3|5
1655703910000|2022-06-20 05:45:10|3530|3524|3529|3523|3530|3524|3529|3523|9
1655703920000|2022-06-20 05:45:20|3529.8|3523.8|3526.3|3520.3|3529.8|3523.8|3526|3520|10
1655703930000|2022-06-20 05:45:30|3526|3520|3525.3|3519.3|3526.5|3520.5|3525|3519|14
1655703940000|2022-06-20 05:45:40|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525|3519|4
1655703950000|2022-06-20 05:45:50|3525.5|3519.5|3525.3|3519.3|3525.8|3519.8|3524.5|3518.5|9
1655703960000|2022-06-20 05:46:00|3524.5|3518.5|3523.5|3517.5|3527|3521|3523.5|3517.5|17
1655703970000|2022-06-20 05:46:10|3524.5|3518.5|3523.8|3517.8|3524.5|3518.5|3522.8|3516.8|11
1655703980000|2022-06-20 05:46:20|3524.3|3518.3|3523.5|3517.5|3524.5|3518.5|3523|3517|9
1655703990000|2022-06-20 05:46:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|3
1655704000000|2022-06-20 05:46:40|3524.6|3518.6|3525.6|3519.6|3525.6|3519.6|3524.6|3518.6|2
1655704010000|2022-06-20 05:46:50|3525.9|3519.9|3527.3|3521.3|3527.8|3521.8|3525.9|3519.9|9
1655704020000|2022-06-20 05:47:00|3527.5|3521.5|3528|3522|3528.3|3522.3|3527.3|3521.3|6
1655704030000|2022-06-20 05:47:10|3528.3|3522.3|3529.5|3523.5|3529.5|3523.5|3528.3|3522.3|6
1655704040000|2022-06-20 05:47:20|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1655704050000|2022-06-20 05:47:30|3529.8|3523.8|3529.3|3523.3|3530|3524|3529.3|3523.3|7
1655704060000|2022-06-20 05:47:40|3529|3523|3529.5|3523.5|3529.8|3523.8|3528.8|3522.8|8
1655704070000|2022-06-20 05:47:50|3529|3523|3528.5|3522.5|3529|3523|3528.3|3522.3|5
1655704080000|2022-06-20 05:48:00|3528.8|3522.8|3530|3524|3530.5|3524.5|3528.8|3522.8|7
1655704090000|2022-06-20 05:48:10|3530.3|3524.3|3531.1|3525.1|3531.1|3525.1|3528.8|3522.8|11
1655704100000|2022-06-20 05:48:20|3532|3526|3531.3|3525.3|3532.3|3526.3|3531|3525|4
1655704120000|2022-06-20 05:48:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|3
1655704130000|2022-06-20 05:48:50|3531.3|3525.3|3531.5|3525.5|3531.8|3525.8|3531.3|3525.3|3
1655704140000|2022-06-20 05:49:00|3531.3|3525.3|3529.8|3523.8|3531.3|3525.3|3529.8|3523.8|4
1655704150000|2022-06-20 05:49:10|3530|3524|3530.8|3524.8|3530.8|3524.8|3530|3524|4
1655704160000|2022-06-20 05:49:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1655704170000|2022-06-20 05:49:30|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1655704180000|2022-06-20 05:49:40|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1655704190000|2022-06-20 05:49:50|3532|3526|3531.3|3525.3|3532|3526|3531.3|3525.3|2
1655704200000|2022-06-20 05:50:00|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|3
1655704210000|2022-06-20 05:50:10|3530.5|3524.5|3531.5|3525.5|3531.5|3525.5|3530.5|3524.5|4
1655704230000|2022-06-20 05:50:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1655704240000|2022-06-20 05:50:40|3533|3527|3535.5|3529.5|3535.8|3529.8|3533|3527|4
1655704250000|2022-06-20 05:50:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|4
1655704260000|2022-06-20 05:51:00|3534.8|3528.8|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|6
1655704270000|2022-06-20 05:51:10|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3532.8|3526.8|5
1655704280000|2022-06-20 05:51:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|3
1655704290000|2022-06-20 05:51:30|3531.5|3525.5|3535|3529|3535|3529|3531.5|3525.5|8
1655704300000|2022-06-20 05:51:40|3533.5|3527.5|3533.5|3527.5|3534|3528|3533.3|3527.3|4
1655704310000|2022-06-20 05:51:50|3533.3|3527.3|3533|3527|3533.3|3527.3|3533|3527|2
1655704330000|2022-06-20 05:52:10|3532.8|3526.8|3531|3525|3532.8|3526.8|3531|3525|3
1655704340000|2022-06-20 05:52:20|3530.8|3524.8|3532.3|3526.3|3532.3|3526.3|3530.5|3524.5|4
1655704350000|2022-06-20 05:52:30|3532|3526|3532|3526|3532.3|3526.3|3531.5|3525.5|9
1655704360000|2022-06-20 05:52:40|3532.3|3526.3|3534.3|3528.3|3534.3|3528.3|3532.3|3526.3|7
1655704370000|2022-06-20 05:52:50|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|6
1655704380000|2022-06-20 05:53:00|3535|3529|3536|3530|3536.3|3530.3|3535|3529|6
1655704390000|2022-06-20 05:53:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1655704410000|2022-06-20 05:53:30|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|3
1655704430000|2022-06-20 05:53:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1655704440000|2022-06-20 05:54:00|3535.5|3529.5|3535.8|3529.8|3536.3|3530.3|3535.3|3529.3|6
1655704450000|2022-06-20 05:54:10|3536|3530|3539|3533|3540.3|3534.3|3536|3530|18
1655704460000|2022-06-20 05:54:20|3538.5|3532.5|3539.5|3533.5|3540.3|3534.3|3538.5|3532.5|17
1655704470000|2022-06-20 05:54:30|3538.5|3532.5|3540|3534|3540.3|3534.3|3538.5|3532.5|9
1655704480000|2022-06-20 05:54:40|3539|3533|3539.8|3533.8|3540.5|3534.5|3538.8|3532.8|14
1655704490000|2022-06-20 05:54:50|3540.5|3534.5|3540.8|3534.8|3541|3535|3540|3534|11
1655704500000|2022-06-20 05:55:00|3541.3|3535.3|3538.3|3532.3|3541.3|3535.3|3537.8|3531.8|24
1655704510000|2022-06-20 05:55:10|3538.8|3532.8|3539.5|3533.5|3540.3|3534.3|3538.3|3532.3|18
1655704520000|2022-06-20 05:55:20|3540.3|3534.3|3540|3534|3542.3|3536.3|3539.8|3533.8|14
1655704530000|2022-06-20 05:55:30|3540.3|3534.3|3541|3535|3541.3|3535.3|3540|3534|14
1655704540000|2022-06-20 05:55:40|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1655704550000|2022-06-20 05:55:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655704580000|2022-06-20 05:56:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655704590000|2022-06-20 05:56:30|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1655704610000|2022-06-20 05:56:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1655704620000|2022-06-20 05:57:00|3543.5|3537.5|3543.8|3537.8|3544|3538|3543.3|3537.3|10
1655704630000|2022-06-20 05:57:10|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1655704640000|2022-06-20 05:57:20|3543|3537|3543|3537|3543|3537|3543|3537|1
1655704680000|2022-06-20 05:58:00|3542.5|3536.5|3540.8|3534.8|3542.5|3536.5|3540.3|3534.3|4
1655704690000|2022-06-20 05:58:10|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|2
1655704700000|2022-06-20 05:58:20|3540|3534|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|4
1655704710000|2022-06-20 05:58:30|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1655704720000|2022-06-20 05:58:40|3539|3533|3537.8|3531.8|3539|3533|3537.8|3531.8|10
1655704730000|2022-06-20 05:58:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1655704740000|2022-06-20 05:59:00|3537.8|3531.8|3536.5|3530.5|3537.8|3531.8|3536.3|3530.3|5
1655704750000|2022-06-20 05:59:10|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|2
1655704760000|2022-06-20 05:59:20|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1655704770000|2022-06-20 05:59:30|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3535.3|3529.3|3
1655704790000|2022-06-20 05:59:50|3535.5|3529.5|3536.8|3530.8|3536.8|3530.8|3535.5|3529.5|3
1655704800000|2022-06-20 06:00:00|3537.5|3531.5|3537|3531|3538|3532|3536.3|3530.3|7
1655704830000|2022-06-20 06:00:30|3536.8|3530.8|3536|3530|3536.8|3530.8|3536|3530|2
1655704840000|2022-06-20 06:00:40|3535|3529|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|4
1655704850000|2022-06-20 06:00:50|3534.5|3528.5|3533.3|3527.3|3534.5|3528.5|3533.3|3527.3|5
1655704860000|2022-06-20 06:01:00|3533.5|3527.5|3535.3|3529.3|3535.3|3529.3|3533.5|3527.5|5
1655704870000|2022-06-20 06:01:10|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1655704880000|2022-06-20 06:01:20|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1655704890000|2022-06-20 06:01:30|3535|3529|3532.5|3526.5|3535|3529|3532.5|3526.5|7
1655704900000|2022-06-20 06:01:40|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532|3526|3
1655704910000|2022-06-20 06:01:50|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1655704930000|2022-06-20 06:02:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655704950000|2022-06-20 06:02:30|3532|3526|3532.5|3526.5|3532.5|3526.5|3532|3526|2
1655704970000|2022-06-20 06:02:50|3532.8|3526.8|3533.3|3527.3|3533.3|3527.3|3532.8|3526.8|3
1655704980000|2022-06-20 06:03:00|3533|3527|3531.8|3525.8|3533|3527|3531.8|3525.8|6
1655704990000|2022-06-20 06:03:10|3532|3526|3532|3526|3532.3|3526.3|3532|3526|3
1655705000000|2022-06-20 06:03:20|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1655705010000|2022-06-20 06:03:30|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|2
1655705040000|2022-06-20 06:04:00|3532.8|3526.8|3533.5|3527.5|3533.8|3527.8|3532.8|3526.8|7
1655705060000|2022-06-20 06:04:20|3533.8|3527.8|3534.3|3528.3|3534.3|3528.3|3533.8|3527.8|3
1655705110000|2022-06-20 06:05:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1655705140000|2022-06-20 06:05:40|3534.8|3528.8|3535.5|3529.5|3535.5|3529.5|3534.8|3528.8|3
1655705150000|2022-06-20 06:05:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1655705160000|2022-06-20 06:06:00|3536|3530|3538|3532|3538.3|3532.3|3536|3530|7
1655705170000|2022-06-20 06:06:10|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|3
1655705190000|2022-06-20 06:06:30|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655705210000|2022-06-20 06:06:50|3538|3532|3538|3532|3538|3532|3537.8|3531.8|3
1655705220000|2022-06-20 06:07:00|3538.3|3532.3|3538|3532|3539|3533|3538|3532|8
1655705230000|2022-06-20 06:07:10|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|4
1655705240000|2022-06-20 06:07:20|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655705280000|2022-06-20 06:08:00|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1655705300000|2022-06-20 06:08:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1655705330000|2022-06-20 06:08:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655705360000|2022-06-20 06:09:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1655705370000|2022-06-20 06:09:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655705380000|2022-06-20 06:09:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1655705400000|2022-06-20 06:10:00|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1655705410000|2022-06-20 06:10:10|3538.3|3532.3|3538.8|3532.8|3539|3533|3538.3|3532.3|4
1655705420000|2022-06-20 06:10:20|3538.5|3532.5|3538|3532|3539.3|3533.3|3538|3532|4
1655705430000|2022-06-20 06:10:30|3539|3533|3538.3|3532.3|3539|3533|3538.3|3532.3|2
1655705440000|2022-06-20 06:10:40|3538|3532|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|4
1655705460000|2022-06-20 06:11:00|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1655705470000|2022-06-20 06:11:10|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1655705480000|2022-06-20 06:11:20|3537.5|3531.5|3535.3|3529.3|3537.5|3531.5|3534.8|3528.8|11
1655705490000|2022-06-20 06:11:30|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|2
1655705500000|2022-06-20 06:11:40|3534.3|3528.3|3535.3|3529.3|3535.3|3529.3|3534.3|3528.3|5
1655705510000|2022-06-20 06:11:50|3535|3529|3535|3529|3535.8|3529.8|3534.8|3528.8|11
1655705520000|2022-06-20 06:12:00|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1655705550000|2022-06-20 06:12:30|3535.5|3529.5|3537|3531|3537|3531|3535.5|3529.5|6
1655705580000|2022-06-20 06:13:00|3537.3|3531.3|3539.5|3533.5|3539.5|3533.5|3537.3|3531.3|4
1655705590000|2022-06-20 06:13:10|3539.3|3533.3|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|2
1655705600000|2022-06-20 06:13:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1655705610000|2022-06-20 06:13:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1655705650000|2022-06-20 06:14:10|3539.5|3533.5|3537|3531|3539.5|3533.5|3537|3531|2
1655705660000|2022-06-20 06:14:20|3536.8|3530.8|3537|3531|3537|3531|3535.8|3529.8|7
1655705680000|2022-06-20 06:14:40|3536.8|3530.8|3535.3|3529.3|3536.8|3530.8|3535.3|3529.3|3
1655705690000|2022-06-20 06:14:50|3535|3529|3535|3529|3535|3529|3535|3529|1
1655705700000|2022-06-20 06:15:00|3535.3|3529.3|3536|3530|3536.5|3530.5|3535.3|3529.3|10
1655705710000|2022-06-20 06:15:10|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1655705720000|2022-06-20 06:15:20|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1655705730000|2022-06-20 06:15:30|3537.3|3531.3|3537.8|3531.8|3537.8|3531.8|3537|3531|12
1655705740000|2022-06-20 06:15:40|3538|3532|3537|3531|3538|3532|3537|3531|4
1655705750000|2022-06-20 06:15:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3536.5|3530.5|6
1655705760000|2022-06-20 06:16:00|3537.5|3531.5|3539|3533|3539.8|3533.8|3537.5|3531.5|9
1655705770000|2022-06-20 06:16:10|3538.5|3532.5|3537.3|3531.3|3538.5|3532.5|3537.3|3531.3|7
1655705780000|2022-06-20 06:16:20|3537|3531|3537|3531|3537.3|3531.3|3537|3531|3
1655705790000|2022-06-20 06:16:30|3538.9|3532.9|3539.8|3533.8|3539.9|3533.9|3538.9|3532.9|8
1655705810000|2022-06-20 06:16:50|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1655705860000|2022-06-20 06:17:40|3538.5|3532.5|3539|3533|3539.6|3533.6|3538.5|3532.5|7
1655705870000|2022-06-20 06:17:50|3538.8|3532.8|3538|3532|3539|3533|3538|3532|6
1655705880000|2022-06-20 06:18:00|3537.8|3531.8|3538.5|3532.5|3538.8|3532.8|3537.8|3531.8|9
1655705900000|2022-06-20 06:18:20|3538.3|3532.3|3538.8|3532.8|3539|3533|3538.3|3532.3|3
1655705920000|2022-06-20 06:18:40|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1655705930000|2022-06-20 06:18:50|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|3
1655705950000|2022-06-20 06:19:10|3538.8|3532.8|3539|3533|3539|3533|3538.5|3532.5|3
1655705960000|2022-06-20 06:19:20|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1655706000000|2022-06-20 06:20:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655706030000|2022-06-20 06:20:30|3537|3531|3534.8|3528.8|3537|3531|3534.5|3528.5|4
1655706040000|2022-06-20 06:20:40|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1655706050000|2022-06-20 06:20:50|3535.5|3529.5|3535|3529|3535.5|3529.5|3534.8|3528.8|4
1655706060000|2022-06-20 06:21:00|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3533.8|3527.8|4
1655706070000|2022-06-20 06:21:10|3534.5|3528.5|3536|3530|3536|3530|3534.5|3528.5|3
1655706080000|2022-06-20 06:21:20|3535.3|3529.3|3536|3530|3536.5|3530.5|3535|3529|10
1655706110000|2022-06-20 06:21:50|3535|3529|3534.8|3528.8|3535|3529|3534|3528|9
1655706130000|2022-06-20 06:22:10|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1655706140000|2022-06-20 06:22:20|3536.8|3530.8|3538|3532|3538|3532|3536.8|3530.8|3
1655706150000|2022-06-20 06:22:30|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|2
1655706160000|2022-06-20 06:22:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655706170000|2022-06-20 06:22:50|3538|3532|3537.3|3531.3|3538|3532|3537.3|3531.3|3
1655706210000|2022-06-20 06:23:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1655706220000|2022-06-20 06:23:40|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|4
1655706230000|2022-06-20 06:23:50|3536.8|3530.8|3536|3530|3537|3531|3536|3530|5
1655706240000|2022-06-20 06:24:00|3534.5|3528.5|3533.8|3527.8|3534.5|3528.5|3533|3527|7
1655706250000|2022-06-20 06:24:10|3533.3|3527.3|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|3
1655706260000|2022-06-20 06:24:20|3532.8|3526.8|3531.5|3525.5|3533|3527|3531.5|3525.5|7
1655706270000|2022-06-20 06:24:30|3532|3526|3532|3526|3532|3526|3531.5|3525.5|4
1655706290000|2022-06-20 06:24:50|3531.5|3525.5|3530.5|3524.5|3531.5|3525.5|3530.5|3524.5|7
1655706300000|2022-06-20 06:25:00|3531|3525|3531.3|3525.3|3531.3|3525.3|3530.5|3524.5|5
1655706310000|2022-06-20 06:25:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655706330000|2022-06-20 06:25:30|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1655706340000|2022-06-20 06:25:40|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|4
1655706500000|2022-06-20 06:28:20|3532.3|3526.3|3530.3|3524.3|3532.3|3526.3|3530.3|3524.3|9
1655706510000|2022-06-20 06:28:30|3530.5|3524.5|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|4
1655706520000|2022-06-20 06:28:40|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|4
1655706530000|2022-06-20 06:28:50|3530.8|3524.8|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|7
1655706540000|2022-06-20 06:29:00|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|4
1655706560000|2022-06-20 06:29:20|3530.3|3524.3|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|6
1655706570000|2022-06-20 06:29:30|3529.3|3523.3|3529.3|3523.3|3530|3524|3529.3|3523.3|4
1655706590000|2022-06-20 06:29:50|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1655706600000|2022-06-20 06:30:00|3529|3523|3528.5|3522.5|3529|3523|3528.5|3522.5|3
1655706610000|2022-06-20 06:30:10|3529|3523|3528.3|3522.3|3529.5|3523.5|3528.3|3522.3|8
1655706620000|2022-06-20 06:30:20|3528|3522|3527.8|3521.8|3528|3522|3527.3|3521.3|6
1655706630000|2022-06-20 06:30:30|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|4
1655706640000|2022-06-20 06:30:40|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1655706660000|2022-06-20 06:31:00|3526|3520|3524.1|3518.1|3526|3520|3524.1|3518.1|2
1655706670000|2022-06-20 06:31:10|3523.9|3517.9|3522.5|3516.5|3523.9|3517.9|3522.5|3516.5|6
1655706680000|2022-06-20 06:31:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655706690000|2022-06-20 06:31:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1655706700000|2022-06-20 06:31:40|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655706720000|2022-06-20 06:32:00|3523|3517|3523|3517|3523|3517|3523|3517|1
1655706730000|2022-06-20 06:32:10|3523.3|3517.3|3525.5|3519.5|3526|3520|3523.3|3517.3|6
1655706740000|2022-06-20 06:32:20|3525.3|3519.3|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|5
1655706770000|2022-06-20 06:32:50|3525.5|3519.5|3524.5|3518.5|3526.5|3520.5|3524.5|3518.5|4
1655706780000|2022-06-20 06:33:00|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523|3517|6
1655706790000|2022-06-20 06:33:10|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|2
1655706800000|2022-06-20 06:33:20|3524.5|3518.5|3523|3517|3524.8|3518.8|3520.5|3514.5|13
1655706810000|2022-06-20 06:33:30|3522.8|3516.8|3522.5|3516.5|3522.8|3516.8|3522.5|3516.5|2
1655706820000|2022-06-20 06:33:40|3523.5|3517.5|3522.8|3516.8|3524.8|3518.8|3522.5|3516.5|14
1655706830000|2022-06-20 06:33:50|3523|3517|3522.5|3516.5|3524.5|3518.5|3521.5|3515.5|15
1655706840000|2022-06-20 06:34:00|3522.3|3516.3|3522.8|3516.8|3523.3|3517.3|3521|3515|12
1655706850000|2022-06-20 06:34:10|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.5|3516.5|3
1655706860000|2022-06-20 06:34:20|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|4
1655706870000|2022-06-20 06:34:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522|3516|5
1655706880000|2022-06-20 06:34:40|3522.3|3516.3|3522|3516|3522.5|3516.5|3522|3516|3
1655706890000|2022-06-20 06:34:50|3521.3|3515.3|3522.5|3516.5|3522.5|3516.5|3521.3|3515.3|2
1655706900000|2022-06-20 06:35:00|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|6
1655706910000|2022-06-20 06:35:10|3522.5|3516.5|3522.8|3516.8|3523|3517|3521.3|3515.3|8
1655706920000|2022-06-20 06:35:20|3522.5|3516.5|3522.3|3516.3|3522.8|3516.8|3522|3516|8
1655706930000|2022-06-20 06:35:30|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1655706940000|2022-06-20 06:35:40|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|2
1655706950000|2022-06-20 06:35:50|3522.5|3516.5|3523.3|3517.3|3523.3|3517.3|3521.3|3515.3|10
1655706960000|2022-06-20 06:36:00|3523.5|3517.5|3524|3518|3524.8|3518.8|3522.8|3516.8|12
1655706970000|2022-06-20 06:36:10|3525|3519|3524.5|3518.5|3525.3|3519.3|3524|3518|4
1655706980000|2022-06-20 06:36:20|3525|3519|3524.8|3518.8|3525.3|3519.3|3524.5|3518.5|6
1655706990000|2022-06-20 06:36:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655707000000|2022-06-20 06:36:40|3524.5|3518.5|3527|3521|3528.5|3522.5|3524.5|3518.5|8
1655707010000|2022-06-20 06:36:50|3527.3|3521.3|3528|3522|3528|3522|3525.5|3519.5|11
1655707020000|2022-06-20 06:37:00|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528|3522|4
1655707040000|2022-06-20 06:37:20|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1655707050000|2022-06-20 06:37:30|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|4
1655707060000|2022-06-20 06:37:40|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|2
1655707070000|2022-06-20 06:37:50|3529.5|3523.5|3529.3|3523.3|3529.8|3523.8|3529.3|3523.3|4
1655707080000|2022-06-20 06:38:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1655707090000|2022-06-20 06:38:10|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1655707110000|2022-06-20 06:38:30|3529.8|3523.8|3530|3524|3530.3|3524.3|3529.8|3523.8|4
1655707140000|2022-06-20 06:39:00|3530.3|3524.3|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|3
1655707160000|2022-06-20 06:39:20|3532.8|3526.8|3533.3|3527.3|3533.3|3527.3|3532.8|3526.8|4
1655707190000|2022-06-20 06:39:50|3533.5|3527.5|3534|3528|3534|3528|3533.5|3527.5|5
1655707200000|2022-06-20 06:40:00|3534.3|3528.3|3534.5|3528.5|3534.8|3528.8|3534.3|3528.3|3
1655707210000|2022-06-20 06:40:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1655707220000|2022-06-20 06:40:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1655707270000|2022-06-20 06:41:10|3534.3|3528.3|3529.8|3523.8|3534.3|3528.3|3529.8|3523.8|4
1655707280000|2022-06-20 06:41:20|3529.5|3523.5|3531.5|3525.5|3531.5|3525.5|3528.5|3522.5|6
1655707290000|2022-06-20 06:41:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655707300000|2022-06-20 06:41:40|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|3
1655707320000|2022-06-20 06:42:00|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1655707330000|2022-06-20 06:42:10|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1655707350000|2022-06-20 06:42:30|3533|3527|3535.5|3529.5|3536|3530|3533|3527|5
1655707360000|2022-06-20 06:42:40|3535.8|3529.8|3537|3531|3537|3531|3535.8|3529.8|5
1655707370000|2022-06-20 06:42:50|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|3
1655707380000|2022-06-20 06:43:00|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1655707400000|2022-06-20 06:43:20|3537|3531|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1655707430000|2022-06-20 06:43:50|3536.3|3530.3|3535.8|3529.8|3536.3|3530.3|3534.8|3528.8|6
1655707440000|2022-06-20 06:44:00|3535.5|3529.5|3533.8|3527.8|3535.5|3529.5|3532.8|3526.8|9
1655707450000|2022-06-20 06:44:10|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|2
1655707460000|2022-06-20 06:44:20|3535|3529|3535.5|3529.5|3535.5|3529.5|3534.5|3528.5|4
1655707470000|2022-06-20 06:44:30|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.5|3529.5|5
1655707480000|2022-06-20 06:44:40|3536|3530|3536|3530|3536|3530|3536|3530|1
1655707490000|2022-06-20 06:44:50|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1655707500000|2022-06-20 06:45:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1655707510000|2022-06-20 06:45:10|3536.3|3530.3|3537|3531|3537|3531|3536.3|3530.3|3
1655707530000|2022-06-20 06:45:30|3536.5|3530.5|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|2
1655707540000|2022-06-20 06:45:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655707550000|2022-06-20 06:45:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1655707560000|2022-06-20 06:46:00|3539|3533|3538.3|3532.3|3539|3533|3538|3532|4
1655707570000|2022-06-20 06:46:10|3538.5|3532.5|3538|3532|3538.8|3532.8|3538|3532|4
1655707600000|2022-06-20 06:46:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655707610000|2022-06-20 06:46:50|3538|3532|3537.3|3531.3|3538|3532|3536|3530|8
1655707620000|2022-06-20 06:47:00|3537|3531|3536.3|3530.3|3537|3531|3536|3530|9
1655707630000|2022-06-20 06:47:10|3536.5|3530.5|3536.8|3530.8|3537|3531|3536.5|3530.5|4
1655707640000|2022-06-20 06:47:20|3536.5|3530.5|3537|3531|3537.3|3531.3|3536|3530|5
1655707650000|2022-06-20 06:47:30|3537.3|3531.3|3536.8|3530.8|3537.5|3531.5|3536.3|3530.3|6
1655707660000|2022-06-20 06:47:40|3536.5|3530.5|3534.8|3528.8|3536.5|3530.5|3534.8|3528.8|4
1655707670000|2022-06-20 06:47:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1655707680000|2022-06-20 06:48:00|3534.3|3528.3|3533.5|3527.5|3534.3|3528.3|3533.3|3527.3|4
1655707690000|2022-06-20 06:48:10|3534|3528|3534|3528|3534|3528|3534|3528|1
1655707720000|2022-06-20 06:48:40|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|2
1655707730000|2022-06-20 06:48:50|3535.3|3529.3|3536|3530|3536|3530|3535.3|3529.3|3
1655707740000|2022-06-20 06:49:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655707750000|2022-06-20 06:49:10|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1655707760000|2022-06-20 06:49:20|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1655707770000|2022-06-20 06:49:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1655707790000|2022-06-20 06:49:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655707800000|2022-06-20 06:50:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1655707810000|2022-06-20 06:50:10|3536.3|3530.3|3532.8|3526.8|3536.3|3530.3|3532.8|3526.8|7
1655707820000|2022-06-20 06:50:20|3533|3527|3533|3527|3533|3527|3533|3527|1
1655707840000|2022-06-20 06:50:40|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1655707860000|2022-06-20 06:51:00|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|2
1655707910000|2022-06-20 06:51:50|3532|3526|3532|3526|3532|3526|3532|3526|1
1655707920000|2022-06-20 06:52:00|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1655707960000|2022-06-20 06:52:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1655707970000|2022-06-20 06:52:50|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1655708000000|2022-06-20 06:53:20|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1655708020000|2022-06-20 06:53:40|3532|3526|3533.8|3527.8|3533.8|3527.8|3532|3526|3
1655708030000|2022-06-20 06:53:50|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1655708050000|2022-06-20 06:54:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1655708060000|2022-06-20 06:54:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1655708070000|2022-06-20 06:54:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1655708090000|2022-06-20 06:54:50|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|2
1655708110000|2022-06-20 06:55:10|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655708140000|2022-06-20 06:55:40|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655708150000|2022-06-20 06:55:50|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655708160000|2022-06-20 06:56:00|3533.4|3527.4|3532.6|3526.6|3533.4|3527.4|3531.9|3525.9|3
1655708170000|2022-06-20 06:56:10|3533.4|3527.4|3533.6|3527.6|3534.1|3528.1|3533.4|3527.4|4
1655708180000|2022-06-20 06:56:20|3533.9|3527.9|3533.4|3527.4|3533.9|3527.9|3533.4|3527.4|3
1655708190000|2022-06-20 06:56:30|3533.6|3527.6|3533.9|3527.9|3533.9|3527.9|3533.6|3527.6|2
1655708200000|2022-06-20 06:56:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655708210000|2022-06-20 06:56:50|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655708220000|2022-06-20 06:57:00|3533.1|3527.1|3532.4|3526.4|3533.1|3527.1|3532.4|3526.4|2
1655708230000|2022-06-20 06:57:10|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.9|3525.9|2
1655708250000|2022-06-20 06:57:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655708280000|2022-06-20 06:58:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655708290000|2022-06-20 06:58:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655708360000|2022-06-20 06:59:20|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|2
1655708380000|2022-06-20 06:59:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655708390000|2022-06-20 06:59:50|3531.6|3525.6|3531.9|3525.9|3532.1|3526.1|3531.4|3525.4|5
1655708400000|2022-06-20 07:00:00|3532.4|3526.4|3538.9|3532.9|3539.9|3533.9|3532.4|3526.4|18
1655708410000|2022-06-20 07:00:10|3539.1|3533.1|3536.4|3530.4|3539.4|3533.4|3536.4|3530.4|6
1655708420000|2022-06-20 07:00:20|3536.6|3530.6|3533|3527|3538.4|3532.4|3533|3527|11
1655708460000|2022-06-20 07:01:00|3532.4|3526.4|3531.9|3525.9|3532.4|3526.4|3530.4|3524.4|7
1655708470000|2022-06-20 07:01:10|3531.6|3525.6|3530.9|3524.9|3531.6|3525.6|3530.9|3524.9|3
1655708480000|2022-06-20 07:01:20|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|3
1655708490000|2022-06-20 07:01:30|3530.6|3524.6|3530.4|3524.4|3530.6|3524.6|3530.4|3524.4|4
1655708500000|2022-06-20 07:01:40|3530.6|3524.6|3529.9|3523.9|3531.4|3525.4|3529.9|3523.9|6
1655708510000|2022-06-20 07:01:50|3530.1|3524.1|3528.1|3522.1|3530.1|3524.1|3525.6|3519.6|7
1655708520000|2022-06-20 07:02:00|3527.9|3521.9|3527.1|3521.1|3527.9|3521.9|3526.4|3520.4|5
1655708530000|2022-06-20 07:02:10|3526.9|3520.9|3526.4|3520.4|3526.9|3520.9|3525.9|3519.9|4
1655708540000|2022-06-20 07:02:20|3526.6|3520.6|3525.1|3519.1|3526.6|3520.6|3525.1|3519.1|5
1655708550000|2022-06-20 07:02:30|3524.9|3518.9|3525.6|3519.6|3525.6|3519.6|3524.9|3518.9|4
1655708560000|2022-06-20 07:02:40|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.6|3519.6|2
1655708570000|2022-06-20 07:02:50|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3524.1|3518.1|6
1655708580000|2022-06-20 07:03:00|3524.4|3518.4|3523.1|3517.1|3524.4|3518.4|3523.1|3517.1|6
1655708590000|2022-06-20 07:03:10|3522.9|3516.9|3520.6|3514.6|3522.9|3516.9|3520.6|3514.6|9
1655708640000|2022-06-20 07:04:00|3520.1|3514.1|3518.6|3512.6|3520.1|3514.1|3518.1|3512.1|8
1655708650000|2022-06-20 07:04:10|3518.4|3512.4|3518.6|3512.6|3518.6|3512.6|3517.9|3511.9|7
1655708680000|2022-06-20 07:04:40|3518.9|3512.9|3518.4|3512.4|3518.9|3512.9|3518.1|3512.1|4
1655708700000|2022-06-20 07:05:00|3518.1|3512.1|3516.6|3510.6|3518.1|3512.1|3516.6|3510.6|3
1655708710000|2022-06-20 07:05:10|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1655708720000|2022-06-20 07:05:20|3516.6|3510.6|3519.9|3513.9|3519.9|3513.9|3516.6|3510.6|6
1655708730000|2022-06-20 07:05:30|3520.1|3514.1|3521.4|3515.4|3521.4|3515.4|3520.1|3514.1|4
1655708740000|2022-06-20 07:05:40|3521.6|3515.6|3522.4|3516.4|3523.6|3517.6|3521.6|3515.6|11
1655708750000|2022-06-20 07:05:50|3522.1|3516.1|3522.4|3516.4|3522.6|3516.6|3522.1|3516.1|3
1655708760000|2022-06-20 07:06:00|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.4|3515.4|4
1655708780000|2022-06-20 07:06:20|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1655708800000|2022-06-20 07:06:40|3521.6|3515.6|3519.6|3513.6|3521.6|3515.6|3519.6|3513.6|6
1655708810000|2022-06-20 07:06:50|3519.4|3513.4|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|2
1655708820000|2022-06-20 07:07:00|3519.9|3513.9|3518.6|3512.6|3519.9|3513.9|3518.6|3512.6|5
1655708830000|2022-06-20 07:07:10|3518.4|3512.4|3516.6|3510.6|3518.6|3512.6|3516.4|3510.4|7
1655708840000|2022-06-20 07:07:20|3516.4|3510.4|3514.9|3508.9|3516.4|3510.4|3514.9|3508.9|3
1655708850000|2022-06-20 07:07:30|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3514.9|3508.9|3
1655708860000|2022-06-20 07:07:40|3515.4|3509.4|3517.4|3511.4|3517.4|3511.4|3515.4|3509.4|4
1655708870000|2022-06-20 07:07:50|3517.1|3511.1|3515.4|3509.4|3517.1|3511.1|3514.9|3508.9|8
1655708880000|2022-06-20 07:08:00|3515.1|3509.1|3514.1|3508.1|3515.1|3509.1|3513.9|3507.9|3
1655708890000|2022-06-20 07:08:10|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1655708900000|2022-06-20 07:08:20|3515.9|3509.9|3512.9|3506.9|3515.9|3509.9|3512.9|3506.9|4
1655708910000|2022-06-20 07:08:30|3512.6|3506.6|3511.5|3505.5|3512.6|3506.6|3510.8|3504.8|7
1655708940000|2022-06-20 07:09:00|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1655708950000|2022-06-20 07:09:10|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|4
1655708980000|2022-06-20 07:09:40|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.1|3504.1|3
1655708990000|2022-06-20 07:09:50|3510.1|3504.1|3510.6|3504.6|3510.6|3504.6|3509.9|3503.9|3
1655709010000|2022-06-20 07:10:10|3510.1|3504.1|3510.6|3504.6|3510.6|3504.6|3510.1|3504.1|2
1655709020000|2022-06-20 07:10:20|3510.4|3504.4|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|3
1655709050000|2022-06-20 07:10:50|3510.1|3504.1|3510.9|3504.9|3511.9|3505.9|3510.1|3504.1|6
1655709070000|2022-06-20 07:11:10|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1655709100000|2022-06-20 07:11:40|3510.6|3504.6|3512.6|3506.6|3512.6|3506.6|3510.6|3504.6|5
1655709110000|2022-06-20 07:11:50|3512.9|3506.9|3513.1|3507.1|3513.1|3507.1|3512.9|3506.9|4
1655709120000|2022-06-20 07:12:00|3513.9|3507.9|3513.1|3507.1|3514.4|3508.4|3513.1|3507.1|5
1655709130000|2022-06-20 07:12:10|3512.9|3506.9|3511.6|3505.6|3512.9|3506.9|3511.6|3505.6|5
1655709140000|2022-06-20 07:12:20|3511.1|3505.1|3509.4|3503.4|3511.1|3505.1|3509.4|3503.4|7
1655709150000|2022-06-20 07:12:30|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655709190000|2022-06-20 07:13:10|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1655709200000|2022-06-20 07:13:20|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1655709210000|2022-06-20 07:13:30|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1655709240000|2022-06-20 07:14:00|3508.6|3502.6|3505.9|3499.9|3508.6|3502.6|3505.9|3499.9|5
1655709270000|2022-06-20 07:14:30|3506.1|3500.1|3506.9|3500.9|3507.1|3501.1|3506.1|3500.1|3
1655709280000|2022-06-20 07:14:40|3506.6|3500.6|3505.1|3499.1|3506.6|3500.6|3505.1|3499.1|2
1655709290000|2022-06-20 07:14:50|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|3
1655709300000|2022-06-20 07:15:00|3503.9|3497.9|3503.4|3497.4|3503.9|3497.9|3503.4|3497.4|3
1655709310000|2022-06-20 07:15:10|3503.6|3497.6|3506.1|3500.1|3506.6|3500.6|3503.6|3497.6|6
1655709320000|2022-06-20 07:15:20|3505.6|3499.6|3503.4|3497.4|3505.6|3499.6|3503.4|3497.4|6
1655709330000|2022-06-20 07:15:30|3503.1|3497.1|3500.9|3494.9|3503.9|3497.9|3500.9|3494.9|3
1655709340000|2022-06-20 07:15:40|3501.1|3495.1|3501.4|3495.4|3502.4|3496.4|3501.1|3495.1|5
1655709360000|2022-06-20 07:16:00|3501.1|3495.1|3501.1|3495.1|3501.4|3495.4|3500.6|3494.6|8
1655709380000|2022-06-20 07:16:20|3501.4|3495.4|3502.6|3496.6|3502.9|3496.9|3501.4|3495.4|9
1655709400000|2022-06-20 07:16:40|3502.4|3496.4|3501.6|3495.6|3502.4|3496.4|3501.6|3495.6|6
1655709410000|2022-06-20 07:16:50|3502.6|3496.6|3503.9|3497.9|3503.9|3497.9|3502.6|3496.6|2
1655709420000|2022-06-20 07:17:00|3504.1|3498.1|3505.9|3499.9|3505.9|3499.9|3504.1|3498.1|5
1655709430000|2022-06-20 07:17:10|3506.1|3500.1|3508.1|3502.1|3509.1|3503.1|3506.1|3500.1|9
1655709440000|2022-06-20 07:17:20|3507.9|3501.9|3506.4|3500.4|3507.9|3501.9|3506.4|3500.4|4
1655709450000|2022-06-20 07:17:30|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|2
1655709460000|2022-06-20 07:17:40|3506.4|3500.4|3504.4|3498.4|3506.4|3500.4|3504.4|3498.4|5
1655709470000|2022-06-20 07:17:50|3504.6|3498.6|3506.1|3500.1|3506.1|3500.1|3504.6|3498.6|4
1655709480000|2022-06-20 07:18:00|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1655709490000|2022-06-20 07:18:10|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|6
1655709500000|2022-06-20 07:18:20|3506.6|3500.6|3506.4|3500.4|3507.1|3501.1|3506.4|3500.4|5
1655709510000|2022-06-20 07:18:30|3506.1|3500.1|3505.6|3499.6|3506.1|3500.1|3505.6|3499.6|3
1655709520000|2022-06-20 07:18:40|3505.4|3499.4|3506.4|3500.4|3506.4|3500.4|3505.4|3499.4|4
1655709530000|2022-06-20 07:18:50|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|3
1655709540000|2022-06-20 07:19:00|3506.4|3500.4|3505.1|3499.1|3506.4|3500.4|3505.1|3499.1|5
1655709560000|2022-06-20 07:19:20|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|2
1655709570000|2022-06-20 07:19:30|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655709580000|2022-06-20 07:19:40|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1655709590000|2022-06-20 07:19:50|3504.4|3498.4|3505.1|3499.1|3505.1|3499.1|3504.1|3498.1|4
1655709600000|2022-06-20 07:20:00|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655709610000|2022-06-20 07:20:10|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|2
1655709620000|2022-06-20 07:20:20|3505.6|3499.6|3506.9|3500.9|3508.4|3502.4|3505.6|3499.6|6
1655709630000|2022-06-20 07:20:30|3506.6|3500.6|3505.9|3499.9|3506.6|3500.6|3505.9|3499.9|2
1655709640000|2022-06-20 07:20:40|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|3
1655709650000|2022-06-20 07:20:50|3507.1|3501.1|3505.9|3499.9|3507.1|3501.1|3505.9|3499.9|5
1655709660000|2022-06-20 07:21:00|3505.6|3499.6|3507.6|3501.6|3507.9|3501.9|3505.6|3499.6|7
1655709670000|2022-06-20 07:21:10|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1655709680000|2022-06-20 07:21:20|3507.6|3501.6|3507.1|3501.1|3507.6|3501.6|3506.4|3500.4|5
1655709690000|2022-06-20 07:21:30|3507.4|3501.4|3508.1|3502.1|3508.1|3502.1|3506.6|3500.6|7
1655709700000|2022-06-20 07:21:40|3508.4|3502.4|3509.6|3503.6|3509.6|3503.6|3508.4|3502.4|4
1655709710000|2022-06-20 07:21:50|3509.9|3503.9|3510.4|3504.4|3512.1|3506.1|3509.6|3503.6|11
1655709720000|2022-06-20 07:22:00|3510.1|3504.1|3511.4|3505.4|3511.4|3505.4|3509.9|3503.9|5
1655709730000|2022-06-20 07:22:10|3511.6|3505.6|3512.1|3506.1|3512.1|3506.1|3511.4|3505.4|4
1655709740000|2022-06-20 07:22:20|3512.4|3506.4|3512.4|3506.4|3513.6|3507.6|3512.4|3506.4|5
1655709750000|2022-06-20 07:22:30|3511.9|3505.9|3510.9|3504.9|3511.9|3505.9|3510.9|3504.9|5
1655709760000|2022-06-20 07:22:40|3511.1|3505.1|3511.4|3505.4|3512.1|3506.1|3511.1|3505.1|8
1655709770000|2022-06-20 07:22:50|3511.6|3505.6|3511.1|3505.1|3512.1|3506.1|3511.1|3505.1|5
1655709780000|2022-06-20 07:23:00|3510.9|3504.9|3513.1|3507.1|3513.1|3507.1|3510.6|3504.6|7
1655709790000|2022-06-20 07:23:10|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3511.6|3505.6|4
1655709800000|2022-06-20 07:23:20|3512.9|3506.9|3513.4|3507.4|3513.4|3507.4|3512.9|3506.9|3
1655709810000|2022-06-20 07:23:30|3513.1|3507.1|3512.6|3506.6|3513.1|3507.1|3512.4|3506.4|5
1655709820000|2022-06-20 07:23:40|3512.4|3506.4|3511.6|3505.6|3512.4|3506.4|3511.6|3505.6|3
1655709830000|2022-06-20 07:23:50|3512.4|3506.4|3511.4|3505.4|3512.4|3506.4|3511.4|3505.4|4
1655709840000|2022-06-20 07:24:00|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655709850000|2022-06-20 07:24:10|3510.4|3504.4|3511.9|3505.9|3511.9|3505.9|3510.4|3504.4|4
1655709860000|2022-06-20 07:24:20|3512.1|3506.1|3511.4|3505.4|3512.1|3506.1|3511.4|3505.4|4
1655709870000|2022-06-20 07:24:30|3511.6|3505.6|3512.1|3506.1|3512.4|3506.4|3511.6|3505.6|3
1655709890000|2022-06-20 07:24:50|3512.6|3506.6|3515.6|3509.6|3515.6|3509.6|3512.6|3506.6|5
1655709910000|2022-06-20 07:25:10|3515.4|3509.4|3513.1|3507.1|3515.4|3509.4|3513.1|3507.1|8
1655709920000|2022-06-20 07:25:20|3513.4|3507.4|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|3
1655709940000|2022-06-20 07:25:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655709960000|2022-06-20 07:26:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3512.9|3506.9|5
1655709990000|2022-06-20 07:26:30|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655710000000|2022-06-20 07:26:40|3514.1|3508.1|3513.4|3507.4|3514.1|3508.1|3513.4|3507.4|3
1655710010000|2022-06-20 07:26:50|3513.1|3507.1|3511.4|3505.4|3513.4|3507.4|3511.4|3505.4|4
1655710020000|2022-06-20 07:27:00|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655710030000|2022-06-20 07:27:10|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1655710060000|2022-06-20 07:27:40|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|4
1655710070000|2022-06-20 07:27:50|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|2
1655710080000|2022-06-20 07:28:00|3508.6|3502.6|3507.9|3501.9|3508.6|3502.6|3507.9|3501.9|3
1655710090000|2022-06-20 07:28:10|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|2
1655710100000|2022-06-20 07:28:20|3507.1|3501.1|3507.9|3501.9|3507.9|3501.9|3507.1|3501.1|2
1655710110000|2022-06-20 07:28:30|3508.1|3502.1|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|2
1655710120000|2022-06-20 07:28:40|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3506.9|3500.9|5
1655710130000|2022-06-20 07:28:50|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1655710140000|2022-06-20 07:29:00|3507.1|3501.1|3506.1|3500.1|3507.1|3501.1|3506.1|3500.1|3
1655710150000|2022-06-20 07:29:10|3506.4|3500.4|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|3
1655710160000|2022-06-20 07:29:20|3506.6|3500.6|3506.9|3500.9|3507.1|3501.1|3506.6|3500.6|4
1655710170000|2022-06-20 07:29:30|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655710180000|2022-06-20 07:29:40|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1655710190000|2022-06-20 07:29:50|3505.4|3499.4|3505.9|3499.9|3505.9|3499.9|3505.4|3499.4|3
1655710200000|2022-06-20 07:30:00|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1655710210000|2022-06-20 07:30:10|3505.9|3499.9|3505.4|3499.4|3505.9|3499.9|3505.4|3499.4|2
1655710220000|2022-06-20 07:30:20|3505.6|3499.6|3504.9|3498.9|3505.6|3499.6|3504.9|3498.9|3
1655710240000|2022-06-20 07:30:40|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.1|3498.1|3
1655710250000|2022-06-20 07:30:50|3503.9|3497.9|3504.4|3498.4|3504.9|3498.9|3503.9|3497.9|5
1655710260000|2022-06-20 07:31:00|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1655710270000|2022-06-20 07:31:10|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1655710280000|2022-06-20 07:31:20|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1655710300000|2022-06-20 07:31:40|3504.4|3498.4|3505.1|3499.1|3505.1|3499.1|3504.4|3498.4|2
1655710330000|2022-06-20 07:32:10|3505.4|3499.4|3506.4|3500.4|3506.6|3500.6|3505.4|3499.4|3
1655710340000|2022-06-20 07:32:20|3505.9|3499.9|3507.4|3501.4|3507.6|3501.6|3505.9|3499.9|15
1655710350000|2022-06-20 07:32:30|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655710360000|2022-06-20 07:32:40|3506.9|3500.9|3507.6|3501.6|3507.6|3501.6|3506.9|3500.9|4
1655710380000|2022-06-20 07:33:00|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1655710390000|2022-06-20 07:33:10|3507.4|3501.4|3507.9|3501.9|3508.1|3502.1|3507.1|3501.1|6
1655710400000|2022-06-20 07:33:20|3508.1|3502.1|3508.9|3502.9|3508.9|3502.9|3508.1|3502.1|2
1655710420000|2022-06-20 07:33:40|3509.9|3503.9|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|3
1655710430000|2022-06-20 07:33:50|3510.6|3504.6|3511.6|3505.6|3511.6|3505.6|3510.4|3504.4|5
1655710470000|2022-06-20 07:34:30|3511.4|3505.4|3508.1|3502.1|3511.4|3505.4|3508.1|3502.1|10
1655710480000|2022-06-20 07:34:40|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1655710490000|2022-06-20 07:34:50|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|3
1655710500000|2022-06-20 07:35:00|3507.1|3501.1|3507.4|3501.4|3507.4|3501.4|3507.1|3501.1|2
1655710520000|2022-06-20 07:35:20|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|3
1655710530000|2022-06-20 07:35:30|3506.9|3500.9|3507.4|3501.4|3507.4|3501.4|3506.9|3500.9|2
1655710550000|2022-06-20 07:35:50|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.6|3499.6|6
1655710560000|2022-06-20 07:36:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655710570000|2022-06-20 07:36:10|3506.9|3500.9|3505.9|3499.9|3506.9|3500.9|3505.9|3499.9|4
1655710580000|2022-06-20 07:36:20|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1655710590000|2022-06-20 07:36:30|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1655710600000|2022-06-20 07:36:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655710610000|2022-06-20 07:36:50|3505.4|3499.4|3506.4|3500.4|3506.4|3500.4|3505.4|3499.4|5
1655710620000|2022-06-20 07:37:00|3505.9|3499.9|3505.4|3499.4|3505.9|3499.9|3505.1|3499.1|4
1655710630000|2022-06-20 07:37:10|3505.9|3499.9|3505.4|3499.4|3506.6|3500.6|3505.4|3499.4|5
1655710640000|2022-06-20 07:37:20|3505.6|3499.6|3506.4|3500.4|3506.6|3500.6|3505.6|3499.6|5
1655710670000|2022-06-20 07:37:50|3506.1|3500.1|3507.1|3501.1|3507.1|3501.1|3506.1|3500.1|3
1655710680000|2022-06-20 07:38:00|3506.9|3500.9|3505.9|3499.9|3506.9|3500.9|3505.9|3499.9|3
1655710700000|2022-06-20 07:38:20|3506.1|3500.1|3505.6|3499.6|3506.1|3500.1|3505.4|3499.4|5
1655710710000|2022-06-20 07:38:30|3505.4|3499.4|3504.9|3498.9|3505.4|3499.4|3504.9|3498.9|2
1655710720000|2022-06-20 07:38:40|3504.6|3498.6|3505.6|3499.6|3505.6|3499.6|3504.6|3498.6|4
1655710740000|2022-06-20 07:39:00|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1655710750000|2022-06-20 07:39:10|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|3
1655710760000|2022-06-20 07:39:20|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655710770000|2022-06-20 07:39:30|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1655710790000|2022-06-20 07:39:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|5
1655710800000|2022-06-20 07:40:00|3505.4|3499.4|3505.4|3499.4|3505.9|3499.9|3505.4|3499.4|4
1655710810000|2022-06-20 07:40:10|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|4
1655710820000|2022-06-20 07:40:20|3505.1|3499.1|3504.9|3498.9|3505.6|3499.6|3504.9|3498.9|6
1655710830000|2022-06-20 07:40:30|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|2
1655710850000|2022-06-20 07:40:50|3505.4|3499.4|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|3
1655710870000|2022-06-20 07:41:10|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|2
1655710910000|2022-06-20 07:41:50|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|3
1655710930000|2022-06-20 07:42:10|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|5
1655710940000|2022-06-20 07:42:20|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|4
1655710960000|2022-06-20 07:42:40|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1655710970000|2022-06-20 07:42:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1655711000000|2022-06-20 07:43:20|3504.4|3498.4|3504.9|3498.9|3504.9|3498.9|3504.4|3498.4|6
1655711010000|2022-06-20 07:43:30|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1655711020000|2022-06-20 07:43:40|3504.4|3498.4|3504.6|3498.6|3504.6|3498.6|3504.4|3498.4|2
1655711030000|2022-06-20 07:43:50|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1655711070000|2022-06-20 07:44:30|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1655711080000|2022-06-20 07:44:40|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|4
1655711090000|2022-06-20 07:44:50|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655711100000|2022-06-20 07:45:00|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|4
1655711130000|2022-06-20 07:45:30|3504.1|3498.1|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|3
1655711140000|2022-06-20 07:45:40|3504.4|3498.4|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|5
1655711180000|2022-06-20 07:46:20|3504.6|3498.6|3504.6|3498.6|3505.1|3499.1|3504.6|3498.6|4
1655711190000|2022-06-20 07:46:30|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1655711210000|2022-06-20 07:46:50|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1655711220000|2022-06-20 07:47:00|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|3
1655711230000|2022-06-20 07:47:10|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655711270000|2022-06-20 07:47:50|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1655711300000|2022-06-20 07:48:20|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|2
1655711310000|2022-06-20 07:48:30|3505.6|3499.6|3506.6|3500.6|3506.6|3500.6|3505.6|3499.6|4
1655711320000|2022-06-20 07:48:40|3506.4|3500.4|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|3
1655711340000|2022-06-20 07:49:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655711350000|2022-06-20 07:49:10|3507.1|3501.1|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|7
1655711360000|2022-06-20 07:49:20|3506.9|3500.9|3507.1|3501.1|3507.1|3501.1|3506.9|3500.9|2
1655711370000|2022-06-20 07:49:30|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1655711380000|2022-06-20 07:49:40|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1655711390000|2022-06-20 07:49:50|3505.9|3499.9|3505.1|3499.1|3506.1|3500.1|3505.1|3499.1|4
1655711400000|2022-06-20 07:50:00|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.6|3499.6|4
1655711410000|2022-06-20 07:50:10|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655711420000|2022-06-20 07:50:20|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|5
1655711440000|2022-06-20 07:50:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655711450000|2022-06-20 07:50:50|3505.6|3499.6|3505.9|3499.9|3506.1|3500.1|3505.6|3499.6|3
1655711480000|2022-06-20 07:51:20|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1655711490000|2022-06-20 07:51:30|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655711520000|2022-06-20 07:52:00|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655711550000|2022-06-20 07:52:30|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|3
1655711570000|2022-06-20 07:52:50|3505.9|3499.9|3506.1|3500.1|3506.4|3500.4|3505.9|3499.9|3
1655711640000|2022-06-20 07:54:00|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1655711730000|2022-06-20 07:55:30|3505.4|3499.4|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|3
1655711750000|2022-06-20 07:55:50|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1655711760000|2022-06-20 07:56:00|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|3
1655711770000|2022-06-20 07:56:10|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.4|3500.4|4
1655711820000|2022-06-20 07:57:00|3507.1|3501.1|3507.6|3501.6|3507.6|3501.6|3507.1|3501.1|3
1655711830000|2022-06-20 07:57:10|3507.4|3501.4|3506.1|3500.1|3507.4|3501.4|3506.1|3500.1|4
1655711840000|2022-06-20 07:57:20|3505.9|3499.9|3505.9|3499.9|3506.4|3500.4|3505.6|3499.6|7
1655711850000|2022-06-20 07:57:30|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655711860000|2022-06-20 07:57:40|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|2
1655711890000|2022-06-20 07:58:10|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1655711900000|2022-06-20 07:58:20|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655711910000|2022-06-20 07:58:30|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.6|3499.6|3
1655711920000|2022-06-20 07:58:40|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|2
1655711930000|2022-06-20 07:58:50|3505.1|3499.1|3504.4|3498.4|3505.4|3499.4|3504.4|3498.4|5
1655711950000|2022-06-20 07:59:10|3503.9|3497.9|3504.6|3498.6|3504.9|3498.9|3503.9|3497.9|5
1655711970000|2022-06-20 07:59:30|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1655711990000|2022-06-20 07:59:50|3505.4|3499.4|3507.4|3501.4|3507.4|3501.4|3505.4|3499.4|2
1655712000000|2022-06-20 08:00:00|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655712010000|2022-06-20 08:00:10|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1655712020000|2022-06-20 08:00:20|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1655712030000|2022-06-20 08:00:30|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655712040000|2022-06-20 08:00:40|3507.6|3501.6|3509.1|3503.1|3509.1|3503.1|3507.6|3501.6|3
1655712050000|2022-06-20 08:00:50|3508.9|3502.9|3509.4|3503.4|3509.4|3503.4|3508.9|3502.9|2
1655712060000|2022-06-20 08:01:00|3509.6|3503.6|3510.1|3504.1|3510.6|3504.6|3509.6|3503.6|20
1655712070000|2022-06-20 08:01:10|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.1|3504.1|9
1655712080000|2022-06-20 08:01:20|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|4
1655712090000|2022-06-20 08:01:30|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1655712120000|2022-06-20 08:02:00|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655712130000|2022-06-20 08:02:10|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1655712140000|2022-06-20 08:02:20|3509.4|3503.4|3509.9|3503.9|3509.9|3503.9|3509.4|3503.4|4
1655712150000|2022-06-20 08:02:30|3509.6|3503.6|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|3
1655712160000|2022-06-20 08:02:40|3509.4|3503.4|3508.9|3502.9|3509.4|3503.4|3508.9|3502.9|3
1655712180000|2022-06-20 08:03:00|3508.6|3502.6|3508.9|3502.9|3508.9|3502.9|3508.1|3502.1|4
1655712190000|2022-06-20 08:03:10|3509.1|3503.1|3509.4|3503.4|3509.6|3503.6|3509.1|3503.1|3
1655712200000|2022-06-20 08:03:20|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655712220000|2022-06-20 08:03:40|3508.9|3502.9|3507.4|3501.4|3508.9|3502.9|3506.9|3500.9|7
1655712230000|2022-06-20 08:03:50|3507.1|3501.1|3507.4|3501.4|3507.6|3501.6|3506.6|3500.6|5
1655712240000|2022-06-20 08:04:00|3507.6|3501.6|3508.1|3502.1|3508.6|3502.6|3507.6|3501.6|3
1655712280000|2022-06-20 08:04:40|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1655712290000|2022-06-20 08:04:50|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|3
1655712300000|2022-06-20 08:05:00|3506.6|3500.6|3506.1|3500.1|3506.9|3500.9|3506.1|3500.1|7
1655712310000|2022-06-20 08:05:10|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|3
1655712320000|2022-06-20 08:05:20|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655712330000|2022-06-20 08:05:30|3506.6|3500.6|3509.6|3503.6|3509.6|3503.6|3506.6|3500.6|13
1655712340000|2022-06-20 08:05:40|3508.9|3502.9|3508.9|3502.9|3509.6|3503.6|3508.9|3502.9|5
1655712350000|2022-06-20 08:05:50|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.1|3502.1|3
1655712380000|2022-06-20 08:06:20|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655712390000|2022-06-20 08:06:30|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655712420000|2022-06-20 08:07:00|3508.1|3502.1|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|2
1655712470000|2022-06-20 08:07:50|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655712480000|2022-06-20 08:08:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655712490000|2022-06-20 08:08:10|3508.1|3502.1|3508.6|3502.6|3508.6|3502.6|3508.1|3502.1|2
1655712520000|2022-06-20 08:08:40|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|4
1655712530000|2022-06-20 08:08:50|3509.9|3503.9|3510.1|3504.1|3510.1|3504.1|3509.6|3503.6|4
1655712540000|2022-06-20 08:09:00|3510.4|3504.4|3511.6|3505.6|3511.6|3505.6|3510.4|3504.4|3
1655712550000|2022-06-20 08:09:10|3511.1|3505.1|3510.6|3504.6|3511.1|3505.1|3510.6|3504.6|2
1655712560000|2022-06-20 08:09:20|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|2
1655712570000|2022-06-20 08:09:30|3509.6|3503.6|3507.9|3501.9|3509.6|3503.6|3507.9|3501.9|4
1655712580000|2022-06-20 08:09:40|3507.6|3501.6|3507.1|3501.1|3507.6|3501.6|3507.1|3501.1|3
1655712600000|2022-06-20 08:10:00|3507.6|3501.6|3508.4|3502.4|3508.4|3502.4|3507.6|3501.6|2
1655712610000|2022-06-20 08:10:10|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655712630000|2022-06-20 08:10:30|3508.4|3502.4|3508.4|3502.4|3508.6|3502.6|3508.4|3502.4|3
1655712660000|2022-06-20 08:11:00|3508.1|3502.1|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|2
1655712670000|2022-06-20 08:11:10|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655712690000|2022-06-20 08:11:30|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1655712700000|2022-06-20 08:11:40|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655712710000|2022-06-20 08:11:50|3509.4|3503.4|3509.1|3503.1|3510.6|3504.6|3509.1|3503.1|7
1655712720000|2022-06-20 08:12:00|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1655712730000|2022-06-20 08:12:10|3508.6|3502.6|3508.1|3502.1|3508.6|3502.6|3508.1|3502.1|2
1655712740000|2022-06-20 08:12:20|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655712840000|2022-06-20 08:14:00|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655712870000|2022-06-20 08:14:30|3508.4|3502.4|3504.6|3498.6|3508.4|3502.4|3504.6|3498.6|6
1655712880000|2022-06-20 08:14:40|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655712890000|2022-06-20 08:14:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1655712900000|2022-06-20 08:15:00|3505.4|3499.4|3506.9|3500.9|3507.9|3501.9|3505.4|3499.4|5
1655712910000|2022-06-20 08:15:10|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1655712920000|2022-06-20 08:15:20|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655712930000|2022-06-20 08:15:30|3505.6|3499.6|3505.4|3499.4|3506.6|3500.6|3505.4|3499.4|8
1655712940000|2022-06-20 08:15:40|3504.9|3498.9|3505.6|3499.6|3505.6|3499.6|3504.9|3498.9|2
1655712960000|2022-06-20 08:16:00|3505.4|3499.4|3504.4|3498.4|3505.4|3499.4|3504.4|3498.4|5
1655712970000|2022-06-20 08:16:10|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655713000000|2022-06-20 08:16:40|3504.4|3498.4|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|2
1655713060000|2022-06-20 08:17:40|3504.4|3498.4|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|2
1655713170000|2022-06-20 08:19:30|3503.9|3497.9|3503.9|3497.9|3504.4|3498.4|3503.6|3497.6|5
1655713190000|2022-06-20 08:19:50|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1655713210000|2022-06-20 08:20:10|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1655713230000|2022-06-20 08:20:30|3504.1|3498.1|3504.1|3498.1|3505.1|3499.1|3503.6|3497.6|7
1655713250000|2022-06-20 08:20:50|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655713260000|2022-06-20 08:21:00|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1655713310000|2022-06-20 08:21:50|3504.1|3498.1|3504.4|3498.4|3504.6|3498.6|3504.1|3498.1|3
1655713320000|2022-06-20 08:22:00|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1655713330000|2022-06-20 08:22:10|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655713410000|2022-06-20 08:23:30|3504.4|3498.4|3506.1|3500.1|3507.1|3501.1|3504.4|3498.4|9
1655713420000|2022-06-20 08:23:40|3505.9|3499.9|3505.1|3499.1|3505.9|3499.9|3505.1|3499.1|3
1655713440000|2022-06-20 08:24:00|3505.4|3499.4|3505.6|3499.6|3505.9|3499.9|3505.4|3499.4|3
1655713470000|2022-06-20 08:24:30|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655713480000|2022-06-20 08:24:40|3506.1|3500.1|3505.4|3499.4|3506.1|3500.1|3505.4|3499.4|3
1655713540000|2022-06-20 08:25:40|3505.6|3499.6|3506.9|3500.9|3506.9|3500.9|3505.6|3499.6|7
1655713560000|2022-06-20 08:26:00|3506.6|3500.6|3505.1|3499.1|3506.6|3500.6|3505.1|3499.1|4
1655713570000|2022-06-20 08:26:10|3506.1|3500.1|3505.6|3499.6|3506.1|3500.1|3505.6|3499.6|4
1655713580000|2022-06-20 08:26:20|3505.9|3499.9|3506.1|3500.1|3506.4|3500.4|3505.9|3499.9|3
1655713590000|2022-06-20 08:26:30|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655713600000|2022-06-20 08:26:40|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1655713630000|2022-06-20 08:27:10|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655713650000|2022-06-20 08:27:30|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655713740000|2022-06-20 08:29:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655713750000|2022-06-20 08:29:10|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1655713800000|2022-06-20 08:30:00|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1655713810000|2022-06-20 08:30:10|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1655713850000|2022-06-20 08:30:50|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1655713860000|2022-06-20 08:31:00|3506.1|3500.1|3505.4|3499.4|3506.1|3500.1|3505.4|3499.4|4
1655713870000|2022-06-20 08:31:10|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|2
1655713880000|2022-06-20 08:31:20|3505.6|3499.6|3507.1|3501.1|3507.1|3501.1|3505.1|3499.1|7
1655713890000|2022-06-20 08:31:30|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1655713900000|2022-06-20 08:31:40|3506.1|3500.1|3506.4|3500.4|3506.6|3500.6|3506.1|3500.1|4
1655713910000|2022-06-20 08:31:50|3506.6|3500.6|3506.9|3500.9|3507.1|3501.1|3506.6|3500.6|3
1655713920000|2022-06-20 08:32:00|3506.6|3500.6|3505.6|3499.6|3506.6|3500.6|3505.6|3499.6|2
1655713930000|2022-06-20 08:32:10|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|4
1655713940000|2022-06-20 08:32:20|3505.1|3499.1|3504.4|3498.4|3505.1|3499.1|3504.4|3498.4|4
1655713950000|2022-06-20 08:32:30|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1655713960000|2022-06-20 08:32:40|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.1|3498.1|6
1655713970000|2022-06-20 08:32:50|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655713990000|2022-06-20 08:33:10|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655714000000|2022-06-20 08:33:20|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.6|3497.6|3
1655714010000|2022-06-20 08:33:30|3502.9|3496.9|3504.1|3498.1|3504.1|3498.1|3502.9|3496.9|2
1655714070000|2022-06-20 08:34:30|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655714120000|2022-06-20 08:35:20|3503.6|3497.6|3504.1|3498.1|3505.1|3499.1|3503.6|3497.6|4
1655714130000|2022-06-20 08:35:30|3503.9|3497.9|3503.6|3497.6|3504.1|3498.1|3503.6|3497.6|3
1655714140000|2022-06-20 08:35:40|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.6|3496.6|2
1655714170000|2022-06-20 08:36:10|3502.9|3496.9|3503.9|3497.9|3503.9|3497.9|3502.9|3496.9|2
1655714180000|2022-06-20 08:36:20|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1655714190000|2022-06-20 08:36:30|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|5
1655714200000|2022-06-20 08:36:40|3504.4|3498.4|3505.1|3499.1|3505.1|3499.1|3504.4|3498.4|3
1655714210000|2022-06-20 08:36:50|3505.4|3499.4|3506.6|3500.6|3506.6|3500.6|3505.4|3499.4|3
1655714220000|2022-06-20 08:37:00|3507.1|3501.1|3507.1|3501.1|3507.6|3501.6|3507.1|3501.1|5
1655714230000|2022-06-20 08:37:10|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655714240000|2022-06-20 08:37:20|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655714250000|2022-06-20 08:37:30|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655714320000|2022-06-20 08:38:40|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655714330000|2022-06-20 08:38:50|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1655714350000|2022-06-20 08:39:10|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655714360000|2022-06-20 08:39:20|3507.6|3501.6|3507.4|3501.4|3507.6|3501.6|3506.9|3500.9|4
1655714380000|2022-06-20 08:39:40|3507.1|3501.1|3506.4|3500.4|3507.1|3501.1|3506.4|3500.4|2
1655714390000|2022-06-20 08:39:50|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1655714400000|2022-06-20 08:40:00|3506.9|3500.9|3508.1|3502.1|3508.1|3502.1|3506.9|3500.9|2
1655714410000|2022-06-20 08:40:10|3506.9|3500.9|3510.1|3504.1|3510.1|3504.1|3506.9|3500.9|2
1655714420000|2022-06-20 08:40:20|3509.6|3503.6|3508.6|3502.6|3509.9|3503.9|3508.6|3502.6|7
1655714430000|2022-06-20 08:40:30|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|2
1655714440000|2022-06-20 08:40:40|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|2
1655714450000|2022-06-20 08:40:50|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655714460000|2022-06-20 08:41:00|3509.4|3503.4|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|2
1655714480000|2022-06-20 08:41:20|3509.9|3503.9|3510.1|3504.1|3510.1|3504.1|3509.9|3503.9|2
1655714490000|2022-06-20 08:41:30|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|2
1655714500000|2022-06-20 08:41:40|3510.1|3504.1|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|2
1655714510000|2022-06-20 08:41:50|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3508.9|3502.9|6
1655714520000|2022-06-20 08:42:00|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|3
1655714590000|2022-06-20 08:43:10|3510.4|3504.4|3511.3|3505.3|3511.3|3505.3|3510.4|3504.4|2
1655714610000|2022-06-20 08:43:30|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1655714700000|2022-06-20 08:45:00|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1655714710000|2022-06-20 08:45:10|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655714740000|2022-06-20 08:45:40|3512.6|3506.6|3511.4|3505.4|3512.6|3506.6|3511.4|3505.4|2
1655714750000|2022-06-20 08:45:50|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|2
1655714770000|2022-06-20 08:46:10|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655714780000|2022-06-20 08:46:20|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1655714790000|2022-06-20 08:46:30|3511.1|3505.1|3511.6|3505.6|3511.9|3505.9|3511.1|3505.1|3
1655714830000|2022-06-20 08:47:10|3511.4|3505.4|3510.1|3504.1|3511.4|3505.4|3510.1|3504.1|2
1655714850000|2022-06-20 08:47:30|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|2
1655714870000|2022-06-20 08:47:50|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.9|3504.9|2
1655714880000|2022-06-20 08:48:00|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1655714900000|2022-06-20 08:48:20|3510.9|3504.9|3509.9|3503.9|3510.9|3504.9|3509.6|3503.6|6
1655714910000|2022-06-20 08:48:30|3510.1|3504.1|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|4
1655714920000|2022-06-20 08:48:40|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|3
1655714970000|2022-06-20 08:49:30|3509.4|3503.4|3510.1|3504.1|3510.4|3504.4|3509.4|3503.4|5
1655714980000|2022-06-20 08:49:40|3510.4|3504.4|3510.4|3504.4|3510.9|3504.9|3510.4|3504.4|7
1655714990000|2022-06-20 08:49:50|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655715000000|2022-06-20 08:50:00|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655715020000|2022-06-20 08:50:20|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655715040000|2022-06-20 08:50:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655715120000|2022-06-20 08:52:00|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|2
1655715130000|2022-06-20 08:52:10|3509.4|3503.4|3508.4|3502.4|3509.4|3503.4|3508.4|3502.4|3
1655715140000|2022-06-20 08:52:20|3508.1|3502.1|3507.4|3501.4|3508.1|3502.1|3507.4|3501.4|4
1655715150000|2022-06-20 08:52:30|3507.1|3501.1|3506.9|3500.9|3507.1|3501.1|3506.9|3500.9|4
1655715200000|2022-06-20 08:53:20|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655715210000|2022-06-20 08:53:30|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1655715250000|2022-06-20 08:54:10|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655715280000|2022-06-20 08:54:40|3506.9|3500.9|3507.1|3501.1|3507.1|3501.1|3506.9|3500.9|2
1655715310000|2022-06-20 08:55:10|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655715330000|2022-06-20 08:55:30|3507.1|3501.1|3507.4|3501.4|3507.4|3501.4|3507.1|3501.1|2
1655715350000|2022-06-20 08:55:50|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|2
1655715360000|2022-06-20 08:56:00|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1655715370000|2022-06-20 08:56:10|3509.4|3503.4|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|2
1655715380000|2022-06-20 08:56:20|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655715390000|2022-06-20 08:56:30|3509.6|3503.6|3508.4|3502.4|3509.6|3503.6|3508.4|3502.4|5
1655715420000|2022-06-20 08:57:00|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655715470000|2022-06-20 08:57:50|3507.6|3501.6|3508.4|3502.4|3508.4|3502.4|3507.6|3501.6|2
1655715520000|2022-06-20 08:58:40|3508.6|3502.6|3507.4|3501.4|3508.6|3502.6|3507.4|3501.4|3
1655715530000|2022-06-20 08:58:50|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655715570000|2022-06-20 08:59:30|3506.9|3500.9|3505.6|3499.6|3506.9|3500.9|3505.6|3499.6|3
1655715630000|2022-06-20 09:00:30|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|3
1655715650000|2022-06-20 09:00:50|3506.6|3500.6|3507.1|3501.1|3507.1|3501.1|3506.6|3500.6|2
1655715660000|2022-06-20 09:01:00|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1655715700000|2022-06-20 09:01:40|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655715730000|2022-06-20 09:02:10|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655715740000|2022-06-20 09:02:20|3505.6|3499.6|3503.1|3497.1|3505.6|3499.6|3503.1|3497.1|3
1655715750000|2022-06-20 09:02:30|3502.9|3496.9|3503.1|3497.1|3503.1|3497.1|3502.9|3496.9|2
1655715760000|2022-06-20 09:02:40|3502.9|3496.9|3503.9|3497.9|3503.9|3497.9|3502.9|3496.9|3
1655715780000|2022-06-20 09:03:00|3503.6|3497.6|3503.1|3497.1|3503.9|3497.9|3503.1|3497.1|9
1655715820000|2022-06-20 09:03:40|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1655715830000|2022-06-20 09:03:50|3503.4|3497.4|3502.6|3496.6|3503.4|3497.4|3502.6|3496.6|4
1655715840000|2022-06-20 09:04:00|3502.4|3496.4|3502.1|3496.1|3502.9|3496.9|3502.1|3496.1|7
1655715850000|2022-06-20 09:04:10|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1655715880000|2022-06-20 09:04:40|3502.1|3496.1|3502.4|3496.4|3502.4|3496.4|3502.1|3496.1|2
1655715890000|2022-06-20 09:04:50|3502.6|3496.6|3503.4|3497.4|3503.4|3497.4|3502.6|3496.6|2
1655715900000|2022-06-20 09:05:00|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1655715910000|2022-06-20 09:05:10|3502.9|3496.9|3502.4|3496.4|3502.9|3496.9|3502.4|3496.4|2
1655715920000|2022-06-20 09:05:20|3502.6|3496.6|3502.9|3496.9|3502.9|3496.9|3502.6|3496.6|4
1655715940000|2022-06-20 09:05:40|3503.4|3497.4|3503.1|3497.1|3503.4|3497.4|3503.1|3497.1|2
1655715950000|2022-06-20 09:05:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1655715960000|2022-06-20 09:06:00|3503.1|3497.1|3503.4|3497.4|3503.6|3497.6|3503.1|3497.1|4
1655716000000|2022-06-20 09:06:40|3503.6|3497.6|3503.6|3497.6|3503.9|3497.9|3503.6|3497.6|3
1655716010000|2022-06-20 09:06:50|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1655716090000|2022-06-20 09:08:10|3503.1|3497.1|3502.9|3496.9|3503.1|3497.1|3502.9|3496.9|2
1655716100000|2022-06-20 09:08:20|3502.4|3496.4|3501.4|3495.4|3502.4|3496.4|3501.4|3495.4|2
1655716110000|2022-06-20 09:08:30|3501.6|3495.6|3502.6|3496.6|3502.9|3496.9|3501.6|3495.6|5
1655716130000|2022-06-20 09:08:50|3502.4|3496.4|3501.1|3495.1|3502.4|3496.4|3501.1|3495.1|4
1655716160000|2022-06-20 09:09:20|3501.6|3495.6|3503.4|3497.4|3503.4|3497.4|3501.6|3495.6|2
1655716180000|2022-06-20 09:09:40|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1655716200000|2022-06-20 09:10:00|3503.4|3497.4|3503.9|3497.9|3503.9|3497.9|3503.4|3497.4|2
1655716210000|2022-06-20 09:10:10|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1655716240000|2022-06-20 09:10:40|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1655716260000|2022-06-20 09:11:00|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|4
1655716270000|2022-06-20 09:11:10|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655716280000|2022-06-20 09:11:20|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655716320000|2022-06-20 09:12:00|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1655716330000|2022-06-20 09:12:10|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1655716440000|2022-06-20 09:14:00|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655716450000|2022-06-20 09:14:10|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1655716480000|2022-06-20 09:14:40|3507.1|3501.1|3506.9|3500.9|3507.1|3501.1|3506.9|3500.9|2
1655716490000|2022-06-20 09:14:50|3506.6|3500.6|3507.1|3501.1|3507.1|3501.1|3506.6|3500.6|2
1655716500000|2022-06-20 09:15:00|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1655716510000|2022-06-20 09:15:10|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1655716520000|2022-06-20 09:15:20|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1655716570000|2022-06-20 09:16:10|3507.6|3501.6|3506.9|3500.9|3507.6|3501.6|3506.9|3500.9|2
1655716580000|2022-06-20 09:16:20|3507.6|3501.6|3506.4|3500.4|3507.6|3501.6|3506.4|3500.4|3
1655716590000|2022-06-20 09:16:30|3505.9|3499.9|3504.4|3498.4|3505.9|3499.9|3504.4|3498.4|2
1655716600000|2022-06-20 09:16:40|3503.9|3497.9|3505.4|3499.4|3505.4|3499.4|3503.9|3497.9|5
1655716630000|2022-06-20 09:17:10|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1655716680000|2022-06-20 09:18:00|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655716750000|2022-06-20 09:19:10|3504.6|3498.6|3502.9|3496.9|3504.6|3498.6|3502.9|3496.9|6
1655716760000|2022-06-20 09:19:20|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1655716800000|2022-06-20 09:20:00|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1655716810000|2022-06-20 09:20:10|3503.4|3497.4|3502.9|3496.9|3503.4|3497.4|3502.9|3496.9|2
1655716970000|2022-06-20 09:22:50|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1655717000000|2022-06-20 09:23:20|3502.4|3496.4|3500.6|3494.6|3502.4|3496.4|3500.6|3494.6|3
1655717030000|2022-06-20 09:23:50|3500.9|3494.9|3503.4|3497.4|3503.6|3497.6|3500.9|3494.9|4
1655717040000|2022-06-20 09:24:00|3503.1|3497.1|3502.9|3496.9|3503.1|3497.1|3502.9|3496.9|4
1655717060000|2022-06-20 09:24:20|3502.6|3496.6|3502.9|3496.9|3503.1|3497.1|3502.4|3496.4|6
1655717090000|2022-06-20 09:24:50|3503.1|3497.1|3503.9|3497.9|3505.1|3499.1|3503.1|3497.1|6
1655717100000|2022-06-20 09:25:00|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.1|3497.1|5
1655717110000|2022-06-20 09:25:10|3503.1|3497.1|3506.4|3500.4|3506.4|3500.4|3503.1|3497.1|6
1655717120000|2022-06-20 09:25:20|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1655717160000|2022-06-20 09:26:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655717170000|2022-06-20 09:26:10|3507.4|3501.4|3508.1|3502.1|3508.4|3502.4|3506.6|3500.6|6
1655717180000|2022-06-20 09:26:20|3507.6|3501.6|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|3
1655717190000|2022-06-20 09:26:30|3507.4|3501.4|3507.9|3501.9|3507.9|3501.9|3507.4|3501.4|3
1655717200000|2022-06-20 09:26:40|3507.6|3501.6|3507.1|3501.1|3507.6|3501.6|3507.1|3501.1|3
1655717210000|2022-06-20 09:26:50|3506.9|3500.9|3506.4|3500.4|3507.1|3501.1|3506.4|3500.4|4
1655717220000|2022-06-20 09:27:00|3507.1|3501.1|3505.6|3499.6|3507.1|3501.1|3505.6|3499.6|5
1655717230000|2022-06-20 09:27:10|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655717270000|2022-06-20 09:27:50|3505.6|3499.6|3505.1|3499.1|3505.6|3499.6|3505.1|3499.1|2
1655717290000|2022-06-20 09:28:10|3505.4|3499.4|3507.1|3501.1|3507.6|3501.6|3505.4|3499.4|5
1655717300000|2022-06-20 09:28:20|3507.4|3501.4|3505.9|3499.9|3507.4|3501.4|3505.9|3499.9|3
1655717320000|2022-06-20 09:28:40|3506.1|3500.1|3505.4|3499.4|3506.1|3500.1|3505.4|3499.4|4
1655717340000|2022-06-20 09:29:00|3505.1|3499.1|3503.4|3497.4|3505.1|3499.1|3503.4|3497.4|3
1655717350000|2022-06-20 09:29:10|3503.6|3497.6|3503.4|3497.4|3503.6|3497.6|3503.4|3497.4|2
1655717360000|2022-06-20 09:29:20|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1655717370000|2022-06-20 09:29:30|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655717510000|2022-06-20 09:31:50|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655717720000|2022-06-20 09:35:20|3503.9|3497.9|3503.6|3497.6|3503.9|3497.9|3503.4|3497.4|4
1655717830000|2022-06-20 09:37:10|3504.1|3498.1|3504.4|3498.4|3504.4|3498.4|3504.1|3498.1|2
1655717860000|2022-06-20 09:37:40|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.6|3497.6|3
1655717870000|2022-06-20 09:37:50|3503.6|3497.6|3503.4|3497.4|3503.6|3497.6|3503.4|3497.4|2
1655717880000|2022-06-20 09:38:00|3503.1|3497.1|3501.9|3495.9|3503.1|3497.1|3501.9|3495.9|5
1655717900000|2022-06-20 09:38:20|3502.1|3496.1|3501.9|3495.9|3502.1|3496.1|3501.9|3495.9|2
1655717980000|2022-06-20 09:39:40|3503.4|3497.4|3502.9|3496.9|3503.4|3497.4|3502.9|3496.9|3
1655718000000|2022-06-20 09:40:00|3503.1|3497.1|3502.9|3496.9|3503.1|3497.1|3502.9|3496.9|2
1655718010000|2022-06-20 09:40:10|3503.1|3497.1|3503.4|3497.4|3503.4|3497.4|3502.9|3496.9|4
1655718020000|2022-06-20 09:40:20|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1655718030000|2022-06-20 09:40:30|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.1|3498.1|3
1655718090000|2022-06-20 09:41:30|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655718100000|2022-06-20 09:41:40|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1655718120000|2022-06-20 09:42:00|3504.4|3498.4|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|2
1655718160000|2022-06-20 09:42:40|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1655718170000|2022-06-20 09:42:50|3504.6|3498.6|3503.6|3497.6|3504.6|3498.6|3503.6|3497.6|4
1655718180000|2022-06-20 09:43:00|3504.1|3498.1|3503.9|3497.9|3504.4|3498.4|3503.6|3497.6|6
1655718190000|2022-06-20 09:43:10|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1655718220000|2022-06-20 09:43:40|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1655718230000|2022-06-20 09:43:50|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.6|3497.6|2
1655718250000|2022-06-20 09:44:10|3503.4|3497.4|3503.1|3497.1|3503.4|3497.4|3503.1|3497.1|2
1655718310000|2022-06-20 09:45:10|3502.9|3496.9|3502.1|3496.1|3502.9|3496.9|3502.1|3496.1|2
1655718360000|2022-06-20 09:46:00|3501.9|3495.9|3501.6|3495.6|3501.9|3495.9|3501.6|3495.6|2
1655718370000|2022-06-20 09:46:10|3501.9|3495.9|3502.6|3496.6|3502.9|3496.9|3501.9|3495.9|3
1655718380000|2022-06-20 09:46:20|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1655718410000|2022-06-20 09:46:50|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1655718430000|2022-06-20 09:47:10|3502.9|3496.9|3502.1|3496.1|3502.9|3496.9|3502.1|3496.1|2
1655718540000|2022-06-20 09:49:00|3502.9|3496.9|3502.6|3496.6|3503.1|3497.1|3502.6|3496.6|3
1655718590000|2022-06-20 09:49:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1655718620000|2022-06-20 09:50:20|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1655718650000|2022-06-20 09:50:50|3503.1|3497.1|3502.6|3496.6|3503.1|3497.1|3502.6|3496.6|2
1655718790000|2022-06-20 09:53:10|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1655718820000|2022-06-20 09:53:40|3501.9|3495.9|3501.1|3495.1|3501.9|3495.9|3501.1|3495.1|2
1655718850000|2022-06-20 09:54:10|3500.9|3494.9|3500.1|3494.1|3500.9|3494.9|3500.1|3494.1|3
1655718900000|2022-06-20 09:55:00|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|2
1655718940000|2022-06-20 09:55:40|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1655718950000|2022-06-20 09:55:50|3498.9|3492.9|3499.4|3493.4|3499.4|3493.4|3498.9|3492.9|2
1655718960000|2022-06-20 09:56:00|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1655718980000|2022-06-20 09:56:20|3498.9|3492.9|3499.4|3493.4|3499.4|3493.4|3498.9|3492.9|2
1655718990000|2022-06-20 09:56:30|3499.6|3493.6|3500.4|3494.4|3500.4|3494.4|3499.6|3493.6|2
1655719000000|2022-06-20 09:56:40|3500.6|3494.6|3500.1|3494.1|3500.6|3494.6|3500.1|3494.1|2
1655719020000|2022-06-20 09:57:00|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.4|3493.4|3
1655719030000|2022-06-20 09:57:10|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1655719040000|2022-06-20 09:57:20|3499.4|3493.4|3499.9|3493.9|3499.9|3493.9|3499.4|3493.4|2
1655719050000|2022-06-20 09:57:30|3499.6|3493.6|3499.4|3493.4|3499.6|3493.6|3499.4|3493.4|2
1655719060000|2022-06-20 09:57:40|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1655719080000|2022-06-20 09:58:00|3499.9|3493.9|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|2
1655719100000|2022-06-20 09:58:20|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1655719110000|2022-06-20 09:58:30|3501.1|3495.1|3500.1|3494.1|3501.1|3495.1|3500.1|3494.1|2
1655719140000|2022-06-20 09:59:00|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|2
1655719160000|2022-06-20 09:59:20|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1655719190000|2022-06-20 09:59:50|3499.6|3493.6|3500.9|3494.9|3501.1|3495.1|3499.6|3493.6|3
1655719220000|2022-06-20 10:00:20|3501.4|3495.4|3500.9|3494.9|3501.4|3495.4|3500.9|3494.9|2
1655719230000|2022-06-20 10:00:30|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3501.1|3495.1|2
1655719250000|2022-06-20 10:00:50|3501.4|3495.4|3500.9|3494.9|3501.4|3495.4|3500.9|3494.9|2
1655719270000|2022-06-20 10:01:10|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1655719280000|2022-06-20 10:01:20|3500.4|3494.4|3500.6|3494.6|3500.6|3494.6|3500.4|3494.4|2
1655719300000|2022-06-20 10:01:40|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1655719320000|2022-06-20 10:02:00|3501.6|3495.6|3501.4|3495.4|3501.6|3495.6|3501.4|3495.4|2
1655719340000|2022-06-20 10:02:20|3501.1|3495.1|3499.9|3493.9|3501.1|3495.1|3499.9|3493.9|2
1655719350000|2022-06-20 10:02:30|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1655719370000|2022-06-20 10:02:50|3500.1|3494.1|3500.6|3494.6|3500.6|3494.6|3500.1|3494.1|2
1655719380000|2022-06-20 10:03:00|3501.1|3495.1|3500.9|3494.9|3501.1|3495.1|3500.9|3494.9|2
1655719390000|2022-06-20 10:03:10|3500.6|3494.6|3500.1|3494.1|3500.6|3494.6|3500.1|3494.1|2
1655719400000|2022-06-20 10:03:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1655719410000|2022-06-20 10:03:30|3500.1|3494.1|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|2
1655719420000|2022-06-20 10:03:40|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|2
1655719450000|2022-06-20 10:04:10|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|2
1655719470000|2022-06-20 10:04:30|3500.1|3494.1|3498.9|3492.9|3500.1|3494.1|3498.9|3492.9|3
1655719480000|2022-06-20 10:04:40|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.1|3492.1|4
1655719490000|2022-06-20 10:04:50|3498.1|3492.1|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|3
1655719500000|2022-06-20 10:05:00|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1655719520000|2022-06-20 10:05:20|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1655719530000|2022-06-20 10:05:30|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|3
1655719540000|2022-06-20 10:05:40|3497.4|3491.4|3497.9|3491.9|3497.9|3491.9|3497.4|3491.4|4
1655719550000|2022-06-20 10:05:50|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1655719600000|2022-06-20 10:06:40|3498.1|3492.1|3496.9|3490.9|3498.1|3492.1|3496.9|3490.9|6
1655719610000|2022-06-20 10:06:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|3
1655719620000|2022-06-20 10:07:00|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1655719630000|2022-06-20 10:07:10|3497.9|3491.9|3498.1|3492.1|3498.1|3492.1|3497.9|3491.9|2
1655719660000|2022-06-20 10:07:40|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1655719670000|2022-06-20 10:07:50|3497.4|3491.4|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|3
1655719680000|2022-06-20 10:08:00|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1655719690000|2022-06-20 10:08:10|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1655719700000|2022-06-20 10:08:20|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1655719710000|2022-06-20 10:08:30|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1655719720000|2022-06-20 10:08:40|3498.4|3492.4|3498.1|3492.1|3498.4|3492.4|3498.1|3492.1|2
1655719730000|2022-06-20 10:08:50|3497.9|3491.9|3498.1|3492.1|3498.1|3492.1|3497.9|3491.9|2
1655719740000|2022-06-20 10:09:00|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1655719750000|2022-06-20 10:09:10|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1655719790000|2022-06-20 10:09:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1655719880000|2022-06-20 10:11:20|3499.1|3493.1|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|3
1655719900000|2022-06-20 10:11:40|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1655719980000|2022-06-20 10:13:00|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1655720000000|2022-06-20 10:13:20|3498.6|3492.6|3497.4|3491.4|3498.6|3492.6|3497.4|3491.4|3
1655720030000|2022-06-20 10:13:50|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1655720060000|2022-06-20 10:14:20|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|3
1655720070000|2022-06-20 10:14:30|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|2
1655720080000|2022-06-20 10:14:40|3497.1|3491.1|3496.6|3490.6|3497.1|3491.1|3496.6|3490.6|3
1655720100000|2022-06-20 10:15:00|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1655720110000|2022-06-20 10:15:10|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1655720140000|2022-06-20 10:15:40|3495.6|3489.6|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|2
1655720160000|2022-06-20 10:16:00|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1655720170000|2022-06-20 10:16:10|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1655720220000|2022-06-20 10:17:00|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1655720280000|2022-06-20 10:18:00|3495.6|3489.6|3495.1|3489.1|3495.6|3489.6|3495.1|3489.1|2
1655720300000|2022-06-20 10:18:20|3495.4|3489.4|3494.9|3488.9|3495.4|3489.4|3494.9|3488.9|3
1655720360000|2022-06-20 10:19:20|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.6|3488.6|2
1655720400000|2022-06-20 10:20:00|3494.6|3488.6|3494.1|3488.1|3494.6|3488.6|3493.4|3487.4|5
1655720430000|2022-06-20 10:20:30|3494.4|3488.4|3494.1|3488.1|3494.4|3488.4|3494.1|3488.1|2
1655720470000|2022-06-20 10:21:10|3493.9|3487.9|3494.1|3488.1|3494.1|3488.1|3493.9|3487.9|2
1655720490000|2022-06-20 10:21:30|3493.9|3487.9|3494.4|3488.4|3494.4|3488.4|3493.9|3487.9|3
1655720500000|2022-06-20 10:21:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1655720520000|2022-06-20 10:22:00|3494.4|3488.4|3494.1|3488.1|3494.4|3488.4|3494.1|3488.1|2
1655720600000|2022-06-20 10:23:20|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|1
1655720670000|2022-06-20 10:24:30|3493.6|3487.6|3494.4|3488.4|3494.4|3488.4|3493.6|3487.6|2
1655720730000|2022-06-20 10:25:30|3495.1|3489.1|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|3
1655720740000|2022-06-20 10:25:40|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1655720750000|2022-06-20 10:25:50|3494.6|3488.6|3495.1|3489.1|3496.1|3490.1|3494.6|3488.6|5
1655720760000|2022-06-20 10:26:00|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1655720770000|2022-06-20 10:26:10|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1655720790000|2022-06-20 10:26:30|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1655720800000|2022-06-20 10:26:40|3494.6|3488.6|3495.4|3489.4|3495.4|3489.4|3494.6|3488.6|2
1655720810000|2022-06-20 10:26:50|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1655720820000|2022-06-20 10:27:00|3494.9|3488.9|3495.1|3489.1|3495.1|3489.1|3494.9|3488.9|2
1655720840000|2022-06-20 10:27:20|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1655720850000|2022-06-20 10:27:30|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1655720860000|2022-06-20 10:27:40|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1655720900000|2022-06-20 10:28:20|3495.6|3489.6|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|3
1655720910000|2022-06-20 10:28:30|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3496.1|3490.1|2
1655720920000|2022-06-20 10:28:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1655720930000|2022-06-20 10:28:50|3497.4|3491.4|3498.4|3492.4|3498.4|3492.4|3497.4|3491.4|2
1655720950000|2022-06-20 10:29:10|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1655720970000|2022-06-20 10:29:30|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1655720990000|2022-06-20 10:29:50|3497.1|3491.1|3495.1|3489.1|3497.1|3491.1|3495.1|3489.1|3
1655721060000|2022-06-20 10:31:00|3494.6|3488.6|3494.4|3488.4|3494.6|3488.6|3494.4|3488.4|2
1655721080000|2022-06-20 10:31:20|3495.1|3489.1|3495.5|3489.5|3495.5|3489.5|3495.1|3489.1|2
1655721090000|2022-06-20 10:31:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1655721100000|2022-06-20 10:31:40|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1655721110000|2022-06-20 10:31:50|3495.4|3489.4|3494.9|3488.9|3495.4|3489.4|3494.9|3488.9|2
1655721130000|2022-06-20 10:32:10|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1655721160000|2022-06-20 10:32:40|3494.6|3488.6|3495.1|3489.1|3495.4|3489.4|3494.6|3488.6|4
1655721170000|2022-06-20 10:32:50|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|1
1655721190000|2022-06-20 10:33:10|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1655721260000|2022-06-20 10:34:20|3494.9|3488.9|3494.1|3488.1|3494.9|3488.9|3494.1|3488.1|2
1655721280000|2022-06-20 10:34:40|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1655721290000|2022-06-20 10:34:50|3494.9|3488.9|3495.9|3489.9|3495.9|3489.9|3494.9|3488.9|4
1655721340000|2022-06-20 10:35:40|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1655721440000|2022-06-20 10:37:20|3495.9|3489.9|3496.9|3490.9|3497.4|3491.4|3495.9|3489.9|4
1655721460000|2022-06-20 10:37:40|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1655721490000|2022-06-20 10:38:10|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|2
1655721550000|2022-06-20 10:39:10|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|2
1655721580000|2022-06-20 10:39:40|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1655721600000|2022-06-20 10:40:00|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1655721610000|2022-06-20 10:40:10|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.4|3493.4|4
1655721630000|2022-06-20 10:40:30|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1655721790000|2022-06-20 10:43:10|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1655721800000|2022-06-20 10:43:20|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1655721820000|2022-06-20 10:43:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1655721840000|2022-06-20 10:44:00|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1655721870000|2022-06-20 10:44:30|3498.4|3492.4|3496.6|3490.6|3498.4|3492.4|3496.6|3490.6|6
1655721880000|2022-06-20 10:44:40|3496.4|3490.4|3496.1|3490.1|3496.4|3490.4|3496.1|3490.1|2
1655721970000|2022-06-20 10:46:10|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1655721980000|2022-06-20 10:46:20|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|2
1655721990000|2022-06-20 10:46:30|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|3
1655722040000|2022-06-20 10:47:20|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1655722110000|2022-06-20 10:48:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1655722190000|2022-06-20 10:49:50|3495.1|3489.1|3496.6|3490.6|3496.9|3490.9|3495.1|3489.1|4
1655722200000|2022-06-20 10:50:00|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1655722240000|2022-06-20 10:50:40|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1655722280000|2022-06-20 10:51:20|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1655722430000|2022-06-20 10:53:50|3496.9|3490.9|3497.1|3491.1|3497.9|3491.9|3496.9|3490.9|4
1655722460000|2022-06-20 10:54:20|3496.9|3490.9|3496.1|3490.1|3496.9|3490.9|3496.1|3490.1|3
1655722500000|2022-06-20 10:55:00|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1655722540000|2022-06-20 10:55:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1655722600000|2022-06-20 10:56:40|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1655722620000|2022-06-20 10:57:00|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1655722630000|2022-06-20 10:57:10|3496.4|3490.4|3497.6|3491.6|3497.6|3491.6|3496.4|3490.4|2
1655722640000|2022-06-20 10:57:20|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1655722660000|2022-06-20 10:57:40|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|2
1655722700000|2022-06-20 10:58:20|3497.6|3491.6|3498.1|3492.1|3498.1|3492.1|3497.6|3491.6|2
1655722730000|2022-06-20 10:58:50|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1655722750000|2022-06-20 10:59:10|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1655722760000|2022-06-20 10:59:20|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1655722800000|2022-06-20 11:00:00|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1655722830000|2022-06-20 11:00:30|3498.1|3492.1|3499.6|3493.6|3499.6|3493.6|3498.1|3492.1|5
1655722840000|2022-06-20 11:00:40|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|3
1655722990000|2022-06-20 11:03:10|3499.6|3493.6|3498.6|3492.6|3499.6|3493.6|3498.6|3492.6|2
1655723000000|2022-06-20 11:03:20|3498.4|3492.4|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|2
1655723040000|2022-06-20 11:04:00|3498.1|3492.1|3497.9|3491.9|3498.1|3492.1|3497.6|3491.6|4
1655723080000|2022-06-20 11:04:40|3496.9|3490.9|3499.1|3493.1|3499.1|3493.1|3496.9|3490.9|6
1655723090000|2022-06-20 11:04:50|3498.9|3492.9|3499.1|3493.1|3499.1|3493.1|3498.9|3492.9|2
1655723100000|2022-06-20 11:05:00|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1655723110000|2022-06-20 11:05:10|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1655723190000|2022-06-20 11:06:30|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1655723220000|2022-06-20 11:07:00|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1655723230000|2022-06-20 11:07:10|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1655723270000|2022-06-20 11:07:50|3498.9|3492.9|3499.1|3493.1|3499.1|3493.1|3498.9|3492.9|2
1655723280000|2022-06-20 11:08:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1655723290000|2022-06-20 11:08:10|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.4|3492.4|2
1655723320000|2022-06-20 11:08:40|3498.6|3492.6|3501.4|3495.4|3501.4|3495.4|3498.6|3492.6|6
1655723330000|2022-06-20 11:08:50|3501.6|3495.6|3501.4|3495.4|3501.6|3495.6|3501.4|3495.4|2
1655723340000|2022-06-20 11:09:00|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3501.9|3495.9|2
1655723360000|2022-06-20 11:09:20|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3501.9|3495.9|2
1655723370000|2022-06-20 11:09:30|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1655723410000|2022-06-20 11:10:10|3501.6|3495.6|3500.1|3494.1|3501.6|3495.6|3500.1|3494.1|3
1655723420000|2022-06-20 11:10:20|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1655723430000|2022-06-20 11:10:30|3499.6|3493.6|3499.1|3493.1|3499.6|3493.6|3499.1|3493.1|3
1655723440000|2022-06-20 11:10:40|3498.6|3492.6|3500.6|3494.6|3500.6|3494.6|3498.6|3492.6|2
1655723500000|2022-06-20 11:11:40|3500.4|3494.4|3499.6|3493.6|3500.4|3494.4|3499.6|3493.6|5
1655723510000|2022-06-20 11:11:50|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1655723520000|2022-06-20 11:12:00|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1655723530000|2022-06-20 11:12:10|3498.6|3492.6|3497.4|3491.4|3498.6|3492.6|3497.4|3491.4|5
1655723550000|2022-06-20 11:12:30|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1655723560000|2022-06-20 11:12:40|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1655723570000|2022-06-20 11:12:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1655723580000|2022-06-20 11:13:00|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1655723590000|2022-06-20 11:13:10|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1655723600000|2022-06-20 11:13:20|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1655723620000|2022-06-20 11:13:40|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1655723630000|2022-06-20 11:13:50|3496.9|3490.9|3495.9|3489.9|3496.9|3490.9|3495.9|3489.9|4
1655723650000|2022-06-20 11:14:10|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1655723670000|2022-06-20 11:14:30|3495.4|3489.4|3496.9|3490.9|3496.9|3490.9|3495.4|3489.4|2
1655723750000|2022-06-20 11:15:50|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1655723770000|2022-06-20 11:16:10|3496.6|3490.6|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|2
1655723880000|2022-06-20 11:18:00|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1655723960000|2022-06-20 11:19:20|3496.4|3490.4|3497.9|3491.9|3498.4|3492.4|3496.4|3490.4|4
1655723970000|2022-06-20 11:19:30|3498.6|3492.6|3499.9|3493.9|3500.4|3494.4|3498.6|3492.6|5
1655723980000|2022-06-20 11:19:40|3500.4|3494.4|3500.4|3494.4|3500.9|3494.9|3500.1|3494.1|4
1655723990000|2022-06-20 11:19:50|3500.9|3494.9|3500.1|3494.1|3500.9|3494.9|3500.1|3494.1|4
1655724000000|2022-06-20 11:20:00|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|2
1655724020000|2022-06-20 11:20:20|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1655724030000|2022-06-20 11:20:30|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1655724040000|2022-06-20 11:20:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1655724060000|2022-06-20 11:21:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1655724100000|2022-06-20 11:21:40|3498.4|3492.4|3497.1|3491.1|3498.4|3492.4|3497.1|3491.1|4
1655724110000|2022-06-20 11:21:50|3496.4|3490.4|3495.6|3489.6|3496.4|3490.4|3495.6|3489.6|3
1655724130000|2022-06-20 11:22:10|3496.4|3490.4|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|3
1655724150000|2022-06-20 11:22:30|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1655724200000|2022-06-20 11:23:20|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1655724210000|2022-06-20 11:23:30|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1655724290000|2022-06-20 11:24:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1655724350000|2022-06-20 11:25:50|3495.6|3489.6|3494.6|3488.6|3495.6|3489.6|3494.6|3488.6|2
1655724360000|2022-06-20 11:26:00|3494.9|3488.9|3495.1|3489.1|3495.1|3489.1|3494.9|3488.9|2
1655724450000|2022-06-20 11:27:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3493.9|3487.9|4
1655724460000|2022-06-20 11:27:40|3494.6|3488.6|3494.4|3488.4|3494.9|3488.9|3494.4|3488.4|4
1655724470000|2022-06-20 11:27:50|3494.1|3488.1|3494.4|3488.4|3494.4|3488.4|3494.1|3488.1|2
1655724480000|2022-06-20 11:28:00|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1655724490000|2022-06-20 11:28:10|3495.6|3489.6|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|2
1655724500000|2022-06-20 11:28:20|3496.1|3490.1|3495.9|3489.9|3496.6|3490.6|3495.9|3489.9|4
1655724510000|2022-06-20 11:28:30|3496.1|3490.1|3495.4|3489.4|3496.1|3490.1|3495.4|3489.4|3
1655724520000|2022-06-20 11:28:40|3495.6|3489.6|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|2
1655724540000|2022-06-20 11:29:00|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1655724550000|2022-06-20 11:29:10|3496.6|3490.6|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|2
1655724560000|2022-06-20 11:29:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1655724570000|2022-06-20 11:29:30|3495.9|3489.9|3495.4|3489.4|3495.9|3489.9|3495.4|3489.4|3
1655724640000|2022-06-20 11:30:40|3495.6|3489.6|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|3
1655724650000|2022-06-20 11:30:50|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1655724660000|2022-06-20 11:31:00|3496.1|3490.1|3499.4|3493.4|3499.4|3493.4|3496.1|3490.1|7
1655724670000|2022-06-20 11:31:10|3499.1|3493.1|3501.4|3495.4|3501.4|3495.4|3498.9|3492.9|7
1655724680000|2022-06-20 11:31:20|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1655724690000|2022-06-20 11:31:30|3502.1|3496.1|3500.4|3494.4|3502.1|3496.1|3500.4|3494.4|3
1655724700000|2022-06-20 11:31:40|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.4|3493.4|3
1655724720000|2022-06-20 11:32:00|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|2
1655724740000|2022-06-20 11:32:20|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1655724750000|2022-06-20 11:32:30|3498.9|3492.9|3498.1|3492.1|3498.9|3492.9|3498.1|3492.1|2
1655724760000|2022-06-20 11:32:40|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1655724800000|2022-06-20 11:33:20|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|2
1655724820000|2022-06-20 11:33:40|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1655724830000|2022-06-20 11:33:50|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1655724840000|2022-06-20 11:34:00|3496.9|3490.9|3499.4|3493.4|3499.4|3493.4|3496.9|3490.9|4
1655724850000|2022-06-20 11:34:10|3499.6|3493.6|3499.1|3493.1|3499.6|3493.6|3499.1|3493.1|3
1655724860000|2022-06-20 11:34:20|3499.6|3493.6|3500.1|3494.1|3500.4|3494.4|3499.6|3493.6|4
1655724890000|2022-06-20 11:34:50|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|3
1655724900000|2022-06-20 11:35:00|3499.4|3493.4|3499.9|3493.9|3499.9|3493.9|3499.4|3493.4|3
1655724920000|2022-06-20 11:35:20|3499.6|3493.6|3499.1|3493.1|3499.6|3493.6|3499.1|3493.1|2
1655724940000|2022-06-20 11:35:40|3498.9|3492.9|3498.1|3492.1|3498.9|3492.9|3498.1|3492.1|4
1655724950000|2022-06-20 11:35:50|3497.9|3491.9|3497.6|3491.6|3497.9|3491.9|3497.6|3491.6|2
1655724960000|2022-06-20 11:36:00|3497.9|3491.9|3498.6|3492.6|3498.6|3492.6|3497.9|3491.9|4
1655724970000|2022-06-20 11:36:10|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1655725000000|2022-06-20 11:36:40|3498.1|3492.1|3497.4|3491.4|3498.1|3492.1|3497.4|3491.4|2
1655725050000|2022-06-20 11:37:30|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1655725070000|2022-06-20 11:37:50|3497.1|3491.1|3500.1|3494.1|3500.1|3494.1|3497.1|3491.1|3
1655725080000|2022-06-20 11:38:00|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3500.1|3494.1|2
1655725110000|2022-06-20 11:38:30|3500.4|3494.4|3501.9|3495.9|3501.9|3495.9|3500.4|3494.4|2
1655725130000|2022-06-20 11:38:50|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|4
1655725160000|2022-06-20 11:39:20|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1655725200000|2022-06-20 11:40:00|3502.1|3496.1|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|3
1655725210000|2022-06-20 11:40:10|3502.4|3496.4|3503.4|3497.4|3503.4|3497.4|3502.4|3496.4|2
1655725230000|2022-06-20 11:40:30|3502.9|3496.9|3503.9|3497.9|3503.9|3497.9|3502.9|3496.9|3
1655725240000|2022-06-20 11:40:40|3504.1|3498.1|3502.6|3496.6|3504.1|3498.1|3502.6|3496.6|4
1655725260000|2022-06-20 11:41:00|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.6|3496.6|2
1655725300000|2022-06-20 11:41:40|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.6|3496.6|2
1655725310000|2022-06-20 11:41:50|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1655725320000|2022-06-20 11:42:00|3502.6|3496.6|3504.1|3498.1|3504.6|3498.6|3502.6|3496.6|5
1655725330000|2022-06-20 11:42:10|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655725350000|2022-06-20 11:42:30|3504.4|3498.4|3505.1|3499.1|3505.1|3499.1|3504.4|3498.4|2
1655725370000|2022-06-20 11:42:50|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|3
1655725400000|2022-06-20 11:43:20|3505.6|3499.6|3508.5|3502.5|3509.5|3503.5|3505.6|3499.6|4
1655725410000|2022-06-20 11:43:30|3509.8|3503.8|3509.5|3503.5|3509.8|3503.8|3509.5|3503.5|2
1655725420000|2022-06-20 11:43:40|3509.3|3503.3|3510.5|3504.5|3511.3|3505.3|3509.3|3503.3|5
1655725430000|2022-06-20 11:43:50|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655725440000|2022-06-20 11:44:00|3511.5|3505.5|3511.8|3505.8|3511.8|3505.8|3510.5|3504.5|7
1655725450000|2022-06-20 11:44:10|3510.1|3504.1|3510.8|3504.8|3510.8|3504.8|3510.1|3504.1|2
1655725460000|2022-06-20 11:44:20|3510.5|3504.5|3508|3502|3510.5|3504.5|3508|3502|4
1655725470000|2022-06-20 11:44:30|3507.6|3501.6|3507.8|3501.8|3507.8|3501.8|3506.6|3500.6|4
1655725510000|2022-06-20 11:45:10|3507.5|3501.5|3507.8|3501.8|3507.8|3501.8|3507.5|3501.5|2
1655725520000|2022-06-20 11:45:20|3508|3502|3507.1|3501.1|3508.3|3502.3|3507.1|3501.1|5
1655725550000|2022-06-20 11:45:50|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1655725560000|2022-06-20 11:46:00|3506.9|3500.9|3507.1|3501.1|3507.1|3501.1|3506.9|3500.9|2
1655725570000|2022-06-20 11:46:10|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1655725580000|2022-06-20 11:46:20|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1655725590000|2022-06-20 11:46:30|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.4|3499.4|3
1655725600000|2022-06-20 11:46:40|3505.4|3499.4|3505.9|3499.9|3505.9|3499.9|3504.4|3498.4|7
1655725620000|2022-06-20 11:47:00|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655725630000|2022-06-20 11:47:10|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1655725640000|2022-06-20 11:47:20|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.4|3499.4|3
1655725650000|2022-06-20 11:47:30|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|2
1655725660000|2022-06-20 11:47:40|3506.4|3500.4|3508.4|3502.4|3508.4|3502.4|3506.4|3500.4|2
1655725670000|2022-06-20 11:47:50|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655725680000|2022-06-20 11:48:00|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1655725690000|2022-06-20 11:48:10|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655725700000|2022-06-20 11:48:20|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655725710000|2022-06-20 11:48:30|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|3
1655725720000|2022-06-20 11:48:40|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1655725740000|2022-06-20 11:49:00|3505.9|3499.9|3506.6|3500.6|3506.6|3500.6|3505.9|3499.9|4
1655725790000|2022-06-20 11:49:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655725800000|2022-06-20 11:50:00|3506.1|3500.1|3508.1|3502.1|3508.1|3502.1|3505.9|3499.9|7
1655725810000|2022-06-20 11:50:10|3508.4|3502.4|3508.9|3502.9|3508.9|3502.9|3507.4|3501.4|6
1655725820000|2022-06-20 11:50:20|3509.1|3503.1|3509.6|3503.6|3509.9|3503.9|3508.9|3502.9|5
1655725830000|2022-06-20 11:50:30|3509.9|3503.9|3508.6|3502.6|3509.9|3503.9|3508.6|3502.6|4
1655725840000|2022-06-20 11:50:40|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1655725850000|2022-06-20 11:50:50|3509.4|3503.4|3508.4|3502.4|3509.4|3503.4|3508.4|3502.4|3
1655725880000|2022-06-20 11:51:20|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655725910000|2022-06-20 11:51:50|3508.4|3502.4|3509.1|3503.1|3509.1|3503.1|3508.4|3502.4|3
1655725920000|2022-06-20 11:52:00|3507.6|3501.6|3508.4|3502.4|3508.4|3502.4|3507.6|3501.6|2
1655725940000|2022-06-20 11:52:20|3508.1|3502.1|3507.9|3501.9|3508.1|3502.1|3507.9|3501.9|2
1655725970000|2022-06-20 11:52:50|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.4|3502.4|2
1655725980000|2022-06-20 11:53:00|3509.1|3503.1|3510.9|3504.9|3510.9|3504.9|3509.1|3503.1|6
1655726000000|2022-06-20 11:53:20|3510.6|3504.6|3510.1|3504.1|3510.6|3504.6|3510.1|3504.1|2
1655726010000|2022-06-20 11:53:30|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|2
1655726020000|2022-06-20 11:53:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655726050000|2022-06-20 11:54:10|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655726070000|2022-06-20 11:54:30|3511.1|3505.1|3510.4|3504.4|3511.1|3505.1|3510.4|3504.4|2
1655726080000|2022-06-20 11:54:40|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655726090000|2022-06-20 11:54:50|3510.9|3504.9|3509.1|3503.1|3510.9|3504.9|3508.9|3502.9|5
1655726100000|2022-06-20 11:55:00|3508.9|3502.9|3509.4|3503.4|3509.4|3503.4|3508.6|3502.6|4
1655726110000|2022-06-20 11:55:10|3509.6|3503.6|3511.1|3505.1|3511.1|3505.1|3509.6|3503.6|3
1655726120000|2022-06-20 11:55:20|3511.9|3505.9|3512.1|3506.1|3512.4|3506.4|3510.9|3504.9|5
1655726130000|2022-06-20 11:55:30|3512.4|3506.4|3513.1|3507.1|3513.1|3507.1|3512.4|3506.4|4
1655726140000|2022-06-20 11:55:40|3513.4|3507.4|3514.9|3508.9|3514.9|3508.9|3513.4|3507.4|2
1655726150000|2022-06-20 11:55:50|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1655726160000|2022-06-20 11:56:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1655726170000|2022-06-20 11:56:10|3513.6|3507.6|3513.4|3507.4|3514.1|3508.1|3513.4|3507.4|4
1655726180000|2022-06-20 11:56:20|3513.9|3507.9|3513.4|3507.4|3513.9|3507.9|3513.4|3507.4|3
1655726190000|2022-06-20 11:56:30|3513.6|3507.6|3514.1|3508.1|3514.1|3508.1|3513.6|3507.6|2
1655726200000|2022-06-20 11:56:40|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1655726210000|2022-06-20 11:56:50|3513.9|3507.9|3514.4|3508.4|3514.4|3508.4|3513.4|3507.4|4
1655726220000|2022-06-20 11:57:00|3515.4|3509.4|3516.4|3510.4|3517.1|3511.1|3515.4|3509.4|6
1655726250000|2022-06-20 11:57:30|3515.9|3509.9|3515.6|3509.6|3516.4|3510.4|3515.1|3509.1|7
1655726260000|2022-06-20 11:57:40|3515.9|3509.9|3515.4|3509.4|3515.9|3509.9|3515.1|3509.1|4
1655726270000|2022-06-20 11:57:50|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3515.1|3509.1|3
1655726280000|2022-06-20 11:58:00|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655726290000|2022-06-20 11:58:10|3514.4|3508.4|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|2
1655726310000|2022-06-20 11:58:30|3514.4|3508.4|3513.1|3507.1|3514.4|3508.4|3513.1|3507.1|7
1655726320000|2022-06-20 11:58:40|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3513.1|3507.1|2
1655726330000|2022-06-20 11:58:50|3513.4|3507.4|3514.1|3508.1|3514.1|3508.1|3513.4|3507.4|2
1655726340000|2022-06-20 11:59:00|3514.4|3508.4|3515.6|3509.6|3516.4|3510.4|3514.4|3508.4|10
1655726350000|2022-06-20 11:59:10|3516.1|3510.1|3515.6|3509.6|3516.1|3510.1|3515.6|3509.6|2
1655726360000|2022-06-20 11:59:20|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3515.1|3509.1|2
1655726370000|2022-06-20 11:59:30|3515.4|3509.4|3515.6|3509.6|3515.6|3509.6|3515.4|3509.4|2
1655726380000|2022-06-20 11:59:40|3515.9|3509.9|3514.9|3508.9|3515.9|3509.9|3514.9|3508.9|4
1655726390000|2022-06-20 11:59:50|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1655726400000|2022-06-20 12:00:00|3514.9|3508.9|3516.1|3510.1|3517.1|3511.1|3514.9|3508.9|9
1655726410000|2022-06-20 12:00:10|3516.4|3510.4|3516.1|3510.1|3516.6|3510.6|3515.9|3509.9|5
1655726420000|2022-06-20 12:00:20|3516.4|3510.4|3515.9|3509.9|3517.4|3511.4|3515.9|3509.9|7
1655726430000|2022-06-20 12:00:30|3515.6|3509.6|3514.6|3508.6|3515.9|3509.9|3514.6|3508.6|4
1655726440000|2022-06-20 12:00:40|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655726450000|2022-06-20 12:00:50|3514.6|3508.6|3513.4|3507.4|3514.6|3508.6|3513.4|3507.4|2
1655726470000|2022-06-20 12:01:10|3513.6|3507.6|3514.4|3508.4|3514.6|3508.6|3513.6|3507.6|6
1655726480000|2022-06-20 12:01:20|3514.6|3508.6|3514.1|3508.1|3514.9|3508.9|3514.1|3508.1|4
1655726490000|2022-06-20 12:01:30|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1655726500000|2022-06-20 12:01:40|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3513.9|3507.9|4
1655726510000|2022-06-20 12:01:50|3514.1|3508.1|3513.6|3507.6|3514.1|3508.1|3513.6|3507.6|3
1655726520000|2022-06-20 12:02:00|3512.9|3506.9|3512.4|3506.4|3512.9|3506.9|3512.4|3506.4|3
1655726530000|2022-06-20 12:02:10|3512.6|3506.6|3512.9|3506.9|3512.9|3506.9|3512.6|3506.6|2
1655726540000|2022-06-20 12:02:20|3513.1|3507.1|3513.4|3507.4|3513.4|3507.4|3513.1|3507.1|2
1655726580000|2022-06-20 12:03:00|3513.9|3507.9|3512.9|3506.9|3513.9|3507.9|3512.9|3506.9|7
1655726590000|2022-06-20 12:03:10|3512.6|3506.6|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|2
1655726610000|2022-06-20 12:03:30|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.6|3505.6|3
1655726630000|2022-06-20 12:03:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655726650000|2022-06-20 12:04:10|3512.6|3506.6|3512.9|3506.9|3512.9|3506.9|3512.6|3506.6|2
1655726660000|2022-06-20 12:04:20|3512.4|3506.4|3513.1|3507.1|3513.1|3507.1|3512.4|3506.4|4
1655726680000|2022-06-20 12:04:40|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1655726700000|2022-06-20 12:05:00|3512.9|3506.9|3512.6|3506.6|3513.4|3507.4|3512.6|3506.6|5
1655726710000|2022-06-20 12:05:10|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|2
1655726730000|2022-06-20 12:05:30|3512.4|3506.4|3511.9|3505.9|3512.4|3506.4|3511.9|3505.9|3
1655726760000|2022-06-20 12:06:00|3512.1|3506.1|3512.4|3506.4|3512.4|3506.4|3512.1|3506.1|2
1655726800000|2022-06-20 12:06:40|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|5
1655726860000|2022-06-20 12:07:40|3512.4|3506.4|3511.4|3505.4|3512.4|3506.4|3511.4|3505.4|5
1655726870000|2022-06-20 12:07:50|3511.1|3505.1|3510.6|3504.6|3511.1|3505.1|3510.6|3504.6|3
1655726920000|2022-06-20 12:08:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655726930000|2022-06-20 12:08:50|3509|3503|3508.8|3502.8|3509|3503|3508.8|3502.8|2
1655726940000|2022-06-20 12:09:00|3508.3|3502.3|3510.1|3504.1|3510.1|3504.1|3508.1|3502.1|6
1655727000000|2022-06-20 12:10:00|3510.4|3504.4|3510.1|3504.1|3511.1|3505.1|3510.1|3504.1|6
1655727010000|2022-06-20 12:10:10|3509.9|3503.9|3509.1|3503.1|3509.9|3503.9|3509.1|3503.1|3
1655727020000|2022-06-20 12:10:20|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655727030000|2022-06-20 12:10:30|3509.1|3503.1|3509.4|3503.4|3509.4|3503.4|3509.1|3503.1|2
1655727050000|2022-06-20 12:10:50|3509.1|3503.1|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|2
1655727060000|2022-06-20 12:11:00|3509.1|3503.1|3510.4|3504.4|3510.4|3504.4|3508.9|3502.9|4
1655727070000|2022-06-20 12:11:10|3511.4|3505.4|3511.4|3505.4|3511.6|3505.6|3511.4|3505.4|5
1655727080000|2022-06-20 12:11:20|3511.6|3505.6|3512.1|3506.1|3512.1|3506.1|3511.6|3505.6|2
1655727090000|2022-06-20 12:11:30|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655727100000|2022-06-20 12:11:40|3512.6|3506.6|3512.9|3506.9|3513.4|3507.4|3512.4|3506.4|5
1655727120000|2022-06-20 12:12:00|3513.1|3507.1|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|9
1655727130000|2022-06-20 12:12:10|3513.4|3507.4|3512.9|3506.9|3513.4|3507.4|3512.9|3506.9|3
1655727140000|2022-06-20 12:12:20|3512.6|3506.6|3512.9|3506.9|3512.9|3506.9|3512.6|3506.6|4
1655727150000|2022-06-20 12:12:30|3512.6|3506.6|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|9
1655727170000|2022-06-20 12:12:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655727220000|2022-06-20 12:13:40|3512.1|3506.1|3511.9|3505.9|3512.1|3506.1|3511.9|3505.9|2
1655727240000|2022-06-20 12:14:00|3513.4|3507.4|3514.4|3508.4|3514.4|3508.4|3513.4|3507.4|2
1655727250000|2022-06-20 12:14:10|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655727260000|2022-06-20 12:14:20|3515.1|3509.1|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|3
1655727270000|2022-06-20 12:14:30|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1655727290000|2022-06-20 12:14:50|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|3
1655727300000|2022-06-20 12:15:00|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|2
1655727310000|2022-06-20 12:15:10|3514.6|3508.6|3514.4|3508.4|3514.6|3508.6|3514.4|3508.4|2
1655727320000|2022-06-20 12:15:20|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|2
1655727360000|2022-06-20 12:16:00|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|4
1655727370000|2022-06-20 12:16:10|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|2
1655727380000|2022-06-20 12:16:20|3514.1|3508.1|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|3
1655727390000|2022-06-20 12:16:30|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|4
1655727400000|2022-06-20 12:16:40|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|4
1655727430000|2022-06-20 12:17:10|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655727460000|2022-06-20 12:17:40|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655727470000|2022-06-20 12:17:50|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655727480000|2022-06-20 12:18:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3514.9|3508.9|3
1655727530000|2022-06-20 12:18:50|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655727600000|2022-06-20 12:20:00|3514.1|3508.1|3513.9|3507.9|3514.1|3508.1|3513.9|3507.9|2
1655727610000|2022-06-20 12:20:10|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|6
1655727620000|2022-06-20 12:20:20|3512.9|3506.9|3513.1|3507.1|3513.4|3507.4|3512.9|3506.9|3
1655727630000|2022-06-20 12:20:30|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|2
1655727640000|2022-06-20 12:20:40|3512.1|3506.1|3512.9|3506.9|3512.9|3506.9|3512.1|3506.1|3
1655727700000|2022-06-20 12:21:40|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655727740000|2022-06-20 12:22:20|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1655727750000|2022-06-20 12:22:30|3511.6|3505.6|3510.1|3504.1|3511.6|3505.6|3510.1|3504.1|5
1655727760000|2022-06-20 12:22:40|3509.9|3503.9|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|3
1655727770000|2022-06-20 12:22:50|3512.6|3506.6|3513.1|3507.1|3513.1|3507.1|3512.6|3506.6|5
1655727780000|2022-06-20 12:23:00|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|4
1655727790000|2022-06-20 12:23:10|3513.9|3507.9|3514.1|3508.1|3514.4|3508.4|3513.9|3507.9|3
1655727830000|2022-06-20 12:23:50|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655727860000|2022-06-20 12:24:20|3514.1|3508.1|3514.9|3508.9|3514.9|3508.9|3514.1|3508.1|2
1655727900000|2022-06-20 12:25:00|3513.9|3507.9|3513.1|3507.1|3513.9|3507.9|3513.1|3507.1|2
1655727910000|2022-06-20 12:25:10|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655727930000|2022-06-20 12:25:30|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1655727960000|2022-06-20 12:26:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1655728010000|2022-06-20 12:26:50|3514.1|3508.1|3514.9|3508.9|3514.9|3508.9|3514.1|3508.1|2
1655728020000|2022-06-20 12:27:00|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1655728050000|2022-06-20 12:27:30|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1655728060000|2022-06-20 12:27:40|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655728070000|2022-06-20 12:27:50|3515.4|3509.4|3514.9|3508.9|3515.4|3509.4|3514.9|3508.9|3
1655728100000|2022-06-20 12:28:20|3513.9|3507.9|3513.6|3507.6|3514.9|3508.9|3513.6|3507.6|5
1655728120000|2022-06-20 12:28:40|3514.4|3508.4|3513.4|3507.4|3514.4|3508.4|3513.4|3507.4|2
1655728130000|2022-06-20 12:28:50|3514.4|3508.4|3514.4|3508.4|3514.9|3508.9|3513.9|3507.9|4
1655728140000|2022-06-20 12:29:00|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1655728150000|2022-06-20 12:29:10|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.6|3507.6|3
1655728160000|2022-06-20 12:29:20|3513.6|3507.6|3513.9|3507.9|3513.9|3507.9|3513.6|3507.6|2
1655728170000|2022-06-20 12:29:30|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1655728180000|2022-06-20 12:29:40|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1655728200000|2022-06-20 12:30:00|3513.9|3507.9|3513.4|3507.4|3513.9|3507.9|3513.4|3507.4|3
1655728210000|2022-06-20 12:30:10|3513.6|3507.6|3512.4|3506.4|3514.1|3508.1|3512.4|3506.4|4
1655728240000|2022-06-20 12:30:40|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655728270000|2022-06-20 12:31:10|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655728320000|2022-06-20 12:32:00|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655728360000|2022-06-20 12:32:40|3512.9|3506.9|3512.6|3506.6|3513.1|3507.1|3512.6|3506.6|3
1655728390000|2022-06-20 12:33:10|3512.9|3506.9|3513.1|3507.1|3513.1|3507.1|3512.9|3506.9|2
1655728450000|2022-06-20 12:34:10|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655728470000|2022-06-20 12:34:30|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655728530000|2022-06-20 12:35:30|3512.4|3506.4|3511.4|3505.4|3512.4|3506.4|3511.1|3505.1|3
1655728540000|2022-06-20 12:35:40|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1655728550000|2022-06-20 12:35:50|3511.6|3505.6|3510.9|3504.9|3511.6|3505.6|3510.9|3504.9|2
1655728560000|2022-06-20 12:36:00|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|2
1655728590000|2022-06-20 12:36:30|3510.9|3504.9|3510.4|3504.4|3510.9|3504.9|3510.4|3504.4|2
1655728610000|2022-06-20 12:36:50|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3510.6|3504.6|2
1655728660000|2022-06-20 12:37:40|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655728680000|2022-06-20 12:38:00|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655728780000|2022-06-20 12:39:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655728800000|2022-06-20 12:40:00|3509.1|3503.1|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|2
1655728810000|2022-06-20 12:40:10|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655728830000|2022-06-20 12:40:30|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655728860000|2022-06-20 12:41:00|3508.6|3502.6|3508.9|3502.9|3508.9|3502.9|3508.6|3502.6|2
1655728870000|2022-06-20 12:41:10|3509.1|3503.1|3508.4|3502.4|3509.1|3503.1|3507.9|3501.9|3
1655728890000|2022-06-20 12:41:30|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1655728900000|2022-06-20 12:41:40|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655728960000|2022-06-20 12:42:40|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655728980000|2022-06-20 12:43:00|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|2
1655728990000|2022-06-20 12:43:10|3509.4|3503.4|3509.6|3503.6|3509.9|3503.9|3509.4|3503.4|3
1655729000000|2022-06-20 12:43:20|3509.9|3503.9|3509.9|3503.9|3510.1|3504.1|3509.6|3503.6|4
1655729010000|2022-06-20 12:43:30|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655729080000|2022-06-20 12:44:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655729120000|2022-06-20 12:45:20|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1655729130000|2022-06-20 12:45:30|3510.9|3504.9|3510.6|3504.6|3511.1|3505.1|3510.4|3504.4|4
1655729140000|2022-06-20 12:45:40|3510.9|3504.9|3512.6|3506.6|3512.9|3506.9|3510.9|3504.9|6
1655729160000|2022-06-20 12:46:00|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655729200000|2022-06-20 12:46:40|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1655729210000|2022-06-20 12:46:50|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|2
1655729250000|2022-06-20 12:47:30|3513.4|3507.4|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|4
1655729260000|2022-06-20 12:47:40|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|2
1655729270000|2022-06-20 12:47:50|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655729290000|2022-06-20 12:48:10|3512.6|3506.6|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|2
1655729300000|2022-06-20 12:48:20|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|2
1655729330000|2022-06-20 12:48:50|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|4
1655729340000|2022-06-20 12:49:00|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655729370000|2022-06-20 12:49:30|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1655729380000|2022-06-20 12:49:40|3513.4|3507.4|3514.1|3508.1|3514.1|3508.1|3513.4|3507.4|2
1655729420000|2022-06-20 12:50:20|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1655729450000|2022-06-20 12:50:50|3514.1|3508.1|3513.6|3507.6|3514.1|3508.1|3513.4|3507.4|5
1655729460000|2022-06-20 12:51:00|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|2
1655729470000|2022-06-20 12:51:10|3513.4|3507.4|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|5
1655729480000|2022-06-20 12:51:20|3513.4|3507.4|3513.9|3507.9|3513.9|3507.9|3513.4|3507.4|2
1655729490000|2022-06-20 12:51:30|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3513.1|3507.1|3
1655729510000|2022-06-20 12:51:50|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655729520000|2022-06-20 12:52:00|3511.6|3505.6|3511.4|3505.4|3511.6|3505.6|3511.1|3505.1|3
1655729530000|2022-06-20 12:52:10|3511.1|3505.1|3511.9|3505.9|3511.9|3505.9|3510.9|3504.9|4
1655729540000|2022-06-20 12:52:20|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1655729550000|2022-06-20 12:52:30|3511.9|3505.9|3512.9|3506.9|3513.4|3507.4|3511.9|3505.9|4
1655729560000|2022-06-20 12:52:40|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1655729570000|2022-06-20 12:52:50|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1655729580000|2022-06-20 12:53:00|3513.1|3507.1|3513.4|3507.4|3513.4|3507.4|3513.1|3507.1|2
1655729610000|2022-06-20 12:53:30|3513.1|3507.1|3511.9|3505.9|3513.1|3507.1|3511.9|3505.9|4
1655729620000|2022-06-20 12:53:40|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3511.4|3505.4|6
1655729640000|2022-06-20 12:54:00|3513.1|3507.1|3511.6|3505.6|3513.1|3507.1|3511.6|3505.6|3
1655729650000|2022-06-20 12:54:10|3512.4|3506.4|3511.3|3505.3|3512.4|3506.4|3511.3|3505.3|2
1655729660000|2022-06-20 12:54:20|3511.4|3505.4|3511.9|3505.9|3512.1|3506.1|3511.4|3505.4|3
1655729670000|2022-06-20 12:54:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655729680000|2022-06-20 12:54:40|3511.4|3505.4|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|4
1655729690000|2022-06-20 12:54:50|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655729740000|2022-06-20 12:55:40|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|3
1655729760000|2022-06-20 12:56:00|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1655729770000|2022-06-20 12:56:10|3512.6|3506.6|3512.9|3506.9|3512.9|3506.9|3512.6|3506.6|2
1655729780000|2022-06-20 12:56:20|3513.6|3507.6|3512.9|3506.9|3513.9|3507.9|3512.6|3506.6|6
1655729840000|2022-06-20 12:57:20|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655729870000|2022-06-20 12:57:50|3512.4|3506.4|3511.6|3505.6|3512.4|3506.4|3511.6|3505.6|2
1655729880000|2022-06-20 12:58:00|3511.9|3505.9|3513.4|3507.4|3513.4|3507.4|3511.9|3505.9|2
1655729900000|2022-06-20 12:58:20|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655729910000|2022-06-20 12:58:30|3513.6|3507.6|3512.9|3506.9|3513.6|3507.6|3512.9|3506.9|2
1655729930000|2022-06-20 12:58:50|3513.1|3507.1|3513.6|3507.6|3513.6|3507.6|3513.1|3507.1|4
1655729940000|2022-06-20 12:59:00|3513.9|3507.9|3514.4|3508.4|3514.4|3508.4|3513.9|3507.9|4
1655729960000|2022-06-20 12:59:20|3514.6|3508.6|3514.1|3508.1|3514.9|3508.9|3513.6|3507.6|7
1655729970000|2022-06-20 12:59:30|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1655729980000|2022-06-20 12:59:40|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655729990000|2022-06-20 12:59:50|3515.4|3509.4|3513.9|3507.9|3516.4|3510.4|3513.4|3507.4|7
1655730000000|2022-06-20 13:00:00|3513.6|3507.6|3516.6|3510.6|3516.6|3510.6|3513.4|3507.4|17
1655730010000|2022-06-20 13:00:10|3517.1|3511.1|3517.9|3511.9|3517.9|3511.9|3516.9|3510.9|18
1655730020000|2022-06-20 13:00:20|3516.9|3510.9|3516.9|3510.9|3517.1|3511.1|3516.6|3510.6|11
1655730030000|2022-06-20 13:00:30|3516.6|3510.6|3515.9|3509.9|3516.9|3510.9|3515.9|3509.9|5
1655730040000|2022-06-20 13:00:40|3516.1|3510.1|3515.4|3509.4|3516.1|3510.1|3514.6|3508.6|13
1655730050000|2022-06-20 13:00:50|3515.1|3509.1|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|6
1655730060000|2022-06-20 13:01:00|3514.1|3508.1|3511.4|3505.4|3514.1|3508.1|3511.4|3505.4|11
1655730070000|2022-06-20 13:01:10|3511.6|3505.6|3514.1|3508.1|3514.1|3508.1|3511.6|3505.6|5
1655730080000|2022-06-20 13:01:20|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.4|3508.4|6
1655730090000|2022-06-20 13:01:30|3515.1|3509.1|3515.1|3509.1|3515.6|3509.6|3515.1|3509.1|3
1655730100000|2022-06-20 13:01:40|3514.9|3508.9|3515.1|3509.1|3515.4|3509.4|3514.9|3508.9|6
1655730110000|2022-06-20 13:01:50|3515.6|3509.6|3514.9|3508.9|3515.9|3509.9|3514.6|3508.6|5
1655730120000|2022-06-20 13:02:00|3515.1|3509.1|3514.9|3508.9|3515.9|3509.9|3514.6|3508.6|8
1655730130000|2022-06-20 13:02:10|3514.6|3508.6|3514.9|3508.9|3515.1|3509.1|3514.6|3508.6|8
1655730140000|2022-06-20 13:02:20|3515.1|3509.1|3514.6|3508.6|3515.6|3509.6|3514.1|3508.1|15
1655730150000|2022-06-20 13:02:30|3514.9|3508.9|3515.4|3509.4|3516.1|3510.1|3514.9|3508.9|6
1655730160000|2022-06-20 13:02:40|3515.6|3509.6|3514.4|3508.4|3515.9|3509.9|3514.4|3508.4|7
1655730170000|2022-06-20 13:02:50|3514.1|3508.1|3512.1|3506.1|3514.1|3508.1|3512.1|3506.1|9
1655730180000|2022-06-20 13:03:00|3511.9|3505.9|3511.1|3505.1|3511.9|3505.9|3510.4|3504.4|9
1655730190000|2022-06-20 13:03:10|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.9|3504.9|2
1655730200000|2022-06-20 13:03:20|3511.9|3505.9|3512.1|3506.1|3512.4|3506.4|3511.9|3505.9|3
1655730210000|2022-06-20 13:03:30|3511.9|3505.9|3511.1|3505.1|3511.9|3505.9|3510.9|3504.9|5
1655730220000|2022-06-20 13:03:40|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655730230000|2022-06-20 13:03:50|3510.6|3504.6|3510.1|3504.1|3510.9|3504.9|3510.1|3504.1|6
1655730240000|2022-06-20 13:04:00|3510.4|3504.4|3508.9|3502.9|3510.4|3504.4|3508.9|3502.9|6
1655730250000|2022-06-20 13:04:10|3508.6|3502.6|3507.4|3501.4|3508.6|3502.6|3507.4|3501.4|3
1655730260000|2022-06-20 13:04:20|3507.1|3501.1|3506.4|3500.4|3507.1|3501.1|3505.4|3499.4|8
1655730270000|2022-06-20 13:04:30|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1655730280000|2022-06-20 13:04:40|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.9|3499.9|3
1655730290000|2022-06-20 13:04:50|3505.6|3499.6|3507.1|3501.1|3507.6|3501.6|3505.6|3499.6|7
1655730300000|2022-06-20 13:05:00|3507.6|3501.6|3512.5|3506.5|3512.5|3506.5|3507.6|3501.6|19
1655730310000|2022-06-20 13:05:10|3512.3|3506.3|3511|3505|3512.8|3506.8|3511|3505|7
1655730320000|2022-06-20 13:05:20|3512.1|3506.1|3512|3506|3512.1|3506.1|3512|3506|2
1655730330000|2022-06-20 13:05:30|3512.1|3506.1|3511|3505|3512.3|3506.3|3511|3505|7
1655730350000|2022-06-20 13:05:50|3510.8|3504.8|3511.1|3505.1|3511.1|3505.1|3510.8|3504.8|3
1655730360000|2022-06-20 13:06:00|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|3
1655730370000|2022-06-20 13:06:10|3511.4|3505.4|3511.9|3505.9|3511.9|3505.9|3511.4|3505.4|5
1655730380000|2022-06-20 13:06:20|3512.1|3506.1|3513.1|3507.1|3513.1|3507.1|3512.1|3506.1|3
1655730390000|2022-06-20 13:06:30|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|2
1655730400000|2022-06-20 13:06:40|3512.9|3506.9|3512.1|3506.1|3512.9|3506.9|3511.9|3505.9|6
1655730420000|2022-06-20 13:07:00|3512.4|3506.4|3512.9|3506.9|3513.6|3507.6|3512.4|3506.4|9
1655730430000|2022-06-20 13:07:10|3512.6|3506.6|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|7
1655730440000|2022-06-20 13:07:20|3511.9|3505.9|3511.9|3505.9|3512.1|3506.1|3511.9|3505.9|3
1655730450000|2022-06-20 13:07:30|3511.6|3505.6|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|3
1655730460000|2022-06-20 13:07:40|3511.4|3505.4|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|4
1655730470000|2022-06-20 13:07:50|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|2
1655730480000|2022-06-20 13:08:00|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3508.9|3502.9|9
1655730490000|2022-06-20 13:08:10|3510.6|3504.6|3512.1|3506.1|3512.1|3506.1|3510.6|3504.6|4
1655730510000|2022-06-20 13:08:30|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655730520000|2022-06-20 13:08:40|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655730530000|2022-06-20 13:08:50|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|4
1655730540000|2022-06-20 13:09:00|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3512.6|3506.6|4
1655730550000|2022-06-20 13:09:10|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3512.6|3506.6|6
1655730560000|2022-06-20 13:09:20|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|4
1655730570000|2022-06-20 13:09:30|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655730590000|2022-06-20 13:09:50|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|3
1655730600000|2022-06-20 13:10:00|3511.6|3505.6|3511.4|3505.4|3511.6|3505.6|3510.6|3504.6|6
1655730610000|2022-06-20 13:10:10|3511.6|3505.6|3511.6|3505.6|3512.6|3506.6|3511.6|3505.6|6
1655730620000|2022-06-20 13:10:20|3511.4|3505.4|3511.9|3505.9|3511.9|3505.9|3511.1|3505.1|13
1655730630000|2022-06-20 13:10:30|3512.1|3506.1|3511.9|3505.9|3512.1|3506.1|3511.1|3505.1|11
1655730640000|2022-06-20 13:10:40|3512.4|3506.4|3510.9|3504.9|3512.4|3506.4|3510.9|3504.9|7
1655730650000|2022-06-20 13:10:50|3511.1|3505.1|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|8
1655730660000|2022-06-20 13:11:00|3510.9|3504.9|3512.1|3506.1|3512.9|3506.9|3510.4|3504.4|14
1655730670000|2022-06-20 13:11:10|3512.6|3506.6|3513.4|3507.4|3513.4|3507.4|3512.1|3506.1|15
1655730680000|2022-06-20 13:11:20|3512.9|3506.9|3512.6|3506.6|3513.1|3507.1|3512.1|3506.1|15
1655730690000|2022-06-20 13:11:30|3512.9|3506.9|3512.4|3506.4|3513.1|3507.1|3512.1|3506.1|8
1655730700000|2022-06-20 13:11:40|3512.1|3506.1|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|7
1655730710000|2022-06-20 13:11:50|3511.9|3505.9|3511.1|3505.1|3512.1|3506.1|3510.9|3504.9|16
1655730720000|2022-06-20 13:12:00|3510.9|3504.9|3509.6|3503.6|3510.9|3504.9|3509.1|3503.1|17
1655730730000|2022-06-20 13:12:10|3509.4|3503.4|3509.4|3503.4|3510.1|3504.1|3509.4|3503.4|11
1655730740000|2022-06-20 13:12:20|3509.1|3503.1|3509.9|3503.9|3509.9|3503.9|3508.9|3502.9|7
1655730750000|2022-06-20 13:12:30|3509.6|3503.6|3508.9|3502.9|3509.9|3503.9|3508.9|3502.9|10
1655730790000|2022-06-20 13:13:10|3509.1|3503.1|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|6
1655730820000|2022-06-20 13:13:40|3508.9|3502.9|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|3
1655730840000|2022-06-20 13:14:00|3508.6|3502.6|3506.6|3500.6|3508.6|3502.6|3506.4|3500.4|14
1655730850000|2022-06-20 13:14:10|3507.6|3501.6|3508.4|3502.4|3508.4|3502.4|3507.4|3501.4|4
1655730860000|2022-06-20 13:14:20|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1655730870000|2022-06-20 13:14:30|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.1|3502.1|7
1655730880000|2022-06-20 13:14:40|3508.6|3502.6|3507.9|3501.9|3508.6|3502.6|3507.9|3501.9|6
1655730890000|2022-06-20 13:14:50|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1655730900000|2022-06-20 13:15:00|3507.9|3501.9|3509.1|3503.1|3509.1|3503.1|3507.9|3501.9|6
1655730920000|2022-06-20 13:15:20|3509.4|3503.4|3509.1|3503.1|3509.6|3503.6|3509.1|3503.1|6
1655730930000|2022-06-20 13:15:30|3509.4|3503.4|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|3
1655730940000|2022-06-20 13:15:40|3508.9|3502.9|3509.4|3503.4|3509.4|3503.4|3508.9|3502.9|6
1655730950000|2022-06-20 13:15:50|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1655730960000|2022-06-20 13:16:00|3509.4|3503.4|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|8
1655730970000|2022-06-20 13:16:10|3509.4|3503.4|3510.1|3504.1|3510.1|3504.1|3509.4|3503.4|6
1655730980000|2022-06-20 13:16:20|3510.4|3504.4|3512.1|3506.1|3512.4|3506.4|3510.4|3504.4|9
1655730990000|2022-06-20 13:16:30|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1655731000000|2022-06-20 13:16:40|3511.9|3505.9|3511.1|3505.1|3511.9|3505.9|3511.1|3505.1|2
1655731010000|2022-06-20 13:16:50|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3510.9|3504.9|4
1655731020000|2022-06-20 13:17:00|3510.9|3504.9|3509.6|3503.6|3510.9|3504.9|3509.6|3503.6|6
1655731030000|2022-06-20 13:17:10|3509.9|3503.9|3511.1|3505.1|3511.1|3505.1|3509.6|3503.6|7
1655731040000|2022-06-20 13:17:20|3511.4|3505.4|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|10
1655731050000|2022-06-20 13:17:30|3511.4|3505.4|3511.6|3505.6|3511.9|3505.9|3511.4|3505.4|7
1655731060000|2022-06-20 13:17:40|3511.4|3505.4|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|4
1655731070000|2022-06-20 13:17:50|3510.9|3504.9|3510.6|3504.6|3511.1|3505.1|3510.6|3504.6|4
1655731080000|2022-06-20 13:18:00|3510.9|3504.9|3511.9|3505.9|3511.9|3505.9|3510.9|3504.9|5
1655731100000|2022-06-20 13:18:20|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1655731110000|2022-06-20 13:18:30|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1655731130000|2022-06-20 13:18:50|3512.1|3506.1|3512.1|3506.1|3512.4|3506.4|3511.9|3505.9|5
1655731140000|2022-06-20 13:19:00|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3511.6|3505.6|4
1655731150000|2022-06-20 13:19:10|3511.6|3505.6|3512.4|3506.4|3512.6|3506.6|3511.6|3505.6|11
1655731160000|2022-06-20 13:19:20|3512.6|3506.6|3511.9|3505.9|3512.6|3506.6|3511.9|3505.9|4
1655731170000|2022-06-20 13:19:30|3512.1|3506.1|3511.9|3505.9|3512.1|3506.1|3511.6|3505.6|8
1655731180000|2022-06-20 13:19:40|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3511.9|3505.9|6
1655731190000|2022-06-20 13:19:50|3512.1|3506.1|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|5
1655731200000|2022-06-20 13:20:00|3511.9|3505.9|3512.1|3506.1|3512.4|3506.4|3511.4|3505.4|10
1655731210000|2022-06-20 13:20:10|3512.4|3506.4|3512.9|3506.9|3512.9|3506.9|3512.4|3506.4|3
1655731220000|2022-06-20 13:20:20|3512.6|3506.6|3515.1|3509.1|3515.4|3509.4|3512.1|3506.1|11
1655731230000|2022-06-20 13:20:30|3514.9|3508.9|3514.1|3508.1|3515.1|3509.1|3514.1|3508.1|13
1655731240000|2022-06-20 13:20:40|3514.6|3508.6|3514.4|3508.4|3514.9|3508.9|3514.1|3508.1|7
1655731250000|2022-06-20 13:20:50|3514.1|3508.1|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|7
1655731260000|2022-06-20 13:21:00|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655731270000|2022-06-20 13:21:10|3513.6|3507.6|3508.5|3502.5|3513.6|3507.6|3508.5|3502.5|9
1655731280000|2022-06-20 13:21:20|3508.8|3502.8|3506.3|3500.3|3509|3503|3506.3|3500.3|7
1655731290000|2022-06-20 13:21:30|3506|3500|3504.3|3498.3|3506.3|3500.3|3504|3498|10
1655731300000|2022-06-20 13:21:40|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|1
1655731310000|2022-06-20 13:21:50|3504.6|3498.6|3504.5|3498.5|3504.6|3498.6|3504.5|3498.5|2
1655731320000|2022-06-20 13:22:00|3503.9|3497.9|3503.8|3497.8|3503.9|3497.9|3503|3497|5
1655731330000|2022-06-20 13:22:10|3503|3497|3501.8|3495.8|3503|3497|3500.3|3494.3|12
1655731340000|2022-06-20 13:22:20|3501.5|3495.5|3501.8|3495.8|3501.8|3495.8|3501.3|3495.3|6
1655731350000|2022-06-20 13:22:30|3501.5|3495.5|3501.5|3495.5|3502|3496|3501.5|3495.5|7
1655731360000|2022-06-20 13:22:40|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|1
1655731370000|2022-06-20 13:22:50|3501.5|3495.5|3501.5|3495.5|3501.8|3495.8|3501.5|3495.5|3
1655731380000|2022-06-20 13:23:00|3501.3|3495.3|3501.5|3495.5|3502|3496|3501|3495|11
1655731390000|2022-06-20 13:23:10|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1655731400000|2022-06-20 13:23:20|3500.6|3494.6|3500.9|3494.9|3501.1|3495.1|3500.4|3494.4|5
1655731410000|2022-06-20 13:23:30|3500.6|3494.6|3500.9|3494.9|3501.1|3495.1|3500.1|3494.1|9
1655731420000|2022-06-20 13:23:40|3500.4|3494.4|3501.1|3495.1|3501.4|3495.4|3500.4|3494.4|16
1655731430000|2022-06-20 13:23:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|3
1655731440000|2022-06-20 13:24:00|3500.6|3494.6|3499.1|3493.1|3500.6|3494.6|3499.1|3493.1|5
1655731450000|2022-06-20 13:24:10|3498.9|3492.9|3499.1|3493.1|3499.6|3493.6|3498.9|3492.9|4
1655731460000|2022-06-20 13:24:20|3499.4|3493.4|3498.9|3492.9|3499.4|3493.4|3498.6|3492.6|5
1655731470000|2022-06-20 13:24:30|3499.1|3493.1|3498.1|3492.1|3499.4|3493.4|3498.1|3492.1|8
1655731480000|2022-06-20 13:24:40|3499.1|3493.1|3499.9|3493.9|3499.9|3493.9|3499.1|3493.1|2
1655731510000|2022-06-20 13:25:10|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1655731520000|2022-06-20 13:25:20|3499.9|3493.9|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|2
1655731540000|2022-06-20 13:25:40|3500.6|3494.6|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|2
1655731560000|2022-06-20 13:26:00|3501.6|3495.6|3502.4|3496.4|3502.4|3496.4|3501.6|3495.6|2
1655731570000|2022-06-20 13:26:10|3502.9|3496.9|3501.9|3495.9|3502.9|3496.9|3501.4|3495.4|9
1655731580000|2022-06-20 13:26:20|3502.1|3496.1|3502.9|3496.9|3502.9|3496.9|3501.9|3495.9|8
1655731590000|2022-06-20 13:26:30|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1655731600000|2022-06-20 13:26:40|3502.6|3496.6|3501.6|3495.6|3503.1|3497.1|3501.6|3495.6|6
1655731610000|2022-06-20 13:26:50|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1655731620000|2022-06-20 13:27:00|3502.1|3496.1|3502.9|3496.9|3503.6|3497.6|3502.1|3496.1|5
1655731630000|2022-06-20 13:27:10|3503.6|3497.6|3503.1|3497.1|3504.4|3498.4|3503.1|3497.1|4
1655731640000|2022-06-20 13:27:20|3504.1|3498.1|3504.4|3498.4|3504.4|3498.4|3504.1|3498.1|2
1655731680000|2022-06-20 13:28:00|3505.1|3499.1|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|2
1655731690000|2022-06-20 13:28:10|3505.9|3499.9|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|3
1655731710000|2022-06-20 13:28:30|3505.6|3499.6|3504.1|3498.1|3505.6|3499.6|3504.1|3498.1|3
1655731740000|2022-06-20 13:29:00|3504.4|3498.4|3506.6|3500.6|3506.9|3500.9|3504.4|3498.4|4
1655731760000|2022-06-20 13:29:20|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1655731770000|2022-06-20 13:29:30|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655731780000|2022-06-20 13:29:40|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655731790000|2022-06-20 13:29:50|3505.4|3499.4|3505.1|3499.1|3505.4|3499.4|3505.1|3499.1|2
1655731800000|2022-06-20 13:30:00|3504.9|3498.9|3508.1|3502.1|3508.1|3502.1|3504.9|3498.9|9
1655731810000|2022-06-20 13:30:10|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1655731820000|2022-06-20 13:30:20|3507.9|3501.9|3507.9|3501.9|3508.1|3502.1|3507.4|3501.4|6
1655731830000|2022-06-20 13:30:30|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.1|3501.1|9
1655731840000|2022-06-20 13:30:40|3507.9|3501.9|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|4
1655731860000|2022-06-20 13:31:00|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1655731870000|2022-06-20 13:31:10|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|3
1655731880000|2022-06-20 13:31:20|3506.1|3500.1|3505.9|3499.9|3506.6|3500.6|3505.9|3499.9|5
1655731890000|2022-06-20 13:31:30|3505.6|3499.6|3507.6|3501.6|3507.6|3501.6|3505.6|3499.6|5
1655731900000|2022-06-20 13:31:40|3507.9|3501.9|3508.1|3502.1|3509.1|3503.1|3507.9|3501.9|4
1655731910000|2022-06-20 13:31:50|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.4|3502.4|2
1655731920000|2022-06-20 13:32:00|3509.1|3503.1|3507.1|3501.1|3509.1|3503.1|3506.9|3500.9|5
1655731930000|2022-06-20 13:32:10|3506.9|3500.9|3506.4|3500.4|3506.9|3500.9|3506.4|3500.4|3
1655731940000|2022-06-20 13:32:20|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1655731950000|2022-06-20 13:32:30|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.1|3500.1|10
1655731960000|2022-06-20 13:32:40|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1655731970000|2022-06-20 13:32:50|3506.1|3500.1|3506.1|3500.1|3506.4|3500.4|3505.9|3499.9|4
1655731980000|2022-06-20 13:33:00|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1655732020000|2022-06-20 13:33:40|3506.1|3500.1|3507.6|3501.6|3507.6|3501.6|3506.1|3500.1|4
1655732030000|2022-06-20 13:33:50|3507.9|3501.9|3508.1|3502.1|3508.4|3502.4|3507.6|3501.6|4
1655732050000|2022-06-20 13:34:10|3507.9|3501.9|3505.6|3499.6|3507.9|3501.9|3505.1|3499.1|7
1655732060000|2022-06-20 13:34:20|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1655732080000|2022-06-20 13:34:40|3505.6|3499.6|3505.9|3499.9|3507.1|3501.1|3505.6|3499.6|6
1655732090000|2022-06-20 13:34:50|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|2
1655732100000|2022-06-20 13:35:00|3508.1|3502.1|3507.1|3501.1|3508.1|3502.1|3506.9|3500.9|7
1655732120000|2022-06-20 13:35:20|3506.9|3500.9|3507.6|3501.6|3507.6|3501.6|3506.6|3500.6|5
1655732130000|2022-06-20 13:35:30|3507.9|3501.9|3509.1|3503.1|3509.6|3503.6|3507.9|3501.9|6
1655732150000|2022-06-20 13:35:50|3509.4|3503.4|3509.9|3503.9|3509.9|3503.9|3509.4|3503.4|3
1655732160000|2022-06-20 13:36:00|3509.6|3503.6|3508.6|3502.6|3509.6|3503.6|3508.6|3502.6|5
1655732170000|2022-06-20 13:36:10|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1655732180000|2022-06-20 13:36:20|3508.1|3502.1|3507.6|3501.6|3508.1|3502.1|3507.6|3501.6|5
1655732190000|2022-06-20 13:36:30|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|3
1655732220000|2022-06-20 13:37:00|3506.6|3500.6|3507.1|3501.1|3507.1|3501.1|3506.6|3500.6|3
1655732260000|2022-06-20 13:37:40|3507.6|3501.6|3507.6|3501.6|3508.1|3502.1|3507.4|3501.4|4
1655732270000|2022-06-20 13:37:50|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655732280000|2022-06-20 13:38:00|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1655732320000|2022-06-20 13:38:40|3507.4|3501.4|3506.1|3500.1|3507.4|3501.4|3506.1|3500.1|2
1655732330000|2022-06-20 13:38:50|3505.6|3499.6|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|3
1655732340000|2022-06-20 13:39:00|3505.4|3499.4|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|3
1655732350000|2022-06-20 13:39:10|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|4
1655732360000|2022-06-20 13:39:20|3505.6|3499.6|3505.1|3499.1|3505.6|3499.6|3504.9|3498.9|3
1655732370000|2022-06-20 13:39:30|3505.6|3499.6|3508.1|3502.1|3508.3|3502.3|3505.6|3499.6|5
1655732380000|2022-06-20 13:39:40|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.4|3502.4|2
1655732400000|2022-06-20 13:40:00|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1655732410000|2022-06-20 13:40:10|3508.9|3502.9|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|3
1655732420000|2022-06-20 13:40:20|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655732430000|2022-06-20 13:40:30|3510.1|3504.1|3510.6|3504.6|3510.9|3504.9|3510.1|3504.1|5
1655732440000|2022-06-20 13:40:40|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1655732450000|2022-06-20 13:40:50|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655732460000|2022-06-20 13:41:00|3510.4|3504.4|3510.6|3504.6|3511.4|3505.4|3510.4|3504.4|4
1655732470000|2022-06-20 13:41:10|3509.5|3503.5|3508.6|3502.6|3509.5|3503.5|3508.6|3502.6|3
1655732490000|2022-06-20 13:41:30|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1655732520000|2022-06-20 13:42:00|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1655732590000|2022-06-20 13:43:10|3507.6|3501.6|3510.3|3504.3|3510.3|3504.3|3507.6|3501.6|6
1655732600000|2022-06-20 13:43:20|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655732610000|2022-06-20 13:43:30|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|2
1655732630000|2022-06-20 13:43:50|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|2
1655732640000|2022-06-20 13:44:00|3510.4|3504.4|3510.6|3504.6|3510.9|3504.9|3510.4|3504.4|5
1655732670000|2022-06-20 13:44:30|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655732680000|2022-06-20 13:44:40|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1655732690000|2022-06-20 13:44:50|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655732700000|2022-06-20 13:45:00|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|2
1655732710000|2022-06-20 13:45:10|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655732740000|2022-06-20 13:45:40|3510.9|3504.9|3510.1|3504.1|3510.9|3504.9|3510.1|3504.1|3
1655732750000|2022-06-20 13:45:50|3510.6|3504.6|3511.9|3505.9|3511.9|3505.9|3510.6|3504.6|4
1655732760000|2022-06-20 13:46:00|3511.6|3505.6|3509.6|3503.6|3511.6|3505.6|3509.6|3503.6|6
1655732770000|2022-06-20 13:46:10|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655732800000|2022-06-20 13:46:40|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|2
1655732810000|2022-06-20 13:46:50|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655732850000|2022-06-20 13:47:30|3508.9|3502.9|3508.4|3502.4|3508.9|3502.9|3508.4|3502.4|3
1655732870000|2022-06-20 13:47:50|3507.6|3501.6|3508.4|3502.4|3508.4|3502.4|3507.6|3501.6|2
1655732880000|2022-06-20 13:48:00|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655732900000|2022-06-20 13:48:20|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3507.6|3501.6|3
1655732910000|2022-06-20 13:48:30|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655732940000|2022-06-20 13:49:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655732950000|2022-06-20 13:49:10|3508.6|3502.6|3506.9|3500.9|3508.6|3502.6|3506.9|3500.9|8
1655732960000|2022-06-20 13:49:20|3507.1|3501.1|3507.6|3501.6|3508.1|3502.1|3507.1|3501.1|5
1655732970000|2022-06-20 13:49:30|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|4
1655733000000|2022-06-20 13:50:00|3507.9|3501.9|3506.9|3500.9|3507.9|3501.9|3506.9|3500.9|5
1655733010000|2022-06-20 13:50:10|3506.6|3500.6|3507.4|3501.4|3507.4|3501.4|3506.6|3500.6|3
1655733040000|2022-06-20 13:50:40|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1655733050000|2022-06-20 13:50:50|3508|3502|3509.1|3503.1|3509.6|3503.6|3508|3502|6
1655733060000|2022-06-20 13:51:00|3509.4|3503.4|3508.6|3502.6|3509.6|3503.6|3507.1|3501.1|11
1655733070000|2022-06-20 13:51:10|3508.4|3502.4|3508.9|3502.9|3509.1|3503.1|3508.4|3502.4|5
1655733080000|2022-06-20 13:51:20|3509.1|3503.1|3508.9|3502.9|3509.4|3503.4|3508.9|3502.9|5
1655733090000|2022-06-20 13:51:30|3509.1|3503.1|3509.9|3503.9|3509.9|3503.9|3508.9|3502.9|5
1655733100000|2022-06-20 13:51:40|3509.6|3503.6|3510.9|3504.9|3511.4|3505.4|3509.6|3503.6|7
1655733110000|2022-06-20 13:51:50|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|2
1655733120000|2022-06-20 13:52:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3510.9|3504.9|5
1655733130000|2022-06-20 13:52:10|3511.4|3505.4|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|2
1655733140000|2022-06-20 13:52:20|3511.4|3505.4|3511.6|3505.6|3511.9|3505.9|3511.4|3505.4|6
1655733150000|2022-06-20 13:52:30|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655733160000|2022-06-20 13:52:40|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655733200000|2022-06-20 13:53:20|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|3
1655733210000|2022-06-20 13:53:30|3512.1|3506.1|3511.9|3505.9|3512.1|3506.1|3511.9|3505.9|2
1655733220000|2022-06-20 13:53:40|3511.6|3505.6|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|3
1655733240000|2022-06-20 13:54:00|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655733260000|2022-06-20 13:54:20|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1655733270000|2022-06-20 13:54:30|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.4|3503.4|3
1655733290000|2022-06-20 13:54:50|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655733300000|2022-06-20 13:55:00|3509.1|3503.1|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|4
1655733310000|2022-06-20 13:55:10|3508.4|3502.4|3508.1|3502.1|3508.6|3502.6|3508.1|3502.1|4
1655733330000|2022-06-20 13:55:30|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1655733350000|2022-06-20 13:55:50|3507.1|3501.1|3506.6|3500.6|3507.1|3501.1|3506.6|3500.6|3
1655733360000|2022-06-20 13:56:00|3507.1|3501.1|3507.6|3501.6|3508.6|3502.6|3507.1|3501.1|8
1655733370000|2022-06-20 13:56:10|3507.9|3501.9|3508.6|3502.6|3508.6|3502.6|3507.9|3501.9|6
1655733410000|2022-06-20 13:56:50|3508.4|3502.4|3507.6|3501.6|3508.4|3502.4|3507.6|3501.6|4
1655733420000|2022-06-20 13:57:00|3506.9|3500.9|3507.9|3501.9|3507.9|3501.9|3506.9|3500.9|5
1655733430000|2022-06-20 13:57:10|3509|3503|3509.6|3503.6|3509.6|3503.6|3509|3503|3
1655733440000|2022-06-20 13:57:20|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|2
1655733450000|2022-06-20 13:57:30|3509.4|3503.4|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|5
1655733460000|2022-06-20 13:57:40|3509.9|3503.9|3510.1|3504.1|3510.4|3504.4|3509.9|3503.9|3
1655733470000|2022-06-20 13:57:50|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|13
1655733480000|2022-06-20 13:58:00|3509.9|3503.9|3508.6|3502.6|3510.4|3504.4|3508.4|3502.4|12
1655733490000|2022-06-20 13:58:10|3508.4|3502.4|3507.1|3501.1|3508.4|3502.4|3507.1|3501.1|5
1655733500000|2022-06-20 13:58:20|3506.9|3500.9|3507.6|3501.6|3508.1|3502.1|3506.9|3500.9|7
1655733510000|2022-06-20 13:58:30|3507.9|3501.9|3507.9|3501.9|3508.1|3502.1|3507.4|3501.4|5
1655733520000|2022-06-20 13:58:40|3507.4|3501.4|3507.4|3501.4|3507.6|3501.6|3507.4|3501.4|3
1655733530000|2022-06-20 13:58:50|3507.1|3501.1|3507.6|3501.6|3507.6|3501.6|3506.6|3500.6|7
1655733540000|2022-06-20 13:59:00|3507.4|3501.4|3507.1|3501.1|3507.6|3501.6|3507.1|3501.1|3
1655733550000|2022-06-20 13:59:10|3507.6|3501.6|3506.6|3500.6|3507.6|3501.6|3506.6|3500.6|4
1655733560000|2022-06-20 13:59:20|3507.1|3501.1|3507.6|3501.6|3507.6|3501.6|3507.1|3501.1|3
1655733570000|2022-06-20 13:59:30|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655733580000|2022-06-20 13:59:40|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|2
1655733590000|2022-06-20 13:59:50|3508.4|3502.4|3508.6|3502.6|3508.9|3502.9|3508.1|3502.1|5
1655733600000|2022-06-20 14:00:00|3508.9|3502.9|3509.6|3503.6|3510.4|3504.4|3508.9|3502.9|8
1655733610000|2022-06-20 14:00:10|3509.4|3503.4|3509.6|3503.6|3510.6|3504.6|3509.4|3503.4|8
1655733620000|2022-06-20 14:00:20|3509.9|3503.9|3510.6|3504.6|3510.6|3504.6|3509.9|3503.9|3
1655733630000|2022-06-20 14:00:30|3510.4|3504.4|3511.1|3505.1|3511.1|3505.1|3510.4|3504.4|3
1655733640000|2022-06-20 14:00:40|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1655733650000|2022-06-20 14:00:50|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1655733660000|2022-06-20 14:01:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655733670000|2022-06-20 14:01:10|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3510.6|3504.6|2
1655733710000|2022-06-20 14:01:50|3512.4|3506.4|3511.9|3505.9|3512.4|3506.4|3511.9|3505.9|3
1655733720000|2022-06-20 14:02:00|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3511.9|3505.9|9
1655733730000|2022-06-20 14:02:10|3512.9|3506.9|3514.4|3508.4|3514.6|3508.6|3512.9|3506.9|6
1655733740000|2022-06-20 14:02:20|3513.9|3507.9|3513.9|3507.9|3514.9|3508.9|3513.9|3507.9|9
1655733750000|2022-06-20 14:02:30|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3512.9|3506.9|4
1655733760000|2022-06-20 14:02:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655733770000|2022-06-20 14:02:50|3514.1|3508.1|3513.9|3507.9|3514.1|3508.1|3513.9|3507.9|2
1655733780000|2022-06-20 14:03:00|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1655733790000|2022-06-20 14:03:10|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3513.1|3507.1|3
1655733800000|2022-06-20 14:03:20|3512.9|3506.9|3512.4|3506.4|3513.1|3507.1|3512.4|3506.4|3
1655733810000|2022-06-20 14:03:30|3512.1|3506.1|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|3
1655733820000|2022-06-20 14:03:40|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1655733830000|2022-06-20 14:03:50|3511.6|3505.6|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|3
1655733900000|2022-06-20 14:05:00|3510.9|3504.9|3509.4|3503.4|3510.9|3504.9|3509.1|3503.1|5
1655733920000|2022-06-20 14:05:20|3509.1|3503.1|3508.9|3502.9|3509.1|3503.1|3508.6|3502.6|3
1655733930000|2022-06-20 14:05:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655733940000|2022-06-20 14:05:40|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655733950000|2022-06-20 14:05:50|3509.4|3503.4|3509.9|3503.9|3509.9|3503.9|3509.4|3503.4|3
1655733960000|2022-06-20 14:06:00|3509.6|3503.6|3510.1|3504.1|3510.4|3504.4|3509.6|3503.6|4
1655733970000|2022-06-20 14:06:10|3510.4|3504.4|3512.6|3506.6|3512.6|3506.6|3510.4|3504.4|8
1655733980000|2022-06-20 14:06:20|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3511.9|3505.9|4
1655733990000|2022-06-20 14:06:30|3512.4|3506.4|3512.6|3506.6|3513.1|3507.1|3512.1|3506.1|8
1655734000000|2022-06-20 14:06:40|3511.9|3505.9|3511.6|3505.6|3512.9|3506.9|3511.6|3505.6|11
1655734010000|2022-06-20 14:06:50|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655734020000|2022-06-20 14:07:00|3511.6|3505.6|3509.6|3503.6|3511.9|3505.9|3509.4|3503.4|11
1655734030000|2022-06-20 14:07:10|3509.9|3503.9|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|3
1655734060000|2022-06-20 14:07:40|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|5
1655734080000|2022-06-20 14:08:00|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|2
1655734090000|2022-06-20 14:08:10|3510.9|3504.9|3511.1|3505.1|3512.6|3506.6|3510.9|3504.9|11
1655734100000|2022-06-20 14:08:20|3512.1|3506.1|3510.6|3504.6|3512.1|3506.1|3510.6|3504.6|3
1655734110000|2022-06-20 14:08:30|3510.9|3504.9|3508.9|3502.9|3511.1|3505.1|3508.9|3502.9|9
1655734120000|2022-06-20 14:08:40|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655734130000|2022-06-20 14:08:50|3509.6|3503.6|3510.4|3504.4|3510.4|3504.4|3509.6|3503.6|2
1655734140000|2022-06-20 14:09:00|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3510.4|3504.4|4
1655734150000|2022-06-20 14:09:10|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.9|3504.9|2
1655734160000|2022-06-20 14:09:20|3510.9|3504.9|3510.9|3504.9|3511.1|3505.1|3510.1|3504.1|7
1655734170000|2022-06-20 14:09:30|3510.6|3504.6|3509.9|3503.9|3510.9|3504.9|3509.9|3503.9|4
1655734180000|2022-06-20 14:09:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655734200000|2022-06-20 14:10:00|3510.6|3504.6|3511.4|3505.4|3511.6|3505.6|3510.4|3504.4|9
1655734210000|2022-06-20 14:10:10|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655734220000|2022-06-20 14:10:20|3511.6|3505.6|3510.9|3504.9|3511.6|3505.6|3510.9|3504.9|3
1655734240000|2022-06-20 14:10:40|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1655734250000|2022-06-20 14:10:50|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1655734270000|2022-06-20 14:11:10|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655734280000|2022-06-20 14:11:20|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655734310000|2022-06-20 14:11:50|3510.6|3504.6|3511.1|3505.1|3511.9|3505.9|3510.6|3504.6|6
1655734330000|2022-06-20 14:12:10|3511.6|3505.6|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|2
1655734340000|2022-06-20 14:12:20|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655734350000|2022-06-20 14:12:30|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655734360000|2022-06-20 14:12:40|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|2
1655734370000|2022-06-20 14:12:50|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|2
1655734380000|2022-06-20 14:13:00|3509.9|3503.9|3510.1|3504.1|3510.9|3504.9|3509.9|3503.9|6
1655734390000|2022-06-20 14:13:10|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|3
1655734490000|2022-06-20 14:14:50|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655734500000|2022-06-20 14:15:00|3510.9|3504.9|3512.9|3506.9|3512.9|3506.9|3510.9|3504.9|11
1655734510000|2022-06-20 14:15:10|3512.6|3506.6|3512.9|3506.9|3512.9|3506.9|3512.4|3506.4|4
1655734520000|2022-06-20 14:15:20|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.4|3506.4|7
1655734530000|2022-06-20 14:15:30|3512.4|3506.4|3512.9|3506.9|3513.1|3507.1|3512.4|3506.4|4
1655734540000|2022-06-20 14:15:40|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|3
1655734550000|2022-06-20 14:15:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655734570000|2022-06-20 14:16:10|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655734580000|2022-06-20 14:16:20|3512.9|3506.9|3511.6|3505.6|3513.4|3507.4|3511.6|3505.6|9
1655734590000|2022-06-20 14:16:30|3511.4|3505.4|3510.9|3504.9|3511.9|3505.9|3510.6|3504.6|7
1655734600000|2022-06-20 14:16:40|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1655734620000|2022-06-20 14:17:00|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|3
1655734630000|2022-06-20 14:17:10|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|2
1655734640000|2022-06-20 14:17:20|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655734670000|2022-06-20 14:17:50|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655734680000|2022-06-20 14:18:00|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.1|3504.1|5
1655734710000|2022-06-20 14:18:30|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655734730000|2022-06-20 14:18:50|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|3
1655734740000|2022-06-20 14:19:00|3511.1|3505.1|3510.4|3504.4|3511.1|3505.1|3510.4|3504.4|4
1655734750000|2022-06-20 14:19:10|3510.6|3504.6|3510.1|3504.1|3510.6|3504.6|3510.1|3504.1|3
1655734760000|2022-06-20 14:19:20|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655734770000|2022-06-20 14:19:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655734780000|2022-06-20 14:19:40|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|2
1655734800000|2022-06-20 14:20:00|3509.6|3503.6|3510.6|3504.6|3510.6|3504.6|3509.4|3503.4|7
1655734810000|2022-06-20 14:20:10|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|3
1655734820000|2022-06-20 14:20:20|3510.6|3504.6|3509.4|3503.4|3510.6|3504.6|3509.4|3503.4|7
1655734830000|2022-06-20 14:20:30|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.4|3503.4|5
1655734840000|2022-06-20 14:20:40|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655734850000|2022-06-20 14:20:50|3510.4|3504.4|3509.6|3503.6|3510.4|3504.4|3509.6|3503.6|4
1655734860000|2022-06-20 14:21:00|3509.4|3503.4|3509.9|3503.9|3510.1|3504.1|3509.4|3503.4|8
1655734870000|2022-06-20 14:21:10|3509.6|3503.6|3510.1|3504.1|3510.1|3504.1|3509.6|3503.6|7
1655734880000|2022-06-20 14:21:20|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655734890000|2022-06-20 14:21:30|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655734920000|2022-06-20 14:22:00|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655734930000|2022-06-20 14:22:10|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655734960000|2022-06-20 14:22:40|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1655734970000|2022-06-20 14:22:50|3509.1|3503.1|3507.6|3501.6|3509.6|3503.6|3507.6|3501.6|8
1655734980000|2022-06-20 14:23:00|3507.4|3501.4|3506.6|3500.6|3507.4|3501.4|3506.6|3500.6|6
1655734990000|2022-06-20 14:23:10|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655735000000|2022-06-20 14:23:20|3506.1|3500.1|3506.1|3500.1|3506.4|3500.4|3506.1|3500.1|3
1655735010000|2022-06-20 14:23:30|3506.4|3500.4|3505.6|3499.6|3506.4|3500.4|3505.6|3499.6|3
1655735020000|2022-06-20 14:23:40|3505.9|3499.9|3506.9|3500.9|3506.9|3500.9|3505.9|3499.9|2
1655735030000|2022-06-20 14:23:50|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|4
1655735050000|2022-06-20 14:24:10|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1655735070000|2022-06-20 14:24:30|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1655735080000|2022-06-20 14:24:40|3505.9|3499.9|3504.4|3498.4|3505.9|3499.9|3504.4|3498.4|4
1655735090000|2022-06-20 14:24:50|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1655735100000|2022-06-20 14:25:00|3503.6|3497.6|3502.6|3496.6|3503.6|3497.6|3501.6|3495.6|12
1655735110000|2022-06-20 14:25:10|3502.4|3496.4|3500.6|3494.6|3502.4|3496.4|3500.6|3494.6|6
1655735120000|2022-06-20 14:25:20|3500.1|3494.1|3501.1|3495.1|3501.1|3495.1|3500.1|3494.1|4
1655735130000|2022-06-20 14:25:30|3502.1|3496.1|3501.6|3495.6|3502.1|3496.1|3501.6|3495.6|2
1655735140000|2022-06-20 14:25:40|3501.4|3495.4|3501.6|3495.6|3501.6|3495.6|3501.4|3495.4|2
1655735150000|2022-06-20 14:25:50|3502.1|3496.1|3502.4|3496.4|3502.6|3496.6|3502.1|3496.1|3
1655735160000|2022-06-20 14:26:00|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.1|3496.1|4
1655735170000|2022-06-20 14:26:10|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1655735180000|2022-06-20 14:26:20|3502.6|3496.6|3502.4|3496.4|3503.1|3497.1|3502.4|3496.4|8
1655735190000|2022-06-20 14:26:30|3502.1|3496.1|3501.9|3495.9|3502.4|3496.4|3501.4|3495.4|11
1655735200000|2022-06-20 14:26:40|3502.1|3496.1|3500.6|3494.6|3502.1|3496.1|3499.6|3493.6|20
1655735210000|2022-06-20 14:26:50|3500.4|3494.4|3500.6|3494.6|3500.9|3494.9|3500.4|3494.4|9
1655735220000|2022-06-20 14:27:00|3500.9|3494.9|3501.6|3495.6|3503.1|3497.1|3500.9|3494.9|6
1655735230000|2022-06-20 14:27:10|3501.4|3495.4|3502.4|3496.4|3502.4|3496.4|3501.4|3495.4|7
1655735240000|2022-06-20 14:27:20|3503.1|3497.1|3502.4|3496.4|3503.1|3497.1|3502.1|3496.1|3
1655735250000|2022-06-20 14:27:30|3502.6|3496.6|3502.4|3496.4|3502.6|3496.6|3502.4|3496.4|2
1655735260000|2022-06-20 14:27:40|3502.6|3496.6|3502.1|3496.1|3502.9|3496.9|3501.6|3495.6|11
1655735280000|2022-06-20 14:28:00|3501.9|3495.9|3501.9|3495.9|3502.4|3496.4|3501.9|3495.9|6
1655735290000|2022-06-20 14:28:10|3502.4|3496.4|3500.6|3494.6|3502.4|3496.4|3500.1|3494.1|14
1655735300000|2022-06-20 14:28:20|3500.9|3494.9|3502.1|3496.1|3502.1|3496.1|3500.9|3494.9|4
1655735310000|2022-06-20 14:28:30|3501.9|3495.9|3501.9|3495.9|3502.1|3496.1|3501.4|3495.4|6
1655735320000|2022-06-20 14:28:40|3502.1|3496.1|3501.9|3495.9|3502.4|3496.4|3501.9|3495.9|4
1655735330000|2022-06-20 14:28:50|3501.6|3495.6|3501.4|3495.4|3501.9|3495.9|3501.4|3495.4|6
1655735340000|2022-06-20 14:29:00|3501.1|3495.1|3501.4|3495.4|3501.9|3495.9|3501.1|3495.1|6
1655735350000|2022-06-20 14:29:10|3501.1|3495.1|3500.4|3494.4|3501.1|3495.1|3500.4|3494.4|6
1655735360000|2022-06-20 14:29:20|3499.1|3493.1|3497.9|3491.9|3499.1|3493.1|3497.6|3491.6|10
1655735370000|2022-06-20 14:29:30|3497.6|3491.6|3494.9|3488.9|3497.6|3491.6|3494.4|3488.4|12
1655735380000|2022-06-20 14:29:40|3494.6|3488.6|3496.6|3490.6|3496.6|3490.6|3494.6|3488.6|7
1655735390000|2022-06-20 14:29:50|3497.1|3491.1|3495.6|3489.6|3498.1|3492.1|3495.6|3489.6|13
1655735400000|2022-06-20 14:30:00|3495.9|3489.9|3497.9|3491.9|3498.6|3492.6|3495.9|3489.9|12
1655735410000|2022-06-20 14:30:10|3497.6|3491.6|3496.4|3490.4|3497.6|3491.6|3496.4|3490.4|10
1655735420000|2022-06-20 14:30:20|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3494.9|3488.9|6
1655735430000|2022-06-20 14:30:30|3494.9|3488.9|3494.4|3488.4|3495.9|3489.9|3494.4|3488.4|6
1655735440000|2022-06-20 14:30:40|3493.9|3487.9|3494.1|3488.1|3494.6|3488.6|3493.9|3487.9|10
1655735460000|2022-06-20 14:31:00|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3494.4|3488.4|2
1655735470000|2022-06-20 14:31:10|3494.4|3488.4|3494.4|3488.4|3494.6|3488.6|3493.9|3487.9|13
1655735480000|2022-06-20 14:31:20|3494.1|3488.1|3494.1|3488.1|3494.6|3488.6|3493.9|3487.9|12
1655735490000|2022-06-20 14:31:30|3493.9|3487.9|3494.1|3488.1|3494.1|3488.1|3493.9|3487.9|4
1655735510000|2022-06-20 14:31:50|3494.4|3488.4|3494.9|3488.9|3495.4|3489.4|3494.1|3488.1|10
1655735520000|2022-06-20 14:32:00|3495.1|3489.1|3494.4|3488.4|3495.1|3489.1|3493.9|3487.9|7
1655735530000|2022-06-20 14:32:10|3494.6|3488.6|3494.9|3488.9|3495.1|3489.1|3494.6|3488.6|3
1655735540000|2022-06-20 14:32:20|3494.6|3488.6|3494.6|3488.6|3495.1|3489.1|3493.9|3487.9|11
1655735550000|2022-06-20 14:32:30|3494.4|3488.4|3493.9|3487.9|3494.4|3488.4|3493.9|3487.9|2
1655735560000|2022-06-20 14:32:40|3494.1|3488.1|3494.4|3488.4|3494.9|3488.9|3494.1|3488.1|7
1655735570000|2022-06-20 14:32:50|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.4|3488.4|3
1655735580000|2022-06-20 14:33:00|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3494.4|3488.4|2
1655735590000|2022-06-20 14:33:10|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3494.4|3488.4|2
1655735600000|2022-06-20 14:33:20|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1655735610000|2022-06-20 14:33:30|3495.1|3489.1|3497.4|3491.4|3497.4|3491.4|3495.1|3489.1|5
1655735620000|2022-06-20 14:33:40|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1655735630000|2022-06-20 14:33:50|3497.1|3491.1|3497.6|3491.6|3497.6|3491.6|3497.1|3491.1|3
1655735640000|2022-06-20 14:34:00|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.4|3491.4|7
1655735650000|2022-06-20 14:34:10|3498.6|3492.6|3498.1|3492.1|3498.6|3492.6|3497.9|3491.9|3
1655735660000|2022-06-20 14:34:20|3498.4|3492.4|3498.9|3492.9|3499.9|3493.9|3498.4|3492.4|5
1655735670000|2022-06-20 14:34:30|3499.1|3493.1|3499.6|3493.6|3499.6|3493.6|3498.9|3492.9|7
1655735680000|2022-06-20 14:34:40|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|3
1655735690000|2022-06-20 14:34:50|3500.6|3494.6|3499.4|3493.4|3500.6|3494.6|3499.4|3493.4|4
1655735700000|2022-06-20 14:35:00|3499.1|3493.1|3500.1|3494.1|3500.1|3494.1|3498.4|3492.4|10
1655735710000|2022-06-20 14:35:10|3500.4|3494.4|3501.4|3495.4|3501.6|3495.6|3500.4|3494.4|8
1655735720000|2022-06-20 14:35:20|3501.6|3495.6|3501.9|3495.9|3501.9|3495.9|3500.9|3494.9|5
1655735730000|2022-06-20 14:35:30|3502.1|3496.1|3501.1|3495.1|3502.1|3496.1|3500.6|3494.6|6
1655735740000|2022-06-20 14:35:40|3501.4|3495.4|3502.4|3496.4|3502.6|3496.6|3500.1|3494.1|14
1655735750000|2022-06-20 14:35:50|3502.9|3496.9|3502.9|3496.9|3503.1|3497.1|3502.9|3496.9|3
1655735760000|2022-06-20 14:36:00|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1655735770000|2022-06-20 14:36:10|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|4
1655735780000|2022-06-20 14:36:20|3503.9|3497.9|3504.9|3498.9|3504.9|3498.9|3503.9|3497.9|4
1655735790000|2022-06-20 14:36:30|3505.1|3499.1|3506.1|3500.1|3506.1|3500.1|3505.1|3499.1|4
1655735800000|2022-06-20 14:36:40|3506.4|3500.4|3507.1|3501.1|3507.1|3501.1|3506.4|3500.4|2
1655735810000|2022-06-20 14:36:50|3507.4|3501.4|3508.1|3502.1|3508.9|3502.9|3507.4|3501.4|6
1655735820000|2022-06-20 14:37:00|3508.6|3502.6|3509.1|3503.1|3509.4|3503.4|3508.6|3502.6|4
1655735830000|2022-06-20 14:37:10|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3507.9|3501.9|6
1655735840000|2022-06-20 14:37:20|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|4
1655735850000|2022-06-20 14:37:30|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.1|3503.1|5
1655735860000|2022-06-20 14:37:40|3509.9|3503.9|3510.6|3504.6|3510.9|3504.9|3509.6|3503.6|9
1655735870000|2022-06-20 14:37:50|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3510.6|3504.6|2
1655735880000|2022-06-20 14:38:00|3510.9|3504.9|3511.1|3505.1|3511.4|3505.4|3510.9|3504.9|6
1655735890000|2022-06-20 14:38:10|3511.4|3505.4|3511.4|3505.4|3511.9|3505.9|3511.4|3505.4|5
1655735900000|2022-06-20 14:38:20|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1655735910000|2022-06-20 14:38:30|3512.1|3506.1|3512.9|3506.9|3513.1|3507.1|3511.9|3505.9|9
1655735920000|2022-06-20 14:38:40|3513.1|3507.1|3516.3|3510.3|3516.5|3510.5|3511.1|3505.1|15
1655735930000|2022-06-20 14:38:50|3516.5|3510.5|3514.8|3508.8|3517|3511|3514.8|3508.8|7
1655735940000|2022-06-20 14:39:00|3515|3509|3514.8|3508.8|3515.5|3509.5|3512.8|3506.8|16
1655735950000|2022-06-20 14:39:10|3516|3510|3514.5|3508.5|3516|3510|3514|3508|17
1655735960000|2022-06-20 14:39:20|3514.8|3508.8|3513|3507|3515|3509|3512.8|3506.8|9
1655735970000|2022-06-20 14:39:30|3513.3|3507.3|3514.3|3508.3|3514.5|3508.5|3513.3|3507.3|12
1655735980000|2022-06-20 14:39:40|3514|3508|3515.5|3509.5|3515.5|3509.5|3513.8|3507.8|13
1655735990000|2022-06-20 14:39:50|3515|3509|3517.3|3511.3|3517.8|3511.8|3515|3509|14
1655736000000|2022-06-20 14:40:00|3517.5|3511.5|3514.8|3508.8|3517.5|3511.5|3514.5|3508.5|10
1655736010000|2022-06-20 14:40:10|3515|3509|3516.3|3510.3|3516.3|3510.3|3515|3509|6
1655736020000|2022-06-20 14:40:20|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1655736040000|2022-06-20 14:40:40|3516|3510|3515|3509|3516|3510|3515|3509|4
1655736050000|2022-06-20 14:40:50|3514.8|3508.8|3516|3510|3516|3510|3514.8|3508.8|3
1655736060000|2022-06-20 14:41:00|3516.3|3510.3|3517.5|3511.5|3517.9|3511.9|3516.3|3510.3|15
1655736070000|2022-06-20 14:41:10|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|3
1655736080000|2022-06-20 14:41:20|3518.1|3512.1|3519|3513|3519|3513|3518.1|3512.1|4
1655736090000|2022-06-20 14:41:30|3519.4|3513.4|3518.6|3512.6|3519.9|3513.9|3518.6|3512.6|5
1655736100000|2022-06-20 14:41:40|3519|3513|3518.5|3512.5|3519|3513|3518|3512|11
1655736110000|2022-06-20 14:41:50|3518.8|3512.8|3519|3513|3519|3513|3518.4|3512.4|4
1655736120000|2022-06-20 14:42:00|3519.8|3513.8|3519.8|3513.8|3520.3|3514.3|3519|3513|17
1655736130000|2022-06-20 14:42:10|3520|3514|3520.5|3514.5|3520.8|3514.8|3520|3514|11
1655736140000|2022-06-20 14:42:20|3520.3|3514.3|3520|3514|3520.3|3514.3|3519.3|3513.3|8
1655736150000|2022-06-20 14:42:30|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|4
1655736160000|2022-06-20 14:42:40|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519|3513|6
1655736170000|2022-06-20 14:42:50|3520|3514|3519.6|3513.6|3520|3514|3519.5|3513.5|3
1655736180000|2022-06-20 14:43:00|3519.4|3513.4|3520|3514|3520|3514|3517.8|3511.8|16
1655736190000|2022-06-20 14:43:10|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3518.8|3512.8|10
1655736200000|2022-06-20 14:43:20|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.3|3513.3|12
1655736210000|2022-06-20 14:43:30|3520.3|3514.3|3520.4|3514.4|3520.8|3514.8|3520.3|3514.3|5
1655736220000|2022-06-20 14:43:40|3520.8|3514.8|3520.5|3514.5|3521|3515|3520.5|3514.5|8
1655736230000|2022-06-20 14:43:50|3519.8|3513.8|3519.5|3513.5|3520.3|3514.3|3519.5|3513.5|5
1655736240000|2022-06-20 14:44:00|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1655736250000|2022-06-20 14:44:10|3519.1|3513.1|3518.9|3512.9|3519.9|3513.9|3518.9|3512.9|5
1655736260000|2022-06-20 14:44:20|3518.1|3512.1|3518.1|3512.1|3518.6|3512.6|3517.6|3511.6|7
1655736270000|2022-06-20 14:44:30|3517.9|3511.9|3516.6|3510.6|3518.1|3512.1|3516.6|3510.6|6
1655736280000|2022-06-20 14:44:40|3517.1|3511.1|3515.5|3509.5|3517.1|3511.1|3514.8|3508.8|9
1655736290000|2022-06-20 14:44:50|3515|3509|3515|3509|3515|3509|3514.5|3508.5|4
1655736300000|2022-06-20 14:45:00|3514.8|3508.8|3515.4|3509.4|3516.1|3510.1|3514.8|3508.8|12
1655736310000|2022-06-20 14:45:10|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|6
1655736320000|2022-06-20 14:45:20|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3514.6|3508.6|5
1655736330000|2022-06-20 14:45:30|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655736340000|2022-06-20 14:45:40|3514.1|3508.1|3514.6|3508.6|3514.6|3508.6|3514.1|3508.1|5
1655736350000|2022-06-20 14:45:50|3514.9|3508.9|3514.9|3508.9|3515.4|3509.4|3514.6|3508.6|5
1655736360000|2022-06-20 14:46:00|3515.4|3509.4|3515.1|3509.1|3515.9|3509.9|3515.1|3509.1|8
1655736370000|2022-06-20 14:46:10|3515.9|3509.9|3516.4|3510.4|3516.4|3510.4|3515.1|3509.1|7
1655736390000|2022-06-20 14:46:30|3516.6|3510.6|3517.6|3511.6|3517.6|3511.6|3516.6|3510.6|3
1655736400000|2022-06-20 14:46:40|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1655736410000|2022-06-20 14:46:50|3518.6|3512.6|3518.9|3512.9|3519.9|3513.9|3518.6|3512.6|9
1655736420000|2022-06-20 14:47:00|3518.4|3512.4|3519.1|3513.1|3519.6|3513.6|3518.4|3512.4|6
1655736430000|2022-06-20 14:47:10|3519.6|3513.6|3519.9|3513.9|3519.9|3513.9|3519.6|3513.6|2
1655736440000|2022-06-20 14:47:20|3520.1|3514.1|3521.4|3515.4|3521.4|3515.4|3519.9|3513.9|7
1655736450000|2022-06-20 14:47:30|3521.9|3515.9|3522.1|3516.1|3522.4|3516.4|3521.6|3515.6|8
1655736460000|2022-06-20 14:47:40|3522.4|3516.4|3524.1|3518.1|3524.1|3518.1|3522.4|3516.4|9
1655736470000|2022-06-20 14:47:50|3524.4|3518.4|3525.1|3519.1|3525.4|3519.4|3524.4|3518.4|10
1655736480000|2022-06-20 14:48:00|3525.4|3519.4|3525.1|3519.1|3526.1|3520.1|3524.9|3518.9|13
1655736490000|2022-06-20 14:48:10|3525.4|3519.4|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|3
1655736500000|2022-06-20 14:48:20|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|4
1655736510000|2022-06-20 14:48:30|3525.6|3519.6|3525.4|3519.4|3525.9|3519.9|3524.9|3518.9|7
1655736520000|2022-06-20 14:48:40|3525.9|3519.9|3525.4|3519.4|3525.9|3519.9|3525.1|3519.1|8
1655736530000|2022-06-20 14:48:50|3525.1|3519.1|3525.4|3519.4|3526.1|3520.1|3525.1|3519.1|8
1655736540000|2022-06-20 14:49:00|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|3
1655736550000|2022-06-20 14:49:10|3524.9|3518.9|3520.1|3514.1|3524.9|3518.9|3520.1|3514.1|9
1655736560000|2022-06-20 14:49:20|3520.6|3514.6|3521.1|3515.1|3521.1|3515.1|3520.6|3514.6|5
1655736570000|2022-06-20 14:49:30|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655736580000|2022-06-20 14:49:40|3521.1|3515.1|3521.6|3515.6|3521.6|3515.6|3521.1|3515.1|3
1655736590000|2022-06-20 14:49:50|3521.9|3515.9|3523.4|3517.4|3523.6|3517.6|3521.9|3515.9|7
1655736600000|2022-06-20 14:50:00|3524.1|3518.1|3522.9|3516.9|3524.1|3518.1|3522.9|3516.9|5
1655736610000|2022-06-20 14:50:10|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3520.6|3514.6|5
1655736620000|2022-06-20 14:50:20|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.4|3514.4|6
1655736630000|2022-06-20 14:50:30|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.6|3514.6|4
1655736640000|2022-06-20 14:50:40|3520.9|3514.9|3520.4|3514.4|3520.9|3514.9|3520.4|3514.4|3
1655736650000|2022-06-20 14:50:50|3520.1|3514.1|3521.1|3515.1|3521.1|3515.1|3519.4|3513.4|8
1655736660000|2022-06-20 14:51:00|3521.9|3515.9|3524.1|3518.1|3525.1|3519.1|3521.4|3515.4|13
1655736670000|2022-06-20 14:51:10|3524.4|3518.4|3524.4|3518.4|3524.6|3518.6|3523.6|3517.6|5
1655736680000|2022-06-20 14:51:20|3524.1|3518.1|3524.6|3518.6|3524.9|3518.9|3524.1|3518.1|8
1655736690000|2022-06-20 14:51:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1655736700000|2022-06-20 14:51:40|3523.9|3517.9|3525.6|3519.6|3525.9|3519.9|3522.9|3516.9|7
1655736710000|2022-06-20 14:51:50|3525.9|3519.9|3525.9|3519.9|3526.1|3520.1|3525.9|3519.9|3
1655736720000|2022-06-20 14:52:00|3525.4|3519.4|3525.6|3519.6|3525.6|3519.6|3525.4|3519.4|2
1655736730000|2022-06-20 14:52:10|3525.4|3519.4|3524.6|3518.6|3525.4|3519.4|3524.1|3518.1|4
1655736740000|2022-06-20 14:52:20|3524.4|3518.4|3523.9|3517.9|3524.4|3518.4|3523.9|3517.9|2
1655736750000|2022-06-20 14:52:30|3523.6|3517.6|3521.4|3515.4|3523.6|3517.6|3521.1|3515.1|6
1655736760000|2022-06-20 14:52:40|3521.1|3515.1|3520.1|3514.1|3521.1|3515.1|3520.1|3514.1|4
1655736770000|2022-06-20 14:52:50|3519.9|3513.9|3520.4|3514.4|3520.4|3514.4|3519.9|3513.9|2
1655736780000|2022-06-20 14:53:00|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655736790000|2022-06-20 14:53:10|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1655736800000|2022-06-20 14:53:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1655736810000|2022-06-20 14:53:30|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655736820000|2022-06-20 14:53:40|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3520.9|3514.9|4
1655736830000|2022-06-20 14:53:50|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1655736840000|2022-06-20 14:54:00|3520.9|3514.9|3521.6|3515.6|3521.9|3515.9|3520.9|3514.9|5
1655736850000|2022-06-20 14:54:10|3521.4|3515.4|3520.9|3514.9|3521.4|3515.4|3520.9|3514.9|4
1655736880000|2022-06-20 14:54:40|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1655736900000|2022-06-20 14:55:00|3520.6|3514.6|3521.4|3515.4|3521.4|3515.4|3520.6|3514.6|3
1655736910000|2022-06-20 14:55:10|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|2
1655736920000|2022-06-20 14:55:20|3522.1|3516.1|3520.1|3514.1|3522.1|3516.1|3519.6|3513.6|8
1655736930000|2022-06-20 14:55:30|3519.6|3513.6|3520.4|3514.4|3520.4|3514.4|3519.6|3513.6|6
1655736940000|2022-06-20 14:55:40|3520.9|3514.9|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|5
1655736950000|2022-06-20 14:55:50|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655736960000|2022-06-20 14:56:00|3521.1|3515.1|3520.4|3514.4|3521.1|3515.1|3519.1|3513.1|8
1655736970000|2022-06-20 14:56:10|3519.9|3513.9|3520.1|3514.1|3520.4|3514.4|3519.9|3513.9|3
1655736980000|2022-06-20 14:56:20|3520.4|3514.4|3521.6|3515.6|3521.6|3515.6|3520.1|3514.1|10
1655736990000|2022-06-20 14:56:30|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|8
1655737000000|2022-06-20 14:56:40|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655737010000|2022-06-20 14:56:50|3521.6|3515.6|3520.1|3514.1|3521.6|3515.6|3520.1|3514.1|4
1655737020000|2022-06-20 14:57:00|3519.9|3513.9|3520.1|3514.1|3520.6|3514.6|3519.9|3513.9|7
1655737030000|2022-06-20 14:57:10|3519.6|3513.6|3519.9|3513.9|3520.1|3514.1|3519.1|3513.1|6
1655737040000|2022-06-20 14:57:20|3519.6|3513.6|3519.9|3513.9|3520.4|3514.4|3519.1|3513.1|7
1655737050000|2022-06-20 14:57:30|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1655737060000|2022-06-20 14:57:40|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1655737070000|2022-06-20 14:57:50|3519.9|3513.9|3520.4|3514.4|3520.6|3514.6|3519.9|3513.9|5
1655737080000|2022-06-20 14:58:00|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|3
1655737090000|2022-06-20 14:58:10|3520.9|3514.9|3520.4|3514.4|3521.9|3515.9|3520.4|3514.4|10
1655737100000|2022-06-20 14:58:20|3520.1|3514.1|3520.4|3514.4|3520.4|3514.4|3520.1|3514.1|4
1655737110000|2022-06-20 14:58:30|3520.6|3514.6|3518.9|3512.9|3520.6|3514.6|3518.9|3512.9|6
1655737120000|2022-06-20 14:58:40|3518.6|3512.6|3518.1|3512.1|3518.6|3512.6|3518.1|3512.1|3
1655737130000|2022-06-20 14:58:50|3517.9|3511.9|3520.1|3514.1|3520.1|3514.1|3517.9|3511.9|4
1655737140000|2022-06-20 14:59:00|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655737150000|2022-06-20 14:59:10|3520.9|3514.9|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|3
1655737160000|2022-06-20 14:59:20|3520.9|3514.9|3521.6|3515.6|3522.4|3516.4|3520.9|3514.9|9
1655737170000|2022-06-20 14:59:30|3521.9|3515.9|3522.4|3516.4|3522.4|3516.4|3521.9|3515.9|3
1655737180000|2022-06-20 14:59:40|3522.6|3516.6|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|4
1655737190000|2022-06-20 14:59:50|3522.6|3516.6|3521.6|3515.6|3522.9|3516.9|3520.4|3514.4|8
1655737200000|2022-06-20 15:00:00|3521.9|3515.9|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|5
1655737210000|2022-06-20 15:00:10|3521.1|3515.1|3522.4|3516.4|3522.4|3516.4|3521.1|3515.1|5
1655737220000|2022-06-20 15:00:20|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3521.4|3515.4|8
1655737230000|2022-06-20 15:00:30|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1655737240000|2022-06-20 15:00:40|3522.1|3516.1|3524.1|3518.1|3524.4|3518.4|3521.9|3515.9|9
1655737250000|2022-06-20 15:00:50|3524.4|3518.4|3522.1|3516.1|3524.9|3518.9|3521.3|3515.3|10
1655737260000|2022-06-20 15:01:00|3521.4|3515.4|3521.6|3515.6|3522.6|3516.6|3521.3|3515.3|14
1655737270000|2022-06-20 15:01:10|3521.9|3515.9|3522|3516|3522.5|3516.5|3521.6|3515.6|13
1655737280000|2022-06-20 15:01:20|3522.3|3516.3|3521.4|3515.4|3522.3|3516.3|3521.4|3515.4|5
1655737290000|2022-06-20 15:01:30|3521.1|3515.1|3520.4|3514.4|3521.1|3515.1|3519.4|3513.4|5
1655737300000|2022-06-20 15:01:40|3520.6|3514.6|3521.6|3515.6|3521.6|3515.6|3520.6|3514.6|3
1655737310000|2022-06-20 15:01:50|3521.4|3515.4|3521.9|3515.9|3521.9|3515.9|3521.4|3515.4|5
1655737320000|2022-06-20 15:02:00|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3521.1|3515.1|13
1655737330000|2022-06-20 15:02:10|3522.4|3516.4|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|3
1655737340000|2022-06-20 15:02:20|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.6|3515.6|5
1655737350000|2022-06-20 15:02:30|3522.1|3516.1|3521.1|3515.1|3522.1|3516.1|3520.9|3514.9|6
1655737360000|2022-06-20 15:02:40|3520.9|3514.9|3521.4|3515.4|3521.6|3515.6|3520.9|3514.9|9
1655737370000|2022-06-20 15:02:50|3521.6|3515.6|3521.9|3515.9|3522.1|3516.1|3521.4|3515.4|8
1655737380000|2022-06-20 15:03:00|3522.9|3516.9|3521.6|3515.6|3522.9|3516.9|3521.6|3515.6|3
1655737390000|2022-06-20 15:03:10|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|8
1655737400000|2022-06-20 15:03:20|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.6|3514.6|3
1655737410000|2022-06-20 15:03:30|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1655737420000|2022-06-20 15:03:40|3521.1|3515.1|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|3
1655737430000|2022-06-20 15:03:50|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|3
1655737440000|2022-06-20 15:04:00|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|4
1655737450000|2022-06-20 15:04:10|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655737460000|2022-06-20 15:04:20|3520.4|3514.4|3519.4|3513.4|3520.9|3514.9|3519.4|3513.4|10
1655737470000|2022-06-20 15:04:30|3519.1|3513.1|3519.4|3513.4|3519.6|3513.6|3519.1|3513.1|7
1655737490000|2022-06-20 15:04:50|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|5
1655737500000|2022-06-20 15:05:00|3519.4|3513.4|3519.4|3513.4|3519.6|3513.6|3519.1|3513.1|4
1655737510000|2022-06-20 15:05:10|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3519.1|3513.1|2
1655737520000|2022-06-20 15:05:20|3519.1|3513.1|3519.1|3513.1|3519.4|3513.4|3519.1|3513.1|5
1655737530000|2022-06-20 15:05:30|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.4|3512.4|10
1655737540000|2022-06-20 15:05:40|3518.6|3512.6|3517.6|3511.6|3518.6|3512.6|3517.4|3511.4|9
1655737550000|2022-06-20 15:05:50|3517.4|3511.4|3517.9|3511.9|3517.9|3511.9|3517.1|3511.1|7
1655737560000|2022-06-20 15:06:00|3517.6|3511.6|3517.1|3511.1|3517.6|3511.6|3516.9|3510.9|7
1655737570000|2022-06-20 15:06:10|3517.4|3511.4|3517.1|3511.1|3517.6|3511.6|3516.9|3510.9|8
1655737580000|2022-06-20 15:06:20|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1655737600000|2022-06-20 15:06:40|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3516.9|3510.9|7
1655737610000|2022-06-20 15:06:50|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|2
1655737620000|2022-06-20 15:07:00|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1655737630000|2022-06-20 15:07:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1655737640000|2022-06-20 15:07:20|3517.1|3511.1|3516.6|3510.6|3517.1|3511.1|3516.6|3510.6|3
1655737650000|2022-06-20 15:07:30|3517.4|3511.4|3516.9|3510.9|3517.4|3511.4|3516.9|3510.9|2
1655737660000|2022-06-20 15:07:40|3517.1|3511.1|3516.6|3510.6|3517.4|3511.4|3516.6|3510.6|4
1655737680000|2022-06-20 15:08:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1655737690000|2022-06-20 15:08:10|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1655737700000|2022-06-20 15:08:20|3517.1|3511.1|3518.1|3512.1|3518.1|3512.1|3517.1|3511.1|6
1655737710000|2022-06-20 15:08:30|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1655737720000|2022-06-20 15:08:40|3517.6|3511.6|3514.4|3508.4|3517.6|3511.6|3514.1|3508.1|5
1655737730000|2022-06-20 15:08:50|3514.1|3508.1|3513.9|3507.9|3514.1|3508.1|3513.4|3507.4|6
1655737740000|2022-06-20 15:09:00|3513.6|3507.6|3513.4|3507.4|3513.9|3507.9|3513.4|3507.4|8
1655737750000|2022-06-20 15:09:10|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1655737760000|2022-06-20 15:09:20|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|4
1655737770000|2022-06-20 15:09:30|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.1|3507.1|3
1655737780000|2022-06-20 15:09:40|3513.6|3507.6|3514.4|3508.4|3514.4|3508.4|3513.6|3507.6|3
1655737790000|2022-06-20 15:09:50|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1655737800000|2022-06-20 15:10:00|3513.9|3507.9|3512.1|3506.1|3513.9|3507.9|3511.9|3505.9|5
1655737810000|2022-06-20 15:10:10|3511.6|3505.6|3512.4|3506.4|3512.4|3506.4|3511.6|3505.6|3
1655737820000|2022-06-20 15:10:20|3512.6|3506.6|3513.1|3507.1|3513.1|3507.1|3512.6|3506.6|2
1655737830000|2022-06-20 15:10:30|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1655737840000|2022-06-20 15:10:40|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|2
1655737850000|2022-06-20 15:10:50|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|2
1655737860000|2022-06-20 15:11:00|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|5
1655737870000|2022-06-20 15:11:10|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|3
1655737880000|2022-06-20 15:11:20|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1655737900000|2022-06-20 15:11:40|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|2
1655737920000|2022-06-20 15:12:00|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|2
1655737930000|2022-06-20 15:12:10|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|4
1655737940000|2022-06-20 15:12:20|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655737950000|2022-06-20 15:12:30|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|3
1655737960000|2022-06-20 15:12:40|3512.6|3506.6|3513.1|3507.1|3513.4|3507.4|3512.6|3506.6|4
1655737970000|2022-06-20 15:12:50|3513.4|3507.4|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|4
1655737990000|2022-06-20 15:13:10|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1655738000000|2022-06-20 15:13:20|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1655738030000|2022-06-20 15:13:50|3513.9|3507.9|3515.9|3509.9|3515.9|3509.9|3513.9|3507.9|3
1655738050000|2022-06-20 15:14:10|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.9|3509.9|3
1655738060000|2022-06-20 15:14:20|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1655738080000|2022-06-20 15:14:40|3516.6|3510.6|3516.6|3510.6|3517.1|3511.1|3516.6|3510.6|6
1655738100000|2022-06-20 15:15:00|3516.4|3510.4|3517.1|3511.1|3517.1|3511.1|3516.4|3510.4|4
1655738110000|2022-06-20 15:15:10|3517.4|3511.4|3516.1|3510.1|3517.4|3511.4|3516.1|3510.1|3
1655738120000|2022-06-20 15:15:20|3515.9|3509.9|3515.4|3509.4|3515.9|3509.9|3515.4|3509.4|2
1655738130000|2022-06-20 15:15:30|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655738160000|2022-06-20 15:16:00|3514.6|3508.6|3514.4|3508.4|3514.6|3508.6|3514.4|3508.4|2
1655738180000|2022-06-20 15:16:20|3514.6|3508.6|3514.9|3508.9|3514.9|3508.9|3514.6|3508.6|2
1655738200000|2022-06-20 15:16:40|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655738210000|2022-06-20 15:16:50|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655738220000|2022-06-20 15:17:00|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|2
1655738230000|2022-06-20 15:17:10|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1655738260000|2022-06-20 15:17:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1655738270000|2022-06-20 15:17:50|3515.6|3509.6|3515.9|3509.9|3515.9|3509.9|3515.6|3509.6|2
1655738280000|2022-06-20 15:18:00|3515.6|3509.6|3516.1|3510.1|3516.1|3510.1|3515.6|3509.6|2
1655738300000|2022-06-20 15:18:20|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1655738320000|2022-06-20 15:18:40|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1655738330000|2022-06-20 15:18:50|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1655738340000|2022-06-20 15:19:00|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3515.1|3509.1|2
1655738350000|2022-06-20 15:19:10|3515.4|3509.4|3515.4|3509.4|3515.6|3509.6|3515.4|3509.4|5
1655738370000|2022-06-20 15:19:30|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1655738380000|2022-06-20 15:19:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1655738390000|2022-06-20 15:19:50|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655738400000|2022-06-20 15:20:00|3514.4|3508.4|3514.9|3508.9|3515.1|3509.1|3514.4|3508.4|5
1655738410000|2022-06-20 15:20:10|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655738420000|2022-06-20 15:20:20|3514.9|3508.9|3515.6|3509.6|3515.6|3509.6|3514.9|3508.9|9
1655738430000|2022-06-20 15:20:30|3515.9|3509.9|3515.4|3509.4|3515.9|3509.9|3515.4|3509.4|5
1655738450000|2022-06-20 15:20:50|3515.6|3509.6|3515.4|3509.4|3515.9|3509.9|3515.4|3509.4|5
1655738460000|2022-06-20 15:21:00|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.4|3509.4|9
1655738470000|2022-06-20 15:21:10|3515.4|3509.4|3515.4|3509.4|3515.9|3509.9|3515.4|3509.4|5
1655738480000|2022-06-20 15:21:20|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.4|3509.4|6
1655738490000|2022-06-20 15:21:30|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.9|3509.9|3
1655738500000|2022-06-20 15:21:40|3516.1|3510.1|3515.6|3509.6|3516.1|3510.1|3515.1|3509.1|9
1655738510000|2022-06-20 15:21:50|3515.4|3509.4|3515.9|3509.9|3515.9|3509.9|3515.4|3509.4|3
1655738520000|2022-06-20 15:22:00|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.9|3509.9|10
1655738530000|2022-06-20 15:22:10|3516.1|3510.1|3515.9|3509.9|3516.1|3510.1|3515.9|3509.9|2
1655738550000|2022-06-20 15:22:30|3514.9|3508.9|3515.6|3509.6|3515.9|3509.9|3514.9|3508.9|5
1655738560000|2022-06-20 15:22:40|3515.9|3509.9|3516.1|3510.1|3516.4|3510.4|3515.9|3509.9|4
1655738600000|2022-06-20 15:23:20|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|2
1655738640000|2022-06-20 15:24:00|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|2
1655738650000|2022-06-20 15:24:10|3515.6|3509.6|3515.9|3509.9|3515.9|3509.9|3515.6|3509.6|2
1655738660000|2022-06-20 15:24:20|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1655738670000|2022-06-20 15:24:30|3516.1|3510.1|3519.6|3513.6|3519.6|3513.6|3516.1|3510.1|4
1655738680000|2022-06-20 15:24:40|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655738690000|2022-06-20 15:24:50|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1655738700000|2022-06-20 15:25:00|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655738710000|2022-06-20 15:25:10|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1655738720000|2022-06-20 15:25:20|3522.1|3516.1|3523.6|3517.6|3523.6|3517.6|3521.9|3515.9|13
1655738730000|2022-06-20 15:25:30|3523.1|3517.1|3525.1|3519.1|3525.1|3519.1|3523.1|3517.1|13
1655738740000|2022-06-20 15:25:40|3525.6|3519.6|3526.6|3520.6|3526.6|3520.6|3525.1|3519.1|11
1655738750000|2022-06-20 15:25:50|3526.4|3520.4|3527.1|3521.1|3527.1|3521.1|3526.4|3520.4|6
1655738760000|2022-06-20 15:26:00|3528.6|3522.6|3528.4|3522.4|3528.9|3522.9|3527.4|3521.4|12
1655738770000|2022-06-20 15:26:10|3528.6|3522.6|3528.4|3522.4|3528.6|3522.6|3528.1|3522.1|6
1655738780000|2022-06-20 15:26:20|3528.6|3522.6|3529.6|3523.6|3529.6|3523.6|3528.6|3522.6|4
1655738790000|2022-06-20 15:26:30|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3528.4|3522.4|5
1655738800000|2022-06-20 15:26:40|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3528.9|3522.9|3
1655738810000|2022-06-20 15:26:50|3529.4|3523.4|3530.4|3524.4|3530.6|3524.6|3529.4|3523.4|11
1655738820000|2022-06-20 15:27:00|3531.6|3525.6|3532.4|3526.4|3532.6|3526.6|3531.1|3525.1|9
1655738830000|2022-06-20 15:27:10|3532.6|3526.6|3534.4|3528.4|3534.5|3528.5|3532.6|3526.6|14
1655738840000|2022-06-20 15:27:20|3534.6|3528.6|3534.1|3528.1|3534.9|3528.9|3534.1|3528.1|7
1655738850000|2022-06-20 15:27:30|3533.6|3527.6|3532.5|3526.5|3533.6|3527.6|3531.5|3525.5|16
1655738860000|2022-06-20 15:27:40|3532.9|3526.9|3535.3|3529.3|3536.8|3530.8|3532.9|3526.9|18
1655738870000|2022-06-20 15:27:50|3535|3529|3535.5|3529.5|3535.5|3529.5|3535|3529|5
1655738880000|2022-06-20 15:28:00|3535.3|3529.3|3534|3528|3535.3|3529.3|3534|3528|8
1655738890000|2022-06-20 15:28:10|3533.5|3527.5|3535.8|3529.8|3535.8|3529.8|3533.3|3527.3|12
1655738900000|2022-06-20 15:28:20|3536|3530|3536|3530|3536.8|3530.8|3535.8|3529.8|8
1655738910000|2022-06-20 15:28:30|3536.3|3530.3|3536.6|3530.6|3536.8|3530.8|3536.3|3530.3|4
1655738920000|2022-06-20 15:28:40|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655738930000|2022-06-20 15:28:50|3536.9|3530.9|3536.6|3530.6|3537.1|3531.1|3536.1|3530.1|5
1655738940000|2022-06-20 15:29:00|3536.4|3530.4|3534.6|3528.6|3536.4|3530.4|3534.4|3528.4|11
1655738950000|2022-06-20 15:29:10|3534.4|3528.4|3532.6|3526.6|3534.4|3528.4|3532.1|3526.1|14
1655738960000|2022-06-20 15:29:20|3532.4|3526.4|3532.1|3526.1|3533.1|3527.1|3532.1|3526.1|10
1655738970000|2022-06-20 15:29:30|3532.4|3526.4|3533.1|3527.1|3533.4|3527.4|3532.4|3526.4|6
1655738980000|2022-06-20 15:29:40|3533.4|3527.4|3534.6|3528.6|3534.9|3528.9|3533.4|3527.4|6
1655738990000|2022-06-20 15:29:50|3534.9|3528.9|3534.4|3528.4|3535.1|3529.1|3534.1|3528.1|8
1655739000000|2022-06-20 15:30:00|3534.1|3528.1|3534.4|3528.4|3534.6|3528.6|3533.9|3527.9|6
1655739010000|2022-06-20 15:30:10|3534.1|3528.1|3533.9|3527.9|3534.6|3528.6|3533.1|3527.1|12
1655739020000|2022-06-20 15:30:20|3534.1|3528.1|3533.4|3527.4|3534.1|3528.1|3532.9|3526.9|8
1655739030000|2022-06-20 15:30:30|3532.9|3526.9|3535.4|3529.4|3535.9|3529.9|3532.9|3526.9|14
1655739040000|2022-06-20 15:30:40|3535.5|3529.5|3536|3530|3536.4|3530.4|3535.5|3529.5|12
1655739050000|2022-06-20 15:30:50|3536.6|3530.6|3536.1|3530.1|3537.1|3531.1|3535.9|3529.9|7
1655739060000|2022-06-20 15:31:00|3535.9|3529.9|3533.6|3527.6|3535.9|3529.9|3533.4|3527.4|10
1655739070000|2022-06-20 15:31:10|3533.4|3527.4|3533.1|3527.1|3534.1|3528.1|3532.6|3526.6|12
1655739080000|2022-06-20 15:31:20|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.1|3527.1|9
1655739090000|2022-06-20 15:31:30|3534.1|3528.1|3534.5|3528.5|3535.1|3529.1|3533.6|3527.6|8
1655739100000|2022-06-20 15:31:40|3533.8|3527.8|3534.8|3528.8|3534.8|3528.8|3533.8|3527.8|4
1655739110000|2022-06-20 15:31:50|3534.5|3528.5|3535.5|3529.5|3535.6|3529.6|3534.5|3528.5|8
1655739120000|2022-06-20 15:32:00|3535.6|3529.6|3533.4|3527.4|3535.6|3529.6|3533.4|3527.4|8
1655739130000|2022-06-20 15:32:10|3533.1|3527.1|3533.6|3527.6|3533.6|3527.6|3533.1|3527.1|2
1655739140000|2022-06-20 15:32:20|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3532.4|3526.4|9
1655739150000|2022-06-20 15:32:30|3533.4|3527.4|3532.9|3526.9|3533.6|3527.6|3532.9|3526.9|9
1655739160000|2022-06-20 15:32:40|3532.6|3526.6|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|3
1655739170000|2022-06-20 15:32:50|3532.4|3526.4|3533.1|3527.1|3533.4|3527.4|3532.1|3526.1|5
1655739180000|2022-06-20 15:33:00|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|2
1655739190000|2022-06-20 15:33:10|3532.4|3526.4|3532.1|3526.1|3532.6|3526.6|3531.9|3525.9|7
1655739200000|2022-06-20 15:33:20|3532.4|3526.4|3533.1|3527.1|3533.6|3527.6|3532.1|3526.1|11
1655739210000|2022-06-20 15:33:30|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1655739220000|2022-06-20 15:33:40|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|3
1655739230000|2022-06-20 15:33:50|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3531.9|3525.9|7
1655739240000|2022-06-20 15:34:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3531.9|3525.9|3
1655739250000|2022-06-20 15:34:10|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.4|3526.4|8
1655739260000|2022-06-20 15:34:20|3533.1|3527.1|3534.6|3528.6|3534.6|3528.6|3533.1|3527.1|6
1655739270000|2022-06-20 15:34:30|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655739280000|2022-06-20 15:34:40|3534.6|3528.6|3533.1|3527.1|3534.6|3528.6|3533.1|3527.1|5
1655739290000|2022-06-20 15:34:50|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.4|3527.4|3
1655739300000|2022-06-20 15:35:00|3533.6|3527.6|3532.4|3526.4|3534.1|3528.1|3532.1|3526.1|7
1655739330000|2022-06-20 15:35:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655739340000|2022-06-20 15:35:40|3533.1|3527.1|3533.4|3527.4|3533.4|3527.4|3533.1|3527.1|2
1655739350000|2022-06-20 15:35:50|3533.1|3527.1|3533.9|3527.9|3533.9|3527.9|3533.1|3527.1|3
1655739360000|2022-06-20 15:36:00|3534.1|3528.1|3533.4|3527.4|3534.1|3528.1|3533.1|3527.1|8
1655739370000|2022-06-20 15:36:10|3533.1|3527.1|3533.4|3527.4|3533.6|3527.6|3533.1|3527.1|4
1655739380000|2022-06-20 15:36:20|3533.1|3527.1|3533.6|3527.6|3533.6|3527.6|3533.1|3527.1|3
1655739390000|2022-06-20 15:36:30|3533.9|3527.9|3533.1|3527.1|3533.9|3527.9|3533.1|3527.1|4
1655739400000|2022-06-20 15:36:40|3532.9|3526.9|3533.4|3527.4|3533.4|3527.4|3532.6|3526.6|5
1655739410000|2022-06-20 15:36:50|3533.6|3527.6|3533.9|3527.9|3533.9|3527.9|3533.6|3527.6|2
1655739420000|2022-06-20 15:37:00|3534.1|3528.1|3533.6|3527.6|3534.1|3528.1|3533.6|3527.6|3
1655739430000|2022-06-20 15:37:10|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1655739440000|2022-06-20 15:37:20|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655739470000|2022-06-20 15:37:50|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1655739480000|2022-06-20 15:38:00|3534.4|3528.4|3533.6|3527.6|3534.4|3528.4|3533.6|3527.6|4
1655739490000|2022-06-20 15:38:10|3533.1|3527.1|3532.6|3526.6|3533.9|3527.9|3532.6|3526.6|5
1655739500000|2022-06-20 15:38:20|3532.4|3526.4|3531.9|3525.9|3533.1|3527.1|3531.9|3525.9|9
1655739520000|2022-06-20 15:38:40|3532.1|3526.1|3533.6|3527.6|3533.6|3527.6|3531.9|3525.9|7
1655739530000|2022-06-20 15:38:50|3533.9|3527.9|3532.4|3526.4|3534.1|3528.1|3532.4|3526.4|8
1655739540000|2022-06-20 15:39:00|3532.1|3526.1|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|3
1655739550000|2022-06-20 15:39:10|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.9|3525.9|2
1655739560000|2022-06-20 15:39:20|3532.4|3526.4|3532.6|3526.6|3532.6|3526.6|3531.9|3525.9|4
1655739590000|2022-06-20 15:39:50|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655739600000|2022-06-20 15:40:00|3532.1|3526.1|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|3
1655739610000|2022-06-20 15:40:10|3530.9|3524.9|3530.6|3524.6|3531.1|3525.1|3530.6|3524.6|3
1655739620000|2022-06-20 15:40:20|3530.9|3524.9|3531.6|3525.6|3531.9|3525.9|3530.9|3524.9|5
1655739650000|2022-06-20 15:40:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531|3525|3
1655739660000|2022-06-20 15:41:00|3531.6|3525.6|3530.3|3524.3|3531.6|3525.6|3530.3|3524.3|3
1655739670000|2022-06-20 15:41:10|3530|3524|3530.8|3524.8|3530.8|3524.8|3529.8|3523.8|5
1655739690000|2022-06-20 15:41:30|3530.9|3524.9|3531.5|3525.5|3531.5|3525.5|3530.9|3524.9|3
1655739700000|2022-06-20 15:41:40|3531.6|3525.6|3531.3|3525.3|3531.6|3525.6|3531.3|3525.3|4
1655739710000|2022-06-20 15:41:50|3531.5|3525.5|3531.9|3525.9|3531.9|3525.9|3531.4|3525.4|4
1655739720000|2022-06-20 15:42:00|3532.1|3526.1|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|3
1655739730000|2022-06-20 15:42:10|3531.9|3525.9|3531.6|3525.6|3531.9|3525.9|3531.6|3525.6|2
1655739750000|2022-06-20 15:42:30|3531.1|3525.1|3530.1|3524.1|3531.1|3525.1|3530.1|3524.1|2
1655739760000|2022-06-20 15:42:40|3530.4|3524.4|3531.4|3525.4|3531.6|3525.6|3530.4|3524.4|6
1655739770000|2022-06-20 15:42:50|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|2
1655739780000|2022-06-20 15:43:00|3532.1|3526.1|3531.1|3525.1|3532.1|3526.1|3531.1|3525.1|3
1655739790000|2022-06-20 15:43:10|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3530.6|3524.6|9
1655739800000|2022-06-20 15:43:20|3532.1|3526.1|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|3
1655739810000|2022-06-20 15:43:30|3531.9|3525.9|3531.9|3525.9|3532.1|3526.1|3531.6|3525.6|5
1655739820000|2022-06-20 15:43:40|3531.6|3525.6|3530.4|3524.4|3531.6|3525.6|3530.4|3524.4|2
1655739830000|2022-06-20 15:43:50|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1655739840000|2022-06-20 15:44:00|3530.4|3524.4|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|6
1655739850000|2022-06-20 15:44:10|3530.1|3524.1|3530.6|3524.6|3530.6|3524.6|3529.9|3523.9|4
1655739870000|2022-06-20 15:44:30|3530.4|3524.4|3529.6|3523.6|3530.4|3524.4|3529.6|3523.6|2
1655739880000|2022-06-20 15:44:40|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|4
1655739890000|2022-06-20 15:44:50|3529.9|3523.9|3529.9|3523.9|3530.4|3524.4|3529.9|3523.9|3
1655739900000|2022-06-20 15:45:00|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1655739910000|2022-06-20 15:45:10|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1655739920000|2022-06-20 15:45:20|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3529.9|3523.9|3
1655739930000|2022-06-20 15:45:30|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|4
1655739950000|2022-06-20 15:45:50|3532.1|3526.1|3533.4|3527.4|3533.6|3527.6|3532.1|3526.1|4
1655739960000|2022-06-20 15:46:00|3533.1|3527.1|3533.4|3527.4|3533.4|3527.4|3532.9|3526.9|4
1655739970000|2022-06-20 15:46:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655739980000|2022-06-20 15:46:20|3533.6|3527.6|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|3
1655739990000|2022-06-20 15:46:30|3533.9|3527.9|3534.4|3528.4|3534.4|3528.4|3533.9|3527.9|3
1655740010000|2022-06-20 15:46:50|3533.9|3527.9|3533.6|3527.6|3534.1|3528.1|3533.6|3527.6|4
1655740020000|2022-06-20 15:47:00|3534.1|3528.1|3535.8|3529.8|3535.9|3529.9|3534.1|3528.1|8
1655740030000|2022-06-20 15:47:10|3535.9|3529.9|3536.4|3530.4|3536.4|3530.4|3535.9|3529.9|2
1655740040000|2022-06-20 15:47:20|3535.6|3529.6|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|3
1655740050000|2022-06-20 15:47:30|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655740060000|2022-06-20 15:47:40|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655740090000|2022-06-20 15:48:10|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1655740100000|2022-06-20 15:48:20|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655740110000|2022-06-20 15:48:30|3536.1|3530.1|3535.6|3529.6|3536.1|3530.1|3535.6|3529.6|3
1655740120000|2022-06-20 15:48:40|3535.9|3529.9|3534.9|3528.9|3535.9|3529.9|3534.9|3528.9|7
1655740130000|2022-06-20 15:48:50|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.1|3528.1|3
1655740140000|2022-06-20 15:49:00|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655740150000|2022-06-20 15:49:10|3533.1|3527.1|3534.1|3528.1|3534.1|3528.1|3533.1|3527.1|2
1655740160000|2022-06-20 15:49:20|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655740170000|2022-06-20 15:49:30|3533.6|3527.6|3533.4|3527.4|3534.1|3528.1|3533.4|3527.4|6
1655740180000|2022-06-20 15:49:40|3533.6|3527.6|3533.9|3527.9|3534.1|3528.1|3533.6|3527.6|4
1655740190000|2022-06-20 15:49:50|3533.6|3527.6|3534.4|3528.4|3534.6|3528.6|3533.6|3527.6|4
1655740200000|2022-06-20 15:50:00|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655740210000|2022-06-20 15:50:10|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655740230000|2022-06-20 15:50:30|3533.9|3527.9|3534.4|3528.4|3534.4|3528.4|3533.9|3527.9|3
1655740250000|2022-06-20 15:50:50|3534.9|3528.9|3535.6|3529.6|3535.6|3529.6|3534.9|3528.9|6
1655740260000|2022-06-20 15:51:00|3535.4|3529.4|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|3
1655740270000|2022-06-20 15:51:10|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|2
1655740280000|2022-06-20 15:51:20|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|4
1655740310000|2022-06-20 15:51:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655740320000|2022-06-20 15:52:00|3535.6|3529.6|3536.6|3530.6|3536.6|3530.6|3535.6|3529.6|3
1655740330000|2022-06-20 15:52:10|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.1|3530.1|5
1655740340000|2022-06-20 15:52:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655740350000|2022-06-20 15:52:30|3536.9|3530.9|3536.6|3530.6|3537.1|3531.1|3536.6|3530.6|4
1655740360000|2022-06-20 15:52:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655740380000|2022-06-20 15:53:00|3536.6|3530.6|3537.1|3531.1|3537.1|3531.1|3536.6|3530.6|2
1655740400000|2022-06-20 15:53:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655740410000|2022-06-20 15:53:30|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655740440000|2022-06-20 15:54:00|3537.1|3531.1|3535.6|3529.6|3537.1|3531.1|3535.6|3529.6|4
1655740450000|2022-06-20 15:54:10|3535.4|3529.4|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|4
1655740460000|2022-06-20 15:54:20|3534.9|3528.9|3534.6|3528.6|3534.9|3528.9|3534.6|3528.6|2
1655740470000|2022-06-20 15:54:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655740480000|2022-06-20 15:54:40|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1655740490000|2022-06-20 15:54:50|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655740500000|2022-06-20 15:55:00|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3533.6|3527.6|4
1655740510000|2022-06-20 15:55:10|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1655740520000|2022-06-20 15:55:20|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1655740560000|2022-06-20 15:56:00|3535.1|3529.1|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|5
1655740580000|2022-06-20 15:56:20|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|3
1655740590000|2022-06-20 15:56:30|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|2
1655740600000|2022-06-20 15:56:40|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|4
1655740610000|2022-06-20 15:56:50|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|4
1655740620000|2022-06-20 15:57:00|3535.6|3529.6|3534.9|3528.9|3535.6|3529.6|3534.9|3528.9|3
1655740630000|2022-06-20 15:57:10|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1655740640000|2022-06-20 15:57:20|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655740650000|2022-06-20 15:57:30|3534.4|3528.4|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|3
1655740660000|2022-06-20 15:57:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655740670000|2022-06-20 15:57:50|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655740690000|2022-06-20 15:58:10|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|3
1655740700000|2022-06-20 15:58:20|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655740710000|2022-06-20 15:58:30|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1655740720000|2022-06-20 15:58:40|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655740740000|2022-06-20 15:59:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655740790000|2022-06-20 15:59:50|3532.6|3526.6|3532.1|3526.1|3532.6|3526.6|3532.1|3526.1|2
1655740800000|2022-06-20 16:00:00|3531.9|3525.9|3532.9|3526.9|3532.9|3526.9|3531.9|3525.9|5
1655740810000|2022-06-20 16:00:10|3532.6|3526.6|3532.4|3526.4|3532.6|3526.6|3532.4|3526.4|2
1655740820000|2022-06-20 16:00:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655740860000|2022-06-20 16:01:00|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|2
1655740890000|2022-06-20 16:01:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655740910000|2022-06-20 16:01:50|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655740920000|2022-06-20 16:02:00|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1655740940000|2022-06-20 16:02:20|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|2
1655740950000|2022-06-20 16:02:30|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|4
1655740980000|2022-06-20 16:03:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655740990000|2022-06-20 16:03:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655741000000|2022-06-20 16:03:20|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1655741020000|2022-06-20 16:03:40|3531.9|3525.9|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|5
1655741030000|2022-06-20 16:03:50|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655741040000|2022-06-20 16:04:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|3
1655741050000|2022-06-20 16:04:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655741060000|2022-06-20 16:04:20|3531.9|3525.9|3531.4|3525.4|3531.9|3525.9|3531.4|3525.4|2
1655741070000|2022-06-20 16:04:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655741090000|2022-06-20 16:04:50|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655741100000|2022-06-20 16:05:00|3532.9|3526.9|3532.6|3526.6|3533.1|3527.1|3532.6|3526.6|4
1655741110000|2022-06-20 16:05:10|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655741120000|2022-06-20 16:05:20|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655741140000|2022-06-20 16:05:40|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655741170000|2022-06-20 16:06:10|3533.1|3527.1|3533.1|3527.1|3533.9|3527.9|3533.1|3527.1|5
1655741180000|2022-06-20 16:06:20|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1655741190000|2022-06-20 16:06:30|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1655741220000|2022-06-20 16:07:00|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3533.4|3527.4|3
1655741230000|2022-06-20 16:07:10|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3533.4|3527.4|6
1655741240000|2022-06-20 16:07:20|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655741250000|2022-06-20 16:07:30|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655741260000|2022-06-20 16:07:40|3533.9|3527.9|3534.6|3528.6|3534.9|3528.9|3533.9|3527.9|4
1655741280000|2022-06-20 16:08:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655741300000|2022-06-20 16:08:20|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.6|3527.6|4
1655741320000|2022-06-20 16:08:40|3534.8|3528.8|3534.6|3528.6|3534.8|3528.8|3534.6|3528.6|2
1655741340000|2022-06-20 16:09:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655741350000|2022-06-20 16:09:10|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655741370000|2022-06-20 16:09:30|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655741390000|2022-06-20 16:09:50|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655741400000|2022-06-20 16:10:00|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1655741430000|2022-06-20 16:10:30|3534.6|3528.6|3534.9|3528.9|3535.1|3529.1|3534.6|3528.6|3
1655741440000|2022-06-20 16:10:40|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|3
1655741460000|2022-06-20 16:11:00|3535.4|3529.4|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|4
1655741520000|2022-06-20 16:12:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655741550000|2022-06-20 16:12:30|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655741560000|2022-06-20 16:12:40|3534.4|3528.4|3534.6|3528.6|3534.6|3528.6|3534.4|3528.4|2
1655741590000|2022-06-20 16:13:10|3534.4|3528.4|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|2
1655741600000|2022-06-20 16:13:20|3534.1|3528.1|3534.6|3528.6|3534.6|3528.6|3534.1|3528.1|2
1655741610000|2022-06-20 16:13:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655741620000|2022-06-20 16:13:40|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655741630000|2022-06-20 16:13:50|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655741640000|2022-06-20 16:14:00|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|2
1655741650000|2022-06-20 16:14:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655741670000|2022-06-20 16:14:30|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655741740000|2022-06-20 16:15:40|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655741770000|2022-06-20 16:16:10|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1655741790000|2022-06-20 16:16:30|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655741800000|2022-06-20 16:16:40|3534.1|3528.1|3534.5|3528.5|3534.6|3528.6|3534.1|3528.1|3
1655741810000|2022-06-20 16:16:50|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655741820000|2022-06-20 16:17:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|3
1655741830000|2022-06-20 16:17:10|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.1|3528.1|5
1655741840000|2022-06-20 16:17:20|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655741850000|2022-06-20 16:17:30|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|4
1655741880000|2022-06-20 16:18:00|3534.6|3528.6|3535.4|3529.4|3535.4|3529.4|3534.6|3528.6|4
1655741890000|2022-06-20 16:18:10|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1655741900000|2022-06-20 16:18:20|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|2
1655741930000|2022-06-20 16:18:50|3535.4|3529.4|3536.8|3530.8|3536.8|3530.8|3535.4|3529.4|2
1655741950000|2022-06-20 16:19:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655741990000|2022-06-20 16:19:50|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1655742000000|2022-06-20 16:20:00|3535.6|3529.6|3536.9|3530.9|3536.9|3530.9|3535.6|3529.6|3
1655742010000|2022-06-20 16:20:10|3536.6|3530.6|3535.6|3529.6|3536.6|3530.6|3535.6|3529.6|2
1655742040000|2022-06-20 16:20:40|3535.9|3529.9|3535.4|3529.4|3535.9|3529.9|3535.4|3529.4|3
1655742060000|2022-06-20 16:21:00|3534.9|3528.9|3535.9|3529.9|3535.9|3529.9|3534.9|3528.9|4
1655742100000|2022-06-20 16:21:40|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655742120000|2022-06-20 16:22:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655742250000|2022-06-20 16:24:10|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1655742260000|2022-06-20 16:24:20|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655742290000|2022-06-20 16:24:50|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|2
1655742300000|2022-06-20 16:25:00|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|2
1655742310000|2022-06-20 16:25:10|3534.1|3528.1|3533.4|3527.4|3534.1|3528.1|3533.4|3527.4|2
1655742320000|2022-06-20 16:25:20|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655742370000|2022-06-20 16:26:10|3532.4|3526.4|3532.6|3526.6|3532.6|3526.6|3532.4|3526.4|2
1655742420000|2022-06-20 16:27:00|3532.4|3526.4|3532.6|3526.6|3532.6|3526.6|3532.4|3526.4|2
1655742430000|2022-06-20 16:27:10|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655742440000|2022-06-20 16:27:20|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655742460000|2022-06-20 16:27:40|3532.4|3526.4|3533.3|3527.3|3533.3|3527.3|3532.4|3526.4|2
1655742470000|2022-06-20 16:27:50|3533.1|3527.1|3533.3|3527.3|3533.3|3527.3|3533.1|3527.1|2
1655742480000|2022-06-20 16:28:00|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655742530000|2022-06-20 16:28:50|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655742550000|2022-06-20 16:29:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655742600000|2022-06-20 16:30:00|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655742610000|2022-06-20 16:30:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655742630000|2022-06-20 16:30:30|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655742680000|2022-06-20 16:31:20|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655742760000|2022-06-20 16:32:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655742880000|2022-06-20 16:34:40|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655742910000|2022-06-20 16:35:10|3534.9|3528.9|3534.4|3528.4|3534.9|3528.9|3534.1|3528.1|4
1655742930000|2022-06-20 16:35:30|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1655742940000|2022-06-20 16:35:40|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|2
1655742950000|2022-06-20 16:35:50|3535.1|3529.1|3535.9|3529.9|3536.1|3530.1|3535.1|3529.1|5
1655742960000|2022-06-20 16:36:00|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655742990000|2022-06-20 16:36:30|3535.1|3529.1|3536.4|3530.4|3537.4|3531.4|3535.1|3529.1|7
1655743000000|2022-06-20 16:36:40|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1655743010000|2022-06-20 16:36:50|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1655743020000|2022-06-20 16:37:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1655743150000|2022-06-20 16:39:10|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655743160000|2022-06-20 16:39:20|3534.4|3528.4|3534.4|3528.4|3534.6|3528.6|3534.1|3528.1|5
1655743170000|2022-06-20 16:39:30|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3533.9|3527.9|5
1655743180000|2022-06-20 16:39:40|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655743200000|2022-06-20 16:40:00|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655743210000|2022-06-20 16:40:10|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|4
1655743230000|2022-06-20 16:40:30|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655743250000|2022-06-20 16:40:50|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655743290000|2022-06-20 16:41:30|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655743330000|2022-06-20 16:42:10|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655743400000|2022-06-20 16:43:20|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655743420000|2022-06-20 16:43:40|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|2
1655743440000|2022-06-20 16:44:00|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655743460000|2022-06-20 16:44:20|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655743500000|2022-06-20 16:45:00|3534.1|3528.1|3536.6|3530.6|3536.9|3530.9|3533.9|3527.9|7
1655743510000|2022-06-20 16:45:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655743520000|2022-06-20 16:45:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655743530000|2022-06-20 16:45:30|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|4
1655743550000|2022-06-20 16:45:50|3536.1|3530.1|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|3
1655743560000|2022-06-20 16:46:00|3535.6|3529.6|3536.4|3530.4|3536.4|3530.4|3535.6|3529.6|3
1655743570000|2022-06-20 16:46:10|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3535.6|3529.6|4
1655743580000|2022-06-20 16:46:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655743590000|2022-06-20 16:46:30|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655743600000|2022-06-20 16:46:40|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1655743620000|2022-06-20 16:47:00|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655743630000|2022-06-20 16:47:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655743640000|2022-06-20 16:47:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655743660000|2022-06-20 16:47:40|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655743670000|2022-06-20 16:47:50|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655743720000|2022-06-20 16:48:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655743740000|2022-06-20 16:49:00|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1655743750000|2022-06-20 16:49:10|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655743760000|2022-06-20 16:49:20|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|4
1655743780000|2022-06-20 16:49:40|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|5
1655743790000|2022-06-20 16:49:50|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655743940000|2022-06-20 16:52:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655743960000|2022-06-20 16:52:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655744020000|2022-06-20 16:53:40|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1655744040000|2022-06-20 16:54:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655744060000|2022-06-20 16:54:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655744070000|2022-06-20 16:54:30|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|6
1655744080000|2022-06-20 16:54:40|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655744090000|2022-06-20 16:54:50|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655744100000|2022-06-20 16:55:00|3536.4|3530.4|3536|3530|3536.4|3530.4|3536|3530|3
1655744130000|2022-06-20 16:55:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655744140000|2022-06-20 16:55:40|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655744150000|2022-06-20 16:55:50|3534.6|3528.6|3534.3|3528.3|3534.6|3528.6|3534.3|3528.3|2
1655744160000|2022-06-20 16:56:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1655744170000|2022-06-20 16:56:10|3532.9|3526.9|3534|3528|3534|3528|3532.9|3526.9|2
1655744180000|2022-06-20 16:56:20|3534.1|3528.1|3534|3528|3534.5|3528.5|3534|3528|3
1655744190000|2022-06-20 16:56:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1655744200000|2022-06-20 16:56:40|3535.3|3529.3|3536|3530|3536|3530|3534.6|3528.6|3
1655744220000|2022-06-20 16:57:00|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1655744230000|2022-06-20 16:57:10|3536.3|3530.3|3535.9|3529.9|3536.3|3530.3|3535.9|3529.9|3
1655744250000|2022-06-20 16:57:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1655744260000|2022-06-20 16:57:40|3535.5|3529.5|3535.1|3529.1|3535.5|3529.5|3534.1|3528.1|3
1655744280000|2022-06-20 16:58:00|3535.4|3529.4|3535.3|3529.3|3535.4|3529.4|3535.3|3529.3|2
1655744290000|2022-06-20 16:58:10|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|8
1655744320000|2022-06-20 16:58:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655744330000|2022-06-20 16:58:50|3531|3525|3529.4|3523.4|3531|3525|3529.4|3523.4|3
1655744340000|2022-06-20 16:59:00|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1655744350000|2022-06-20 16:59:10|3530|3524|3530|3524|3530.3|3524.3|3530|3524|4
1655744360000|2022-06-20 16:59:20|3530.1|3524.1|3530|3524|3530.1|3524.1|3530|3524|2
1655769720000|2022-06-21 00:02:00|3534.1|3528.1|3536|3530|3536|3530|3534.1|3528.1|4
1655769730000|2022-06-21 00:02:10|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.5|3530.5|2
1655769740000|2022-06-21 00:02:20|3539|3533|3540.3|3534.3|3540.3|3534.3|3538.8|3532.8|7
1655769750000|2022-06-21 00:02:30|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1655769790000|2022-06-21 00:03:10|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.1|3534.1|5
1655769800000|2022-06-21 00:03:20|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655769820000|2022-06-21 00:03:40|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1655769860000|2022-06-21 00:04:20|3540.3|3534.3|3538|3532|3540.3|3534.3|3538|3532|5
1655769870000|2022-06-21 00:04:30|3539|3533|3539.8|3533.8|3539.8|3533.8|3539|3533|6
1655769880000|2022-06-21 00:04:40|3539.9|3533.9|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|3
1655769890000|2022-06-21 00:04:50|3540.1|3534.1|3540.4|3534.4|3540.6|3534.6|3540.1|3534.1|4
1655769900000|2022-06-21 00:05:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655769910000|2022-06-21 00:05:10|3541.1|3535.1|3540.4|3534.4|3541.1|3535.1|3540.4|3534.4|3
1655769920000|2022-06-21 00:05:20|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|3
1655769930000|2022-06-21 00:05:30|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1655769950000|2022-06-21 00:05:50|3542.1|3536.1|3541.4|3535.4|3542.1|3536.1|3541.4|3535.4|2
1655769960000|2022-06-21 00:06:00|3542.5|3536.5|3544.3|3538.3|3544.4|3538.4|3542.5|3536.5|4
1655769970000|2022-06-21 00:06:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1655769980000|2022-06-21 00:06:20|3544.8|3538.8|3545|3539|3545.3|3539.3|3544.5|3538.5|5
1655770040000|2022-06-21 00:07:20|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655770050000|2022-06-21 00:07:30|3544.9|3538.9|3544.9|3538.9|3545.1|3539.1|3544.6|3538.6|6
1655770060000|2022-06-21 00:07:40|3545.4|3539.4|3545.1|3539.1|3545.4|3539.4|3545.1|3539.1|2
1655770110000|2022-06-21 00:08:30|3545|3539|3545|3539|3545.3|3539.3|3545|3539|3
1655770120000|2022-06-21 00:08:40|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|4
1655770150000|2022-06-21 00:09:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1655770190000|2022-06-21 00:09:50|3545|3539|3545|3539|3545|3539|3545|3539|1
1655770200000|2022-06-21 00:10:00|3545.3|3539.3|3545.5|3539.5|3545.8|3539.8|3545.3|3539.3|4
1655770210000|2022-06-21 00:10:10|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655770220000|2022-06-21 00:10:20|3546.8|3540.8|3545.8|3539.8|3546.8|3540.8|3545.8|3539.8|2
1655770330000|2022-06-21 00:12:10|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|2
1655770340000|2022-06-21 00:12:20|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1655770370000|2022-06-21 00:12:50|3544.5|3538.5|3543|3537|3544.5|3538.5|3543|3537|3
1655770450000|2022-06-21 00:14:10|3542.8|3536.8|3541.5|3535.5|3542.8|3536.8|3541.5|3535.5|2
1655770460000|2022-06-21 00:14:20|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|4
1655770470000|2022-06-21 00:14:30|3542.8|3536.8|3542.5|3536.5|3542.8|3536.8|3542.5|3536.5|2
1655770480000|2022-06-21 00:14:40|3542.8|3536.8|3543.3|3537.3|3543.3|3537.3|3542.8|3536.8|2
1655770500000|2022-06-21 00:15:00|3543.5|3537.5|3544.5|3538.5|3545|3539|3543.5|3537.5|4
1655770510000|2022-06-21 00:15:10|3543.9|3537.9|3543.4|3537.4|3543.9|3537.9|3543.4|3537.4|2
1655770560000|2022-06-21 00:16:00|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655770570000|2022-06-21 00:16:10|3543.3|3537.3|3545|3539|3545|3539|3543.3|3537.3|2
1655770620000|2022-06-21 00:17:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1655770650000|2022-06-21 00:17:30|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1655770660000|2022-06-21 00:17:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1655770680000|2022-06-21 00:18:00|3544.3|3538.3|3542.5|3536.5|3544.3|3538.3|3542.5|3536.5|2
1655770690000|2022-06-21 00:18:10|3542.3|3536.3|3541|3535|3542.3|3536.3|3541|3535|4
1655770710000|2022-06-21 00:18:30|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|2
1655770740000|2022-06-21 00:19:00|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655770780000|2022-06-21 00:19:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1655770800000|2022-06-21 00:20:00|3540.8|3534.8|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|2
1655770810000|2022-06-21 00:20:10|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1655770820000|2022-06-21 00:20:20|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|3
1655770880000|2022-06-21 00:21:20|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|2
1655770890000|2022-06-21 00:21:30|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1655770900000|2022-06-21 00:21:40|3544.3|3538.3|3544.8|3538.8|3544.8|3538.8|3544.3|3538.3|2
1655770910000|2022-06-21 00:21:50|3545|3539|3545|3539|3545|3539|3545|3539|1
1655770920000|2022-06-21 00:22:00|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545|3539|3
1655771000000|2022-06-21 00:23:20|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|3
1655771100000|2022-06-21 00:25:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655771110000|2022-06-21 00:25:10|3547.8|3541.8|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|3
1655771140000|2022-06-21 00:25:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655771180000|2022-06-21 00:26:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1655771270000|2022-06-21 00:27:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655771310000|2022-06-21 00:28:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1655771340000|2022-06-21 00:29:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655771370000|2022-06-21 00:29:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1655771400000|2022-06-21 00:30:00|3548.3|3542.3|3552.8|3546.8|3553.1|3547.1|3548.3|3542.3|9
1655771410000|2022-06-21 00:30:10|3552.6|3546.6|3551.8|3545.8|3552.6|3546.6|3551.6|3545.6|6
1655771420000|2022-06-21 00:30:20|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655771430000|2022-06-21 00:30:30|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655771440000|2022-06-21 00:30:40|3551.1|3545.1|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1655771460000|2022-06-21 00:31:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655771530000|2022-06-21 00:32:10|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655771540000|2022-06-21 00:32:20|3551|3545|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|4
1655771620000|2022-06-21 00:33:40|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1655771660000|2022-06-21 00:34:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1655771670000|2022-06-21 00:34:30|3551.3|3545.3|3551.3|3545.3|3551.8|3545.8|3551|3545|5
1655771680000|2022-06-21 00:34:40|3551.5|3545.5|3550.4|3544.4|3552.6|3546.6|3550.4|3544.4|5
1655771690000|2022-06-21 00:34:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655771700000|2022-06-21 00:35:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1655771710000|2022-06-21 00:35:10|3549.3|3543.3|3550.5|3544.5|3550.5|3544.5|3549.3|3543.3|2
1655771740000|2022-06-21 00:35:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1655771780000|2022-06-21 00:36:20|3549.8|3543.8|3549|3543|3549.8|3543.8|3549|3543|2
1655771790000|2022-06-21 00:36:30|3549.3|3543.3|3549.8|3543.8|3550.3|3544.3|3549.3|3543.3|4
1655771800000|2022-06-21 00:36:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1655771810000|2022-06-21 00:36:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655771820000|2022-06-21 00:37:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655771830000|2022-06-21 00:37:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655771840000|2022-06-21 00:37:20|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1655771850000|2022-06-21 00:37:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655771870000|2022-06-21 00:37:50|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1655771910000|2022-06-21 00:38:30|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1655771920000|2022-06-21 00:38:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655771940000|2022-06-21 00:39:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655771950000|2022-06-21 00:39:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1655771970000|2022-06-21 00:39:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655771990000|2022-06-21 00:39:50|3549|3543|3549.8|3543.8|3549.8|3543.8|3549|3543|2
1655772000000|2022-06-21 00:40:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1655772020000|2022-06-21 00:40:20|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655772030000|2022-06-21 00:40:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655772040000|2022-06-21 00:40:40|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|2
1655772050000|2022-06-21 00:40:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655772060000|2022-06-21 00:41:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655772080000|2022-06-21 00:41:20|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1655772090000|2022-06-21 00:41:30|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|2
1655772110000|2022-06-21 00:41:50|3549|3543|3548.5|3542.5|3549|3543|3548.3|3542.3|3
1655772120000|2022-06-21 00:42:00|3548.8|3542.8|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|4
1655772130000|2022-06-21 00:42:10|3548.3|3542.3|3549.3|3543.3|3549.3|3543.3|3548.3|3542.3|3
1655772140000|2022-06-21 00:42:20|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1655772150000|2022-06-21 00:42:30|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1655772170000|2022-06-21 00:42:50|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3548.5|3542.5|7
1655772180000|2022-06-21 00:43:00|3549|3543|3545.3|3539.3|3549|3543|3544.8|3538.8|8
1655772190000|2022-06-21 00:43:10|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.5|3539.5|2
1655772200000|2022-06-21 00:43:20|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|2
1655772220000|2022-06-21 00:43:40|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|3
1655772240000|2022-06-21 00:44:00|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|2
1655772260000|2022-06-21 00:44:20|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655772270000|2022-06-21 00:44:30|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|2
1655772280000|2022-06-21 00:44:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655772300000|2022-06-21 00:45:00|3545.8|3539.8|3545.8|3539.8|3546|3540|3545.8|3539.8|3
1655772320000|2022-06-21 00:45:20|3546|3540|3546|3540|3546.3|3540.3|3546|3540|3
1655772350000|2022-06-21 00:45:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655772370000|2022-06-21 00:46:10|3547|3541|3545.5|3539.5|3547|3541|3545.5|3539.5|2
1655772400000|2022-06-21 00:46:40|3545.3|3539.3|3546.3|3540.3|3546.3|3540.3|3545.3|3539.3|2
1655772410000|2022-06-21 00:46:50|3545|3539|3546.6|3540.6|3546.9|3540.9|3545|3539|3
1655772420000|2022-06-21 00:47:00|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655772430000|2022-06-21 00:47:10|3547|3541|3548.6|3542.6|3548.6|3542.6|3547|3541|2
1655772450000|2022-06-21 00:47:30|3549.6|3543.6|3549.4|3543.4|3549.6|3543.6|3549.4|3543.4|2
1655772470000|2022-06-21 00:47:50|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1655772480000|2022-06-21 00:48:00|3547.9|3541.9|3548.5|3542.5|3548.5|3542.5|3547.9|3541.9|3
1655772530000|2022-06-21 00:48:50|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655772550000|2022-06-21 00:49:10|3549.5|3543.5|3550.3|3544.3|3550.3|3544.3|3549.5|3543.5|2
1655772570000|2022-06-21 00:49:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1655772580000|2022-06-21 00:49:40|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|4
1655772600000|2022-06-21 00:50:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1655772610000|2022-06-21 00:50:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655772640000|2022-06-21 00:50:40|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655772670000|2022-06-21 00:51:10|3549.5|3543.5|3550.5|3544.5|3550.5|3544.5|3549.5|3543.5|3
1655772700000|2022-06-21 00:51:40|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|4
1655772710000|2022-06-21 00:51:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655772740000|2022-06-21 00:52:20|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1655772750000|2022-06-21 00:52:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1655772800000|2022-06-21 00:53:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655772930000|2022-06-21 00:55:30|3552.5|3546.5|3550.8|3544.8|3552.5|3546.5|3550.8|3544.8|2
1655772950000|2022-06-21 00:55:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655772960000|2022-06-21 00:56:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1655773020000|2022-06-21 00:57:00|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1655773030000|2022-06-21 00:57:10|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|2
1655773040000|2022-06-21 00:57:20|3550.3|3544.3|3551.8|3545.8|3551.8|3545.8|3550.3|3544.3|3
1655773050000|2022-06-21 00:57:30|3552.3|3546.3|3552|3546|3552.3|3546.3|3551.6|3545.6|3
1655773060000|2022-06-21 00:57:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1655773160000|2022-06-21 00:59:20|3552.8|3546.8|3551.3|3545.3|3552.8|3546.8|3551.3|3545.3|4
1655773180000|2022-06-21 00:59:40|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|2
1655773200000|2022-06-21 01:00:00|3551.8|3545.8|3550.5|3544.5|3551.8|3545.8|3549|3543|17
1655773210000|2022-06-21 01:00:10|3550.8|3544.8|3551|3545|3551.8|3545.8|3550.8|3544.8|7
1655773220000|2022-06-21 01:00:20|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1655773230000|2022-06-21 01:00:30|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1655773240000|2022-06-21 01:00:40|3552.8|3546.8|3551.3|3545.3|3552.8|3546.8|3551.3|3545.3|2
1655773260000|2022-06-21 01:01:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655773270000|2022-06-21 01:01:10|3550.3|3544.3|3547.8|3541.8|3550.5|3544.5|3547.8|3541.8|6
1655773280000|2022-06-21 01:01:20|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|2
1655773290000|2022-06-21 01:01:30|3547|3541|3547|3541|3547.8|3541.8|3547|3541|5
1655773300000|2022-06-21 01:01:40|3547.5|3541.5|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|4
1655773320000|2022-06-21 01:02:00|3549.3|3543.3|3548.8|3542.8|3550.3|3544.3|3548.8|3542.8|8
1655773340000|2022-06-21 01:02:20|3549|3543|3549.8|3543.8|3549.8|3543.8|3549|3543|2
1655773350000|2022-06-21 01:02:30|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1655773380000|2022-06-21 01:03:00|3548.5|3542.5|3547|3541|3548.5|3542.5|3547|3541|4
1655773390000|2022-06-21 01:03:10|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1655773400000|2022-06-21 01:03:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655773410000|2022-06-21 01:03:30|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1655773420000|2022-06-21 01:03:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547|3541|3
1655773430000|2022-06-21 01:03:50|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1655773440000|2022-06-21 01:04:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655773450000|2022-06-21 01:04:10|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1655773460000|2022-06-21 01:04:20|3549|3543|3547.8|3541.8|3549|3543|3547.8|3541.8|4
1655773470000|2022-06-21 01:04:30|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1655773480000|2022-06-21 01:04:40|3547.5|3541.5|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1655773490000|2022-06-21 01:04:50|3547.8|3541.8|3547|3541|3548|3542|3547|3541|4
1655773500000|2022-06-21 01:05:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547|3541|3
1655773510000|2022-06-21 01:05:10|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1655773520000|2022-06-21 01:05:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1655773530000|2022-06-21 01:05:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655773540000|2022-06-21 01:05:40|3548|3542|3548|3542|3548.5|3542.5|3548|3542|3
1655773560000|2022-06-21 01:06:00|3548.3|3542.3|3549.8|3543.8|3549.8|3543.8|3548.3|3542.3|4
1655773570000|2022-06-21 01:06:10|3550|3544|3550.5|3544.5|3551|3545|3550|3544|4
1655773580000|2022-06-21 01:06:20|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|2
1655773600000|2022-06-21 01:06:40|3551.3|3545.3|3549.5|3543.5|3551.3|3545.3|3549.5|3543.5|4
1655773620000|2022-06-21 01:07:00|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|2
1655773640000|2022-06-21 01:07:20|3550.3|3544.3|3549|3543|3550.3|3544.3|3549|3543|2
1655773650000|2022-06-21 01:07:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655773660000|2022-06-21 01:07:40|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|3
1655773670000|2022-06-21 01:07:50|3547.5|3541.5|3547.5|3541.5|3547.8|3541.8|3547.3|3541.3|4
1655773680000|2022-06-21 01:08:00|3547.8|3541.8|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|3
1655773700000|2022-06-21 01:08:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1655773720000|2022-06-21 01:08:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655773730000|2022-06-21 01:08:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655773750000|2022-06-21 01:09:10|3548.3|3542.3|3546.8|3540.8|3548.3|3542.3|3546.8|3540.8|2
1655773770000|2022-06-21 01:09:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655773780000|2022-06-21 01:09:40|3546|3540|3546.5|3540.5|3546.5|3540.5|3546|3540|3
1655773790000|2022-06-21 01:09:50|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|3
1655773810000|2022-06-21 01:10:10|3548|3542|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|5
1655773880000|2022-06-21 01:11:20|3548.5|3542.5|3550.5|3544.5|3550.5|3544.5|3548.3|3542.3|6
1655773920000|2022-06-21 01:12:00|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3549.5|3543.5|4
1655773930000|2022-06-21 01:12:10|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655773940000|2022-06-21 01:12:20|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|2
1655773980000|2022-06-21 01:13:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1655773990000|2022-06-21 01:13:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655774030000|2022-06-21 01:13:50|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1655774040000|2022-06-21 01:14:00|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|2
1655774080000|2022-06-21 01:14:40|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1655774090000|2022-06-21 01:14:50|3552.8|3546.8|3553.1|3547.1|3553.1|3547.1|3552.8|3546.8|2
1655774100000|2022-06-21 01:15:00|3553.9|3547.9|3551|3545|3553.9|3547.9|3550.8|3544.8|5
1655774110000|2022-06-21 01:15:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|6
1655774120000|2022-06-21 01:15:20|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1655774130000|2022-06-21 01:15:30|3553.3|3547.3|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|4
1655774140000|2022-06-21 01:15:40|3552|3546|3551.8|3545.8|3552|3546|3551|3545|5
1655774190000|2022-06-21 01:16:30|3552|3546|3553.3|3547.3|3553.3|3547.3|3552|3546|3
1655774200000|2022-06-21 01:16:40|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3550.8|3544.8|4
1655774210000|2022-06-21 01:16:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655774220000|2022-06-21 01:17:00|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|2
1655774250000|2022-06-21 01:17:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655774280000|2022-06-21 01:18:00|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1655774290000|2022-06-21 01:18:10|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|2
1655774310000|2022-06-21 01:18:30|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1655774320000|2022-06-21 01:18:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655774340000|2022-06-21 01:19:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1655774360000|2022-06-21 01:19:20|3552.3|3546.3|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|3
1655774370000|2022-06-21 01:19:30|3552|3546|3551.8|3545.8|3552|3546|3551.3|3545.3|4
1655774380000|2022-06-21 01:19:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1655774390000|2022-06-21 01:19:50|3552.8|3546.8|3552.4|3546.4|3553.6|3547.6|3552|3546|10
1655774400000|2022-06-21 01:20:00|3551.8|3545.8|3551.3|3545.3|3552.3|3546.3|3550.9|3544.9|6
1655774410000|2022-06-21 01:20:10|3551|3545|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|6
1655774440000|2022-06-21 01:20:40|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3551.3|3545.3|4
1655774460000|2022-06-21 01:21:00|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|6
1655774470000|2022-06-21 01:21:10|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1655774480000|2022-06-21 01:21:20|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.3|3544.3|6
1655774490000|2022-06-21 01:21:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655774500000|2022-06-21 01:21:40|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|4
1655774520000|2022-06-21 01:22:00|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|3
1655774530000|2022-06-21 01:22:10|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1655774540000|2022-06-21 01:22:20|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655774550000|2022-06-21 01:22:30|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655774560000|2022-06-21 01:22:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655774570000|2022-06-21 01:22:50|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1655774580000|2022-06-21 01:23:00|3552.3|3546.3|3551.3|3545.3|3552.3|3546.3|3551.3|3545.3|3
1655774590000|2022-06-21 01:23:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1655774600000|2022-06-21 01:23:20|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1655774610000|2022-06-21 01:23:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|3
1655774620000|2022-06-21 01:23:40|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655774640000|2022-06-21 01:24:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655774660000|2022-06-21 01:24:20|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655774670000|2022-06-21 01:24:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|4
1655774690000|2022-06-21 01:24:50|3551|3545|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|4
1655774700000|2022-06-21 01:25:00|3551|3545|3551.3|3545.3|3551.8|3545.8|3551|3545|4
1655774710000|2022-06-21 01:25:10|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1655774720000|2022-06-21 01:25:20|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655774740000|2022-06-21 01:25:40|3551.3|3545.3|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|5
1655774750000|2022-06-21 01:25:50|3551.8|3545.8|3552|3546|3553|3547|3551.8|3545.8|4
1655774760000|2022-06-21 01:26:00|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551|3545|4
1655774820000|2022-06-21 01:27:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655774830000|2022-06-21 01:27:10|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1655774880000|2022-06-21 01:28:00|3551|3545|3552|3546|3552|3546|3551|3545|7
1655774890000|2022-06-21 01:28:10|3551.8|3545.8|3552|3546|3552.3|3546.3|3551.8|3545.8|3
1655774900000|2022-06-21 01:28:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552|3546|3
1655774940000|2022-06-21 01:29:00|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1655774950000|2022-06-21 01:29:10|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1655774960000|2022-06-21 01:29:20|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551|3545|5
1655774970000|2022-06-21 01:29:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655775000000|2022-06-21 01:30:00|3551|3545|3551.3|3545.3|3551.5|3545.5|3551|3545|5
1655775010000|2022-06-21 01:30:10|3551|3545|3550.8|3544.8|3551.3|3545.3|3550.3|3544.3|7
1655775030000|2022-06-21 01:30:30|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|4
1655775040000|2022-06-21 01:30:40|3549.8|3543.8|3548.8|3542.8|3550|3544|3548.8|3542.8|6
1655775050000|2022-06-21 01:30:50|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548|3542|5
1655775060000|2022-06-21 01:31:00|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|2
1655775070000|2022-06-21 01:31:10|3547.8|3541.8|3548.3|3542.3|3548.5|3542.5|3547|3541|9
1655775080000|2022-06-21 01:31:20|3548.5|3542.5|3549|3543|3549|3543|3548|3542|8
1655775090000|2022-06-21 01:31:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655775110000|2022-06-21 01:31:50|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|3
1655775130000|2022-06-21 01:32:10|3548|3542|3548.8|3542.8|3548.8|3542.8|3548|3542|5
1655775140000|2022-06-21 01:32:20|3548.3|3542.3|3548|3542|3548.3|3542.3|3547.5|3541.5|3
1655775150000|2022-06-21 01:32:30|3548.3|3542.3|3549|3543|3549|3543|3548|3542|6
1655775160000|2022-06-21 01:32:40|3548.5|3542.5|3548.5|3542.5|3549|3543|3548.5|3542.5|6
1655775170000|2022-06-21 01:32:50|3549.3|3543.3|3548.8|3542.8|3549.8|3543.8|3548.3|3542.3|10
1655775180000|2022-06-21 01:33:00|3548.5|3542.5|3546.5|3540.5|3548.5|3542.5|3546.3|3540.3|12
1655775190000|2022-06-21 01:33:10|3546|3540|3545.3|3539.3|3546|3540|3545.3|3539.3|3
1655775200000|2022-06-21 01:33:20|3545.5|3539.5|3546|3540|3546.3|3540.3|3545.3|3539.3|8
1655775210000|2022-06-21 01:33:30|3546.3|3540.3|3547|3541|3547|3541|3546.3|3540.3|3
1655775220000|2022-06-21 01:33:40|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655775230000|2022-06-21 01:33:50|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|3
1655775240000|2022-06-21 01:34:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1655775280000|2022-06-21 01:34:40|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|3
1655775290000|2022-06-21 01:34:50|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1655775300000|2022-06-21 01:35:00|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|3
1655775310000|2022-06-21 01:35:10|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|4
1655775320000|2022-06-21 01:35:20|3547|3541|3546.8|3540.8|3547|3541|3546.8|3540.8|2
1655775330000|2022-06-21 01:35:30|3547.3|3541.3|3549|3543|3549|3543|3547.3|3541.3|3
1655775360000|2022-06-21 01:36:00|3549.3|3543.3|3550.3|3544.3|3550.3|3544.3|3549.3|3543.3|4
1655775370000|2022-06-21 01:36:10|3550.5|3544.5|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|5
1655775380000|2022-06-21 01:36:20|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|4
1655775410000|2022-06-21 01:36:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655775430000|2022-06-21 01:37:10|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|11
1655775440000|2022-06-21 01:37:20|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|12
1655775450000|2022-06-21 01:37:30|3550.8|3544.8|3552.3|3546.3|3552.3|3546.3|3550.8|3544.8|7
1655775460000|2022-06-21 01:37:40|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|2
1655775490000|2022-06-21 01:38:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655775550000|2022-06-21 01:39:10|3551|3545|3549.8|3543.8|3551|3545|3549.8|3543.8|3
1655775580000|2022-06-21 01:39:40|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|3
1655775600000|2022-06-21 01:40:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1655775610000|2022-06-21 01:40:10|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1655775620000|2022-06-21 01:40:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655775650000|2022-06-21 01:40:50|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|2
1655775660000|2022-06-21 01:41:00|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|3
1655775680000|2022-06-21 01:41:20|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1655775690000|2022-06-21 01:41:30|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1655775700000|2022-06-21 01:41:40|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655775710000|2022-06-21 01:41:50|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1655775730000|2022-06-21 01:42:10|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655775740000|2022-06-21 01:42:20|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1655775800000|2022-06-21 01:43:20|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1655775840000|2022-06-21 01:44:00|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|2
1655776040000|2022-06-21 01:47:20|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|2
1655776050000|2022-06-21 01:47:30|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1655776060000|2022-06-21 01:47:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655776070000|2022-06-21 01:47:50|3550|3544|3547.5|3541.5|3550|3544|3547.5|3541.5|4
1655776080000|2022-06-21 01:48:00|3547.3|3541.3|3547.4|3541.4|3547.4|3541.4|3547.3|3541.3|2
1655776090000|2022-06-21 01:48:10|3548.1|3542.1|3544.9|3538.9|3548.1|3542.1|3544.9|3538.9|5
1655776100000|2022-06-21 01:48:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545|3539|5
1655776120000|2022-06-21 01:48:40|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1655776140000|2022-06-21 01:49:00|3546.5|3540.5|3548.3|3542.3|3548.3|3542.3|3546.5|3540.5|4
1655776150000|2022-06-21 01:49:10|3548|3542|3549|3543|3549.3|3543.3|3548|3542|4
1655776160000|2022-06-21 01:49:20|3549.3|3543.3|3549|3543|3549.3|3543.3|3549|3543|4
1655776180000|2022-06-21 01:49:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655776190000|2022-06-21 01:49:50|3549|3543|3549|3543|3549|3543|3548.5|3542.5|4
1655776200000|2022-06-21 01:50:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655776210000|2022-06-21 01:50:10|3549|3543|3549.8|3543.8|3549.8|3543.8|3549|3543|2
1655776240000|2022-06-21 01:50:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655776250000|2022-06-21 01:50:50|3549.3|3543.3|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|3
1655776260000|2022-06-21 01:51:00|3548|3542|3547.5|3541.5|3548|3542|3547.5|3541.5|2
1655776270000|2022-06-21 01:51:10|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|2
1655776330000|2022-06-21 01:52:10|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1655776340000|2022-06-21 01:52:20|3547.8|3541.8|3548.3|3542.3|3548.5|3542.5|3547.8|3541.8|3
1655776350000|2022-06-21 01:52:30|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|3
1655776370000|2022-06-21 01:52:50|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|4
1655776380000|2022-06-21 01:53:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655776390000|2022-06-21 01:53:10|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1655776400000|2022-06-21 01:53:20|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655776410000|2022-06-21 01:53:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655776420000|2022-06-21 01:53:40|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1655776440000|2022-06-21 01:54:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550|3544|3
1655776470000|2022-06-21 01:54:30|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|3
1655776500000|2022-06-21 01:55:00|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655776510000|2022-06-21 01:55:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655776520000|2022-06-21 01:55:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550|3544|3
1655776530000|2022-06-21 01:55:30|3551|3545|3551.3|3545.3|3551.5|3545.5|3550.5|3544.5|4
1655776540000|2022-06-21 01:55:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655776550000|2022-06-21 01:55:50|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1655776560000|2022-06-21 01:56:00|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1655776570000|2022-06-21 01:56:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1655776600000|2022-06-21 01:56:40|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|2
1655776610000|2022-06-21 01:56:50|3551.8|3545.8|3551.8|3545.8|3552|3546|3551.8|3545.8|3
1655776620000|2022-06-21 01:57:00|3551.3|3545.3|3551.8|3545.8|3552|3546|3551.3|3545.3|3
1655776710000|2022-06-21 01:58:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1655776720000|2022-06-21 01:58:40|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1655776750000|2022-06-21 01:59:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655776760000|2022-06-21 01:59:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1655776800000|2022-06-21 02:00:00|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|2
1655776840000|2022-06-21 02:00:40|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|3
1655776850000|2022-06-21 02:00:50|3552|3546|3552|3546|3552.5|3546.5|3552|3546|3
1655776860000|2022-06-21 02:01:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1655776870000|2022-06-21 02:01:10|3551.5|3545.5|3551|3545|3551.5|3545.5|3550.5|3544.5|3
1655776890000|2022-06-21 02:01:30|3551.3|3545.3|3551|3545|3551.8|3545.8|3551|3545|4
1655776910000|2022-06-21 02:01:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655776920000|2022-06-21 02:02:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1655776930000|2022-06-21 02:02:10|3551.3|3545.3|3551.3|3545.3|3551.8|3545.8|3551|3545|4
1655776940000|2022-06-21 02:02:20|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655776980000|2022-06-21 02:03:00|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655777010000|2022-06-21 02:03:30|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|3
1655777040000|2022-06-21 02:04:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1655777060000|2022-06-21 02:04:20|3552.6|3546.6|3551.3|3545.3|3552.6|3546.6|3551.3|3545.3|3
1655777070000|2022-06-21 02:04:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1655777100000|2022-06-21 02:05:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1655777150000|2022-06-21 02:05:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1655777160000|2022-06-21 02:06:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1655777170000|2022-06-21 02:06:10|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1655777220000|2022-06-21 02:07:00|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|2
1655777240000|2022-06-21 02:07:20|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1655777260000|2022-06-21 02:07:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655777270000|2022-06-21 02:07:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655777280000|2022-06-21 02:08:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1655777310000|2022-06-21 02:08:30|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1655777340000|2022-06-21 02:09:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655777350000|2022-06-21 02:09:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655777360000|2022-06-21 02:09:20|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550|3544|6
1655777370000|2022-06-21 02:09:30|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|5
1655777400000|2022-06-21 02:10:00|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|3
1655777410000|2022-06-21 02:10:10|3551|3545|3551|3545|3551|3545|3550.8|3544.8|3
1655777420000|2022-06-21 02:10:20|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|3
1655777430000|2022-06-21 02:10:30|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|3
1655777440000|2022-06-21 02:10:40|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1655777450000|2022-06-21 02:10:50|3550|3544|3548|3542|3550|3544|3548|3542|6
1655777460000|2022-06-21 02:11:00|3547.5|3541.5|3548|3542|3549|3543|3547.5|3541.5|8
1655777470000|2022-06-21 02:11:10|3547.8|3541.8|3547.3|3541.3|3548|3542|3547|3541|5
1655777480000|2022-06-21 02:11:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655777510000|2022-06-21 02:11:50|3547.3|3541.3|3546.5|3540.5|3547.3|3541.3|3546.5|3540.5|2
1655777520000|2022-06-21 02:12:00|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|2
1655777530000|2022-06-21 02:12:10|3547|3541|3544.8|3538.8|3547.3|3541.3|3544.8|3538.8|9
1655777540000|2022-06-21 02:12:20|3544.5|3538.5|3544|3538|3544.5|3538.5|3543.8|3537.8|5
1655777550000|2022-06-21 02:12:30|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.3|3537.3|6
1655777560000|2022-06-21 02:12:40|3544.3|3538.3|3543.3|3537.3|3544.3|3538.3|3541.8|3535.8|12
1655777570000|2022-06-21 02:12:50|3543|3537|3542|3536|3543|3537|3542|3536|3
1655777580000|2022-06-21 02:13:00|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3542.5|3536.5|4
1655777590000|2022-06-21 02:13:10|3543.5|3537.5|3544|3538|3544.3|3538.3|3543.5|3537.5|4
1655777600000|2022-06-21 02:13:20|3544.3|3538.3|3544.5|3538.5|3545|3539|3544.3|3538.3|5
1655777610000|2022-06-21 02:13:30|3544.8|3538.8|3545.8|3539.8|3546|3540|3544.8|3538.8|5
1655777630000|2022-06-21 02:13:50|3546|3540|3546|3540|3546|3540|3546|3540|1
1655777640000|2022-06-21 02:14:00|3545.5|3539.5|3546|3540|3546|3540|3545.3|3539.3|4
1655777650000|2022-06-21 02:14:10|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655777660000|2022-06-21 02:14:20|3546.5|3540.5|3547|3541|3547|3541|3546.3|3540.3|4
1655777670000|2022-06-21 02:14:30|3547.5|3541.5|3548|3542|3548|3542|3547.3|3541.3|4
1655777680000|2022-06-21 02:14:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655777690000|2022-06-21 02:14:50|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1655777700000|2022-06-21 02:15:00|3548|3542|3547.3|3541.3|3548|3542|3547.3|3541.3|2
1655777720000|2022-06-21 02:15:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655777800000|2022-06-21 02:16:40|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|2
1655777820000|2022-06-21 02:17:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655777840000|2022-06-21 02:17:20|3545.5|3539.5|3546|3540|3546|3540|3545|3539|3
1655777850000|2022-06-21 02:17:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655777860000|2022-06-21 02:17:40|3546|3540|3546.8|3540.8|3546.8|3540.8|3546|3540|2
1655777890000|2022-06-21 02:18:10|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1655777940000|2022-06-21 02:19:00|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655777990000|2022-06-21 02:19:50|3548|3542|3548|3542|3548.5|3542.5|3547.5|3541.5|6
1655778020000|2022-06-21 02:20:20|3548.3|3542.3|3549.8|3543.8|3549.8|3543.8|3548.3|3542.3|5
1655778040000|2022-06-21 02:20:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1655778060000|2022-06-21 02:21:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1655778110000|2022-06-21 02:21:50|3550|3544|3551|3545|3551|3545|3550|3544|2
1655778180000|2022-06-21 02:23:00|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1655778190000|2022-06-21 02:23:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1655778220000|2022-06-21 02:23:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655778230000|2022-06-21 02:23:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1655778280000|2022-06-21 02:24:40|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|2
1655778320000|2022-06-21 02:25:20|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|2
1655778390000|2022-06-21 02:26:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655778460000|2022-06-21 02:27:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1655778480000|2022-06-21 02:28:00|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655778600000|2022-06-21 02:30:00|3551.3|3545.3|3549.8|3543.8|3551.3|3545.3|3548.3|3542.3|4
1655778610000|2022-06-21 02:30:10|3549.5|3543.5|3550|3544|3550|3544|3548.8|3542.8|6
1655778620000|2022-06-21 02:30:20|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1655778640000|2022-06-21 02:30:40|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1655778650000|2022-06-21 02:30:50|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|4
1655778660000|2022-06-21 02:31:00|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|2
1655778680000|2022-06-21 02:31:20|3550.3|3544.3|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|4
1655778690000|2022-06-21 02:31:30|3549.3|3543.3|3548.3|3542.3|3549.3|3543.3|3548.3|3542.3|4
1655778700000|2022-06-21 02:31:40|3548|3542|3547.8|3541.8|3548.3|3542.3|3547.3|3541.3|4
1655778710000|2022-06-21 02:31:50|3547.5|3541.5|3547|3541|3547.8|3541.8|3547|3541|5
1655778720000|2022-06-21 02:32:00|3547.3|3541.3|3547.3|3541.3|3547.5|3541.5|3546.3|3540.3|9
1655778730000|2022-06-21 02:32:10|3547|3541|3546.3|3540.3|3547|3541|3546.3|3540.3|3
1655778740000|2022-06-21 02:32:20|3546|3540|3545|3539|3546|3540|3545|3539|4
1655778750000|2022-06-21 02:32:30|3544.8|3538.8|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|7
1655778760000|2022-06-21 02:32:40|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|4
1655778770000|2022-06-21 02:32:50|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.5|3537.5|4
1655778790000|2022-06-21 02:33:10|3543.5|3537.5|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|3
1655778800000|2022-06-21 02:33:20|3542.8|3536.8|3544|3538|3544|3538|3542.5|3536.5|8
1655778810000|2022-06-21 02:33:30|3544.5|3538.5|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|5
1655778830000|2022-06-21 02:33:50|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1655778840000|2022-06-21 02:34:00|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1655778850000|2022-06-21 02:34:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|5
1655778860000|2022-06-21 02:34:20|3545|3539|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|3
1655778870000|2022-06-21 02:34:30|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3544.8|3538.8|4
1655778880000|2022-06-21 02:34:40|3544|3538|3544.5|3538.5|3544.5|3538.5|3544|3538|2
1655778900000|2022-06-21 02:35:00|3544|3538|3543.3|3537.3|3544|3538|3542.8|3536.8|4
1655778910000|2022-06-21 02:35:10|3543|3537|3543|3537|3543|3537|3543|3537|1
1655778950000|2022-06-21 02:35:50|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|2
1655778960000|2022-06-21 02:36:00|3542.3|3536.3|3543|3537|3543|3537|3542.3|3536.3|4
1655778970000|2022-06-21 02:36:10|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1655778980000|2022-06-21 02:36:20|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543|3537|4
1655778990000|2022-06-21 02:36:30|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1655779010000|2022-06-21 02:36:50|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655779020000|2022-06-21 02:37:00|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|2
1655779030000|2022-06-21 02:37:10|3543|3537|3544|3538|3544|3538|3543|3537|2
1655779040000|2022-06-21 02:37:20|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3542.8|3536.8|4
1655779070000|2022-06-21 02:37:50|3543|3537|3542.5|3536.5|3543|3537|3542.5|3536.5|2
1655779080000|2022-06-21 02:38:00|3542.3|3536.3|3540.3|3534.3|3542.3|3536.3|3540.3|3534.3|7
1655779090000|2022-06-21 02:38:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1655779100000|2022-06-21 02:38:20|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539|3533|4
1655779110000|2022-06-21 02:38:30|3539.8|3533.8|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|2
1655779120000|2022-06-21 02:38:40|3541.8|3535.8|3542.8|3536.8|3542.8|3536.8|3541.8|3535.8|5
1655779130000|2022-06-21 02:38:50|3544|3538|3543.3|3537.3|3544|3538|3543.3|3537.3|3
1655779140000|2022-06-21 02:39:00|3543|3537|3543|3537|3543|3537|3543|3537|1
1655779150000|2022-06-21 02:39:10|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1655779180000|2022-06-21 02:39:40|3542.8|3536.8|3541.3|3535.3|3542.8|3536.8|3541.3|3535.3|4
1655779190000|2022-06-21 02:39:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655779200000|2022-06-21 02:40:00|3541.3|3535.3|3543.3|3537.3|3543.3|3537.3|3541.3|3535.3|6
1655779210000|2022-06-21 02:40:10|3543.5|3537.5|3544.3|3538.3|3544.8|3538.8|3543.5|3537.5|6
1655779220000|2022-06-21 02:40:20|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544|3538|4
1655779240000|2022-06-21 02:40:40|3544|3538|3544|3538|3544|3538|3543.8|3537.8|3
1655779250000|2022-06-21 02:40:50|3543.5|3537.5|3542.3|3536.3|3543.5|3537.5|3542.3|3536.3|4
1655779260000|2022-06-21 02:41:00|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|4
1655779280000|2022-06-21 02:41:20|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|3
1655779290000|2022-06-21 02:41:30|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|4
1655779310000|2022-06-21 02:41:50|3540.8|3534.8|3541.8|3535.8|3542|3536|3540.8|3534.8|4
1655779320000|2022-06-21 02:42:00|3541.5|3535.5|3540|3534|3541.5|3535.5|3539.8|3533.8|11
1655779330000|2022-06-21 02:42:10|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1655779340000|2022-06-21 02:42:20|3539.5|3533.5|3539.8|3533.8|3541|3535|3538.5|3532.5|12
1655779350000|2022-06-21 02:42:30|3539.3|3533.3|3539.3|3533.3|3539.8|3533.8|3539.3|3533.3|3
1655779360000|2022-06-21 02:42:40|3539|3533|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|5
1655779370000|2022-06-21 02:42:50|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1655779380000|2022-06-21 02:43:00|3538.8|3532.8|3538.8|3532.8|3539|3533|3538.8|3532.8|3
1655779400000|2022-06-21 02:43:20|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1655779410000|2022-06-21 02:43:30|3539|3533|3539.8|3533.8|3540.3|3534.3|3539|3533|6
1655779440000|2022-06-21 02:44:00|3540|3534|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|3
1655779450000|2022-06-21 02:44:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1655779470000|2022-06-21 02:44:30|3539.8|3533.8|3538.8|3532.8|3539.8|3533.8|3538.8|3532.8|3
1655779480000|2022-06-21 02:44:40|3539|3533|3541.3|3535.3|3541.8|3535.8|3538|3532|11
1655779490000|2022-06-21 02:44:50|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.3|3535.3|6
1655779500000|2022-06-21 02:45:00|3542.8|3536.8|3542|3536|3542.8|3536.8|3540.8|3534.8|12
1655779510000|2022-06-21 02:45:10|3542.5|3536.5|3542|3536|3542.8|3536.8|3542|3536|11
1655779520000|2022-06-21 02:45:20|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655779530000|2022-06-21 02:45:30|3542.5|3536.5|3543|3537|3544|3538|3542.5|3536.5|9
1655779540000|2022-06-21 02:45:40|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655779600000|2022-06-21 02:46:40|3544.3|3538.3|3544|3538|3544.5|3538.5|3543.8|3537.8|7
1655779610000|2022-06-21 02:46:50|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1655779620000|2022-06-21 02:47:00|3544.5|3538.5|3545|3539|3545.5|3539.5|3544.5|3538.5|4
1655779630000|2022-06-21 02:47:10|3545.3|3539.3|3544.8|3538.8|3545.5|3539.5|3544.8|3538.8|6
1655779640000|2022-06-21 02:47:20|3545|3539|3546|3540|3546|3540|3545|3539|6
1655779660000|2022-06-21 02:47:40|3546.8|3540.8|3546|3540|3546.8|3540.8|3546|3540|6
1655779680000|2022-06-21 02:48:00|3546.3|3540.3|3546.3|3540.3|3546.5|3540.5|3546|3540|5
1655779690000|2022-06-21 02:48:10|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655779710000|2022-06-21 02:48:30|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3544.8|3538.8|4
1655779720000|2022-06-21 02:48:40|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544|3538|7
1655779740000|2022-06-21 02:49:00|3544|3538|3542|3536|3544|3538|3542|3536|7
1655779750000|2022-06-21 02:49:10|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.5|3536.5|3
1655779760000|2022-06-21 02:49:20|3542.5|3536.5|3542.3|3536.3|3542.8|3536.8|3541.8|3535.8|16
1655779770000|2022-06-21 02:49:30|3542.5|3536.5|3540.8|3534.8|3542.5|3536.5|3540.8|3534.8|12
1655779780000|2022-06-21 02:49:40|3540.3|3534.3|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|5
1655779790000|2022-06-21 02:49:50|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|9
1655779800000|2022-06-21 02:50:00|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540|3534|3
1655779810000|2022-06-21 02:50:10|3540|3534|3539.5|3533.5|3540|3534|3539.3|3533.3|5
1655779820000|2022-06-21 02:50:20|3540|3534|3540.8|3534.8|3540.8|3534.8|3539.5|3533.5|6
1655779840000|2022-06-21 02:50:40|3541.5|3535.5|3540.8|3534.8|3541.8|3535.8|3540.8|3534.8|5
1655779870000|2022-06-21 02:51:10|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1655779890000|2022-06-21 02:51:30|3541|3535|3541.8|3535.8|3542.3|3536.3|3541|3535|5
1655779900000|2022-06-21 02:51:40|3542|3536|3542.8|3536.8|3542.8|3536.8|3542|3536|2
1655779930000|2022-06-21 02:52:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1655779940000|2022-06-21 02:52:20|3542.3|3536.3|3540.5|3534.5|3542.3|3536.3|3540.5|3534.5|6
1655779950000|2022-06-21 02:52:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|5
1655779960000|2022-06-21 02:52:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1655779970000|2022-06-21 02:52:50|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|2
1655779980000|2022-06-21 02:53:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1655779990000|2022-06-21 02:53:10|3541.3|3535.3|3541.8|3535.8|3541.8|3535.8|3541.3|3535.3|2
1655780000000|2022-06-21 02:53:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655780010000|2022-06-21 02:53:30|3541.8|3535.8|3541.8|3535.8|3542|3536|3541.3|3535.3|5
1655780020000|2022-06-21 02:53:40|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|4
1655780030000|2022-06-21 02:53:50|3542|3536|3542|3536|3542|3536|3541.8|3535.8|7
1655780050000|2022-06-21 02:54:10|3541.5|3535.5|3539.5|3533.5|3541.5|3535.5|3539.5|3533.5|5
1655780070000|2022-06-21 02:54:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.3|3533.3|3
1655780080000|2022-06-21 02:54:40|3539.3|3533.3|3541|3535|3541|3535|3539.3|3533.3|5
1655780090000|2022-06-21 02:54:50|3541.3|3535.3|3539|3533|3541.3|3535.3|3539|3533|8
1655780100000|2022-06-21 02:55:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3538.5|3532.5|4
1655780110000|2022-06-21 02:55:10|3539.8|3533.8|3539.3|3533.3|3540|3534|3539.3|3533.3|4
1655780120000|2022-06-21 02:55:20|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|6
1655780160000|2022-06-21 02:56:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1655780170000|2022-06-21 02:56:10|3540|3534|3540|3534|3540.3|3534.3|3540|3534|3
1655780180000|2022-06-21 02:56:20|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1655780190000|2022-06-21 02:56:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1655780200000|2022-06-21 02:56:40|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|4
1655780210000|2022-06-21 02:56:50|3540|3534|3540.8|3534.8|3540.8|3534.8|3540|3534|4
1655780230000|2022-06-21 02:57:10|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1655780250000|2022-06-21 02:57:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1655780260000|2022-06-21 02:57:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1655780280000|2022-06-21 02:58:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1655780290000|2022-06-21 02:58:10|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1655780300000|2022-06-21 02:58:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|4
1655780310000|2022-06-21 02:58:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1655780320000|2022-06-21 02:58:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|3
1655780330000|2022-06-21 02:58:50|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1655780340000|2022-06-21 02:59:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1655780350000|2022-06-21 02:59:10|3538.3|3532.3|3536.8|3530.8|3538.3|3532.3|3536.8|3530.8|7
1655780360000|2022-06-21 02:59:20|3538|3532|3537.8|3531.8|3538|3532|3537|3531|7
1655780370000|2022-06-21 02:59:30|3538|3532|3539.5|3533.5|3539.5|3533.5|3538|3532|3
1655780390000|2022-06-21 02:59:50|3540.3|3534.3|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|9
1655780400000|2022-06-21 03:00:00|3539.5|3533.5|3539.3|3533.3|3541|3535|3539.3|3533.3|11
1655780420000|2022-06-21 03:00:20|3539.5|3533.5|3540.5|3534.5|3540.5|3534.5|3539.5|3533.5|4
1655780430000|2022-06-21 03:00:30|3541.3|3535.3|3541|3535|3541.5|3535.5|3540.3|3534.3|8
1655780440000|2022-06-21 03:00:40|3540.8|3534.8|3539.3|3533.3|3540.8|3534.8|3539.3|3533.3|10
1655780460000|2022-06-21 03:01:00|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1655780470000|2022-06-21 03:01:10|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|3
1655780480000|2022-06-21 03:01:20|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.5|3532.5|5
1655780500000|2022-06-21 03:01:40|3538.5|3532.5|3538|3532|3538.5|3532.5|3537.3|3531.3|7
1655780510000|2022-06-21 03:01:50|3538.3|3532.3|3539.3|3533.3|3539.3|3533.3|3538.3|3532.3|3
1655780520000|2022-06-21 03:02:00|3538.5|3532.5|3538.3|3532.3|3539.3|3533.3|3538.3|3532.3|8
1655780530000|2022-06-21 03:02:10|3538.5|3532.5|3537|3531|3538.5|3532.5|3537|3531|8
1655780540000|2022-06-21 03:02:20|3536.8|3530.8|3536.3|3530.3|3537.5|3531.5|3536.3|3530.3|11
1655780550000|2022-06-21 03:02:30|3537|3531|3536.8|3530.8|3537.3|3531.3|3536.5|3530.5|5
1655780560000|2022-06-21 03:02:40|3536|3530|3537.3|3531.3|3537.3|3531.3|3535|3529|8
1655780570000|2022-06-21 03:02:50|3537|3531|3535|3529|3537|3531|3535|3529|10
1655780580000|2022-06-21 03:03:00|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|5
1655780590000|2022-06-21 03:03:10|3535.3|3529.3|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|7
1655780600000|2022-06-21 03:03:20|3535.3|3529.3|3535|3529|3535.5|3529.5|3535|3529|4
1655780610000|2022-06-21 03:03:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1655780620000|2022-06-21 03:03:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3534.5|3528.5|3
1655780630000|2022-06-21 03:03:50|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.3|3529.3|4
1655780640000|2022-06-21 03:04:00|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.3|3529.3|4
1655780660000|2022-06-21 03:04:20|3536|3530|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|5
1655780670000|2022-06-21 03:04:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655780680000|2022-06-21 03:04:40|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|2
1655780690000|2022-06-21 03:04:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|5
1655780700000|2022-06-21 03:05:00|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537.3|3531.3|7
1655780710000|2022-06-21 03:05:10|3538.3|3532.3|3536.8|3530.8|3538.3|3532.3|3536.8|3530.8|8
1655780720000|2022-06-21 03:05:20|3536.5|3530.5|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|3
1655780730000|2022-06-21 03:05:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655780740000|2022-06-21 03:05:40|3536.5|3530.5|3537|3531|3537.5|3531.5|3536.3|3530.3|7
1655780750000|2022-06-21 03:05:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655780760000|2022-06-21 03:06:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1655780770000|2022-06-21 03:06:10|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1655780790000|2022-06-21 03:06:30|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|2
1655780800000|2022-06-21 03:06:40|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|2
1655780810000|2022-06-21 03:06:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1655780820000|2022-06-21 03:07:00|3538|3532|3538|3532|3538.3|3532.3|3537.8|3531.8|4
1655780830000|2022-06-21 03:07:10|3538.5|3532.5|3539.3|3533.3|3539.8|3533.8|3538.5|3532.5|5
1655780840000|2022-06-21 03:07:20|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|8
1655780850000|2022-06-21 03:07:30|3539|3533|3539|3533|3539.3|3533.3|3539|3533|3
1655780860000|2022-06-21 03:07:40|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1655780870000|2022-06-21 03:07:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1655780890000|2022-06-21 03:08:10|3539|3533|3538|3532|3539|3533|3538|3532|4
1655780900000|2022-06-21 03:08:20|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|2
1655780910000|2022-06-21 03:08:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1655780920000|2022-06-21 03:08:40|3540|3534|3540|3534|3540.3|3534.3|3540|3534|7
1655780930000|2022-06-21 03:08:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|3
1655780940000|2022-06-21 03:09:00|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1655780950000|2022-06-21 03:09:10|3540.3|3534.3|3539.5|3533.5|3540.3|3534.3|3539.5|3533.5|4
1655780960000|2022-06-21 03:09:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1655780970000|2022-06-21 03:09:30|3540|3534|3540.5|3534.5|3540.5|3534.5|3540|3534|2
1655780980000|2022-06-21 03:09:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1655780990000|2022-06-21 03:09:50|3540.5|3534.5|3540|3534|3540.5|3534.5|3540|3534|3
1655781000000|2022-06-21 03:10:00|3540.3|3534.3|3541|3535|3541.3|3535.3|3540.3|3534.3|6
1655781040000|2022-06-21 03:10:40|3540.8|3534.8|3539.5|3533.5|3540.8|3534.8|3539.5|3533.5|5
1655781060000|2022-06-21 03:11:00|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|4
1655781080000|2022-06-21 03:11:20|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|6
1655781090000|2022-06-21 03:11:30|3540|3534|3538.5|3532.5|3540|3534|3538.5|3532.5|7
1655781100000|2022-06-21 03:11:40|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1655781110000|2022-06-21 03:11:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1655781120000|2022-06-21 03:12:00|3539|3533|3542|3536|3542|3536|3539|3533|8
1655781130000|2022-06-21 03:12:10|3541.8|3535.8|3543|3537|3543|3537|3541|3535|11
1655781140000|2022-06-21 03:12:20|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|3
1655781150000|2022-06-21 03:12:30|3542.3|3536.3|3543.3|3537.3|3543.3|3537.3|3542.3|3536.3|3
1655781160000|2022-06-21 03:12:40|3543.5|3537.5|3544|3538|3544.5|3538.5|3543.5|3537.5|4
1655781170000|2022-06-21 03:12:50|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1655781190000|2022-06-21 03:13:10|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655781210000|2022-06-21 03:13:30|3543.8|3537.8|3544.3|3538.3|3544.3|3538.3|3543.8|3537.8|3
1655781220000|2022-06-21 03:13:40|3544|3538|3544|3538|3544|3538|3544|3538|1
1655781250000|2022-06-21 03:14:10|3544.3|3538.3|3546|3540|3546.3|3540.3|3544.3|3538.3|12
1655781260000|2022-06-21 03:14:20|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|3
1655781280000|2022-06-21 03:14:40|3545|3539|3546.3|3540.3|3546.5|3540.5|3545|3539|7
1655781290000|2022-06-21 03:14:50|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|3
1655781300000|2022-06-21 03:15:00|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655781310000|2022-06-21 03:15:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1655781320000|2022-06-21 03:15:20|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1655781330000|2022-06-21 03:15:30|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|2
1655781340000|2022-06-21 03:15:40|3544|3538|3544|3538|3544|3538|3544|3538|1
1655781350000|2022-06-21 03:15:50|3544.3|3538.3|3545|3539|3545.5|3539.5|3544.3|3538.3|3
1655781370000|2022-06-21 03:16:10|3545.5|3539.5|3544.8|3538.8|3546|3540|3544.8|3538.8|8
1655781380000|2022-06-21 03:16:20|3544.5|3538.5|3545.8|3539.8|3545.8|3539.8|3544|3538|7
1655781390000|2022-06-21 03:16:30|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|4
1655781400000|2022-06-21 03:16:40|3545.5|3539.5|3545.8|3539.8|3546|3540|3545.5|3539.5|8
1655781410000|2022-06-21 03:16:50|3545|3539|3544.8|3538.8|3545|3539|3544.5|3538.5|4
1655781420000|2022-06-21 03:17:00|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|4
1655781430000|2022-06-21 03:17:10|3545|3539|3544.3|3538.3|3545|3539|3544.3|3538.3|2
1655781440000|2022-06-21 03:17:20|3544.8|3538.8|3544.8|3538.8|3545.5|3539.5|3544.5|3538.5|9
1655781450000|2022-06-21 03:17:30|3545|3539|3545.8|3539.8|3545.8|3539.8|3545|3539|4
1655781470000|2022-06-21 03:17:50|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655781480000|2022-06-21 03:18:00|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|4
1655781500000|2022-06-21 03:18:20|3546|3540|3546|3540|3546|3540|3545.8|3539.8|5
1655781510000|2022-06-21 03:18:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655781520000|2022-06-21 03:18:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1655781530000|2022-06-21 03:18:50|3547|3541|3546.3|3540.3|3547|3541|3545.8|3539.8|7
1655781540000|2022-06-21 03:19:00|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655781570000|2022-06-21 03:19:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1655781580000|2022-06-21 03:19:40|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|3
1655781590000|2022-06-21 03:19:50|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|2
1655781600000|2022-06-21 03:20:00|3545.3|3539.3|3544.5|3538.5|3545.3|3539.3|3544.5|3538.5|4
1655781610000|2022-06-21 03:20:10|3545|3539|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|6
1655781620000|2022-06-21 03:20:20|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1655781630000|2022-06-21 03:20:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1655781640000|2022-06-21 03:20:40|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|2
1655781650000|2022-06-21 03:20:50|3548.8|3542.8|3550.3|3544.3|3550.3|3544.3|3548.8|3542.8|4
1655781660000|2022-06-21 03:21:00|3550|3544|3550|3544|3550.5|3544.5|3550|3544|5
1655781670000|2022-06-21 03:21:10|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|4
1655781700000|2022-06-21 03:21:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655781710000|2022-06-21 03:21:50|3552.8|3546.8|3551.5|3545.5|3552.8|3546.8|3551.5|3545.5|4
1655781720000|2022-06-21 03:22:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655781730000|2022-06-21 03:22:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1655781800000|2022-06-21 03:23:20|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1655781810000|2022-06-21 03:23:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1655781820000|2022-06-21 03:23:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1655781840000|2022-06-21 03:24:00|3550.5|3544.5|3551|3545|3551|3545|3550.3|3544.3|4
1655781850000|2022-06-21 03:24:10|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1655781910000|2022-06-21 03:25:10|3549.8|3543.8|3549|3543|3549.8|3543.8|3549|3543|3
1655781920000|2022-06-21 03:25:20|3548.5|3542.5|3548.5|3542.5|3549|3543|3548.3|3542.3|5
1655781930000|2022-06-21 03:25:30|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|7
1655781940000|2022-06-21 03:25:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655781950000|2022-06-21 03:25:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1655781960000|2022-06-21 03:26:00|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|4
1655781970000|2022-06-21 03:26:10|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1655781980000|2022-06-21 03:26:20|3547.8|3541.8|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|7
1655781990000|2022-06-21 03:26:30|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|5
1655782000000|2022-06-21 03:26:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655782010000|2022-06-21 03:26:50|3546.8|3540.8|3547|3541|3547|3541|3546.5|3540.5|4
1655782030000|2022-06-21 03:27:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655782050000|2022-06-21 03:27:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655782060000|2022-06-21 03:27:40|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1655782070000|2022-06-21 03:27:50|3546.3|3540.3|3545.3|3539.3|3546.3|3540.3|3545.3|3539.3|6
1655782080000|2022-06-21 03:28:00|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655782090000|2022-06-21 03:28:10|3545.8|3539.8|3547.3|3541.3|3547.3|3541.3|3545.8|3539.8|5
1655782100000|2022-06-21 03:28:20|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|2
1655782140000|2022-06-21 03:29:00|3548|3542|3550.5|3544.5|3550.5|3544.5|3548|3542|5
1655782160000|2022-06-21 03:29:20|3550.3|3544.3|3548.5|3542.5|3550.3|3544.3|3548.5|3542.5|3
1655782170000|2022-06-21 03:29:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655782280000|2022-06-21 03:31:20|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|2
1655782310000|2022-06-21 03:31:50|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|2
1655782320000|2022-06-21 03:32:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655782400000|2022-06-21 03:33:20|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655782430000|2022-06-21 03:33:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655782500000|2022-06-21 03:35:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1655782530000|2022-06-21 03:35:30|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|2
1655782540000|2022-06-21 03:35:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655782550000|2022-06-21 03:35:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655782560000|2022-06-21 03:36:00|3549.3|3543.3|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|2
1655782570000|2022-06-21 03:36:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|3
1655782580000|2022-06-21 03:36:20|3549.5|3543.5|3550|3544|3551|3545|3549.5|3543.5|3
1655782590000|2022-06-21 03:36:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655782620000|2022-06-21 03:37:00|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1655782640000|2022-06-21 03:37:20|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1655782650000|2022-06-21 03:37:30|3549.8|3543.8|3548.5|3542.5|3549.8|3543.8|3548.5|3542.5|3
1655782670000|2022-06-21 03:37:50|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|2
1655782680000|2022-06-21 03:38:00|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1655782720000|2022-06-21 03:38:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1655782730000|2022-06-21 03:38:50|3550.3|3544.3|3549.6|3543.6|3550.3|3544.3|3549.6|3543.6|2
1655782750000|2022-06-21 03:39:10|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655782760000|2022-06-21 03:39:20|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|2
1655782770000|2022-06-21 03:39:30|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1655782780000|2022-06-21 03:39:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1655782800000|2022-06-21 03:40:00|3551.5|3545.5|3550.5|3544.5|3551.5|3545.5|3550.5|3544.5|2
1655782810000|2022-06-21 03:40:10|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1655782820000|2022-06-21 03:40:20|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|3
1655782830000|2022-06-21 03:40:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1655782860000|2022-06-21 03:41:00|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655782870000|2022-06-21 03:41:10|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|4
1655782880000|2022-06-21 03:41:20|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655783000000|2022-06-21 03:43:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655783010000|2022-06-21 03:43:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|4
1655783030000|2022-06-21 03:43:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1655783040000|2022-06-21 03:44:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655783090000|2022-06-21 03:44:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783120000|2022-06-21 03:45:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655783140000|2022-06-21 03:45:40|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1655783160000|2022-06-21 03:46:00|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655783170000|2022-06-21 03:46:10|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1655783200000|2022-06-21 03:46:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783210000|2022-06-21 03:46:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655783250000|2022-06-21 03:47:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655783270000|2022-06-21 03:47:50|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655783300000|2022-06-21 03:48:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655783310000|2022-06-21 03:48:30|3551|3545|3551.3|3545.3|3551.5|3545.5|3551|3545|4
1655783370000|2022-06-21 03:49:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655783390000|2022-06-21 03:49:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655783460000|2022-06-21 03:51:00|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|2
1655783470000|2022-06-21 03:51:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783520000|2022-06-21 03:52:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655783550000|2022-06-21 03:52:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783600000|2022-06-21 03:53:20|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|4
1655783640000|2022-06-21 03:54:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783710000|2022-06-21 03:55:10|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1655783730000|2022-06-21 03:55:30|3550.8|3544.8|3551|3545|3551|3545|3550.3|3544.3|4
1655783750000|2022-06-21 03:55:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783760000|2022-06-21 03:56:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1655783820000|2022-06-21 03:57:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783830000|2022-06-21 03:57:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1655783880000|2022-06-21 03:58:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783890000|2022-06-21 03:58:10|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655783910000|2022-06-21 03:58:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1655783930000|2022-06-21 03:58:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655783950000|2022-06-21 03:59:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1655784040000|2022-06-21 04:00:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655784050000|2022-06-21 04:00:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655784200000|2022-06-21 04:03:20|3551|3545|3551|3545|3551.5|3545.5|3551|3545|3
1655784390000|2022-06-21 04:06:30|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1655784420000|2022-06-21 04:07:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655784430000|2022-06-21 04:07:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1655784460000|2022-06-21 04:07:40|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1655784470000|2022-06-21 04:07:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|3
1655784480000|2022-06-21 04:08:00|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1655784490000|2022-06-21 04:08:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655784580000|2022-06-21 04:09:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655784590000|2022-06-21 04:09:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1655784820000|2022-06-21 04:13:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|3
1655784830000|2022-06-21 04:13:50|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|3
1655784910000|2022-06-21 04:15:10|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|3
1655784920000|2022-06-21 04:15:20|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1655784930000|2022-06-21 04:15:30|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655784940000|2022-06-21 04:15:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655784950000|2022-06-21 04:15:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655784990000|2022-06-21 04:16:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1655785080000|2022-06-21 04:18:00|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1655785090000|2022-06-21 04:18:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655785190000|2022-06-21 04:19:50|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655785200000|2022-06-21 04:20:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1655785340000|2022-06-21 04:22:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655785480000|2022-06-21 04:24:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1655785550000|2022-06-21 04:25:50|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1655785760000|2022-06-21 04:29:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1655785800000|2022-06-21 04:30:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1655785810000|2022-06-21 04:30:10|3550.5|3544.5|3550|3544|3551.3|3545.3|3550|3544|4
1655785830000|2022-06-21 04:30:30|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|3
1655785840000|2022-06-21 04:30:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655785850000|2022-06-21 04:30:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655785870000|2022-06-21 04:31:10|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1655785880000|2022-06-21 04:31:20|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1655785900000|2022-06-21 04:31:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655785910000|2022-06-21 04:31:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550|3544|3
1655785920000|2022-06-21 04:32:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1655785950000|2022-06-21 04:32:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|4
1655785960000|2022-06-21 04:32:40|3550.5|3544.5|3550|3544|3551.3|3545.3|3550|3544|4
1655785970000|2022-06-21 04:32:50|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1655785990000|2022-06-21 04:33:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655786010000|2022-06-21 04:33:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1655786090000|2022-06-21 04:34:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655786100000|2022-06-21 04:35:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655786120000|2022-06-21 04:35:20|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1655786200000|2022-06-21 04:36:40|3549.5|3543.5|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|2
1655786250000|2022-06-21 04:37:30|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655786280000|2022-06-21 04:38:00|3549|3543|3548|3542|3549|3543|3547.5|3541.5|5
1655786330000|2022-06-21 04:38:50|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1655786370000|2022-06-21 04:39:30|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|2
1655786380000|2022-06-21 04:39:40|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1655786390000|2022-06-21 04:39:50|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1655786400000|2022-06-21 04:40:00|3547.8|3541.8|3548.8|3542.8|3549|3543|3547.8|3541.8|4
1655786410000|2022-06-21 04:40:10|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1655786450000|2022-06-21 04:40:50|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1655786460000|2022-06-21 04:41:00|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|2
1655786510000|2022-06-21 04:41:50|3547|3541|3547.5|3541.5|3547.8|3541.8|3547|3541|3
1655786520000|2022-06-21 04:42:00|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|2
1655786530000|2022-06-21 04:42:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1655786540000|2022-06-21 04:42:20|3548.3|3542.3|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|3
1655786550000|2022-06-21 04:42:30|3548.8|3542.8|3548.5|3542.5|3549|3543|3548.5|3542.5|3
1655786610000|2022-06-21 04:43:30|3549|3543|3547.5|3541.5|3549|3543|3547.4|3541.4|5
1655786620000|2022-06-21 04:43:40|3547.3|3541.3|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|4
1655786630000|2022-06-21 04:43:50|3547|3541|3547|3541|3547|3541|3547|3541|1
1655786650000|2022-06-21 04:44:10|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655786680000|2022-06-21 04:44:40|3548.3|3542.3|3546.3|3540.3|3548.3|3542.3|3546|3540|3
1655786690000|2022-06-21 04:44:50|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|4
1655786710000|2022-06-21 04:45:10|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655786750000|2022-06-21 04:45:50|3546.8|3540.8|3547.8|3541.8|3548.3|3542.3|3546.8|3540.8|4
1655786760000|2022-06-21 04:46:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655786780000|2022-06-21 04:46:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655786830000|2022-06-21 04:47:10|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|2
1655786840000|2022-06-21 04:47:20|3548|3542|3549.3|3543.3|3549.3|3543.3|3548|3542|2
1655786850000|2022-06-21 04:47:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1655786860000|2022-06-21 04:47:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655786870000|2022-06-21 04:47:50|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655786880000|2022-06-21 04:48:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655786930000|2022-06-21 04:48:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655786940000|2022-06-21 04:49:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655787030000|2022-06-21 04:50:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1655787040000|2022-06-21 04:50:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655787130000|2022-06-21 04:52:10|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|2
1655787230000|2022-06-21 04:53:50|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1655787280000|2022-06-21 04:54:40|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1655787300000|2022-06-21 04:55:00|3546|3540|3546|3540|3546|3540|3546|3540|1
1655787310000|2022-06-21 04:55:10|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655787320000|2022-06-21 04:55:20|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655787330000|2022-06-21 04:55:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1655787340000|2022-06-21 04:55:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655787420000|2022-06-21 04:57:00|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|4
1655787440000|2022-06-21 04:57:20|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1655787450000|2022-06-21 04:57:30|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1655787460000|2022-06-21 04:57:40|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655787500000|2022-06-21 04:58:20|3546.8|3540.8|3546.5|3540.5|3547|3541|3546.5|3540.5|3
1655787520000|2022-06-21 04:58:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655787560000|2022-06-21 04:59:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655787580000|2022-06-21 04:59:40|3546.3|3540.3|3546.8|3540.8|3546.8|3540.8|3546.3|3540.3|2
1655787600000|2022-06-21 05:00:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1655787620000|2022-06-21 05:00:20|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1655787630000|2022-06-21 05:00:30|3547.3|3541.3|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|3
1655787640000|2022-06-21 05:00:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655787650000|2022-06-21 05:00:50|3547.8|3541.8|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|3
1655787660000|2022-06-21 05:01:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655787680000|2022-06-21 05:01:20|3549.5|3543.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|8
1655787710000|2022-06-21 05:01:50|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.3|3543.3|3
1655787720000|2022-06-21 05:02:00|3549.3|3543.3|3550.3|3544.3|3550.3|3544.3|3549.3|3543.3|2
1655787780000|2022-06-21 05:03:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655787800000|2022-06-21 05:03:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655787830000|2022-06-21 05:03:50|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1655787840000|2022-06-21 05:04:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1655787870000|2022-06-21 05:04:30|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|3
1655787890000|2022-06-21 05:04:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655787920000|2022-06-21 05:05:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655787930000|2022-06-21 05:05:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655787940000|2022-06-21 05:05:40|3550.3|3544.3|3549.3|3543.3|3550.3|3544.3|3549.3|3543.3|2
1655787960000|2022-06-21 05:06:00|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|5
1655788000000|2022-06-21 05:06:40|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|2
1655788010000|2022-06-21 05:06:50|3547|3541|3546.8|3540.8|3547|3541|3546.8|3540.8|2
1655788020000|2022-06-21 05:07:00|3547|3541|3548.3|3542.3|3548.3|3542.3|3547|3541|2
1655788030000|2022-06-21 05:07:10|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547|3541|3
1655788140000|2022-06-21 05:09:00|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1655788150000|2022-06-21 05:09:10|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|6
1655788160000|2022-06-21 05:09:20|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|2
1655788320000|2022-06-21 05:12:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655788390000|2022-06-21 05:13:10|3547.5|3541.5|3547|3541|3547.5|3541.5|3546|3540|4
1655788430000|2022-06-21 05:13:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655788440000|2022-06-21 05:14:00|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1655788450000|2022-06-21 05:14:10|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655788460000|2022-06-21 05:14:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3544.8|3538.8|4
1655788470000|2022-06-21 05:14:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655788480000|2022-06-21 05:14:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1655788510000|2022-06-21 05:15:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655788530000|2022-06-21 05:15:30|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1655788540000|2022-06-21 05:15:40|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1655788550000|2022-06-21 05:15:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655788580000|2022-06-21 05:16:20|3546|3540|3546|3540|3546|3540|3546|3540|1
1655788600000|2022-06-21 05:16:40|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1655788610000|2022-06-21 05:16:50|3546.8|3540.8|3547|3541|3547.5|3541.5|3546.8|3540.8|4
1655788620000|2022-06-21 05:17:00|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|2
1655788640000|2022-06-21 05:17:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655788670000|2022-06-21 05:17:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655788680000|2022-06-21 05:18:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655788750000|2022-06-21 05:19:10|3548.8|3542.8|3550.8|3544.8|3550.8|3544.8|3548.8|3542.8|2
1655788800000|2022-06-21 05:20:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655788860000|2022-06-21 05:21:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1655788890000|2022-06-21 05:21:30|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1655788900000|2022-06-21 05:21:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655788990000|2022-06-21 05:23:10|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|4
1655789000000|2022-06-21 05:23:20|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1655789030000|2022-06-21 05:23:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655789040000|2022-06-21 05:24:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655789050000|2022-06-21 05:24:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1655789060000|2022-06-21 05:24:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1655789070000|2022-06-21 05:24:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655789080000|2022-06-21 05:24:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1655789090000|2022-06-21 05:24:50|3550.8|3544.8|3549.8|3543.8|3551|3545|3549.8|3543.8|5
1655789100000|2022-06-21 05:25:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1655789110000|2022-06-21 05:25:10|3549.3|3543.3|3550|3544|3550|3544|3549.3|3543.3|5
1655789130000|2022-06-21 05:25:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655789140000|2022-06-21 05:25:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1655789150000|2022-06-21 05:25:50|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1655789160000|2022-06-21 05:26:00|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1655789180000|2022-06-21 05:26:20|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550|3544|3
1655789200000|2022-06-21 05:26:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1655789210000|2022-06-21 05:26:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1655789220000|2022-06-21 05:27:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655789230000|2022-06-21 05:27:10|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1655789240000|2022-06-21 05:27:20|3549.8|3543.8|3549.3|3543.3|3550|3544|3549.3|3543.3|5
1655789250000|2022-06-21 05:27:30|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|4
1655789270000|2022-06-21 05:27:50|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|3
1655789280000|2022-06-21 05:28:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1655789290000|2022-06-21 05:28:10|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|3
1655789310000|2022-06-21 05:28:30|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|2
1655789330000|2022-06-21 05:28:50|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|4
1655789340000|2022-06-21 05:29:00|3549|3543|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|3
1655789350000|2022-06-21 05:29:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655789360000|2022-06-21 05:29:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655789370000|2022-06-21 05:29:30|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1655789380000|2022-06-21 05:29:40|3549|3543|3547.5|3541.5|3549|3543|3547.5|3541.5|6
1655789400000|2022-06-21 05:30:00|3547.3|3541.3|3542.3|3536.3|3547.3|3541.3|3541|3535|12
1655789410000|2022-06-21 05:30:10|3542.5|3536.5|3541.3|3535.3|3542.5|3536.5|3541.3|3535.3|7
1655789420000|2022-06-21 05:30:20|3540.8|3534.8|3537.3|3531.3|3540.8|3534.8|3537.3|3531.3|9
1655789430000|2022-06-21 05:30:30|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537|3531|9
1655789440000|2022-06-21 05:30:40|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538|3532|4
1655789450000|2022-06-21 05:30:50|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3536.3|3530.3|12
1655789460000|2022-06-21 05:31:00|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.3|3530.3|7
1655789470000|2022-06-21 05:31:10|3536.5|3530.5|3535|3529|3536.8|3530.8|3534.3|3528.3|13
1655789480000|2022-06-21 05:31:20|3534.8|3528.8|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|5
1655789490000|2022-06-21 05:31:30|3534.5|3528.5|3535.3|3529.3|3535.5|3529.5|3534|3528|9
1655789500000|2022-06-21 05:31:40|3535|3529|3534.3|3528.3|3535|3529|3534|3528|6
1655789510000|2022-06-21 05:31:50|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|3
1655789520000|2022-06-21 05:32:00|3534|3528|3535|3529|3535|3529|3534|3528|4
1655789530000|2022-06-21 05:32:10|3534.8|3528.8|3535|3529|3535.8|3529.8|3534.8|3528.8|6
1655789540000|2022-06-21 05:32:20|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1655789550000|2022-06-21 05:32:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1655789560000|2022-06-21 05:32:40|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|3
1655789570000|2022-06-21 05:32:50|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|2
1655789580000|2022-06-21 05:33:00|3534.3|3528.3|3531.5|3525.5|3534.3|3528.3|3531.5|3525.5|4
1655789590000|2022-06-21 05:33:10|3532|3526|3533|3527|3534.3|3528.3|3532|3526|10
1655789600000|2022-06-21 05:33:20|3532.8|3526.8|3532.3|3526.3|3533|3527|3532.3|3526.3|4
1655789620000|2022-06-21 05:33:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1655789630000|2022-06-21 05:33:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1655789640000|2022-06-21 05:34:00|3532.5|3526.5|3531.5|3525.5|3532.5|3526.5|3531.5|3525.5|3
1655789650000|2022-06-21 05:34:10|3531.8|3525.8|3531.8|3525.8|3532.5|3526.5|3531.5|3525.5|7
1655789660000|2022-06-21 05:34:20|3532|3526|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|4
1655789670000|2022-06-21 05:34:30|3532|3526|3531.8|3525.8|3532.3|3526.3|3531.3|3525.3|8
1655789680000|2022-06-21 05:34:40|3532|3526|3533|3527|3533.8|3527.8|3532|3526|13
1655789690000|2022-06-21 05:34:50|3532.8|3526.8|3533.3|3527.3|3533.8|3527.8|3532.8|3526.8|10
1655789700000|2022-06-21 05:35:00|3533|3527|3532|3526|3533|3527|3532|3526|6
1655789720000|2022-06-21 05:35:20|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1655789730000|2022-06-21 05:35:30|3532.8|3526.8|3532.8|3526.8|3533|3527|3532|3526|8
1655789740000|2022-06-21 05:35:40|3533.3|3527.3|3532|3526|3533.3|3527.3|3532|3526|7
1655789750000|2022-06-21 05:35:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|9
1655789760000|2022-06-21 05:36:00|3531.5|3525.5|3532.5|3526.5|3533.3|3527.3|3531.5|3525.5|12
1655789770000|2022-06-21 05:36:10|3532.3|3526.3|3533|3527|3533|3527|3532.3|3526.3|4
1655789780000|2022-06-21 05:36:20|3533.5|3527.5|3535.5|3529.5|3536|3530|3533|3527|16
1655789790000|2022-06-21 05:36:30|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1655789810000|2022-06-21 05:36:50|3535.3|3529.3|3534.3|3528.3|3535.3|3529.3|3534.3|3528.3|3
1655789820000|2022-06-21 05:37:00|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|3
1655789830000|2022-06-21 05:37:10|3535|3529|3534|3528|3535.3|3529.3|3534|3528|4
1655789840000|2022-06-21 05:37:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1655789850000|2022-06-21 05:37:30|3534|3528|3534.8|3528.8|3534.8|3528.8|3534|3528|4
1655789860000|2022-06-21 05:37:40|3534.5|3528.5|3533.8|3527.8|3534.8|3528.8|3533.8|3527.8|4
1655789870000|2022-06-21 05:37:50|3534.3|3528.3|3534|3528|3534.3|3528.3|3533.3|3527.3|4
1655789880000|2022-06-21 05:38:00|3534.8|3528.8|3534|3528|3534.8|3528.8|3534|3528|8
1655789890000|2022-06-21 05:38:10|3534.8|3528.8|3535.5|3529.5|3535.5|3529.5|3533.3|3527.3|7
1655789900000|2022-06-21 05:38:20|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|3
1655789910000|2022-06-21 05:38:30|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1655789920000|2022-06-21 05:38:40|3536|3530|3536|3530|3537.3|3531.3|3536|3530|5
1655789930000|2022-06-21 05:38:50|3536.3|3530.3|3537|3531|3537.5|3531.5|3536.3|3530.3|5
1655789940000|2022-06-21 05:39:00|3536.8|3530.8|3536.3|3530.3|3537|3531|3536.3|3530.3|6
1655789950000|2022-06-21 05:39:10|3536.5|3530.5|3536|3530|3536.8|3530.8|3535.3|3529.3|8
1655789960000|2022-06-21 05:39:20|3535.8|3529.8|3535|3529|3536.3|3530.3|3534.8|3528.8|9
1655789970000|2022-06-21 05:39:30|3534.8|3528.8|3535.3|3529.3|3536|3530|3534.8|3528.8|4
1655789980000|2022-06-21 05:39:40|3535|3529|3535|3529|3535|3529|3535|3529|1
1655789990000|2022-06-21 05:39:50|3535.3|3529.3|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|7
1655790000000|2022-06-21 05:40:00|3535.5|3529.5|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|3
1655790010000|2022-06-21 05:40:10|3535.5|3529.5|3533.8|3527.8|3535.5|3529.5|3533.8|3527.8|6
1655790020000|2022-06-21 05:40:20|3533.5|3527.5|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|6
1655790030000|2022-06-21 05:40:30|3534|3528|3534.5|3528.5|3534.8|3528.8|3533.8|3527.8|9
1655790050000|2022-06-21 05:40:50|3534.3|3528.3|3532|3526|3534.3|3528.3|3532|3526|5
1655790060000|2022-06-21 05:41:00|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|4
1655790070000|2022-06-21 05:41:10|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1655790090000|2022-06-21 05:41:30|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1655790100000|2022-06-21 05:41:40|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1655790110000|2022-06-21 05:41:50|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1655790120000|2022-06-21 05:42:00|3532.3|3526.3|3532.5|3526.5|3532.8|3526.8|3532.3|3526.3|4
1655790160000|2022-06-21 05:42:40|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532|3526|4
1655790170000|2022-06-21 05:42:50|3532|3526|3531.5|3525.5|3532.3|3526.3|3531.5|3525.5|5
1655790180000|2022-06-21 05:43:00|3531.8|3525.8|3532.8|3526.8|3532.8|3526.8|3530.8|3524.8|7
1655790190000|2022-06-21 05:43:10|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1655790210000|2022-06-21 05:43:30|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.5|3526.5|3
1655790240000|2022-06-21 05:44:00|3532.5|3526.5|3531.5|3525.5|3532.5|3526.5|3531.3|3525.3|4
1655790250000|2022-06-21 05:44:10|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|3
1655790260000|2022-06-21 05:44:20|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655790300000|2022-06-21 05:45:00|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|2
1655790310000|2022-06-21 05:45:10|3532|3526|3531.5|3525.5|3532|3526|3531.5|3525.5|2
1655790320000|2022-06-21 05:45:20|3531.3|3525.3|3531.3|3525.3|3531.5|3525.5|3531|3525|6
1655790340000|2022-06-21 05:45:40|3531|3525|3531.3|3525.3|3531.5|3525.5|3531|3525|4
1655790350000|2022-06-21 05:45:50|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|4
1655790360000|2022-06-21 05:46:00|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|3
1655790370000|2022-06-21 05:46:10|3533|3527|3533|3527|3533.5|3527.5|3533|3527|3
1655790380000|2022-06-21 05:46:20|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.3|3526.3|4
1655790390000|2022-06-21 05:46:30|3532.3|3526.3|3531.3|3525.3|3532.3|3526.3|3531.3|3525.3|3
1655790400000|2022-06-21 05:46:40|3530.8|3524.8|3531.3|3525.3|3531.3|3525.3|3530.8|3524.8|4
1655790410000|2022-06-21 05:46:50|3531|3525|3530.3|3524.3|3531|3525|3530.3|3524.3|6
1655790420000|2022-06-21 05:47:00|3530|3524|3526.5|3520.5|3530|3524|3526.5|3520.5|14
1655790430000|2022-06-21 05:47:10|3527|3521|3527.8|3521.8|3527.8|3521.8|3525.5|3519.5|5
1655790440000|2022-06-21 05:47:20|3527.5|3521.5|3524.8|3518.8|3527.5|3521.5|3524.8|3518.8|4
1655790450000|2022-06-21 05:47:30|3525|3519|3525.8|3519.8|3526|3520|3525|3519|5
1655790460000|2022-06-21 05:47:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1655790500000|2022-06-21 05:48:20|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|6
1655790510000|2022-06-21 05:48:30|3525|3519|3525.8|3519.8|3525.8|3519.8|3525|3519|3
1655790520000|2022-06-21 05:48:40|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|2
1655790530000|2022-06-21 05:48:50|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|2
1655790540000|2022-06-21 05:49:00|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1655790550000|2022-06-21 05:49:10|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525|3519|4
1655790560000|2022-06-21 05:49:20|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|5
1655790570000|2022-06-21 05:49:30|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1655790580000|2022-06-21 05:49:40|3525|3519|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|6
1655790590000|2022-06-21 05:49:50|3524.3|3518.3|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|3
1655790600000|2022-06-21 05:50:00|3524.5|3518.5|3525|3519|3525|3519|3524|3518|8
1655790610000|2022-06-21 05:50:10|3525.3|3519.3|3524.3|3518.3|3525.3|3519.3|3524.3|3518.3|7
1655790620000|2022-06-21 05:50:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1655790640000|2022-06-21 05:50:40|3524.3|3518.3|3523.8|3517.8|3525.3|3519.3|3523.8|3517.8|9
1655790650000|2022-06-21 05:50:50|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|2
1655790660000|2022-06-21 05:51:00|3523.8|3517.8|3523|3517|3523.8|3517.8|3523|3517|3
1655790670000|2022-06-21 05:51:10|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655790690000|2022-06-21 05:51:30|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1655790770000|2022-06-21 05:52:50|3523|3517|3522|3516|3523|3517|3521.5|3515.5|7
1655790780000|2022-06-21 05:53:00|3522.3|3516.3|3523.3|3517.3|3523.3|3517.3|3522|3516|6
1655790790000|2022-06-21 05:53:10|3523|3517|3523|3517|3523|3517|3523|3517|1
1655790800000|2022-06-21 05:53:20|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|2
1655790810000|2022-06-21 05:53:30|3522.8|3516.8|3524.8|3518.8|3524.8|3518.8|3522.8|3516.8|6
1655790820000|2022-06-21 05:53:40|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1655790850000|2022-06-21 05:54:10|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|6
1655790860000|2022-06-21 05:54:20|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1655790870000|2022-06-21 05:54:30|3524|3518|3522.5|3516.5|3524|3518|3522.5|3516.5|3
1655790880000|2022-06-21 05:54:40|3522.8|3516.8|3522.8|3516.8|3523.3|3517.3|3522.5|3516.5|7
1655790890000|2022-06-21 05:54:50|3523|3517|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|6
1655790900000|2022-06-21 05:55:00|3523.3|3517.3|3523|3517|3523.3|3517.3|3522.8|3516.8|8
1655790910000|2022-06-21 05:55:10|3523.5|3517.5|3523.8|3517.8|3524.3|3518.3|3523.5|3517.5|5
1655790920000|2022-06-21 05:55:20|3523.3|3517.3|3524.3|3518.3|3524.3|3518.3|3522.8|3516.8|6
1655790930000|2022-06-21 05:55:30|3524|3518|3522.8|3516.8|3524.3|3518.3|3522.8|3516.8|5
1655790940000|2022-06-21 05:55:40|3522.5|3516.5|3523.8|3517.8|3523.8|3517.8|3522.5|3516.5|4
1655790950000|2022-06-21 05:55:50|3524|3518|3525|3519|3525|3519|3524|3518|4
1655790960000|2022-06-21 05:56:00|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|5
1655790970000|2022-06-21 05:56:10|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|4
1655790980000|2022-06-21 05:56:20|3525.3|3519.3|3524.3|3518.3|3525.3|3519.3|3523.8|3517.8|11
1655790990000|2022-06-21 05:56:30|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655791000000|2022-06-21 05:56:40|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|4
1655791010000|2022-06-21 05:56:50|3524|3518|3524|3518|3524|3518|3524|3518|1
1655791020000|2022-06-21 05:57:00|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|3
1655791030000|2022-06-21 05:57:10|3524.5|3518.5|3524.8|3518.8|3525|3519|3524.5|3518.5|3
1655791040000|2022-06-21 05:57:20|3525|3519|3525.8|3519.8|3525.8|3519.8|3524.8|3518.8|8
1655791060000|2022-06-21 05:57:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525|3519|4
1655791090000|2022-06-21 05:58:10|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|4
1655791100000|2022-06-21 05:58:20|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1655791110000|2022-06-21 05:58:30|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|3
1655791120000|2022-06-21 05:58:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1655791140000|2022-06-21 05:59:00|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1655791150000|2022-06-21 05:59:10|3526.5|3520.5|3527.8|3521.8|3527.8|3521.8|3526.5|3520.5|3
1655791170000|2022-06-21 05:59:30|3528|3522|3530.3|3524.3|3530.3|3524.3|3527.8|3521.8|4
1655791190000|2022-06-21 05:59:50|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|2
1655791200000|2022-06-21 06:00:00|3529|3523|3527|3521|3529|3523|3526|3520|7
1655791210000|2022-06-21 06:00:10|3527.3|3521.3|3528.8|3522.8|3528.8|3522.8|3527.3|3521.3|7
1655791220000|2022-06-21 06:00:20|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|4
1655791240000|2022-06-21 06:00:40|3528.5|3522.5|3531|3525|3531|3525|3528.5|3522.5|10
1655791250000|2022-06-21 06:00:50|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1655791260000|2022-06-21 06:01:00|3531.3|3525.3|3531.8|3525.8|3532.3|3526.3|3531.3|3525.3|5
1655791270000|2022-06-21 06:01:10|3531.3|3525.3|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|6
1655791290000|2022-06-21 06:01:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1655791310000|2022-06-21 06:01:50|3529.8|3523.8|3529.3|3523.3|3529.8|3523.8|3529|3523|3
1655791320000|2022-06-21 06:02:00|3529|3523|3530|3524|3530.8|3524.8|3529|3523|10
1655791330000|2022-06-21 06:02:10|3530.3|3524.3|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|3
1655791340000|2022-06-21 06:02:20|3530.5|3524.5|3530.3|3524.3|3530.8|3524.8|3530|3524|6
1655791350000|2022-06-21 06:02:30|3529.8|3523.8|3528.3|3522.3|3530|3524|3528.3|3522.3|9
1655791360000|2022-06-21 06:02:40|3528.5|3522.5|3529|3523|3529|3523|3528.3|3522.3|4
1655791370000|2022-06-21 06:02:50|3528.8|3522.8|3527.8|3521.8|3528.8|3522.8|3527.8|3521.8|3
1655791380000|2022-06-21 06:03:00|3527.3|3521.3|3528|3522|3528.3|3522.3|3527.3|3521.3|5
1655791390000|2022-06-21 06:03:10|3528.3|3522.3|3529.5|3523.5|3529.5|3523.5|3528.3|3522.3|3
1655791400000|2022-06-21 06:03:20|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.8|3522.8|3
1655791410000|2022-06-21 06:03:30|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1655791420000|2022-06-21 06:03:40|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528|3522|4
1655791430000|2022-06-21 06:03:50|3529|3523|3529|3523|3529|3523|3529|3523|1
1655791440000|2022-06-21 06:04:00|3529.3|3523.3|3527.8|3521.8|3529.3|3523.3|3527.8|3521.8|4
1655791450000|2022-06-21 06:04:10|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1655791460000|2022-06-21 06:04:20|3527.3|3521.3|3527.3|3521.3|3527.5|3521.5|3527|3521|5
1655791470000|2022-06-21 06:04:30|3527|3521|3529|3523|3529|3523|3526.8|3520.8|8
1655791480000|2022-06-21 06:04:40|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|2
1655791490000|2022-06-21 06:04:50|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1655791500000|2022-06-21 06:05:00|3528.3|3522.3|3528.8|3522.8|3529.3|3523.3|3528.3|3522.3|5
1655791510000|2022-06-21 06:05:10|3528.5|3522.5|3526.5|3520.5|3528.5|3522.5|3526.5|3520.5|6
1655791530000|2022-06-21 06:05:30|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.3|3519.3|6
1655791540000|2022-06-21 06:05:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1655791550000|2022-06-21 06:05:50|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.5|3519.5|4
1655791560000|2022-06-21 06:06:00|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526|3520|7
1655791570000|2022-06-21 06:06:10|3526.5|3520.5|3526.5|3520.5|3527.3|3521.3|3526.3|3520.3|4
1655791580000|2022-06-21 06:06:20|3526.8|3520.8|3527.5|3521.5|3527.5|3521.5|3526.8|3520.8|3
1655791590000|2022-06-21 06:06:30|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1655791600000|2022-06-21 06:06:40|3527|3521|3526.5|3520.5|3527|3521|3526.5|3520.5|3
1655791610000|2022-06-21 06:06:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1655791620000|2022-06-21 06:07:00|3526.5|3520.5|3529|3523|3529|3523|3526.5|3520.5|8
1655791630000|2022-06-21 06:07:10|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1655791640000|2022-06-21 06:07:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1655791650000|2022-06-21 06:07:30|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1655791660000|2022-06-21 06:07:40|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1655791690000|2022-06-21 06:08:10|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|2
1655791700000|2022-06-21 06:08:20|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1655791710000|2022-06-21 06:08:30|3529|3523|3529.8|3523.8|3529.8|3523.8|3529|3523|3
1655791720000|2022-06-21 06:08:40|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|2
1655791740000|2022-06-21 06:09:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1655791750000|2022-06-21 06:09:10|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1655791760000|2022-06-21 06:09:20|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1655791770000|2022-06-21 06:09:30|3527.5|3521.5|3527|3521|3527.5|3521.5|3526|3520|4
1655791780000|2022-06-21 06:09:40|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1655791790000|2022-06-21 06:09:50|3527|3521|3526.3|3520.3|3527|3521|3526.3|3520.3|4
1655791800000|2022-06-21 06:10:00|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.3|3519.3|4
1655791810000|2022-06-21 06:10:10|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1655791820000|2022-06-21 06:10:20|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1655791830000|2022-06-21 06:10:30|3525.3|3519.3|3526|3520|3526.3|3520.3|3525.3|3519.3|4
1655791840000|2022-06-21 06:10:40|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1655791860000|2022-06-21 06:11:00|3526.3|3520.3|3527|3521|3527|3521|3526.3|3520.3|2
1655791870000|2022-06-21 06:11:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1655791880000|2022-06-21 06:11:20|3527|3521|3526.3|3520.3|3527.3|3521.3|3526.3|3520.3|7
1655791890000|2022-06-21 06:11:30|3526|3520|3525|3519|3526|3520|3524.8|3518.8|4
1655791900000|2022-06-21 06:11:40|3525.3|3519.3|3525.8|3519.8|3526|3520|3525.3|3519.3|3
1655791910000|2022-06-21 06:11:50|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525|3519|3
1655791920000|2022-06-21 06:12:00|3525.5|3519.5|3526|3520|3526|3520|3525.3|3519.3|4
1655791930000|2022-06-21 06:12:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1655791940000|2022-06-21 06:12:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655791950000|2022-06-21 06:12:30|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1655791960000|2022-06-21 06:12:40|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|3
1655791970000|2022-06-21 06:12:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1655791980000|2022-06-21 06:13:00|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|2
1655791990000|2022-06-21 06:13:10|3527.5|3521.5|3527|3521|3527.5|3521.5|3527|3521|2
1655792020000|2022-06-21 06:13:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1655792030000|2022-06-21 06:13:50|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|6
1655792040000|2022-06-21 06:14:00|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1655792050000|2022-06-21 06:14:10|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1655792060000|2022-06-21 06:14:20|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1655792070000|2022-06-21 06:14:30|3526|3520|3526.5|3520.5|3526.5|3520.5|3526|3520|2
1655792080000|2022-06-21 06:14:40|3526.8|3520.8|3526.5|3520.5|3527|3521|3526.5|3520.5|3
1655792090000|2022-06-21 06:14:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1655792100000|2022-06-21 06:15:00|3526.3|3520.3|3525.5|3519.5|3526.3|3520.3|3525.5|3519.5|2
1655792110000|2022-06-21 06:15:10|3525.8|3519.8|3524.5|3518.5|3525.8|3519.8|3524.5|3518.5|4
1655792120000|2022-06-21 06:15:20|3524.8|3518.8|3527.3|3521.3|3527.3|3521.3|3524.8|3518.8|10
1655792130000|2022-06-21 06:15:30|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1655792140000|2022-06-21 06:15:40|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1655792160000|2022-06-21 06:16:00|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1655792190000|2022-06-21 06:16:30|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1655792200000|2022-06-21 06:16:40|3527.5|3521.5|3528.8|3522.8|3528.8|3522.8|3527.5|3521.5|2
1655792220000|2022-06-21 06:17:00|3529|3523|3529.5|3523.5|3529.8|3523.8|3529|3523|4
1655792230000|2022-06-21 06:17:10|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1655792240000|2022-06-21 06:17:20|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1655792260000|2022-06-21 06:17:40|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|2
1655792270000|2022-06-21 06:17:50|3528|3522|3529|3523|3529|3523|3528|3522|2
1655792280000|2022-06-21 06:18:00|3529.3|3523.3|3530.5|3524.5|3530.5|3524.5|3529.3|3523.3|4
1655792290000|2022-06-21 06:18:10|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3529.8|3523.8|2
1655792300000|2022-06-21 06:18:20|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|2
1655792310000|2022-06-21 06:18:30|3529|3523|3529|3523|3529|3523|3529|3523|1
1655792320000|2022-06-21 06:18:40|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|2
1655792330000|2022-06-21 06:18:50|3529.3|3523.3|3529.8|3523.8|3530|3524|3529.3|3523.3|3
1655792340000|2022-06-21 06:19:00|3530|3524|3530.5|3524.5|3530.5|3524.5|3530|3524|3
1655792360000|2022-06-21 06:19:20|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3529.8|3523.8|2
1655792370000|2022-06-21 06:19:30|3530.3|3524.3|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|3
1655792380000|2022-06-21 06:19:40|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1655792390000|2022-06-21 06:19:50|3531|3525|3530.8|3524.8|3531.3|3525.3|3530.8|3524.8|8
1655792420000|2022-06-21 06:20:20|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1655792430000|2022-06-21 06:20:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1655792440000|2022-06-21 06:20:40|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1655792470000|2022-06-21 06:21:10|3532|3526|3532.5|3526.5|3532.5|3526.5|3532|3526|2
1655792480000|2022-06-21 06:21:20|3533|3527|3534.3|3528.3|3534.3|3528.3|3533|3527|3
1655792500000|2022-06-21 06:21:40|3534.5|3528.5|3535.3|3529.3|3535.3|3529.3|3534.5|3528.5|2
1655792510000|2022-06-21 06:21:50|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|2
1655792520000|2022-06-21 06:22:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655792530000|2022-06-21 06:22:10|3536.5|3530.5|3537.3|3531.3|3537.5|3531.5|3536.5|3530.5|3
1655792540000|2022-06-21 06:22:20|3537.5|3531.5|3538.3|3532.3|3538.3|3532.3|3537.5|3531.5|2
1655792550000|2022-06-21 06:22:30|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|4
1655792560000|2022-06-21 06:22:40|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1655792570000|2022-06-21 06:22:50|3537|3531|3538|3532|3538|3532|3537|3531|2
1655792580000|2022-06-21 06:23:00|3538.3|3532.3|3537|3531|3538.3|3532.3|3536.8|3530.8|8
1655792590000|2022-06-21 06:23:10|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537|3531|3
1655792600000|2022-06-21 06:23:20|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1655792610000|2022-06-21 06:23:30|3537.5|3531.5|3538.3|3532.3|3538.3|3532.3|3537.5|3531.5|3
1655792620000|2022-06-21 06:23:40|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1655792650000|2022-06-21 06:24:10|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|4
1655792670000|2022-06-21 06:24:30|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1655792700000|2022-06-21 06:25:00|3539|3533|3539.5|3533.5|3539.5|3533.5|3539|3533|2
1655792710000|2022-06-21 06:25:10|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1655792720000|2022-06-21 06:25:20|3541.3|3535.3|3539.5|3533.5|3541.3|3535.3|3539.5|3533.5|5
1655792760000|2022-06-21 06:26:00|3539.8|3533.8|3541|3535|3541|3535|3539.8|3533.8|3
1655792770000|2022-06-21 06:26:10|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3541.3|3535.3|6
1655792780000|2022-06-21 06:26:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655792790000|2022-06-21 06:26:30|3541.8|3535.8|3540.5|3534.5|3541.8|3535.8|3540.5|3534.5|2
1655792800000|2022-06-21 06:26:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1655792820000|2022-06-21 06:27:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1655792830000|2022-06-21 06:27:10|3539.3|3533.3|3538.3|3532.3|3539.3|3533.3|3538|3532|6
1655792840000|2022-06-21 06:27:20|3538|3532|3540.3|3534.3|3540.5|3534.5|3538|3532|5
1655792850000|2022-06-21 06:27:30|3541.3|3535.3|3545.3|3539.3|3545.3|3539.3|3541.3|3535.3|9
1655792860000|2022-06-21 06:27:40|3545|3539|3544|3538|3545.5|3539.5|3543.8|3537.8|6
1655792870000|2022-06-21 06:27:50|3543.5|3537.5|3543.8|3537.8|3544|3538|3543|3537|13
1655792880000|2022-06-21 06:28:00|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1655792900000|2022-06-21 06:28:20|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655792910000|2022-06-21 06:28:30|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3542.8|3536.8|5
1655792920000|2022-06-21 06:28:40|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3542.8|3536.8|5
1655792930000|2022-06-21 06:28:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1655792940000|2022-06-21 06:29:00|3543.5|3537.5|3543.8|3537.8|3544|3538|3543.5|3537.5|4
1655792980000|2022-06-21 06:29:40|3544|3538|3544.3|3538.3|3545.5|3539.5|3544|3538|5
1655792990000|2022-06-21 06:29:50|3544.5|3538.5|3543.8|3537.8|3544.5|3538.5|3543.5|3537.5|5
1655793000000|2022-06-21 06:30:00|3544|3538|3542.8|3536.8|3544.3|3538.3|3542.8|3536.8|4
1655793010000|2022-06-21 06:30:10|3542|3536|3541.5|3535.5|3542.8|3536.8|3541.3|3535.3|6
1655793020000|2022-06-21 06:30:20|3541.3|3535.3|3540.5|3534.5|3541.3|3535.3|3540.5|3534.5|3
1655793030000|2022-06-21 06:30:30|3540.8|3534.8|3540.5|3534.5|3541.5|3535.5|3540.5|3534.5|6
1655793040000|2022-06-21 06:30:40|3540.3|3534.3|3541.3|3535.3|3541.5|3535.5|3540.3|3534.3|6
1655793050000|2022-06-21 06:30:50|3541.5|3535.5|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|2
1655793060000|2022-06-21 06:31:00|3542.8|3536.8|3542.3|3536.3|3543|3537|3542.3|3536.3|6
1655793070000|2022-06-21 06:31:10|3542.8|3536.8|3542.5|3536.5|3542.8|3536.8|3542.5|3536.5|2
1655793080000|2022-06-21 06:31:20|3542.8|3536.8|3543.8|3537.8|3543.8|3537.8|3542.8|3536.8|4
1655793090000|2022-06-21 06:31:30|3544|3538|3543.5|3537.5|3544.3|3538.3|3543.5|3537.5|4
1655793100000|2022-06-21 06:31:40|3543.3|3537.3|3544.3|3538.3|3544.3|3538.3|3543.3|3537.3|3
1655793110000|2022-06-21 06:31:50|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1655793120000|2022-06-21 06:32:00|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|3
1655793130000|2022-06-21 06:32:10|3544.5|3538.5|3544|3538|3544.8|3538.8|3544|3538|4
1655793140000|2022-06-21 06:32:20|3544.3|3538.3|3545|3539|3545|3539|3544.3|3538.3|3
1655793150000|2022-06-21 06:32:30|3545.3|3539.3|3546|3540|3546|3540|3545.3|3539.3|10
1655793160000|2022-06-21 06:32:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655793170000|2022-06-21 06:32:50|3546|3540|3546|3540|3546|3540|3546|3540|1
1655793190000|2022-06-21 06:33:10|3546.3|3540.3|3547.5|3541.5|3547.5|3541.5|3546.3|3540.3|3
1655793200000|2022-06-21 06:33:20|3547.8|3541.8|3546.5|3540.5|3547.8|3541.8|3546.5|3540.5|4
1655793210000|2022-06-21 06:33:30|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|3
1655793220000|2022-06-21 06:33:40|3547|3541|3546.8|3540.8|3547|3541|3546.8|3540.8|2
1655793230000|2022-06-21 06:33:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655793240000|2022-06-21 06:34:00|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|2
1655793250000|2022-06-21 06:34:10|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|2
1655793270000|2022-06-21 06:34:30|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|4
1655793290000|2022-06-21 06:34:50|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1655793300000|2022-06-21 06:35:00|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655793310000|2022-06-21 06:35:10|3547.3|3541.3|3547|3541|3547.3|3541.3|3546.8|3540.8|3
1655793320000|2022-06-21 06:35:20|3546.8|3540.8|3545.8|3539.8|3546.8|3540.8|3545.8|3539.8|4
1655793330000|2022-06-21 06:35:30|3545.5|3539.5|3547.8|3541.8|3547.8|3541.8|3545.3|3539.3|8
1655793340000|2022-06-21 06:35:40|3547.5|3541.5|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|5
1655793350000|2022-06-21 06:35:50|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|3
1655793360000|2022-06-21 06:36:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|3
1655793370000|2022-06-21 06:36:10|3548|3542|3547.3|3541.3|3548|3542|3547.3|3541.3|4
1655793380000|2022-06-21 06:36:20|3547.5|3541.5|3547.3|3541.3|3548|3542|3547.3|3541.3|4
1655793390000|2022-06-21 06:36:30|3547|3541|3547|3541|3547.3|3541.3|3546.5|3540.5|6
1655793400000|2022-06-21 06:36:40|3546.8|3540.8|3548|3542|3548|3542|3546.3|3540.3|6
1655793410000|2022-06-21 06:36:50|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|5
1655793420000|2022-06-21 06:37:00|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|6
1655793430000|2022-06-21 06:37:10|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1655793440000|2022-06-21 06:37:20|3547.5|3541.5|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|7
1655793450000|2022-06-21 06:37:30|3547.3|3541.3|3548.5|3542.5|3548.5|3542.5|3547.3|3541.3|6
1655793460000|2022-06-21 06:37:40|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.5|3541.5|5
1655793470000|2022-06-21 06:37:50|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1655793480000|2022-06-21 06:38:00|3548|3542|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|6
1655793490000|2022-06-21 06:38:10|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1655793500000|2022-06-21 06:38:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1655793510000|2022-06-21 06:38:30|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|3
1655793520000|2022-06-21 06:38:40|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|4
1655793530000|2022-06-21 06:38:50|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|3
1655793540000|2022-06-21 06:39:00|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|3
1655793550000|2022-06-21 06:39:10|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|3
1655793580000|2022-06-21 06:39:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655793590000|2022-06-21 06:39:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1655793600000|2022-06-21 06:40:00|3548.3|3542.3|3549.8|3543.8|3550.5|3544.5|3548.3|3542.3|11
1655793610000|2022-06-21 06:40:10|3549.3|3543.3|3548.3|3542.3|3549.3|3543.3|3548.3|3542.3|3
1655793620000|2022-06-21 06:40:20|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1655793630000|2022-06-21 06:40:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1655793640000|2022-06-21 06:40:40|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1655793650000|2022-06-21 06:40:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655793660000|2022-06-21 06:41:00|3547.5|3541.5|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1655793690000|2022-06-21 06:41:30|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1655793700000|2022-06-21 06:41:40|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1655793720000|2022-06-21 06:42:00|3547.8|3541.8|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|5
1655793730000|2022-06-21 06:42:10|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|4
1655793740000|2022-06-21 06:42:20|3548.5|3542.5|3549.3|3543.3|3549.5|3543.5|3548.5|3542.5|3
1655793750000|2022-06-21 06:42:30|3549|3543|3549.3|3543.3|3549.5|3543.5|3549|3543|4
1655793760000|2022-06-21 06:42:40|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|3
1655793770000|2022-06-21 06:42:50|3549.3|3543.3|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|4
1655793790000|2022-06-21 06:43:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655793800000|2022-06-21 06:43:20|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1655793810000|2022-06-21 06:43:30|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|2
1655793820000|2022-06-21 06:43:40|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1655793830000|2022-06-21 06:43:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|3
1655793840000|2022-06-21 06:44:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|4
1655793850000|2022-06-21 06:44:10|3548|3542|3547|3541|3548|3542|3546|3540|6
1655793860000|2022-06-21 06:44:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655793870000|2022-06-21 06:44:30|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|3
1655793880000|2022-06-21 06:44:40|3547.5|3541.5|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|2
1655793890000|2022-06-21 06:44:50|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|4
1655793900000|2022-06-21 06:45:00|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|2
1655793930000|2022-06-21 06:45:30|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1655793940000|2022-06-21 06:45:40|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547|3541|3
1655793950000|2022-06-21 06:45:50|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|5
1655793960000|2022-06-21 06:46:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655793970000|2022-06-21 06:46:10|3546|3540|3545|3539|3546|3540|3545|3539|4
1655793980000|2022-06-21 06:46:20|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3544.8|3538.8|2
1655793990000|2022-06-21 06:46:30|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1655794000000|2022-06-21 06:46:40|3544.5|3538.5|3543.8|3537.8|3544.5|3538.5|3543.8|3537.8|6
1655794020000|2022-06-21 06:47:00|3544.3|3538.3|3544.3|3538.3|3544.8|3538.8|3544|3538|5
1655794040000|2022-06-21 06:47:20|3544.5|3538.5|3546.3|3540.3|3546.3|3540.3|3544.5|3538.5|9
1655794050000|2022-06-21 06:47:30|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1655794060000|2022-06-21 06:47:40|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655794080000|2022-06-21 06:48:00|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655794090000|2022-06-21 06:48:10|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1655794100000|2022-06-21 06:48:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1655794130000|2022-06-21 06:48:50|3545.3|3539.3|3546.3|3540.3|3546.3|3540.3|3545.3|3539.3|4
1655794140000|2022-06-21 06:49:00|3546|3540|3546.8|3540.8|3546.8|3540.8|3546|3540|3
1655794150000|2022-06-21 06:49:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1655794170000|2022-06-21 06:49:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|4
1655794180000|2022-06-21 06:49:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655794220000|2022-06-21 06:50:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655794250000|2022-06-21 06:50:50|3547.5|3541.5|3546.3|3540.3|3547.5|3541.5|3546.3|3540.3|2
1655794260000|2022-06-21 06:51:00|3546|3540|3546|3540|3546|3540|3546|3540|1
1655794270000|2022-06-21 06:51:10|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1655794280000|2022-06-21 06:51:20|3545.5|3539.5|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|5
1655794290000|2022-06-21 06:51:30|3545|3539|3545.5|3539.5|3545.8|3539.8|3545|3539|5
1655794300000|2022-06-21 06:51:40|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1655794310000|2022-06-21 06:51:50|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|2
1655794320000|2022-06-21 06:52:00|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1655794380000|2022-06-21 06:53:00|3545.3|3539.3|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|2
1655794390000|2022-06-21 06:53:10|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545|3539|3
1655794430000|2022-06-21 06:53:50|3545|3539|3545|3539|3545|3539|3545|3539|1
1655794440000|2022-06-21 06:54:00|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|3
1655794450000|2022-06-21 06:54:10|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|3
1655794460000|2022-06-21 06:54:20|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1655794470000|2022-06-21 06:54:30|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1655794480000|2022-06-21 06:54:40|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|2
1655794500000|2022-06-21 06:55:00|3547.5|3541.5|3546.5|3540.5|3547.5|3541.5|3546.5|3540.5|5
1655794510000|2022-06-21 06:55:10|3546.6|3540.6|3545.9|3539.9|3546.6|3540.6|3545.6|3539.6|5
1655794520000|2022-06-21 06:55:20|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1655794530000|2022-06-21 06:55:30|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1655794570000|2022-06-21 06:56:10|3546.1|3540.1|3546.9|3540.9|3546.9|3540.9|3546.1|3540.1|3
1655794580000|2022-06-21 06:56:20|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1655794590000|2022-06-21 06:56:30|3547.1|3541.1|3547.6|3541.6|3547.6|3541.6|3547.1|3541.1|2
1655794600000|2022-06-21 06:56:40|3547.4|3541.4|3546.4|3540.4|3547.4|3541.4|3546.4|3540.4|4
1655794610000|2022-06-21 06:56:50|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.6|3539.6|3
1655794620000|2022-06-21 06:57:00|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1655794630000|2022-06-21 06:57:10|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1655794640000|2022-06-21 06:57:20|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1655794650000|2022-06-21 06:57:30|3544.4|3538.4|3541.1|3535.1|3544.4|3538.4|3540.9|3534.9|6
1655794660000|2022-06-21 06:57:40|3540.9|3534.9|3537.6|3531.6|3540.9|3534.9|3537.6|3531.6|5
1655794670000|2022-06-21 06:57:50|3537.9|3531.9|3538|3532|3538|3532|3537.3|3531.3|12
1655794680000|2022-06-21 06:58:00|3537.8|3531.8|3538|3532|3538|3532|3537.8|3531.8|2
1655794690000|2022-06-21 06:58:10|3539.1|3533.1|3538|3532|3539.1|3533.1|3538|3532|4
1655794700000|2022-06-21 06:58:20|3539.1|3533.1|3540.4|3534.4|3540.4|3534.4|3538|3532|9
1655794710000|2022-06-21 06:58:30|3540.6|3534.6|3540.3|3534.3|3540.9|3534.9|3539.8|3533.8|6
1655794740000|2022-06-21 06:59:00|3537.1|3531.1|3538.3|3532.3|3539|3533|3537.1|3531.1|8
1655794750000|2022-06-21 06:59:10|3538.5|3532.5|3539|3533|3539.3|3533.3|3538.5|3532.5|4
1655794760000|2022-06-21 06:59:20|3539.3|3533.3|3539.5|3533.5|3539.8|3533.8|3539|3533|5
1655794770000|2022-06-21 06:59:30|3539.9|3533.9|3542|3536|3542.8|3536.8|3539.9|3533.9|11
1655794780000|2022-06-21 06:59:40|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655794790000|2022-06-21 06:59:50|3542.3|3536.3|3540.5|3534.5|3542.8|3536.8|3540.5|3534.5|6
1655794800000|2022-06-21 07:00:00|3540.3|3534.3|3532.5|3526.5|3540.3|3534.3|3532.5|3526.5|13
1655794810000|2022-06-21 07:00:10|3532.8|3526.8|3537|3531|3537|3531|3532.8|3526.8|8
1655794820000|2022-06-21 07:00:20|3537.5|3531.5|3538.1|3532.1|3538.6|3532.6|3537.5|3531.5|6
1655794830000|2022-06-21 07:00:30|3536|3530|3537.3|3531.3|3537.3|3531.3|3535.3|3529.3|11
1655794840000|2022-06-21 07:00:40|3537.5|3531.5|3538.8|3532.8|3538.8|3532.8|3537.3|3531.3|7
1655794850000|2022-06-21 07:00:50|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537|3531|6
1655794860000|2022-06-21 07:01:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655794870000|2022-06-21 07:01:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1655794880000|2022-06-21 07:01:20|3538.3|3532.3|3539.3|3533.3|3539.3|3533.3|3538.3|3532.3|2
1655794890000|2022-06-21 07:01:30|3539.4|3533.4|3538.8|3532.8|3539.4|3533.4|3538.8|3532.8|3
1655794900000|2022-06-21 07:01:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1655794920000|2022-06-21 07:02:00|3539.1|3533.1|3542|3536|3542.3|3536.3|3539.1|3533.1|7
1655794930000|2022-06-21 07:02:10|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.1|3535.1|4
1655794940000|2022-06-21 07:02:20|3541.6|3535.6|3544|3538|3544|3538|3541.6|3535.6|7
1655794950000|2022-06-21 07:02:30|3544.4|3538.4|3544.3|3538.3|3544.4|3538.4|3544.3|3538.3|2
1655794960000|2022-06-21 07:02:40|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1655794970000|2022-06-21 07:02:50|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3544.4|3538.4|3
1655794980000|2022-06-21 07:03:00|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655794990000|2022-06-21 07:03:10|3544.9|3538.9|3545.1|3539.1|3545.6|3539.6|3544.9|3538.9|5
1655795010000|2022-06-21 07:03:30|3544.9|3538.9|3545.6|3539.6|3545.6|3539.6|3544.9|3538.9|4
1655795020000|2022-06-21 07:03:40|3546.1|3540.1|3546.6|3540.6|3547.4|3541.4|3546.1|3540.1|5
1655795030000|2022-06-21 07:03:50|3546.4|3540.4|3545.1|3539.1|3546.4|3540.4|3545.1|3539.1|3
1655795040000|2022-06-21 07:04:00|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|2
1655795060000|2022-06-21 07:04:20|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.4|3538.4|3
1655795080000|2022-06-21 07:04:40|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1655795100000|2022-06-21 07:05:00|3545.1|3539.1|3546.9|3540.9|3547.1|3541.1|3545.1|3539.1|6
1655795120000|2022-06-21 07:05:20|3547.1|3541.1|3546.4|3540.4|3547.1|3541.1|3546.4|3540.4|4
1655795130000|2022-06-21 07:05:30|3546.6|3540.6|3547.1|3541.1|3547.1|3541.1|3546.6|3540.6|4
1655795140000|2022-06-21 07:05:40|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655795150000|2022-06-21 07:05:50|3547.1|3541.1|3548.4|3542.4|3548.4|3542.4|3547.1|3541.1|4
1655795170000|2022-06-21 07:06:10|3549.4|3543.4|3549.1|3543.1|3549.4|3543.4|3549.1|3543.1|2
1655795180000|2022-06-21 07:06:20|3548.9|3542.9|3548.4|3542.4|3548.9|3542.9|3548.4|3542.4|2
1655795200000|2022-06-21 07:06:40|3548.1|3542.1|3546.9|3540.9|3548.1|3542.1|3546.6|3540.6|4
1655795210000|2022-06-21 07:06:50|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1655795240000|2022-06-21 07:07:20|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.1|3540.1|3
1655795250000|2022-06-21 07:07:30|3544.9|3538.9|3545.1|3539.1|3545.4|3539.4|3544.9|3538.9|3
1655795270000|2022-06-21 07:07:50|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1655795310000|2022-06-21 07:08:30|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655795350000|2022-06-21 07:09:10|3545.4|3539.4|3547.6|3541.6|3548.1|3542.1|3545.4|3539.4|6
1655795360000|2022-06-21 07:09:20|3547.9|3541.9|3548.1|3542.1|3548.1|3542.1|3547.9|3541.9|2
1655795380000|2022-06-21 07:09:40|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1655795390000|2022-06-21 07:09:50|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1655795400000|2022-06-21 07:10:00|3546.9|3540.9|3546.4|3540.4|3546.9|3540.9|3546.4|3540.4|4
1655795470000|2022-06-21 07:11:10|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1655795490000|2022-06-21 07:11:30|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1655795500000|2022-06-21 07:11:40|3547.1|3541.1|3548.6|3542.6|3548.6|3542.6|3547.1|3541.1|4
1655795510000|2022-06-21 07:11:50|3549.1|3543.1|3550.1|3544.1|3550.1|3544.1|3549.1|3543.1|2
1655795530000|2022-06-21 07:12:10|3549.9|3543.9|3549.6|3543.6|3549.9|3543.9|3548.4|3542.4|7
1655795550000|2022-06-21 07:12:30|3549.9|3543.9|3551.4|3545.4|3551.4|3545.4|3549.9|3543.9|2
1655795580000|2022-06-21 07:13:00|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655795590000|2022-06-21 07:13:10|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655795600000|2022-06-21 07:13:20|3551.6|3545.6|3552.1|3546.1|3552.6|3546.6|3551.6|3545.6|3
1655795630000|2022-06-21 07:13:50|3553.1|3547.1|3554.9|3548.9|3554.9|3548.9|3553.1|3547.1|2
1655795640000|2022-06-21 07:14:00|3555.1|3549.1|3556.1|3550.1|3556.1|3550.1|3554.9|3548.9|8
1655795660000|2022-06-21 07:14:20|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1655795670000|2022-06-21 07:14:30|3556.1|3550.1|3554.9|3548.9|3556.1|3550.1|3554.9|3548.9|2
1655795680000|2022-06-21 07:14:40|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1655795690000|2022-06-21 07:14:50|3554.9|3548.9|3555.4|3549.4|3555.4|3549.4|3554.9|3548.9|3
1655795700000|2022-06-21 07:15:00|3555.6|3549.6|3557.1|3551.1|3557.4|3551.4|3555.6|3549.6|3
1655795720000|2022-06-21 07:15:20|3556.6|3550.6|3555.9|3549.9|3556.6|3550.6|3555.6|3549.6|5
1655795750000|2022-06-21 07:15:50|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1655795760000|2022-06-21 07:16:00|3556.4|3550.4|3557.4|3551.4|3557.4|3551.4|3556.4|3550.4|3
1655795770000|2022-06-21 07:16:10|3557.6|3551.6|3556.1|3550.1|3557.6|3551.6|3556.1|3550.1|4
1655795790000|2022-06-21 07:16:30|3556.4|3550.4|3556.6|3550.6|3556.6|3550.6|3556.4|3550.4|2
1655795800000|2022-06-21 07:16:40|3556.9|3550.9|3557.4|3551.4|3557.4|3551.4|3556.1|3550.1|5
1655795810000|2022-06-21 07:16:50|3556.1|3550.1|3556.6|3550.6|3557.1|3551.1|3556.1|3550.1|3
1655795820000|2022-06-21 07:17:00|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3555.9|3549.9|3
1655795830000|2022-06-21 07:17:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1655795880000|2022-06-21 07:18:00|3556.6|3550.6|3557.1|3551.1|3557.4|3551.4|3556.6|3550.6|3
1655795930000|2022-06-21 07:18:50|3557.4|3551.4|3560.1|3554.1|3560.1|3554.1|3557.4|3551.4|3
1655795940000|2022-06-21 07:19:00|3560.4|3554.4|3563.4|3557.4|3563.4|3557.4|3560.4|3554.4|7
1655795950000|2022-06-21 07:19:10|3563.1|3557.1|3562.6|3556.6|3563.1|3557.1|3562.1|3556.1|5
1655795960000|2022-06-21 07:19:20|3563.9|3557.9|3560.4|3554.4|3563.9|3557.9|3560.4|3554.4|5
1655795970000|2022-06-21 07:19:30|3559.4|3553.4|3559.1|3553.1|3560.1|3554.1|3559.1|3553.1|4
1655795980000|2022-06-21 07:19:40|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|1
1655795990000|2022-06-21 07:19:50|3559.9|3553.9|3558.6|3552.6|3559.9|3553.9|3558.6|3552.6|3
1655796000000|2022-06-21 07:20:00|3558.9|3552.9|3558.4|3552.4|3558.9|3552.9|3557.9|3551.9|6
1655796010000|2022-06-21 07:20:10|3558.6|3552.6|3556.6|3550.6|3558.6|3552.6|3556.6|3550.6|4
1655796020000|2022-06-21 07:20:20|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|4
1655796040000|2022-06-21 07:20:40|3557.4|3551.4|3557.1|3551.1|3557.4|3551.4|3557.1|3551.1|2
1655796050000|2022-06-21 07:20:50|3557.4|3551.4|3556.1|3550.1|3557.4|3551.4|3556.1|3550.1|7
1655796060000|2022-06-21 07:21:00|3556.4|3550.4|3559.1|3553.1|3559.4|3553.4|3556.4|3550.4|8
1655796070000|2022-06-21 07:21:10|3559.4|3553.4|3559.4|3553.4|3559.6|3553.6|3559.4|3553.4|3
1655796090000|2022-06-21 07:21:30|3559.6|3553.6|3560.6|3554.6|3560.9|3554.9|3559.6|3553.6|7
1655796100000|2022-06-21 07:21:40|3560.9|3554.9|3560.1|3554.1|3561.4|3555.4|3560.1|3554.1|3
1655796110000|2022-06-21 07:21:50|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|1
1655796120000|2022-06-21 07:22:00|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1655796130000|2022-06-21 07:22:10|3559.9|3553.9|3559.6|3553.6|3559.9|3553.9|3559.6|3553.6|2
1655796140000|2022-06-21 07:22:20|3559.4|3553.4|3560.1|3554.1|3560.1|3554.1|3559.4|3553.4|4
1655796160000|2022-06-21 07:22:40|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|1
1655796170000|2022-06-21 07:22:50|3560.6|3554.6|3562.1|3556.1|3562.1|3556.1|3560.6|3554.6|2
1655796180000|2022-06-21 07:23:00|3562.4|3556.4|3562.6|3556.6|3562.6|3556.6|3562.4|3556.4|2
1655796200000|2022-06-21 07:23:20|3562.9|3556.9|3565.4|3559.4|3565.4|3559.4|3562.9|3556.9|6
1655796210000|2022-06-21 07:23:30|3565.6|3559.6|3565.9|3559.9|3565.9|3559.9|3565.6|3559.6|2
1655796230000|2022-06-21 07:23:50|3565.1|3559.1|3567|3561|3570.6|3564.6|3564.4|3558.4|11
1655796240000|2022-06-21 07:24:00|3566.9|3560.9|3570.5|3564.5|3570.5|3564.5|3566.1|3560.1|9
1655796250000|2022-06-21 07:24:10|3569.3|3563.3|3567|3561|3569.3|3563.3|3567|3561|8
1655796260000|2022-06-21 07:24:20|3567.3|3561.3|3569.3|3563.3|3569.3|3563.3|3567.3|3561.3|3
1655796270000|2022-06-21 07:24:30|3570|3564|3569|3563|3570|3564|3569|3563|4
1655796280000|2022-06-21 07:24:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1655796290000|2022-06-21 07:24:50|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1655796300000|2022-06-21 07:25:00|3569.1|3563.1|3570.3|3564.3|3570.3|3564.3|3569.1|3563.1|8
1655796310000|2022-06-21 07:25:10|3570.1|3564.1|3570.1|3564.1|3570.4|3564.4|3570.1|3564.1|3
1655796320000|2022-06-21 07:25:20|3570.4|3564.4|3570.1|3564.1|3570.4|3564.4|3570.1|3564.1|2
1655796330000|2022-06-21 07:25:30|3570.4|3564.4|3571.6|3565.6|3571.6|3565.6|3570.4|3564.4|2
1655796340000|2022-06-21 07:25:40|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1655796360000|2022-06-21 07:26:00|3570.6|3564.6|3566.4|3560.4|3570.6|3564.6|3566.1|3560.1|7
1655796370000|2022-06-21 07:26:10|3566.1|3560.1|3566.1|3560.1|3566.4|3560.4|3566.1|3560.1|3
1655796380000|2022-06-21 07:26:20|3565.9|3559.9|3563.9|3557.9|3566.4|3560.4|3563.9|3557.9|6
1655796390000|2022-06-21 07:26:30|3563.6|3557.6|3566.1|3560.1|3566.1|3560.1|3563.6|3557.6|5
1655796400000|2022-06-21 07:26:40|3566.4|3560.4|3568.3|3562.3|3568.3|3562.3|3566.4|3560.4|3
1655796410000|2022-06-21 07:26:50|3568.4|3562.4|3568.4|3562.4|3568.4|3562.4|3567.6|3561.6|4
1655796420000|2022-06-21 07:27:00|3568.6|3562.6|3569.9|3563.9|3569.9|3563.9|3568.6|3562.6|8
1655796430000|2022-06-21 07:27:10|3570.1|3564.1|3571.9|3565.9|3572.1|3566.1|3570.1|3564.1|7
1655796440000|2022-06-21 07:27:20|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|3
1655796450000|2022-06-21 07:27:30|3572.4|3566.4|3572.1|3566.1|3572.4|3566.4|3571.9|3565.9|4
1655796460000|2022-06-21 07:27:40|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.1|3566.1|5
1655796470000|2022-06-21 07:27:50|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1655796490000|2022-06-21 07:28:10|3571.4|3565.4|3570.6|3564.6|3571.4|3565.4|3570.6|3564.6|2
1655796500000|2022-06-21 07:28:20|3570.4|3564.4|3570.1|3564.1|3570.4|3564.4|3570.1|3564.1|2
1655796520000|2022-06-21 07:28:40|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|1
1655796530000|2022-06-21 07:28:50|3569.9|3563.9|3571.9|3565.9|3571.9|3565.9|3569.9|3563.9|7
1655796540000|2022-06-21 07:29:00|3571.6|3565.6|3571.4|3565.4|3571.9|3565.9|3571.1|3565.1|6
1655796560000|2022-06-21 07:29:20|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|2
1655796590000|2022-06-21 07:29:50|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|2
1655796600000|2022-06-21 07:30:00|3571.9|3565.9|3574.1|3568.1|3574.4|3568.4|3571.9|3565.9|7
1655796610000|2022-06-21 07:30:10|3574.4|3568.4|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|3
1655796630000|2022-06-21 07:30:30|3575.1|3569.1|3575.1|3569.1|3575.6|3569.6|3575.1|3569.1|5
1655796650000|2022-06-21 07:30:50|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1655796660000|2022-06-21 07:31:00|3577.1|3571.1|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|3
1655796670000|2022-06-21 07:31:10|3576.9|3570.9|3574.1|3568.1|3576.9|3570.9|3574.1|3568.1|7
1655796680000|2022-06-21 07:31:20|3573.9|3567.9|3572.4|3566.4|3573.9|3567.9|3572.4|3566.4|5
1655796710000|2022-06-21 07:31:50|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|2
1655796720000|2022-06-21 07:32:00|3573.9|3567.9|3573.6|3567.6|3574.4|3568.4|3572.6|3566.6|14
1655796730000|2022-06-21 07:32:10|3573.9|3567.9|3573.1|3567.1|3574.1|3568.1|3572.6|3566.6|7
1655796740000|2022-06-21 07:32:20|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|2
1655796750000|2022-06-21 07:32:30|3573.9|3567.9|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|4
1655796760000|2022-06-21 07:32:40|3574.1|3568.1|3574.9|3568.9|3574.9|3568.9|3574.1|3568.1|5
1655796770000|2022-06-21 07:32:50|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3573.6|3567.6|3
1655796780000|2022-06-21 07:33:00|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|2
1655796790000|2022-06-21 07:33:10|3574.4|3568.4|3573.9|3567.9|3574.6|3568.6|3573.9|3567.9|4
1655796800000|2022-06-21 07:33:20|3573.6|3567.6|3572.4|3566.4|3573.6|3567.6|3572.1|3566.1|7
1655796810000|2022-06-21 07:33:30|3573.1|3567.1|3572.4|3566.4|3573.1|3567.1|3572.4|3566.4|2
1655796820000|2022-06-21 07:33:40|3572.6|3566.6|3573.1|3567.1|3573.1|3567.1|3572.6|3566.6|4
1655796840000|2022-06-21 07:34:00|3572.9|3566.9|3572.9|3566.9|3573.4|3567.4|3572.9|3566.9|3
1655796850000|2022-06-21 07:34:10|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1655796860000|2022-06-21 07:34:20|3573.4|3567.4|3573.6|3567.6|3573.9|3567.9|3572.9|3566.9|6
1655796880000|2022-06-21 07:34:40|3573.9|3567.9|3575.4|3569.4|3575.4|3569.4|3573.9|3567.9|4
1655796890000|2022-06-21 07:34:50|3575.6|3569.6|3576.9|3570.9|3576.9|3570.9|3575.6|3569.6|4
1655796900000|2022-06-21 07:35:00|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|2
1655796920000|2022-06-21 07:35:20|3576.6|3570.6|3576.9|3570.9|3577.1|3571.1|3576.6|3570.6|4
1655796940000|2022-06-21 07:35:40|3577.4|3571.4|3576.9|3570.9|3577.4|3571.4|3576.9|3570.9|2
1655796950000|2022-06-21 07:35:50|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|2
1655796960000|2022-06-21 07:36:00|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1655796970000|2022-06-21 07:36:10|3577.6|3571.6|3577.1|3571.1|3577.6|3571.6|3576.9|3570.9|3
1655796980000|2022-06-21 07:36:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1655796990000|2022-06-21 07:36:30|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1655797010000|2022-06-21 07:36:50|3577.4|3571.4|3576.6|3570.6|3577.4|3571.4|3576.6|3570.6|4
1655797020000|2022-06-21 07:37:00|3576.9|3570.9|3577.4|3571.4|3577.4|3571.4|3576.9|3570.9|5
1655797030000|2022-06-21 07:37:10|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|2
1655797040000|2022-06-21 07:37:20|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1655797050000|2022-06-21 07:37:30|3577.9|3571.9|3583.3|3577.3|3583.3|3577.3|3577.9|3571.9|2
1655797070000|2022-06-21 07:37:50|3583|3577|3583.8|3577.8|3583.8|3577.8|3583|3577|4
1655797080000|2022-06-21 07:38:00|3584.3|3578.3|3581.5|3575.5|3584.3|3578.3|3581.5|3575.5|8
1655797090000|2022-06-21 07:38:10|3581.3|3575.3|3578.5|3572.5|3581.3|3575.3|3578.5|3572.5|9
1655797100000|2022-06-21 07:38:20|3578|3572|3578|3572|3578.3|3572.3|3578|3572|3
1655797110000|2022-06-21 07:38:30|3577.8|3571.8|3579.3|3573.3|3579.3|3573.3|3576|3570|9
1655797120000|2022-06-21 07:38:40|3579|3573|3581.5|3575.5|3581.8|3575.8|3579|3573|8
1655797130000|2022-06-21 07:38:50|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1655797140000|2022-06-21 07:39:00|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1655797150000|2022-06-21 07:39:10|3581.9|3575.9|3581.5|3575.5|3581.9|3575.9|3581.5|3575.5|2
1655797160000|2022-06-21 07:39:20|3581.6|3575.6|3581.5|3575.5|3581.9|3575.9|3581.5|3575.5|3
1655797180000|2022-06-21 07:39:40|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655797200000|2022-06-21 07:40:00|3581.6|3575.6|3580.9|3574.9|3581.6|3575.6|3580.6|3574.6|9
1655797210000|2022-06-21 07:40:10|3580.6|3574.6|3581.1|3575.1|3581.4|3575.4|3580.6|3574.6|3
1655797220000|2022-06-21 07:40:20|3580.9|3574.9|3580.1|3574.1|3580.9|3574.9|3580.1|3574.1|3
1655797230000|2022-06-21 07:40:30|3579.4|3573.4|3577.4|3571.4|3579.4|3573.4|3577.4|3571.4|3
1655797240000|2022-06-21 07:40:40|3577.6|3571.6|3577.6|3571.6|3578.1|3572.1|3577.6|3571.6|5
1655797250000|2022-06-21 07:40:50|3576.9|3570.9|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|2
1655797260000|2022-06-21 07:41:00|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1655797280000|2022-06-21 07:41:20|3576.6|3570.6|3574.6|3568.6|3576.6|3570.6|3574.6|3568.6|4
1655797290000|2022-06-21 07:41:30|3574.9|3568.9|3575.6|3569.6|3575.6|3569.6|3574.9|3568.9|3
1655797300000|2022-06-21 07:41:40|3575.4|3569.4|3574.6|3568.6|3575.4|3569.4|3574.6|3568.6|2
1655797320000|2022-06-21 07:42:00|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1655797340000|2022-06-21 07:42:20|3574.6|3568.6|3574.9|3568.9|3575.1|3569.1|3574.6|3568.6|3
1655797350000|2022-06-21 07:42:30|3575.1|3569.1|3574.9|3568.9|3575.9|3569.9|3574.9|3568.9|3
1655797360000|2022-06-21 07:42:40|3575.4|3569.4|3575.4|3569.4|3575.9|3569.9|3575.4|3569.4|4
1655797370000|2022-06-21 07:42:50|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655797380000|2022-06-21 07:43:00|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1655797390000|2022-06-21 07:43:10|3575.9|3569.9|3574.9|3568.9|3575.9|3569.9|3574.9|3568.9|3
1655797400000|2022-06-21 07:43:20|3575.1|3569.1|3575.9|3569.9|3575.9|3569.9|3575.1|3569.1|2
1655797430000|2022-06-21 07:43:50|3576.1|3570.1|3575.4|3569.4|3576.1|3570.1|3575.4|3569.4|3
1655797440000|2022-06-21 07:44:00|3574.9|3568.9|3575.9|3569.9|3575.9|3569.9|3574.9|3568.9|5
1655797450000|2022-06-21 07:44:10|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|2
1655797460000|2022-06-21 07:44:20|3576.1|3570.1|3575.1|3569.1|3576.1|3570.1|3575.1|3569.1|2
1655797470000|2022-06-21 07:44:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655797480000|2022-06-21 07:44:40|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|2
1655797490000|2022-06-21 07:44:50|3575.6|3569.6|3574.9|3568.9|3575.6|3569.6|3574.9|3568.9|2
1655797500000|2022-06-21 07:45:00|3573.9|3567.9|3573.1|3567.1|3573.9|3567.9|3573.1|3567.1|4
1655797510000|2022-06-21 07:45:10|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1655797530000|2022-06-21 07:45:30|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|3
1655797540000|2022-06-21 07:45:40|3572.3|3566.3|3572.1|3566.1|3572.3|3566.3|3570.1|3564.1|8
1655797560000|2022-06-21 07:46:00|3571.9|3565.9|3569.9|3563.9|3571.9|3565.9|3569.9|3563.9|3
1655797570000|2022-06-21 07:46:10|3570.6|3564.6|3569.4|3563.4|3570.6|3564.6|3569.4|3563.4|3
1655797580000|2022-06-21 07:46:20|3569.1|3563.1|3568.6|3562.6|3569.1|3563.1|3568.6|3562.6|3
1655797600000|2022-06-21 07:46:40|3568.4|3562.4|3567.9|3561.9|3568.4|3562.4|3567.6|3561.6|5
1655797610000|2022-06-21 07:46:50|3568.1|3562.1|3570.9|3564.9|3570.9|3564.9|3568.1|3562.1|3
1655797620000|2022-06-21 07:47:00|3571.1|3565.1|3572.4|3566.4|3572.4|3566.4|3571.1|3565.1|3
1655797630000|2022-06-21 07:47:10|3572.6|3566.6|3574.6|3568.6|3574.6|3568.6|3572.6|3566.6|5
1655797650000|2022-06-21 07:47:30|3574.4|3568.4|3576.4|3570.4|3576.4|3570.4|3574.1|3568.1|7
1655797660000|2022-06-21 07:47:40|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1655797670000|2022-06-21 07:47:50|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1655797680000|2022-06-21 07:48:00|3575.9|3569.9|3575.4|3569.4|3576.1|3570.1|3574.9|3568.9|6
1655797690000|2022-06-21 07:48:10|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655797700000|2022-06-21 07:48:20|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1655797720000|2022-06-21 07:48:40|3575.1|3569.1|3572.9|3566.9|3575.1|3569.1|3572.1|3566.1|10
1655797730000|2022-06-21 07:48:50|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|2
1655797740000|2022-06-21 07:49:00|3572.1|3566.1|3572.1|3566.1|3572.9|3566.9|3571.4|3565.4|7
1655797750000|2022-06-21 07:49:10|3571.9|3565.9|3570.9|3564.9|3571.9|3565.9|3570.9|3564.9|2
1655797760000|2022-06-21 07:49:20|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1655797770000|2022-06-21 07:49:30|3570.9|3564.9|3569.9|3563.9|3570.9|3564.9|3569.9|3563.9|2
1655797780000|2022-06-21 07:49:40|3568.9|3562.9|3568.4|3562.4|3568.9|3562.9|3568.4|3562.4|2
1655797800000|2022-06-21 07:50:00|3566.9|3560.9|3566.6|3560.6|3566.9|3560.9|3565.9|3559.9|5
1655797820000|2022-06-21 07:50:20|3564.3|3558.3|3564.1|3558.1|3564.3|3558.3|3564.1|3558.1|2
1655797830000|2022-06-21 07:50:30|3564|3558|3564.4|3558.4|3564.4|3558.4|3563.9|3557.9|4
1655797840000|2022-06-21 07:50:40|3564.6|3558.6|3565.1|3559.1|3565.1|3559.1|3564.1|3558.1|5
1655797850000|2022-06-21 07:50:50|3564.6|3558.6|3564.9|3558.9|3564.9|3558.9|3564.6|3558.6|2
1655797860000|2022-06-21 07:51:00|3565.4|3559.4|3565.1|3559.1|3565.4|3559.4|3565.1|3559.1|4
1655797870000|2022-06-21 07:51:10|3564.9|3558.9|3565.6|3559.6|3565.9|3559.9|3564.4|3558.4|5
1655797880000|2022-06-21 07:51:20|3565.9|3559.9|3567.6|3561.6|3567.6|3561.6|3565.9|3559.9|4
1655797890000|2022-06-21 07:51:30|3568.1|3562.1|3568.1|3562.1|3568.9|3562.9|3567.9|3561.9|5
1655797900000|2022-06-21 07:51:40|3567.9|3561.9|3564.9|3558.9|3567.9|3561.9|3564.9|3558.9|2
1655797910000|2022-06-21 07:51:50|3564.6|3558.6|3565.1|3559.1|3565.1|3559.1|3564.4|3558.4|4
1655797920000|2022-06-21 07:52:00|3566.1|3560.1|3566.1|3560.1|3566.6|3560.6|3566.1|3560.1|7
1655797930000|2022-06-21 07:52:10|3566.4|3560.4|3566.1|3560.1|3566.4|3560.4|3566.1|3560.1|2
1655797940000|2022-06-21 07:52:20|3566.6|3560.6|3567.6|3561.6|3567.6|3561.6|3566.6|3560.6|2
1655797950000|2022-06-21 07:52:30|3567.4|3561.4|3568.9|3562.9|3568.9|3562.9|3567.1|3561.1|6
1655797960000|2022-06-21 07:52:40|3569.4|3563.4|3569.1|3563.1|3569.4|3563.4|3569.1|3563.1|2
1655797970000|2022-06-21 07:52:50|3569.4|3563.4|3569.6|3563.6|3569.9|3563.9|3569.4|3563.4|4
1655797990000|2022-06-21 07:53:10|3569.9|3563.9|3569.6|3563.6|3570.1|3564.1|3569.6|3563.6|4
1655798000000|2022-06-21 07:53:20|3569.9|3563.9|3570.1|3564.1|3570.1|3564.1|3569.9|3563.9|2
1655798010000|2022-06-21 07:53:30|3570.4|3564.4|3572.6|3566.6|3572.8|3566.8|3570.4|3564.4|4
1655798020000|2022-06-21 07:53:40|3572.9|3566.9|3573.9|3567.9|3573.9|3567.9|3572.9|3566.9|3
1655798030000|2022-06-21 07:53:50|3574.1|3568.1|3574.6|3568.6|3574.6|3568.6|3574.1|3568.1|3
1655798040000|2022-06-21 07:54:00|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|4
1655798050000|2022-06-21 07:54:10|3576.1|3570.1|3575.4|3569.4|3576.1|3570.1|3575.4|3569.4|3
1655798060000|2022-06-21 07:54:20|3576.3|3570.3|3575.6|3569.6|3576.9|3570.9|3575.6|3569.6|4
1655798070000|2022-06-21 07:54:30|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1655798080000|2022-06-21 07:54:40|3576.1|3570.1|3580.8|3574.8|3581.6|3575.6|3575.9|3569.9|13
1655798090000|2022-06-21 07:54:50|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1655798100000|2022-06-21 07:55:00|3581.6|3575.6|3586.6|3580.6|3586.8|3580.8|3580.8|3574.8|11
1655798110000|2022-06-21 07:55:10|3586.4|3580.4|3587.4|3581.4|3587.4|3581.4|3585.9|3579.9|4
1655798120000|2022-06-21 07:55:20|3587.1|3581.1|3588.6|3582.6|3588.6|3582.6|3586.6|3580.6|5
1655798140000|2022-06-21 07:55:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1655798150000|2022-06-21 07:55:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1655798160000|2022-06-21 07:56:00|3588.1|3582.1|3588.4|3582.4|3588.5|3582.5|3588.1|3582.1|3
1655798180000|2022-06-21 07:56:20|3588.3|3582.3|3588.1|3582.1|3588.3|3582.3|3588.1|3582.1|2
1655798190000|2022-06-21 07:56:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1655798200000|2022-06-21 07:56:40|3586.8|3580.8|3587.9|3581.9|3588|3582|3586.8|3580.8|5
1655798210000|2022-06-21 07:56:50|3586.8|3580.8|3584.5|3578.5|3586.8|3580.8|3584.5|3578.5|4
1655798220000|2022-06-21 07:57:00|3584.8|3578.8|3586|3580|3587|3581|3584.8|3578.8|5
1655798230000|2022-06-21 07:57:10|3585.1|3579.1|3584.5|3578.5|3585.1|3579.1|3584.5|3578.5|2
1655798260000|2022-06-21 07:57:40|3584.8|3578.8|3585.5|3579.5|3586.1|3580.1|3584.8|3578.8|3
1655798270000|2022-06-21 07:57:50|3585.3|3579.3|3585.3|3579.3|3586|3580|3585.3|3579.3|4
1655798280000|2022-06-21 07:58:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1655798300000|2022-06-21 07:58:20|3584.6|3578.6|3585.4|3579.4|3585.4|3579.4|3584.6|3578.6|2
1655798310000|2022-06-21 07:58:30|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655798320000|2022-06-21 07:58:40|3584.9|3578.9|3584.1|3578.1|3584.9|3578.9|3584.1|3578.1|3
1655798370000|2022-06-21 07:59:30|3584.9|3578.9|3591.1|3585.1|3591.1|3585.1|3584.9|3578.9|4
1655798380000|2022-06-21 07:59:40|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|7
1655798390000|2022-06-21 07:59:50|3591.4|3585.4|3591.3|3585.3|3591.5|3585.5|3591|3585|4
1655798400000|2022-06-21 08:00:00|3591.1|3585.1|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|4
1655798410000|2022-06-21 08:00:10|3591|3585|3590.8|3584.8|3591|3585|3590.6|3584.6|3
1655798420000|2022-06-21 08:00:20|3591|3585|3593|3587|3593|3587|3591|3585|10
1655798430000|2022-06-21 08:00:30|3590|3584|3590.3|3584.3|3592.8|3586.8|3589.3|3583.3|11
1655798440000|2022-06-21 08:00:40|3590.5|3584.5|3592.4|3586.4|3592.4|3586.4|3589.5|3583.5|7
1655798450000|2022-06-21 08:00:50|3593|3587|3593|3587|3593|3587|3591.8|3585.8|3
1655798460000|2022-06-21 08:01:00|3591.8|3585.8|3592.5|3586.5|3592.5|3586.5|3591.6|3585.6|5
1655798470000|2022-06-21 08:01:10|3591.6|3585.6|3591|3585|3591.8|3585.8|3591|3585|6
1655798480000|2022-06-21 08:01:20|3590.4|3584.4|3590|3584|3590.4|3584.4|3590|3584|2
1655798490000|2022-06-21 08:01:30|3589.9|3583.9|3590.5|3584.5|3590.5|3584.5|3589.3|3583.3|6
1655798500000|2022-06-21 08:01:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1655798510000|2022-06-21 08:01:50|3591.3|3585.3|3591.5|3585.5|3592.8|3586.8|3591.3|3585.3|4
1655798520000|2022-06-21 08:02:00|3592.6|3586.6|3590.1|3584.1|3592.9|3586.9|3590.1|3584.1|5
1655798530000|2022-06-21 08:02:10|3590.4|3584.4|3591.8|3585.8|3592.5|3586.5|3590.4|3584.4|5
1655798540000|2022-06-21 08:02:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|8
1655798550000|2022-06-21 08:02:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1655798560000|2022-06-21 08:02:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1655798600000|2022-06-21 08:03:20|3591.5|3585.5|3588.1|3582.1|3591.5|3585.5|3587.8|3581.8|8
1655798610000|2022-06-21 08:03:30|3588.6|3582.6|3589.4|3583.4|3590.5|3584.5|3588.6|3582.6|8
1655798620000|2022-06-21 08:03:40|3590.3|3584.3|3589.5|3583.5|3591|3585|3589.5|3583.5|5
1655798630000|2022-06-21 08:03:50|3589.8|3583.8|3589.6|3583.6|3589.8|3583.8|3589.6|3583.6|2
1655798640000|2022-06-21 08:04:00|3588.9|3582.9|3587.9|3581.9|3589.6|3583.6|3587.9|3581.9|8
1655798650000|2022-06-21 08:04:10|3587.4|3581.4|3587.6|3581.6|3587.9|3581.9|3587.1|3581.1|4
1655798660000|2022-06-21 08:04:20|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1655798670000|2022-06-21 08:04:30|3587.1|3581.1|3586.1|3580.1|3587.1|3581.1|3585.6|3579.6|5
1655798680000|2022-06-21 08:04:40|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|5
1655798690000|2022-06-21 08:04:50|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655798700000|2022-06-21 08:05:00|3587.6|3581.6|3588.9|3582.9|3589.4|3583.4|3587.6|3581.6|8
1655798710000|2022-06-21 08:05:10|3589.1|3583.1|3588.6|3582.6|3589.6|3583.6|3588.6|3582.6|5
1655798730000|2022-06-21 08:05:30|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655798740000|2022-06-21 08:05:40|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1655798750000|2022-06-21 08:05:50|3590.1|3584.1|3591.1|3585.1|3591.1|3585.1|3590.1|3584.1|4
1655798760000|2022-06-21 08:06:00|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1655798770000|2022-06-21 08:06:10|3590.1|3584.1|3588.9|3582.9|3590.1|3584.1|3588.9|3582.9|4
1655798780000|2022-06-21 08:06:20|3589.1|3583.1|3590.4|3584.4|3591.4|3585.4|3589.1|3583.1|6
1655798790000|2022-06-21 08:06:30|3590.6|3584.6|3591.6|3585.6|3591.6|3585.6|3590.6|3584.6|4
1655798800000|2022-06-21 08:06:40|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1655798810000|2022-06-21 08:06:50|3591.6|3585.6|3594.4|3588.4|3594.6|3588.6|3591.6|3585.6|6
1655798820000|2022-06-21 08:07:00|3594.6|3588.6|3596.9|3590.9|3596.9|3590.9|3594.6|3588.6|8
1655798830000|2022-06-21 08:07:10|3597.6|3591.6|3599.6|3593.6|3599.9|3593.9|3597.6|3591.6|7
1655798840000|2022-06-21 08:07:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3599.9|3593.9|10
1655798850000|2022-06-21 08:07:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1655798860000|2022-06-21 08:07:40|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1655798890000|2022-06-21 08:08:10|3602.1|3596.1|3598.3|3592.3|3603.6|3597.6|3598.3|3592.3|4
1655798910000|2022-06-21 08:08:30|3598.5|3592.5|3599.4|3593.4|3599.4|3593.4|3598.5|3592.5|6
1655798920000|2022-06-21 08:08:40|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1655798950000|2022-06-21 08:09:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655798960000|2022-06-21 08:09:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655798970000|2022-06-21 08:09:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655798980000|2022-06-21 08:09:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1655798990000|2022-06-21 08:09:50|3598.9|3592.9|3600.1|3594.1|3600.4|3594.4|3598.9|3592.9|6
1655799000000|2022-06-21 08:10:00|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|4
1655799010000|2022-06-21 08:10:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1655799020000|2022-06-21 08:10:20|3600.1|3594.1|3602.4|3596.4|3602.6|3596.6|3600.1|3594.1|3
1655799030000|2022-06-21 08:10:30|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.1|3594.1|8
1655799040000|2022-06-21 08:10:40|3600.6|3594.6|3601.9|3595.9|3601.9|3595.9|3600.6|3594.6|6
1655799050000|2022-06-21 08:10:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655799100000|2022-06-21 08:11:40|3601.4|3595.4|3600.1|3594.1|3601.4|3595.4|3599.9|3593.9|5
1655799110000|2022-06-21 08:11:50|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|3
1655799120000|2022-06-21 08:12:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655799150000|2022-06-21 08:12:30|3597.9|3591.9|3598.6|3592.6|3598.9|3592.9|3597.9|3591.9|6
1655799160000|2022-06-21 08:12:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655799170000|2022-06-21 08:12:50|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|3
1655799180000|2022-06-21 08:13:00|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1655799200000|2022-06-21 08:13:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1655799230000|2022-06-21 08:13:50|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|2
1655799240000|2022-06-21 08:14:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1655799250000|2022-06-21 08:14:10|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1655799260000|2022-06-21 08:14:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1655799290000|2022-06-21 08:14:50|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1655799300000|2022-06-21 08:15:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655799310000|2022-06-21 08:15:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1655799320000|2022-06-21 08:15:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1655799340000|2022-06-21 08:15:40|3601.1|3595.1|3605.3|3599.3|3605.3|3599.3|3601.1|3595.1|6
1655799350000|2022-06-21 08:15:50|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|3
1655799390000|2022-06-21 08:16:30|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3602.6|3596.6|10
1655799400000|2022-06-21 08:16:40|3604.9|3598.9|3603.9|3597.9|3604.9|3598.9|3603.9|3597.9|5
1655799450000|2022-06-21 08:17:30|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655799470000|2022-06-21 08:17:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655799490000|2022-06-21 08:18:10|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655799510000|2022-06-21 08:18:30|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|2
1655799520000|2022-06-21 08:18:40|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1655799530000|2022-06-21 08:18:50|3605.1|3599.1|3606.1|3600.1|3606.6|3600.6|3605.1|3599.1|6
1655799540000|2022-06-21 08:19:00|3606.4|3600.4|3604.9|3598.9|3606.9|3600.9|3603.9|3597.9|6
1655799550000|2022-06-21 08:19:10|3605.4|3599.4|3603.4|3597.4|3605.4|3599.4|3603.1|3597.1|7
1655799560000|2022-06-21 08:19:20|3602.4|3596.4|3605.9|3599.9|3605.9|3599.9|3602.4|3596.4|8
1655799570000|2022-06-21 08:19:30|3606.1|3600.1|3609.1|3603.1|3609.1|3603.1|3606.1|3600.1|7
1655799580000|2022-06-21 08:19:40|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3608.9|3602.9|7
1655799590000|2022-06-21 08:19:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|5
1655799600000|2022-06-21 08:20:00|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1655799640000|2022-06-21 08:20:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1655799650000|2022-06-21 08:20:50|3609.6|3603.6|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|3
1655799660000|2022-06-21 08:21:00|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1655799700000|2022-06-21 08:21:40|3608.9|3602.9|3606.1|3600.1|3608.9|3602.9|3606.1|3600.1|4
1655799710000|2022-06-21 08:21:50|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1655799740000|2022-06-21 08:22:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1655799760000|2022-06-21 08:22:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1655799770000|2022-06-21 08:22:50|3607.4|3601.4|3609.4|3603.4|3609.4|3603.4|3607.4|3601.4|4
1655799780000|2022-06-21 08:23:00|3609.6|3603.6|3610.6|3604.6|3610.6|3604.6|3609.6|3603.6|5
1655799820000|2022-06-21 08:23:40|3611.6|3605.6|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|2
1655799830000|2022-06-21 08:23:50|3612.6|3606.6|3614.9|3608.9|3614.9|3608.9|3612.6|3606.6|4
1655799850000|2022-06-21 08:24:10|3615.1|3609.1|3615.9|3609.9|3615.9|3609.9|3615.1|3609.1|6
1655799870000|2022-06-21 08:24:30|3616.1|3610.1|3617.6|3611.6|3617.6|3611.6|3616.1|3610.1|4
1655799880000|2022-06-21 08:24:40|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|2
1655799890000|2022-06-21 08:24:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655799900000|2022-06-21 08:25:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655799910000|2022-06-21 08:25:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655799920000|2022-06-21 08:25:20|3614.1|3608.1|3615.9|3609.9|3615.9|3609.9|3613.9|3607.9|6
1655799930000|2022-06-21 08:25:30|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|3
1655799940000|2022-06-21 08:25:40|3615.6|3609.6|3618.4|3612.4|3618.4|3612.4|3615.1|3609.1|9
1655799960000|2022-06-21 08:26:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655800020000|2022-06-21 08:27:00|3618.6|3612.6|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|3
1655800040000|2022-06-21 08:27:20|3618.9|3612.9|3623|3617|3623|3617|3618.9|3612.9|4
1655800050000|2022-06-21 08:27:30|3623.1|3617.1|3619.6|3613.6|3623.1|3617.1|3619.1|3613.1|6
1655800060000|2022-06-21 08:27:40|3619.4|3613.4|3620|3614|3620|3614|3619.4|3613.4|3
1655800070000|2022-06-21 08:27:50|3619.5|3613.5|3619|3613|3619.5|3613.5|3618.6|3612.6|6
1655800080000|2022-06-21 08:28:00|3619.3|3613.3|3619.4|3613.4|3619.4|3613.4|3618.6|3612.6|6
1655800090000|2022-06-21 08:28:10|3619.1|3613.1|3618.9|3612.9|3619.4|3613.4|3618.6|3612.6|6
1655800100000|2022-06-21 08:28:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|3
1655800110000|2022-06-21 08:28:30|3619.1|3613.1|3619.4|3613.4|3619.6|3613.6|3619.1|3613.1|3
1655800120000|2022-06-21 08:28:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655800140000|2022-06-21 08:29:00|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1655800150000|2022-06-21 08:29:10|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|3
1655800160000|2022-06-21 08:29:20|3619.1|3613.1|3617.6|3611.6|3619.9|3613.9|3617.1|3611.1|9
1655800170000|2022-06-21 08:29:30|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|2
1655800200000|2022-06-21 08:30:00|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3615.1|3609.1|9
1655800210000|2022-06-21 08:30:10|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|3
1655800220000|2022-06-21 08:30:20|3616.1|3610.1|3616.1|3610.1|3616.9|3610.9|3615.9|3609.9|11
1655800240000|2022-06-21 08:30:40|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|5
1655800250000|2022-06-21 08:30:50|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|2
1655800260000|2022-06-21 08:31:00|3616.6|3610.6|3617.4|3611.4|3617.6|3611.6|3616.6|3610.6|7
1655800270000|2022-06-21 08:31:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655800280000|2022-06-21 08:31:20|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655800290000|2022-06-21 08:31:30|3617.9|3611.9|3618.9|3612.9|3618.9|3612.9|3617.9|3611.9|2
1655800310000|2022-06-21 08:31:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655800330000|2022-06-21 08:32:10|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1655800350000|2022-06-21 08:32:30|3618.4|3612.4|3615.1|3609.1|3618.4|3612.4|3614.4|3608.4|3
1655800360000|2022-06-21 08:32:40|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|5
1655800380000|2022-06-21 08:33:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655800410000|2022-06-21 08:33:30|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1655800430000|2022-06-21 08:33:50|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|3
1655800440000|2022-06-21 08:34:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|4
1655800450000|2022-06-21 08:34:10|3614.6|3608.6|3615.1|3609.1|3615.4|3609.4|3614.6|3608.6|3
1655800460000|2022-06-21 08:34:20|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1655800470000|2022-06-21 08:34:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655800490000|2022-06-21 08:34:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655800500000|2022-06-21 08:35:00|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655800520000|2022-06-21 08:35:20|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|2
1655800540000|2022-06-21 08:35:40|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|4
1655800550000|2022-06-21 08:35:50|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1655800570000|2022-06-21 08:36:10|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1655800580000|2022-06-21 08:36:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655800590000|2022-06-21 08:36:30|3617.6|3611.6|3615.4|3609.4|3617.6|3611.6|3615.1|3609.1|4
1655800600000|2022-06-21 08:36:40|3615.1|3609.1|3614.1|3608.1|3615.1|3609.1|3614.1|3608.1|4
1655800610000|2022-06-21 08:36:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655800650000|2022-06-21 08:37:30|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3611.9|3605.9|4
1655800660000|2022-06-21 08:37:40|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|3
1655800670000|2022-06-21 08:37:50|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1655800680000|2022-06-21 08:38:00|3612.4|3606.4|3612.6|3606.6|3613.4|3607.4|3612.4|3606.4|4
1655800700000|2022-06-21 08:38:20|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3611.1|3605.1|6
1655800710000|2022-06-21 08:38:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1655800720000|2022-06-21 08:38:40|3611.4|3605.4|3606.4|3600.4|3611.4|3605.4|3606.1|3600.1|9
1655800730000|2022-06-21 08:38:50|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1655800750000|2022-06-21 08:39:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1655800760000|2022-06-21 08:39:20|3606.9|3600.9|3609.1|3603.1|3609.1|3603.1|3606.9|3600.9|4
1655800770000|2022-06-21 08:39:30|3609.4|3603.4|3609.1|3603.1|3610.4|3604.4|3608.4|3602.4|7
1655800780000|2022-06-21 08:39:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1655800800000|2022-06-21 08:40:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655800820000|2022-06-21 08:40:20|3608.9|3602.9|3606.8|3600.8|3608.9|3602.9|3606.6|3600.6|6
1655800830000|2022-06-21 08:40:30|3606|3600|3602.1|3596.1|3606|3600|3602.1|3596.1|3
1655800840000|2022-06-21 08:40:40|3602.4|3596.4|3603.1|3597.1|3603.1|3597.1|3602.4|3596.4|2
1655800900000|2022-06-21 08:41:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|3
1655800910000|2022-06-21 08:41:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|3
1655800920000|2022-06-21 08:42:00|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|2
1655800950000|2022-06-21 08:42:30|3603.1|3597.1|3602.1|3596.1|3603.4|3597.4|3601.6|3595.6|8
1655800960000|2022-06-21 08:42:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|3
1655800970000|2022-06-21 08:42:50|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3602.6|3596.6|3
1655800980000|2022-06-21 08:43:00|3602.9|3596.9|3602.1|3596.1|3602.9|3596.9|3602.1|3596.1|3
1655800990000|2022-06-21 08:43:10|3602.4|3596.4|3607.6|3601.6|3607.9|3601.9|3602.4|3596.4|5
1655801000000|2022-06-21 08:43:20|3607.4|3601.4|3605.9|3599.9|3607.4|3601.4|3605.6|3599.6|6
1655801010000|2022-06-21 08:43:30|3606.4|3600.4|3606.9|3600.9|3606.9|3600.9|3606.4|3600.4|2
1655801020000|2022-06-21 08:43:40|3607.1|3601.1|3608.4|3602.4|3608.4|3602.4|3607.1|3601.1|3
1655801040000|2022-06-21 08:44:00|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1655801080000|2022-06-21 08:44:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1655801120000|2022-06-21 08:45:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655801130000|2022-06-21 08:45:30|3607.9|3601.9|3608.6|3602.6|3608.6|3602.6|3607.9|3601.9|2
1655801180000|2022-06-21 08:46:20|3608.9|3602.9|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|3
1655801200000|2022-06-21 08:46:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655801210000|2022-06-21 08:46:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1655801220000|2022-06-21 08:47:00|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1655801350000|2022-06-21 08:49:10|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655801370000|2022-06-21 08:49:30|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1655801380000|2022-06-21 08:49:40|3608.4|3602.4|3608.1|3602.1|3608.9|3602.9|3608.1|3602.1|5
1655801410000|2022-06-21 08:50:10|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|3
1655801460000|2022-06-21 08:51:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655801480000|2022-06-21 08:51:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655801520000|2022-06-21 08:52:00|3608.6|3602.6|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|4
1655801550000|2022-06-21 08:52:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1655801560000|2022-06-21 08:52:40|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1655801600000|2022-06-21 08:53:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1655801670000|2022-06-21 08:54:30|3608.9|3602.9|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|4
1655801680000|2022-06-21 08:54:40|3609.4|3603.4|3608.6|3602.6|3609.4|3603.4|3608.6|3602.6|5
1655801690000|2022-06-21 08:54:50|3608.9|3602.9|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|3
1655801700000|2022-06-21 08:55:00|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|3
1655801740000|2022-06-21 08:55:40|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1655801790000|2022-06-21 08:56:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1655801800000|2022-06-21 08:56:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|3
1655801820000|2022-06-21 08:57:00|3609.1|3603.1|3612|3606|3612.5|3606.5|3609.1|3603.1|5
1655801830000|2022-06-21 08:57:10|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1655801840000|2022-06-21 08:57:20|3614.4|3608.4|3614.3|3608.3|3614.4|3608.4|3614.3|3608.3|2
1655801850000|2022-06-21 08:57:30|3614.9|3608.9|3615.8|3609.8|3615.8|3609.8|3614.9|3608.9|2
1655801870000|2022-06-21 08:57:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|3
1655801880000|2022-06-21 08:58:00|3616.1|3610.1|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|6
1655801890000|2022-06-21 08:58:10|3616.9|3610.9|3620.1|3614.1|3620.1|3614.1|3616.9|3610.9|5
1655801900000|2022-06-21 08:58:20|3619.9|3613.9|3620.4|3614.4|3620.6|3614.6|3619.9|3613.9|3
1655801910000|2022-06-21 08:58:30|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1655801920000|2022-06-21 08:58:40|3620.6|3614.6|3621.6|3615.6|3621.6|3615.6|3620.6|3614.6|4
1655801940000|2022-06-21 08:59:00|3621.9|3615.9|3621.4|3615.4|3621.9|3615.9|3621.4|3615.4|3
1655801950000|2022-06-21 08:59:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655801980000|2022-06-21 08:59:40|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655802000000|2022-06-21 09:00:00|3620.4|3614.4|3619.3|3613.3|3620.4|3614.4|3619.3|3613.3|3
1655802020000|2022-06-21 09:00:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655802070000|2022-06-21 09:01:10|3617.9|3611.9|3616.6|3610.6|3617.9|3611.9|3616.4|3610.4|3
1655802080000|2022-06-21 09:01:20|3617.1|3611.1|3620.4|3614.4|3620.6|3614.6|3617.1|3611.1|3
1655802100000|2022-06-21 09:01:40|3620.9|3614.9|3622.1|3616.1|3622.1|3616.1|3620.9|3614.9|3
1655802130000|2022-06-21 09:02:10|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.9|3614.9|3
1655802150000|2022-06-21 09:02:30|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|4
1655802170000|2022-06-21 09:02:50|3620.4|3614.4|3618.9|3612.9|3620.6|3614.6|3618.9|3612.9|5
1655802210000|2022-06-21 09:03:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655802240000|2022-06-21 09:04:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3617.4|3611.4|4
1655802250000|2022-06-21 09:04:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655802290000|2022-06-21 09:04:50|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|2
1655802320000|2022-06-21 09:05:20|3619.4|3613.4|3618.4|3612.4|3619.4|3613.4|3618.4|3612.4|2
1655802330000|2022-06-21 09:05:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655802340000|2022-06-21 09:05:40|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|3
1655802350000|2022-06-21 09:05:50|3618.6|3612.6|3619.9|3613.9|3619.9|3613.9|3618.6|3612.6|3
1655802400000|2022-06-21 09:06:40|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|4
1655802460000|2022-06-21 09:07:40|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1655802470000|2022-06-21 09:07:50|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655802520000|2022-06-21 09:08:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655802530000|2022-06-21 09:08:50|3622.1|3616.1|3622.6|3616.6|3622.6|3616.6|3622.1|3616.1|3
1655802570000|2022-06-21 09:09:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|3
1655802600000|2022-06-21 09:10:00|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655802610000|2022-06-21 09:10:10|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|2
1655802620000|2022-06-21 09:10:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|3
1655802660000|2022-06-21 09:11:00|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|3
1655802680000|2022-06-21 09:11:20|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|2
1655802710000|2022-06-21 09:11:50|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655802760000|2022-06-21 09:12:40|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|2
1655802770000|2022-06-21 09:12:50|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1655802780000|2022-06-21 09:13:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|3
1655802790000|2022-06-21 09:13:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655802800000|2022-06-21 09:13:20|3619.1|3613.1|3619.1|3613.1|3620.4|3614.4|3619.1|3613.1|4
1655802820000|2022-06-21 09:13:40|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1655802850000|2022-06-21 09:14:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655802880000|2022-06-21 09:14:40|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|3
1655802920000|2022-06-21 09:15:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655802940000|2022-06-21 09:15:40|3619.6|3613.6|3620.6|3614.6|3620.9|3614.9|3619.6|3613.6|3
1655802950000|2022-06-21 09:15:50|3621.1|3615.1|3620.6|3614.6|3621.1|3615.1|3620.6|3614.6|2
1655802960000|2022-06-21 09:16:00|3620.9|3614.9|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|3
1655802980000|2022-06-21 09:16:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655803020000|2022-06-21 09:17:00|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655803080000|2022-06-21 09:18:00|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655803100000|2022-06-21 09:18:20|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655803110000|2022-06-21 09:18:30|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1655803200000|2022-06-21 09:20:00|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655803280000|2022-06-21 09:21:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655803290000|2022-06-21 09:21:30|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1655803300000|2022-06-21 09:21:40|3620.4|3614.4|3620.4|3614.4|3620.6|3614.6|3619.6|3613.6|7
1655803310000|2022-06-21 09:21:50|3620.1|3614.1|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|6
1655803320000|2022-06-21 09:22:00|3619.6|3613.6|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|3
1655803330000|2022-06-21 09:22:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655803340000|2022-06-21 09:22:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655803350000|2022-06-21 09:22:30|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1655803360000|2022-06-21 09:22:40|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1655803380000|2022-06-21 09:23:00|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655803390000|2022-06-21 09:23:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655803410000|2022-06-21 09:23:30|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|7
1655803420000|2022-06-21 09:23:40|3618.4|3612.4|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|3
1655803430000|2022-06-21 09:23:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655803470000|2022-06-21 09:24:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655803490000|2022-06-21 09:24:50|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1655803500000|2022-06-21 09:25:00|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3618.9|3612.9|3
1655803530000|2022-06-21 09:25:30|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1655803540000|2022-06-21 09:25:40|3618.9|3612.9|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|3
1655803590000|2022-06-21 09:26:30|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1655803600000|2022-06-21 09:26:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655803620000|2022-06-21 09:27:00|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655803640000|2022-06-21 09:27:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655803650000|2022-06-21 09:27:30|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655803670000|2022-06-21 09:27:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655803680000|2022-06-21 09:28:00|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1655803690000|2022-06-21 09:28:10|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.9|3612.9|6
1655803700000|2022-06-21 09:28:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655803710000|2022-06-21 09:28:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655803720000|2022-06-21 09:28:40|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1655803790000|2022-06-21 09:29:50|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655803800000|2022-06-21 09:30:00|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655803840000|2022-06-21 09:30:40|3618.9|3612.9|3618.1|3612.1|3618.9|3612.9|3618.1|3612.1|3
1655803860000|2022-06-21 09:31:00|3618.4|3612.4|3619.1|3613.1|3619.9|3613.9|3618.4|3612.4|4
1655803890000|2022-06-21 09:31:30|3619.4|3613.4|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|4
1655803900000|2022-06-21 09:31:40|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|2
1655803910000|2022-06-21 09:31:50|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655803920000|2022-06-21 09:32:00|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|4
1655803940000|2022-06-21 09:32:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655803980000|2022-06-21 09:33:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655804090000|2022-06-21 09:34:50|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655804100000|2022-06-21 09:35:00|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655804120000|2022-06-21 09:35:20|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|3
1655804130000|2022-06-21 09:35:30|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1655804310000|2022-06-21 09:38:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655804320000|2022-06-21 09:38:40|3620.1|3614.1|3620.4|3614.4|3620.6|3614.6|3619.9|3613.9|7
1655804370000|2022-06-21 09:39:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655804380000|2022-06-21 09:39:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655804400000|2022-06-21 09:40:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655804430000|2022-06-21 09:40:30|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|2
1655804600000|2022-06-21 09:43:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655804630000|2022-06-21 09:43:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655804740000|2022-06-21 09:45:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655804750000|2022-06-21 09:45:50|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655804760000|2022-06-21 09:46:00|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1655804820000|2022-06-21 09:47:00|3620.4|3614.4|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|2
1655804840000|2022-06-21 09:47:20|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655804880000|2022-06-21 09:48:00|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|3
1655804890000|2022-06-21 09:48:10|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1655804940000|2022-06-21 09:49:00|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1655804950000|2022-06-21 09:49:10|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1655804990000|2022-06-21 09:49:50|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|2
1655805030000|2022-06-21 09:50:30|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1655805040000|2022-06-21 09:50:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655805100000|2022-06-21 09:51:40|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1655805120000|2022-06-21 09:52:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655805150000|2022-06-21 09:52:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655805220000|2022-06-21 09:53:40|3619.9|3613.9|3620.9|3614.9|3620.9|3614.9|3619.9|3613.9|2
1655805240000|2022-06-21 09:54:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655805250000|2022-06-21 09:54:10|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655805290000|2022-06-21 09:54:50|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|2
1655805310000|2022-06-21 09:55:10|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1655805370000|2022-06-21 09:56:10|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1655805400000|2022-06-21 09:56:40|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|2
1655805410000|2022-06-21 09:56:50|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1655805440000|2022-06-21 09:57:20|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655805460000|2022-06-21 09:57:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655805470000|2022-06-21 09:57:50|3620.9|3614.9|3621.4|3615.4|3621.4|3615.4|3620.9|3614.9|2
1655805520000|2022-06-21 09:58:40|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655805560000|2022-06-21 09:59:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655805570000|2022-06-21 09:59:30|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1655805630000|2022-06-21 10:00:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655805710000|2022-06-21 10:01:50|3621.6|3615.6|3622.6|3616.6|3622.6|3616.6|3621.6|3615.6|5
1655805750000|2022-06-21 10:02:30|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|2
1655805770000|2022-06-21 10:02:50|3622.4|3616.4|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|3
1655805800000|2022-06-21 10:03:20|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655805830000|2022-06-21 10:03:50|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1655805840000|2022-06-21 10:04:00|3624.6|3618.6|3625.4|3619.4|3625.4|3619.4|3624.6|3618.6|3
1655805850000|2022-06-21 10:04:10|3625.9|3619.9|3627.1|3621.1|3627.1|3621.1|3625.9|3619.9|5
1655805860000|2022-06-21 10:04:20|3626.9|3620.9|3628.6|3622.6|3628.6|3622.6|3626.6|3620.6|4
1655805870000|2022-06-21 10:04:30|3628.4|3622.4|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|3
1655805890000|2022-06-21 10:04:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1655805900000|2022-06-21 10:05:00|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1655805930000|2022-06-21 10:05:30|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1655805950000|2022-06-21 10:05:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655806020000|2022-06-21 10:07:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655806070000|2022-06-21 10:07:50|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655806080000|2022-06-21 10:08:00|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655806110000|2022-06-21 10:08:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1655806130000|2022-06-21 10:08:50|3630.4|3624.4|3628.6|3622.6|3630.4|3624.4|3628.6|3622.6|4
1655806150000|2022-06-21 10:09:10|3627.9|3621.9|3627.1|3621.1|3627.9|3621.9|3627.1|3621.1|2
1655806160000|2022-06-21 10:09:20|3626.9|3620.9|3625.1|3619.1|3626.9|3620.9|3625.1|3619.1|3
1655806200000|2022-06-21 10:10:00|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1655806240000|2022-06-21 10:10:40|3625.1|3619.1|3623.6|3617.6|3625.1|3619.1|3623.6|3617.6|2
1655806250000|2022-06-21 10:10:50|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1655806260000|2022-06-21 10:11:00|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1655806270000|2022-06-21 10:11:10|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1655806290000|2022-06-21 10:11:30|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|2
1655806320000|2022-06-21 10:12:00|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1655806330000|2022-06-21 10:12:10|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1655806340000|2022-06-21 10:12:20|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1655806360000|2022-06-21 10:12:40|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|2
1655806430000|2022-06-21 10:13:50|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655806470000|2022-06-21 10:14:30|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1655806560000|2022-06-21 10:16:00|3624.4|3618.4|3624.9|3618.9|3625.6|3619.6|3624.4|3618.4|3
1655806570000|2022-06-21 10:16:10|3624.6|3618.6|3625.1|3619.1|3625.1|3619.1|3624.6|3618.6|2
1655806610000|2022-06-21 10:16:50|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1655806620000|2022-06-21 10:17:00|3623.9|3617.9|3622.1|3616.1|3623.9|3617.9|3622.1|3616.1|2
1655806640000|2022-06-21 10:17:20|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1655806680000|2022-06-21 10:18:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655806740000|2022-06-21 10:19:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1655806810000|2022-06-21 10:20:10|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1655806830000|2022-06-21 10:20:30|3623.1|3617.1|3623.9|3617.9|3623.9|3617.9|3623.1|3617.1|3
1655806860000|2022-06-21 10:21:00|3623.6|3617.6|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|2
1655806870000|2022-06-21 10:21:10|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1655806920000|2022-06-21 10:22:00|3623.1|3617.1|3621.4|3615.4|3623.1|3617.1|3621.4|3615.4|3
1655806940000|2022-06-21 10:22:20|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1655806950000|2022-06-21 10:22:30|3620.6|3614.6|3619.1|3613.1|3620.6|3614.6|3619.1|3613.1|4
1655806960000|2022-06-21 10:22:40|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|4
1655806970000|2022-06-21 10:22:50|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|2
1655806980000|2022-06-21 10:23:00|3619.9|3613.9|3620.4|3614.4|3620.6|3614.6|3619.9|3613.9|3
1655807000000|2022-06-21 10:23:20|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655807010000|2022-06-21 10:23:30|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|2
1655807040000|2022-06-21 10:24:00|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|2
1655807050000|2022-06-21 10:24:10|3618.4|3612.4|3616.4|3610.4|3619.4|3613.4|3616.4|3610.4|7
1655807070000|2022-06-21 10:24:30|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|5
1655807100000|2022-06-21 10:25:00|3616.4|3610.4|3615.1|3609.1|3616.4|3610.4|3614.1|3608.1|10
1655807110000|2022-06-21 10:25:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655807120000|2022-06-21 10:25:20|3614.9|3608.9|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|4
1655807130000|2022-06-21 10:25:30|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|3
1655807140000|2022-06-21 10:25:40|3615.6|3609.6|3616.9|3610.9|3616.9|3610.9|3615.6|3609.6|3
1655807150000|2022-06-21 10:25:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655807190000|2022-06-21 10:26:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655807270000|2022-06-21 10:27:50|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|2
1655807280000|2022-06-21 10:28:00|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|6
1655807320000|2022-06-21 10:28:40|3615.6|3609.6|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|3
1655807330000|2022-06-21 10:28:50|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1655807340000|2022-06-21 10:29:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3613.9|3607.9|5
1655807350000|2022-06-21 10:29:10|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1655807360000|2022-06-21 10:29:20|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|2
1655807370000|2022-06-21 10:29:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655807390000|2022-06-21 10:29:50|3616.1|3610.1|3613.1|3607.1|3616.1|3610.1|3612.6|3606.6|6
1655807400000|2022-06-21 10:30:00|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|2
1655807410000|2022-06-21 10:30:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655807420000|2022-06-21 10:30:20|3614.6|3608.6|3614.4|3608.4|3615.4|3609.4|3614.4|3608.4|3
1655807430000|2022-06-21 10:30:30|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1655807440000|2022-06-21 10:30:40|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3613.9|3607.9|5
1655807450000|2022-06-21 10:30:50|3615.4|3609.4|3616.4|3610.4|3616.4|3610.4|3615.4|3609.4|4
1655807460000|2022-06-21 10:31:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|3
1655807480000|2022-06-21 10:31:20|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1655807520000|2022-06-21 10:32:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655807550000|2022-06-21 10:32:30|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1655807590000|2022-06-21 10:33:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655807600000|2022-06-21 10:33:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655807630000|2022-06-21 10:33:50|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|2
1655807650000|2022-06-21 10:34:10|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|3
1655807700000|2022-06-21 10:35:00|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|2
1655807720000|2022-06-21 10:35:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655807750000|2022-06-21 10:35:50|3617.6|3611.6|3616.4|3610.4|3617.6|3611.6|3616.4|3610.4|5
1655807760000|2022-06-21 10:36:00|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|2
1655807800000|2022-06-21 10:36:40|3616.9|3610.9|3615.4|3609.4|3616.9|3610.9|3615.4|3609.4|4
1655807810000|2022-06-21 10:36:50|3615.1|3609.1|3613.9|3607.9|3615.4|3609.4|3613.9|3607.9|9
1655807820000|2022-06-21 10:37:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655807900000|2022-06-21 10:38:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655807910000|2022-06-21 10:38:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655807940000|2022-06-21 10:39:00|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1655807970000|2022-06-21 10:39:30|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1655807980000|2022-06-21 10:39:40|3617.1|3611.1|3619.4|3613.4|3619.6|3613.6|3617.1|3611.1|5
1655807990000|2022-06-21 10:39:50|3619.1|3613.1|3618.6|3612.6|3620.1|3614.1|3618.6|3612.6|5
1655808000000|2022-06-21 10:40:00|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|2
1655808040000|2022-06-21 10:40:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1655808060000|2022-06-21 10:41:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655808080000|2022-06-21 10:41:20|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1655808090000|2022-06-21 10:41:30|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|4
1655808100000|2022-06-21 10:41:40|3618.9|3612.9|3616.6|3610.6|3618.9|3612.9|3616.6|3610.6|4
1655808110000|2022-06-21 10:41:50|3616.4|3610.4|3614.9|3608.9|3616.4|3610.4|3614.9|3608.9|5
1655808130000|2022-06-21 10:42:10|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|2
1655808140000|2022-06-21 10:42:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655808160000|2022-06-21 10:42:40|3616.9|3610.9|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|3
1655808170000|2022-06-21 10:42:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655808180000|2022-06-21 10:43:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655808200000|2022-06-21 10:43:20|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|3
1655808210000|2022-06-21 10:43:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655808220000|2022-06-21 10:43:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655808260000|2022-06-21 10:44:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655808300000|2022-06-21 10:45:00|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|3
1655808310000|2022-06-21 10:45:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655808350000|2022-06-21 10:45:50|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655808380000|2022-06-21 10:46:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1655808390000|2022-06-21 10:46:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655808430000|2022-06-21 10:47:10|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1655808440000|2022-06-21 10:47:20|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|4
1655808480000|2022-06-21 10:48:00|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|3
1655808520000|2022-06-21 10:48:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655808530000|2022-06-21 10:48:50|3619.6|3613.6|3620.1|3614.1|3620.4|3614.4|3619.6|3613.6|4
1655808540000|2022-06-21 10:49:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655808550000|2022-06-21 10:49:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655808560000|2022-06-21 10:49:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655808600000|2022-06-21 10:50:00|3620.4|3614.4|3621.9|3615.9|3621.9|3615.9|3620.4|3614.4|2
1655808610000|2022-06-21 10:50:10|3622.4|3616.4|3621.4|3615.4|3622.4|3616.4|3621.4|3615.4|3
1655808620000|2022-06-21 10:50:20|3621.1|3615.1|3621.9|3615.9|3621.9|3615.9|3621.1|3615.1|3
1655808650000|2022-06-21 10:50:50|3622.1|3616.1|3621.6|3615.6|3622.1|3616.1|3621.6|3615.6|3
1655808660000|2022-06-21 10:51:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655808700000|2022-06-21 10:51:40|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655808720000|2022-06-21 10:52:00|3622.6|3616.6|3624.1|3618.1|3624.1|3618.1|3622.6|3616.6|5
1655808790000|2022-06-21 10:53:10|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|2
1655808880000|2022-06-21 10:54:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1655808900000|2022-06-21 10:55:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1655808920000|2022-06-21 10:55:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655808970000|2022-06-21 10:56:10|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1655808980000|2022-06-21 10:56:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1655808990000|2022-06-21 10:56:30|3624.1|3618.1|3621.6|3615.6|3624.1|3618.1|3621.6|3615.6|3
1655809000000|2022-06-21 10:56:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655809010000|2022-06-21 10:56:50|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1655809040000|2022-06-21 10:57:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655809110000|2022-06-21 10:58:30|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1655809120000|2022-06-21 10:58:40|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1655809130000|2022-06-21 10:58:50|3621.6|3615.6|3623.4|3617.4|3623.6|3617.6|3621.6|3615.6|4
1655809140000|2022-06-21 10:59:00|3623.6|3617.6|3624.6|3618.6|3624.6|3618.6|3623.6|3617.6|5
1655809150000|2022-06-21 10:59:10|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1655809160000|2022-06-21 10:59:20|3624.1|3618.1|3627.4|3621.4|3627.4|3621.4|3624.1|3618.1|9
1655809210000|2022-06-21 11:00:10|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1655809230000|2022-06-21 11:00:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655809250000|2022-06-21 11:00:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655809270000|2022-06-21 11:01:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655809280000|2022-06-21 11:01:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655809290000|2022-06-21 11:01:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|3
1655809320000|2022-06-21 11:02:00|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1655809440000|2022-06-21 11:04:00|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1655809510000|2022-06-21 11:05:10|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|2
1655809520000|2022-06-21 11:05:20|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1655809530000|2022-06-21 11:05:30|3625.4|3619.4|3623.1|3617.1|3625.4|3619.4|3623.1|3617.1|4
1655809540000|2022-06-21 11:05:40|3622.9|3616.9|3621.9|3615.9|3622.9|3616.9|3621.9|3615.9|6
1655809550000|2022-06-21 11:05:50|3621.6|3615.6|3623.1|3617.1|3623.1|3617.1|3621.6|3615.6|3
1655809560000|2022-06-21 11:06:00|3623.6|3617.6|3624.1|3618.1|3624.9|3618.9|3623.6|3617.6|5
1655809570000|2022-06-21 11:06:10|3622.9|3616.9|3623.1|3617.1|3623.1|3617.1|3622.9|3616.9|2
1655809600000|2022-06-21 11:06:40|3623.4|3617.4|3625.1|3619.1|3625.1|3619.1|3623.4|3617.4|4
1655809620000|2022-06-21 11:07:00|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1655809650000|2022-06-21 11:07:30|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|2
1655809680000|2022-06-21 11:08:00|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|2
1655809700000|2022-06-21 11:08:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655809740000|2022-06-21 11:09:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655809800000|2022-06-21 11:10:00|3624.8|3618.8|3624.1|3618.1|3624.8|3618.8|3624.1|3618.1|2
1655809810000|2022-06-21 11:10:10|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3622.6|3616.6|7
1655809820000|2022-06-21 11:10:20|3623.4|3617.4|3622.9|3616.9|3623.4|3617.4|3622.9|3616.9|3
1655809830000|2022-06-21 11:10:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1655809840000|2022-06-21 11:10:40|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|5
1655809850000|2022-06-21 11:10:50|3622.4|3616.4|3622.6|3616.6|3622.9|3616.9|3622.4|3616.4|4
1655809860000|2022-06-21 11:11:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|3
1655809870000|2022-06-21 11:11:10|3621.6|3615.6|3621.1|3615.1|3622.1|3616.1|3621.1|3615.1|4
1655809890000|2022-06-21 11:11:30|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1655809900000|2022-06-21 11:11:40|3621.9|3615.9|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|3
1655809910000|2022-06-21 11:11:50|3622.4|3616.4|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|2
1655809920000|2022-06-21 11:12:00|3622.4|3616.4|3620.4|3614.4|3622.4|3616.4|3620.4|3614.4|4
1655809940000|2022-06-21 11:12:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655809950000|2022-06-21 11:12:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655809960000|2022-06-21 11:12:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1655809980000|2022-06-21 11:13:00|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|2
1655809990000|2022-06-21 11:13:10|3619.4|3613.4|3617.9|3611.9|3619.4|3613.4|3617.4|3611.4|4
1655810070000|2022-06-21 11:14:30|3617.6|3611.6|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|2
1655810090000|2022-06-21 11:14:50|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1655810100000|2022-06-21 11:15:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655810120000|2022-06-21 11:15:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1655810150000|2022-06-21 11:15:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1655810170000|2022-06-21 11:16:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655810230000|2022-06-21 11:17:10|3618.4|3612.4|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|2
1655810250000|2022-06-21 11:17:30|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1655810270000|2022-06-21 11:17:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655810310000|2022-06-21 11:18:30|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655810340000|2022-06-21 11:19:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655810350000|2022-06-21 11:19:10|3621.1|3615.1|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|4
1655810380000|2022-06-21 11:19:40|3620.6|3614.6|3619.9|3613.9|3620.6|3614.6|3619.9|3613.9|3
1655810390000|2022-06-21 11:19:50|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655810400000|2022-06-21 11:20:00|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|4
1655810430000|2022-06-21 11:20:30|3619.6|3613.6|3617.6|3611.6|3619.6|3613.6|3617.6|3611.6|4
1655810450000|2022-06-21 11:20:50|3617.4|3611.4|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|9
1655810480000|2022-06-21 11:21:20|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|3
1655810490000|2022-06-21 11:21:30|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|4
1655810560000|2022-06-21 11:22:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655810670000|2022-06-21 11:24:30|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655810680000|2022-06-21 11:24:40|3615.9|3609.9|3616.1|3610.1|3617.4|3611.4|3615.9|3609.9|9
1655810700000|2022-06-21 11:25:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655810710000|2022-06-21 11:25:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655810770000|2022-06-21 11:26:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655810810000|2022-06-21 11:26:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655810860000|2022-06-21 11:27:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1655810870000|2022-06-21 11:27:50|3615.1|3609.1|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|3
1655810880000|2022-06-21 11:28:00|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3613.9|3607.9|4
1655810900000|2022-06-21 11:28:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655810910000|2022-06-21 11:28:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655810930000|2022-06-21 11:28:50|3613.9|3607.9|3611.6|3605.6|3613.9|3607.9|3611.6|3605.6|4
1655810940000|2022-06-21 11:29:00|3611.1|3605.1|3609.9|3603.9|3611.4|3605.4|3609.9|3603.9|11
1655810950000|2022-06-21 11:29:10|3609.6|3603.6|3612.9|3606.9|3613.1|3607.1|3609.4|3603.4|10
1655810960000|2022-06-21 11:29:20|3612.6|3606.6|3612.6|3606.6|3613.6|3607.6|3612.1|3606.1|5
1655810970000|2022-06-21 11:29:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655810980000|2022-06-21 11:29:40|3612.9|3606.9|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|2
1655810990000|2022-06-21 11:29:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655811000000|2022-06-21 11:30:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655811020000|2022-06-21 11:30:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655811030000|2022-06-21 11:30:30|3613.9|3607.9|3614.4|3608.4|3614.9|3608.9|3613.9|3607.9|5
1655811050000|2022-06-21 11:30:50|3614.6|3608.6|3615.1|3609.1|3615.6|3609.6|3614.6|3608.6|4
1655811080000|2022-06-21 11:31:20|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|4
1655811100000|2022-06-21 11:31:40|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.6|3608.6|3
1655811110000|2022-06-21 11:31:50|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|2
1655811120000|2022-06-21 11:32:00|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.6|3608.6|6
1655811140000|2022-06-21 11:32:20|3614.4|3608.4|3613.1|3607.1|3614.4|3608.4|3613.1|3607.1|3
1655811150000|2022-06-21 11:32:30|3612.9|3606.9|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|4
1655811170000|2022-06-21 11:32:50|3613.4|3607.4|3614.4|3608.4|3614.4|3608.4|3613.4|3607.4|4
1655811180000|2022-06-21 11:33:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1655811190000|2022-06-21 11:33:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655811200000|2022-06-21 11:33:20|3613.4|3607.4|3613.4|3607.4|3613.9|3607.9|3613.1|3607.1|5
1655811230000|2022-06-21 11:33:50|3612.9|3606.9|3613.6|3607.6|3613.6|3607.6|3612.9|3606.9|3
1655811240000|2022-06-21 11:34:00|3613.9|3607.9|3614.1|3608.1|3614.4|3608.4|3613.6|3607.6|4
1655811250000|2022-06-21 11:34:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655811270000|2022-06-21 11:34:30|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1655811280000|2022-06-21 11:34:40|3614.4|3608.4|3615.6|3609.6|3615.9|3609.9|3614.4|3608.4|6
1655811290000|2022-06-21 11:34:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655811300000|2022-06-21 11:35:00|3616.4|3610.4|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|10
1655811310000|2022-06-21 11:35:10|3616.6|3610.6|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|4
1655811370000|2022-06-21 11:36:10|3616.6|3610.6|3618.4|3612.4|3618.4|3612.4|3616.6|3610.6|3
1655811380000|2022-06-21 11:36:20|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1655811390000|2022-06-21 11:36:30|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1655811400000|2022-06-21 11:36:40|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|2
1655811410000|2022-06-21 11:36:50|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655811420000|2022-06-21 11:37:00|3620.1|3614.1|3618.9|3612.9|3620.1|3614.1|3618.9|3612.9|3
1655811430000|2022-06-21 11:37:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1655811460000|2022-06-21 11:37:40|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1655811480000|2022-06-21 11:38:00|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|2
1655811490000|2022-06-21 11:38:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655811510000|2022-06-21 11:38:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1655811520000|2022-06-21 11:38:40|3618.1|3612.1|3616.6|3610.6|3618.1|3612.1|3616.6|3610.6|3
1655811530000|2022-06-21 11:38:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655811540000|2022-06-21 11:39:00|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|3
1655811550000|2022-06-21 11:39:10|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1655811560000|2022-06-21 11:39:20|3615.6|3609.6|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|2
1655811570000|2022-06-21 11:39:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655811600000|2022-06-21 11:40:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1655811610000|2022-06-21 11:40:10|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1655811710000|2022-06-21 11:41:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655811720000|2022-06-21 11:42:00|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1655811730000|2022-06-21 11:42:10|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655811740000|2022-06-21 11:42:20|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1655811750000|2022-06-21 11:42:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655811760000|2022-06-21 11:42:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655811780000|2022-06-21 11:43:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655811880000|2022-06-21 11:44:40|3615.9|3609.9|3613.9|3607.9|3615.9|3609.9|3613.9|3607.9|2
1655811890000|2022-06-21 11:44:50|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1655811900000|2022-06-21 11:45:00|3614.6|3608.6|3615.9|3609.9|3615.9|3609.9|3614.6|3608.6|2
1655811910000|2022-06-21 11:45:10|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|2
1655811920000|2022-06-21 11:45:20|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1655811930000|2022-06-21 11:45:30|3614.9|3608.9|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|3
1655811940000|2022-06-21 11:45:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655811950000|2022-06-21 11:45:50|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.1|3608.1|4
1655811960000|2022-06-21 11:46:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.4|3608.4|4
1655811970000|2022-06-21 11:46:10|3615.1|3609.1|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|3
1655812020000|2022-06-21 11:47:00|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1655812030000|2022-06-21 11:47:10|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1655812040000|2022-06-21 11:47:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655812050000|2022-06-21 11:47:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655812080000|2022-06-21 11:48:00|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1655812100000|2022-06-21 11:48:20|3612.1|3606.1|3610.4|3604.4|3612.1|3606.1|3610.4|3604.4|6
1655812110000|2022-06-21 11:48:30|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|5
1655812120000|2022-06-21 11:48:40|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|4
1655812130000|2022-06-21 11:48:50|3609.6|3603.6|3613.1|3607.1|3613.1|3607.1|3609.6|3603.6|6
1655812140000|2022-06-21 11:49:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655812150000|2022-06-21 11:49:10|3614.1|3608.1|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|5
1655812160000|2022-06-21 11:49:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655812170000|2022-06-21 11:49:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655812180000|2022-06-21 11:49:40|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1655812190000|2022-06-21 11:49:50|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|2
1655812200000|2022-06-21 11:50:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1655812220000|2022-06-21 11:50:20|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1655812230000|2022-06-21 11:50:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655812260000|2022-06-21 11:51:00|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1655812290000|2022-06-21 11:51:30|3611.9|3605.9|3615.6|3609.6|3615.9|3609.9|3611.9|3605.9|9
1655812300000|2022-06-21 11:51:40|3615.1|3609.1|3615.9|3609.9|3615.9|3609.9|3614.9|3608.9|4
1655812320000|2022-06-21 11:52:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655812350000|2022-06-21 11:52:30|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1655812360000|2022-06-21 11:52:40|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1655812370000|2022-06-21 11:52:50|3615.6|3609.6|3618.8|3612.8|3618.9|3612.9|3615.6|3609.6|4
1655812380000|2022-06-21 11:53:00|3618.9|3612.9|3619.4|3613.4|3619.5|3613.5|3618.9|3612.9|3
1655812390000|2022-06-21 11:53:10|3619.3|3613.3|3618.4|3612.4|3619.3|3613.3|3618.1|3612.1|4
1655812410000|2022-06-21 11:53:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1655812420000|2022-06-21 11:53:40|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|3
1655812430000|2022-06-21 11:53:50|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1655812440000|2022-06-21 11:54:00|3616.4|3610.4|3615.4|3609.4|3616.4|3610.4|3615.4|3609.4|3
1655812460000|2022-06-21 11:54:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655812500000|2022-06-21 11:55:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655812510000|2022-06-21 11:55:10|3615.1|3609.1|3619.1|3613.1|3619.1|3613.1|3615.1|3609.1|6
1655812520000|2022-06-21 11:55:20|3618.9|3612.9|3616.1|3610.1|3618.9|3612.9|3616.1|3610.1|2
1655812530000|2022-06-21 11:55:30|3616.4|3610.4|3616.4|3610.4|3616.9|3610.9|3616.1|3610.1|5
1655812540000|2022-06-21 11:55:40|3616.1|3610.1|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|2
1655812550000|2022-06-21 11:55:50|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1655812570000|2022-06-21 11:56:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655812600000|2022-06-21 11:56:40|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3615.6|3609.6|3
1655812610000|2022-06-21 11:56:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655812620000|2022-06-21 11:57:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655812640000|2022-06-21 11:57:20|3615.4|3609.4|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|6
1655812650000|2022-06-21 11:57:30|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.4|3606.4|4
1655812660000|2022-06-21 11:57:40|3612.6|3606.6|3614.1|3608.1|3614.1|3608.1|3612.6|3606.6|4
1655812670000|2022-06-21 11:57:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655812680000|2022-06-21 11:58:00|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1655812690000|2022-06-21 11:58:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655812700000|2022-06-21 11:58:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655812710000|2022-06-21 11:58:30|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|7
1655812730000|2022-06-21 11:58:50|3612.1|3606.1|3613.9|3607.9|3613.9|3607.9|3612.1|3606.1|2
1655812740000|2022-06-21 11:59:00|3614.1|3608.1|3615.6|3609.6|3615.6|3609.6|3614.1|3608.1|5
1655812750000|2022-06-21 11:59:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|3
1655812760000|2022-06-21 11:59:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655812770000|2022-06-21 11:59:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655812800000|2022-06-21 12:00:00|3615.4|3609.4|3614.4|3608.4|3615.4|3609.4|3614.4|3608.4|4
1655812810000|2022-06-21 12:00:10|3614.1|3608.1|3612.9|3606.9|3614.1|3608.1|3612.9|3606.9|2
1655812820000|2022-06-21 12:00:20|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1655812850000|2022-06-21 12:00:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655812860000|2022-06-21 12:01:00|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.1|3608.1|5
1655812870000|2022-06-21 12:01:10|3614.9|3608.9|3615.6|3609.6|3616.6|3610.6|3614.9|3608.9|4
1655812880000|2022-06-21 12:01:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|5
1655812900000|2022-06-21 12:01:40|3615.1|3609.1|3614.4|3608.4|3615.1|3609.1|3614.4|3608.4|4
1655812910000|2022-06-21 12:01:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655812930000|2022-06-21 12:02:10|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.4|3607.4|6
1655812940000|2022-06-21 12:02:20|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|4
1655812960000|2022-06-21 12:02:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655812970000|2022-06-21 12:02:50|3613.1|3607.1|3615.1|3609.1|3615.1|3609.1|3613.1|3607.1|3
1655812980000|2022-06-21 12:03:00|3614.9|3608.9|3613.6|3607.6|3614.9|3608.9|3613.6|3607.6|8
1655812990000|2022-06-21 12:03:10|3613.9|3607.9|3614.9|3608.9|3615.1|3609.1|3613.9|3607.9|5
1655813000000|2022-06-21 12:03:20|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1655813030000|2022-06-21 12:03:50|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|3
1655813040000|2022-06-21 12:04:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655813050000|2022-06-21 12:04:10|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1655813070000|2022-06-21 12:04:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655813080000|2022-06-21 12:04:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1655813090000|2022-06-21 12:04:50|3612.9|3606.9|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|3
1655813100000|2022-06-21 12:05:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1655813110000|2022-06-21 12:05:10|3613.6|3607.6|3614.6|3608.6|3615.1|3609.1|3613.6|3607.6|7
1655813120000|2022-06-21 12:05:20|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3613.9|3607.9|3
1655813130000|2022-06-21 12:05:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655813140000|2022-06-21 12:05:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655813230000|2022-06-21 12:07:10|3614.4|3608.4|3615.6|3609.6|3615.6|3609.6|3614.4|3608.4|3
1655813260000|2022-06-21 12:07:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655813290000|2022-06-21 12:08:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1655813300000|2022-06-21 12:08:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655813330000|2022-06-21 12:08:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655813360000|2022-06-21 12:09:20|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1655813390000|2022-06-21 12:09:50|3615.1|3609.1|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|4
1655813400000|2022-06-21 12:10:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|3
1655813410000|2022-06-21 12:10:10|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|5
1655813420000|2022-06-21 12:10:20|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1655813430000|2022-06-21 12:10:30|3614.9|3608.9|3613.6|3607.6|3614.9|3608.9|3613.6|3607.6|2
1655813440000|2022-06-21 12:10:40|3613.9|3607.9|3615.1|3609.1|3615.1|3609.1|3613.6|3607.6|7
1655813450000|2022-06-21 12:10:50|3615.4|3609.4|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|5
1655813460000|2022-06-21 12:11:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1655813470000|2022-06-21 12:11:10|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1655813480000|2022-06-21 12:11:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655813500000|2022-06-21 12:11:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655813520000|2022-06-21 12:12:00|3615.1|3609.1|3613.9|3607.9|3615.1|3609.1|3613.6|3607.6|6
1655813530000|2022-06-21 12:12:10|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.4|3607.4|5
1655813540000|2022-06-21 12:12:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655813580000|2022-06-21 12:13:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655813600000|2022-06-21 12:13:20|3613.4|3607.4|3612.1|3606.1|3613.4|3607.4|3612.1|3606.1|4
1655813610000|2022-06-21 12:13:30|3612.4|3606.4|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|2
1655813620000|2022-06-21 12:13:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1655813640000|2022-06-21 12:14:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655813650000|2022-06-21 12:14:10|3613.1|3607.1|3613.9|3607.9|3613.9|3607.9|3613.1|3607.1|3
1655813660000|2022-06-21 12:14:20|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|4
1655813670000|2022-06-21 12:14:30|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1655813680000|2022-06-21 12:14:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655813720000|2022-06-21 12:15:20|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.4|3606.4|3
1655813730000|2022-06-21 12:15:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655813760000|2022-06-21 12:16:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1655813790000|2022-06-21 12:16:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655813800000|2022-06-21 12:16:40|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|3
1655813810000|2022-06-21 12:16:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655813850000|2022-06-21 12:17:30|3615.6|3609.6|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|6
1655813870000|2022-06-21 12:17:50|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1655813880000|2022-06-21 12:18:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655813910000|2022-06-21 12:18:30|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1655813920000|2022-06-21 12:18:40|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655813940000|2022-06-21 12:19:00|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|3
1655813950000|2022-06-21 12:19:10|3615.1|3609.1|3616.6|3610.6|3616.6|3610.6|3615.1|3609.1|3
1655813980000|2022-06-21 12:19:40|3615.9|3609.9|3616.1|3610.1|3616.6|3610.6|3615.9|3609.9|3
1655813990000|2022-06-21 12:19:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.1|3609.1|3
1655814000000|2022-06-21 12:20:00|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|4
1655814010000|2022-06-21 12:20:10|3615.1|3609.1|3613.9|3607.9|3615.4|3609.4|3613.6|3607.6|6
1655814020000|2022-06-21 12:20:20|3614.1|3608.1|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|6
1655814030000|2022-06-21 12:20:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655814040000|2022-06-21 12:20:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|5
1655814050000|2022-06-21 12:20:50|3613.6|3607.6|3615.4|3609.4|3615.4|3609.4|3613.6|3607.6|7
1655814060000|2022-06-21 12:21:00|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|3
1655814080000|2022-06-21 12:21:20|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|2
1655814090000|2022-06-21 12:21:30|3616.1|3610.1|3615.6|3609.6|3616.9|3610.9|3615.6|3609.6|6
1655814110000|2022-06-21 12:21:50|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|3
1655814130000|2022-06-21 12:22:10|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|3
1655814140000|2022-06-21 12:22:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|8
1655814160000|2022-06-21 12:22:40|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1655814170000|2022-06-21 12:22:50|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|4
1655814180000|2022-06-21 12:23:00|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|3
1655814190000|2022-06-21 12:23:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655814200000|2022-06-21 12:23:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655814210000|2022-06-21 12:23:30|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|2
1655814220000|2022-06-21 12:23:40|3615.4|3609.4|3616.9|3610.9|3616.9|3610.9|3615.4|3609.4|5
1655814240000|2022-06-21 12:24:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655814260000|2022-06-21 12:24:20|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|3
1655814270000|2022-06-21 12:24:30|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|4
1655814280000|2022-06-21 12:24:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1655814290000|2022-06-21 12:24:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1655814300000|2022-06-21 12:25:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1655814330000|2022-06-21 12:25:30|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.6|3608.6|5
1655814340000|2022-06-21 12:25:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1655814380000|2022-06-21 12:26:20|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|4
1655814390000|2022-06-21 12:26:30|3616.4|3610.4|3615.4|3609.4|3616.6|3610.6|3615.4|3609.4|7
1655814420000|2022-06-21 12:27:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655814430000|2022-06-21 12:27:10|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1655814440000|2022-06-21 12:27:20|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|3
1655814460000|2022-06-21 12:27:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1655814470000|2022-06-21 12:27:50|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1655814490000|2022-06-21 12:28:10|3612.9|3606.9|3613.9|3607.9|3613.9|3607.9|3612.9|3606.9|2
1655814500000|2022-06-21 12:28:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1655814520000|2022-06-21 12:28:40|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1655814530000|2022-06-21 12:28:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655814540000|2022-06-21 12:29:00|3614.9|3608.9|3616.9|3610.9|3617.1|3611.1|3614.9|3608.9|9
1655814550000|2022-06-21 12:29:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|3
1655814560000|2022-06-21 12:29:20|3616.9|3610.9|3616.1|3610.1|3617.1|3611.1|3615.9|3609.9|5
1655814570000|2022-06-21 12:29:30|3616.4|3610.4|3617.4|3611.4|3617.4|3611.4|3616.4|3610.4|3
1655814580000|2022-06-21 12:29:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1655814600000|2022-06-21 12:30:00|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1655814610000|2022-06-21 12:30:10|3616.4|3610.4|3617.1|3611.1|3617.1|3611.1|3616.4|3610.4|2
1655814640000|2022-06-21 12:30:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655814650000|2022-06-21 12:30:50|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1655814660000|2022-06-21 12:31:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1655814670000|2022-06-21 12:31:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1655814690000|2022-06-21 12:31:30|3618.1|3612.1|3617.1|3611.1|3618.1|3612.1|3617.1|3611.1|2
1655814700000|2022-06-21 12:31:40|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|5
1655814710000|2022-06-21 12:31:50|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3615.9|3609.9|5
1655814720000|2022-06-21 12:32:00|3616.4|3610.4|3618.1|3612.1|3618.1|3612.1|3616.4|3610.4|5
1655814730000|2022-06-21 12:32:10|3618.6|3612.6|3619.4|3613.4|3619.4|3613.4|3618.6|3612.6|3
1655814740000|2022-06-21 12:32:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|4
1655814750000|2022-06-21 12:32:30|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1655814780000|2022-06-21 12:33:00|3617.6|3611.6|3618.6|3612.6|3618.6|3612.6|3617.6|3611.6|4
1655814810000|2022-06-21 12:33:30|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.1|3611.1|5
1655814830000|2022-06-21 12:33:50|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1655814870000|2022-06-21 12:34:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|4
1655814900000|2022-06-21 12:35:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1655814910000|2022-06-21 12:35:10|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1655814920000|2022-06-21 12:35:20|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|5
1655814930000|2022-06-21 12:35:30|3614.6|3608.6|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|5
1655814940000|2022-06-21 12:35:40|3613.9|3607.9|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|3
1655814950000|2022-06-21 12:35:50|3613.1|3607.1|3613.4|3607.4|3613.9|3607.9|3613.1|3607.1|3
1655814960000|2022-06-21 12:36:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1655814970000|2022-06-21 12:36:10|3614.1|3608.1|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|5
1655814980000|2022-06-21 12:36:20|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1655815000000|2022-06-21 12:36:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655815020000|2022-06-21 12:37:00|3613.9|3607.9|3612.1|3606.1|3613.9|3607.9|3612.1|3606.1|2
1655815030000|2022-06-21 12:37:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1655815040000|2022-06-21 12:37:20|3611.6|3605.6|3610.6|3604.6|3611.6|3605.6|3610.6|3604.6|3
1655815050000|2022-06-21 12:37:30|3610.4|3604.4|3610.4|3604.4|3610.6|3604.6|3609.9|3603.9|6
1655815060000|2022-06-21 12:37:40|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|7
1655815070000|2022-06-21 12:37:50|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3611.4|3605.4|3
1655815080000|2022-06-21 12:38:00|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|3
1655815090000|2022-06-21 12:38:10|3610.1|3604.1|3611.4|3605.4|3611.9|3605.9|3610.1|3604.1|5
1655815100000|2022-06-21 12:38:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655815130000|2022-06-21 12:38:50|3609.9|3603.9|3611.1|3605.1|3611.1|3605.1|3609.9|3603.9|4
1655815140000|2022-06-21 12:39:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1655815150000|2022-06-21 12:39:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1655815160000|2022-06-21 12:39:20|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1655815180000|2022-06-21 12:39:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655815190000|2022-06-21 12:39:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|3
1655815200000|2022-06-21 12:40:00|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|3
1655815210000|2022-06-21 12:40:10|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3609.9|3603.9|4
1655815220000|2022-06-21 12:40:20|3610.1|3604.1|3609.1|3603.1|3610.1|3604.1|3609.1|3603.1|3
1655815230000|2022-06-21 12:40:30|3608.9|3602.9|3604.6|3598.6|3608.9|3602.9|3604.1|3598.1|9
1655815240000|2022-06-21 12:40:40|3606.4|3600.4|3605.1|3599.1|3606.4|3600.4|3604.9|3598.9|8
1655815250000|2022-06-21 12:40:50|3605.6|3599.6|3604.9|3598.9|3605.9|3599.9|3604.9|3598.9|9
1655815260000|2022-06-21 12:41:00|3603.9|3597.9|3603.4|3597.4|3605.1|3599.1|3603.4|3597.4|9
1655815270000|2022-06-21 12:41:10|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1655815280000|2022-06-21 12:41:20|3603.1|3597.1|3605.6|3599.6|3605.6|3599.6|3603.1|3597.1|6
1655815290000|2022-06-21 12:41:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1655815300000|2022-06-21 12:41:40|3606.4|3600.4|3607.4|3601.4|3607.4|3601.4|3606.4|3600.4|3
1655815320000|2022-06-21 12:42:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1655815340000|2022-06-21 12:42:20|3608.6|3602.6|3606.6|3600.6|3608.6|3602.6|3606.4|3600.4|5
1655815350000|2022-06-21 12:42:30|3606.9|3600.9|3606.1|3600.1|3606.9|3600.9|3606.1|3600.1|2
1655815360000|2022-06-21 12:42:40|3605.9|3599.9|3604.4|3598.4|3605.9|3599.9|3604.4|3598.4|3
1655815370000|2022-06-21 12:42:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1655815380000|2022-06-21 12:43:00|3604.4|3598.4|3605.4|3599.4|3605.4|3599.4|3604.4|3598.4|3
1655815410000|2022-06-21 12:43:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1655815420000|2022-06-21 12:43:40|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|3
1655815430000|2022-06-21 12:43:50|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|4
1655815440000|2022-06-21 12:44:00|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|2
1655815450000|2022-06-21 12:44:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1655815490000|2022-06-21 12:44:50|3605.6|3599.6|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|4
1655815500000|2022-06-21 12:45:00|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3604.9|3598.9|13
1655815510000|2022-06-21 12:45:10|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3604.6|3598.6|3
1655815520000|2022-06-21 12:45:20|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1655815530000|2022-06-21 12:45:30|3604.1|3598.1|3602.6|3596.6|3604.1|3598.1|3602.6|3596.6|3
1655815540000|2022-06-21 12:45:40|3602.4|3596.4|3601.1|3595.1|3602.6|3596.6|3601.1|3595.1|6
1655815550000|2022-06-21 12:45:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1655815560000|2022-06-21 12:46:00|3601.4|3595.4|3601.9|3595.9|3602.4|3596.4|3601.4|3595.4|4
1655815580000|2022-06-21 12:46:20|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1655815600000|2022-06-21 12:46:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1655815620000|2022-06-21 12:47:00|3601.1|3595.1|3600.4|3594.4|3601.4|3595.4|3600.4|3594.4|5
1655815630000|2022-06-21 12:47:10|3600.1|3594.1|3598.6|3592.6|3600.1|3594.1|3598.6|3592.6|3
1655815640000|2022-06-21 12:47:20|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|3
1655815650000|2022-06-21 12:47:30|3597.6|3591.6|3598.9|3592.9|3598.9|3592.9|3596.6|3590.6|10
1655815660000|2022-06-21 12:47:40|3599.1|3593.1|3600.1|3594.1|3600.4|3594.4|3599.1|3593.1|8
1655815670000|2022-06-21 12:47:50|3599.9|3593.9|3599.6|3593.6|3600.6|3594.6|3599.6|3593.6|4
1655815680000|2022-06-21 12:48:00|3599.9|3593.9|3598.4|3592.4|3599.9|3593.9|3598.4|3592.4|3
1655815710000|2022-06-21 12:48:30|3598.1|3592.1|3597.1|3591.1|3598.1|3592.1|3597.1|3591.1|4
1655815720000|2022-06-21 12:48:40|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3595.4|3589.4|6
1655815730000|2022-06-21 12:48:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655815740000|2022-06-21 12:49:00|3599.6|3593.6|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|3
1655815750000|2022-06-21 12:49:10|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|3
1655815760000|2022-06-21 12:49:20|3601.6|3595.6|3599.9|3593.9|3601.6|3595.6|3599.9|3593.9|4
1655815770000|2022-06-21 12:49:30|3599.6|3593.6|3598.4|3592.4|3599.6|3593.6|3597.9|3591.9|8
1655815780000|2022-06-21 12:49:40|3597.9|3591.9|3596.6|3590.6|3598.4|3592.4|3596.6|3590.6|8
1655815790000|2022-06-21 12:49:50|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1655815810000|2022-06-21 12:50:10|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|3
1655815820000|2022-06-21 12:50:20|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1655815840000|2022-06-21 12:50:40|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|3
1655815850000|2022-06-21 12:50:50|3598.4|3592.4|3598.4|3592.4|3599.1|3593.1|3598.1|3592.1|6
1655815860000|2022-06-21 12:51:00|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|3
1655815870000|2022-06-21 12:51:10|3598.6|3592.6|3597.9|3591.9|3598.6|3592.6|3597.6|3591.6|7
1655815880000|2022-06-21 12:51:20|3597.6|3591.6|3596.4|3590.4|3597.6|3591.6|3596.4|3590.4|3
1655815890000|2022-06-21 12:51:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|3
1655815900000|2022-06-21 12:51:40|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1655815910000|2022-06-21 12:51:50|3595.9|3589.9|3595.1|3589.1|3595.9|3589.9|3595.1|3589.1|2
1655815920000|2022-06-21 12:52:00|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1655815930000|2022-06-21 12:52:10|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|3
1655815940000|2022-06-21 12:52:20|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|2
1655815960000|2022-06-21 12:52:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1655815970000|2022-06-21 12:52:50|3595.9|3589.9|3596.9|3590.9|3596.9|3590.9|3595.9|3589.9|4
1655815980000|2022-06-21 12:53:00|3598.1|3592.1|3597.1|3591.1|3598.4|3592.4|3596.9|3590.9|6
1655815990000|2022-06-21 12:53:10|3597.4|3591.4|3599.1|3593.1|3599.1|3593.1|3597.4|3591.4|5
1655816000000|2022-06-21 12:53:20|3598.9|3592.9|3597.6|3591.6|3598.9|3592.9|3597.6|3591.6|4
1655816010000|2022-06-21 12:53:30|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1655816020000|2022-06-21 12:53:40|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|6
1655816030000|2022-06-21 12:53:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|3
1655816050000|2022-06-21 12:54:10|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.4|3590.4|3
1655816060000|2022-06-21 12:54:20|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655816070000|2022-06-21 12:54:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1655816080000|2022-06-21 12:54:40|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1655816090000|2022-06-21 12:54:50|3595.6|3589.6|3596.4|3590.4|3596.6|3590.6|3595.6|3589.6|4
1655816100000|2022-06-21 12:55:00|3596.6|3590.6|3594.9|3588.9|3596.9|3590.9|3594.9|3588.9|4
1655816110000|2022-06-21 12:55:10|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1655816120000|2022-06-21 12:55:20|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1655816150000|2022-06-21 12:55:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1655816180000|2022-06-21 12:56:20|3597.4|3591.4|3598.9|3592.9|3598.9|3592.9|3597.1|3591.1|4
1655816190000|2022-06-21 12:56:30|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|2
1655816200000|2022-06-21 12:56:40|3598.4|3592.4|3596.6|3590.6|3598.4|3592.4|3596.6|3590.6|4
1655816220000|2022-06-21 12:57:00|3596.9|3590.9|3597.9|3591.9|3598.1|3592.1|3596.9|3590.9|4
1655816230000|2022-06-21 12:57:10|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|3
1655816240000|2022-06-21 12:57:20|3596.9|3590.9|3597.1|3591.1|3597.4|3591.4|3596.9|3590.9|3
1655816260000|2022-06-21 12:57:40|3596.9|3590.9|3594.4|3588.4|3596.9|3590.9|3594.1|3588.1|7
1655816270000|2022-06-21 12:57:50|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1655816280000|2022-06-21 12:58:00|3593.4|3587.4|3593.6|3587.6|3593.6|3587.6|3593.4|3587.4|2
1655816290000|2022-06-21 12:58:10|3594.4|3588.4|3595.6|3589.6|3595.6|3589.6|3594.4|3588.4|3
1655816300000|2022-06-21 12:58:20|3595.4|3589.4|3594.6|3588.6|3595.4|3589.4|3594.4|3588.4|4
1655816310000|2022-06-21 12:58:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1655816330000|2022-06-21 12:58:50|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1655816340000|2022-06-21 12:59:00|3593.6|3587.6|3596.6|3590.6|3596.9|3590.9|3593.6|3587.6|9
1655816350000|2022-06-21 12:59:10|3596.9|3590.9|3598.4|3592.4|3598.4|3592.4|3596.9|3590.9|6
1655816370000|2022-06-21 12:59:30|3598.1|3592.1|3597.1|3591.1|3598.1|3592.1|3597.1|3591.1|2
1655816380000|2022-06-21 12:59:40|3597.4|3591.4|3598.4|3592.4|3598.4|3592.4|3597.4|3591.4|6
1655816400000|2022-06-21 13:00:00|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3594.6|3588.6|21
1655816410000|2022-06-21 13:00:10|3597.1|3591.1|3600.9|3594.9|3600.9|3594.9|3596.9|3590.9|11
1655816420000|2022-06-21 13:00:20|3601.1|3595.1|3602.4|3596.4|3602.4|3596.4|3600.9|3594.9|8
1655816430000|2022-06-21 13:00:30|3601.9|3595.9|3600.1|3594.1|3601.9|3595.9|3599.9|3593.9|6
1655816440000|2022-06-21 13:00:40|3600.4|3594.4|3602.6|3596.6|3602.6|3596.6|3600.4|3594.4|4
1655816450000|2022-06-21 13:00:50|3602.1|3596.1|3602.1|3596.1|3603.4|3597.4|3602.1|3596.1|7
1655816460000|2022-06-21 13:01:00|3601.9|3595.9|3603.1|3597.1|3603.6|3597.6|3601.9|3595.9|6
1655816470000|2022-06-21 13:01:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|8
1655816480000|2022-06-21 13:01:20|3605.1|3599.1|3605.6|3599.6|3607.9|3601.9|3604.9|3598.9|14
1655816490000|2022-06-21 13:01:30|3605.4|3599.4|3606.9|3600.9|3606.9|3600.9|3605.4|3599.4|9
1655816500000|2022-06-21 13:01:40|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3604.9|3598.9|5
1655816510000|2022-06-21 13:01:50|3604.9|3598.9|3607.1|3601.1|3607.1|3601.1|3604.6|3598.6|12
1655816520000|2022-06-21 13:02:00|3608.1|3602.1|3612|3606|3612|3606|3608.1|3602.1|9
1655816530000|2022-06-21 13:02:10|3610.5|3604.5|3613.5|3607.5|3613.8|3607.8|3610.5|3604.5|9
1655816540000|2022-06-21 13:02:20|3613.3|3607.3|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|7
1655816550000|2022-06-21 13:02:30|3612.5|3606.5|3610.9|3604.9|3612.9|3606.9|3610.9|3604.9|11
1655816560000|2022-06-21 13:02:40|3611|3605|3610.5|3604.5|3611|3605|3609.4|3603.4|12
1655816570000|2022-06-21 13:02:50|3610|3604|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|13
1655816580000|2022-06-21 13:03:00|3611.1|3605.1|3612.4|3606.4|3612.5|3606.5|3611.1|3605.1|20
1655816590000|2022-06-21 13:03:10|3611.8|3605.8|3613.3|3607.3|3613.9|3607.9|3611.8|3605.8|17
1655816600000|2022-06-21 13:03:20|3613.1|3607.1|3612.8|3606.8|3613.1|3607.1|3610.5|3604.5|14
1655816610000|2022-06-21 13:03:30|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|4
1655816620000|2022-06-21 13:03:40|3613.1|3607.1|3613.3|3607.3|3613.3|3607.3|3613.1|3607.1|2
1655816630000|2022-06-21 13:03:50|3613.4|3607.4|3613.3|3607.3|3614.6|3608.6|3613.3|3607.3|8
1655816640000|2022-06-21 13:04:00|3613.8|3607.8|3614|3608|3614.8|3608.8|3613.8|3607.8|10
1655816650000|2022-06-21 13:04:10|3613.8|3607.8|3612.4|3606.4|3613.8|3607.8|3612|3606|10
1655816660000|2022-06-21 13:04:20|3612.6|3606.6|3612.4|3606.4|3614.3|3608.3|3611.9|3605.9|17
1655816670000|2022-06-21 13:04:30|3612.5|3606.5|3610.3|3604.3|3612.5|3606.5|3610|3604|15
1655816680000|2022-06-21 13:04:40|3610.5|3604.5|3610.4|3604.4|3610.5|3604.5|3609.8|3603.8|6
1655816700000|2022-06-21 13:05:00|3611.3|3605.3|3610.4|3604.4|3612|3606|3609.5|3603.5|12
1655816710000|2022-06-21 13:05:10|3611.1|3605.1|3609.3|3603.3|3611.1|3605.1|3609.3|3603.3|9
1655816720000|2022-06-21 13:05:20|3609.5|3603.5|3610.6|3604.6|3610.6|3604.6|3609.5|3603.5|5
1655816730000|2022-06-21 13:05:30|3611.1|3605.1|3613.6|3607.6|3613.6|3607.6|3611.1|3605.1|9
1655816740000|2022-06-21 13:05:40|3613.9|3607.9|3614.9|3608.9|3614.9|3608.9|3613.6|3607.6|8
1655816750000|2022-06-21 13:05:50|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|4
1655816760000|2022-06-21 13:06:00|3614.6|3608.6|3616.1|3610.1|3616.1|3610.1|3614.6|3608.6|7
1655816770000|2022-06-21 13:06:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1655816780000|2022-06-21 13:06:20|3616.1|3610.1|3614.9|3608.9|3616.1|3610.1|3614.9|3608.9|5
1655816790000|2022-06-21 13:06:30|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|4
1655816800000|2022-06-21 13:06:40|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|3
1655816810000|2022-06-21 13:06:50|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|5
1655816830000|2022-06-21 13:07:10|3614.4|3608.4|3615.6|3609.6|3615.6|3609.6|3614.4|3608.4|4
1655816840000|2022-06-21 13:07:20|3615.4|3609.4|3614.4|3608.4|3615.4|3609.4|3614.1|3608.1|5
1655816850000|2022-06-21 13:07:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655816870000|2022-06-21 13:07:50|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1655816880000|2022-06-21 13:08:00|3615.6|3609.6|3616.6|3610.6|3616.6|3610.6|3615.1|3609.1|6
1655816890000|2022-06-21 13:08:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|3
1655816900000|2022-06-21 13:08:20|3616.1|3610.1|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|3
1655816920000|2022-06-21 13:08:40|3616.4|3610.4|3618|3612|3618|3612|3616.4|3610.4|7
1655816930000|2022-06-21 13:08:50|3618.3|3612.3|3619.1|3613.1|3619.1|3613.1|3618.3|3612.3|2
1655816940000|2022-06-21 13:09:00|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|2
1655816950000|2022-06-21 13:09:10|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655816960000|2022-06-21 13:09:20|3620.9|3614.9|3621.9|3615.9|3621.9|3615.9|3620.9|3614.9|5
1655816970000|2022-06-21 13:09:30|3621.6|3615.6|3619.9|3613.9|3621.6|3615.6|3619.9|3613.9|10
1655816980000|2022-06-21 13:09:40|3619.6|3613.6|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|6
1655816990000|2022-06-21 13:09:50|3619.6|3613.6|3618.6|3612.6|3619.6|3613.6|3618.1|3612.1|6
1655817000000|2022-06-21 13:10:00|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.4|3611.4|7
1655817010000|2022-06-21 13:10:10|3618.1|3612.1|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|7
1655817020000|2022-06-21 13:10:20|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|3
1655817030000|2022-06-21 13:10:30|3618.1|3612.1|3616.6|3610.6|3618.1|3612.1|3616.1|3610.1|8
1655817040000|2022-06-21 13:10:40|3617.4|3611.4|3617.9|3611.9|3618.1|3612.1|3617.4|3611.4|5
1655817050000|2022-06-21 13:10:50|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.4|3610.4|6
1655817060000|2022-06-21 13:11:00|3617.1|3611.1|3616.6|3610.6|3618.1|3612.1|3616.6|3610.6|7
1655817070000|2022-06-21 13:11:10|3617.6|3611.6|3619.1|3613.1|3619.6|3613.6|3616.9|3610.9|12
1655817080000|2022-06-21 13:11:20|3619.6|3613.6|3620.4|3614.4|3620.4|3614.4|3619.6|3613.6|9
1655817090000|2022-06-21 13:11:30|3620.6|3614.6|3620.1|3614.1|3620.6|3614.6|3619.6|3613.6|9
1655817100000|2022-06-21 13:11:40|3619.9|3613.9|3619.1|3613.1|3620.1|3614.1|3619.1|3613.1|13
1655817110000|2022-06-21 13:11:50|3619.4|3613.4|3617.4|3611.4|3619.4|3613.4|3617.4|3611.4|14
1655817120000|2022-06-21 13:12:00|3618.4|3612.4|3619.1|3613.1|3619.1|3613.1|3618.4|3612.4|4
1655817130000|2022-06-21 13:12:10|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|6
1655817140000|2022-06-21 13:12:20|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1655817150000|2022-06-21 13:12:30|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1655817160000|2022-06-21 13:12:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|4
1655817170000|2022-06-21 13:12:50|3618.6|3612.6|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|7
1655817180000|2022-06-21 13:13:00|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|6
1655817190000|2022-06-21 13:13:10|3619.9|3613.9|3619.6|3613.6|3620.4|3614.4|3619.6|3613.6|7
1655817200000|2022-06-21 13:13:20|3619.9|3613.9|3617.9|3611.9|3619.9|3613.9|3617.4|3611.4|9
1655817210000|2022-06-21 13:13:30|3617.4|3611.4|3616.1|3610.1|3617.9|3611.9|3616.1|3610.1|9
1655817220000|2022-06-21 13:13:40|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|4
1655817230000|2022-06-21 13:13:50|3615.6|3609.6|3615.6|3609.6|3616.4|3610.4|3615.4|3609.4|15
1655817240000|2022-06-21 13:14:00|3615.4|3609.4|3614.9|3608.9|3615.6|3609.6|3614.1|3608.1|15
1655817250000|2022-06-21 13:14:10|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|3
1655817260000|2022-06-21 13:14:20|3614.6|3608.6|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|5
1655817270000|2022-06-21 13:14:30|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1655817280000|2022-06-21 13:14:40|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|4
1655817290000|2022-06-21 13:14:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655817300000|2022-06-21 13:15:00|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|2
1655817310000|2022-06-21 13:15:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1655817320000|2022-06-21 13:15:20|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|3
1655817330000|2022-06-21 13:15:30|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|3
1655817350000|2022-06-21 13:15:50|3616.1|3610.1|3617.9|3611.9|3618.1|3612.1|3616.1|3610.1|11
1655817360000|2022-06-21 13:16:00|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|3
1655817370000|2022-06-21 13:16:10|3617.4|3611.4|3615.9|3609.9|3617.4|3611.4|3615.9|3609.9|8
1655817380000|2022-06-21 13:16:20|3615.6|3609.6|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|7
1655817390000|2022-06-21 13:16:30|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.4|3606.4|8
1655817400000|2022-06-21 13:16:40|3612.1|3606.1|3613.1|3607.1|3613.1|3607.1|3612.1|3606.1|9
1655817410000|2022-06-21 13:16:50|3613.4|3607.4|3613.4|3607.4|3613.9|3607.9|3613.1|3607.1|8
1655817420000|2022-06-21 13:17:00|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3610.9|3604.9|11
1655817430000|2022-06-21 13:17:10|3611.1|3605.1|3611.4|3605.4|3611.9|3605.9|3611.1|3605.1|6
1655817450000|2022-06-21 13:17:30|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3610.6|3604.6|6
1655817460000|2022-06-21 13:17:40|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|6
1655817470000|2022-06-21 13:17:50|3610.9|3604.9|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|4
1655817480000|2022-06-21 13:18:00|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|10
1655817490000|2022-06-21 13:18:10|3610.4|3604.4|3611.1|3605.1|3611.1|3605.1|3610.4|3604.4|2
1655817510000|2022-06-21 13:18:30|3611.4|3605.4|3609.6|3603.6|3611.4|3605.4|3609.4|3603.4|11
1655817520000|2022-06-21 13:18:40|3609.4|3603.4|3610.9|3604.9|3610.9|3604.9|3609.4|3603.4|7
1655817530000|2022-06-21 13:18:50|3611.1|3605.1|3612.9|3606.9|3612.9|3606.9|3611.1|3605.1|4
1655817540000|2022-06-21 13:19:00|3613.4|3607.4|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|3
1655817550000|2022-06-21 13:19:10|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3613.9|3607.9|3
1655817560000|2022-06-21 13:19:20|3613.9|3607.9|3611.9|3605.9|3613.9|3607.9|3611.9|3605.9|6
1655817570000|2022-06-21 13:19:30|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1655817580000|2022-06-21 13:19:40|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|3
1655817590000|2022-06-21 13:19:50|3610.4|3604.4|3609.4|3603.4|3610.6|3604.6|3609.4|3603.4|11
1655817600000|2022-06-21 13:20:00|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|4
1655817620000|2022-06-21 13:20:20|3609.6|3603.6|3608.6|3602.6|3609.6|3603.6|3608.4|3602.4|6
1655817630000|2022-06-21 13:20:30|3608.9|3602.9|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|4
1655817650000|2022-06-21 13:20:50|3609.1|3603.1|3610.1|3604.1|3610.9|3604.9|3609.1|3603.1|10
1655817660000|2022-06-21 13:21:00|3610.4|3604.4|3611.9|3605.9|3611.9|3605.9|3609.9|3603.9|19
1655817670000|2022-06-21 13:21:10|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|3
1655817680000|2022-06-21 13:21:20|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1655817690000|2022-06-21 13:21:30|3611.4|3605.4|3611.9|3605.9|3612.1|3606.1|3611.4|3605.4|4
1655817700000|2022-06-21 13:21:40|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|3
1655817710000|2022-06-21 13:21:50|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|2
1655817720000|2022-06-21 13:22:00|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1655817730000|2022-06-21 13:22:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1655817740000|2022-06-21 13:22:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655817750000|2022-06-21 13:22:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655817760000|2022-06-21 13:22:40|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|5
1655817770000|2022-06-21 13:22:50|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.1|3605.1|4
1655817780000|2022-06-21 13:23:00|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|5
1655817790000|2022-06-21 13:23:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|3
1655817800000|2022-06-21 13:23:20|3612.1|3606.1|3610.9|3604.9|3612.1|3606.1|3610.9|3604.9|7
1655817810000|2022-06-21 13:23:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1655817820000|2022-06-21 13:23:40|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|4
1655817830000|2022-06-21 13:23:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1655817840000|2022-06-21 13:24:00|3611.1|3605.1|3613.1|3607.1|3613.1|3607.1|3611.1|3605.1|5
1655817850000|2022-06-21 13:24:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|7
1655817860000|2022-06-21 13:24:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1655817870000|2022-06-21 13:24:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|3
1655817880000|2022-06-21 13:24:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1655817890000|2022-06-21 13:24:50|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1655817900000|2022-06-21 13:25:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1655817920000|2022-06-21 13:25:20|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|2
1655817930000|2022-06-21 13:25:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1655817950000|2022-06-21 13:25:50|3614.4|3608.4|3612.9|3606.9|3614.4|3608.4|3612.9|3606.9|5
1655817960000|2022-06-21 13:26:00|3613.1|3607.1|3613.9|3607.9|3613.9|3607.9|3613.1|3607.1|4
1655817970000|2022-06-21 13:26:10|3614.9|3608.9|3614.4|3608.4|3615.1|3609.1|3614.1|3608.1|7
1655817980000|2022-06-21 13:26:20|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655817990000|2022-06-21 13:26:30|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1655818000000|2022-06-21 13:26:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1655818020000|2022-06-21 13:27:00|3614.4|3608.4|3616.4|3610.4|3616.4|3610.4|3614.4|3608.4|2
1655818030000|2022-06-21 13:27:10|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|4
1655818040000|2022-06-21 13:27:20|3619.4|3613.4|3617.4|3611.4|3619.4|3613.4|3617.4|3611.4|11
1655818060000|2022-06-21 13:27:40|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1655818080000|2022-06-21 13:28:00|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1655818090000|2022-06-21 13:28:10|3617.9|3611.9|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|4
1655818110000|2022-06-21 13:28:30|3618.1|3612.1|3618.9|3612.9|3619.1|3613.1|3618.1|3612.1|4
1655818120000|2022-06-21 13:28:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1655818130000|2022-06-21 13:28:50|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1655818140000|2022-06-21 13:29:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655818150000|2022-06-21 13:29:10|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1655818160000|2022-06-21 13:29:20|3619.1|3613.1|3618.1|3612.1|3619.1|3613.1|3617.6|3611.6|7
1655818170000|2022-06-21 13:29:30|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.1|3611.1|7
1655818180000|2022-06-21 13:29:40|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1655818190000|2022-06-21 13:29:50|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|10
1655818200000|2022-06-21 13:30:00|3616.9|3610.9|3621.4|3615.4|3621.4|3615.4|3616.9|3610.9|24
1655818210000|2022-06-21 13:30:10|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3619.6|3613.6|16
1655818220000|2022-06-21 13:30:20|3620.6|3614.6|3620.6|3614.6|3621.1|3615.1|3619.1|3613.1|19
1655818230000|2022-06-21 13:30:30|3620.4|3614.4|3620.8|3614.8|3620.9|3614.9|3619.9|3613.9|12
1655818240000|2022-06-21 13:30:40|3620.3|3614.3|3620.5|3614.5|3621.9|3615.9|3620.1|3614.1|17
1655818250000|2022-06-21 13:30:50|3621.6|3615.6|3621.1|3615.1|3622|3616|3620.5|3614.5|17
1655818260000|2022-06-21 13:31:00|3621|3615|3620.3|3614.3|3622|3616|3620.3|3614.3|15
1655818270000|2022-06-21 13:31:10|3620.5|3614.5|3621|3615|3621.3|3615.3|3620.5|3614.5|6
1655818280000|2022-06-21 13:31:20|3621.1|3615.1|3621.4|3615.4|3621.5|3615.5|3620.9|3614.9|6
1655818290000|2022-06-21 13:31:30|3621.1|3615.1|3621.5|3615.5|3621.5|3615.5|3620.9|3614.9|4
1655818300000|2022-06-21 13:31:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655818310000|2022-06-21 13:31:50|3622.1|3616.1|3621.1|3615.1|3622.4|3616.4|3620.9|3614.9|10
1655818320000|2022-06-21 13:32:00|3621.4|3615.4|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|13
1655818330000|2022-06-21 13:32:10|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|6
1655818340000|2022-06-21 13:32:20|3621.9|3615.9|3621.6|3615.6|3622.1|3616.1|3620.9|3614.9|15
1655818350000|2022-06-21 13:32:30|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.1|3615.1|11
1655818360000|2022-06-21 13:32:40|3620.9|3614.9|3620.1|3614.1|3620.9|3614.9|3619.6|3613.6|14
1655818370000|2022-06-21 13:32:50|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3618.6|3612.6|13
1655818380000|2022-06-21 13:33:00|3619.9|3613.9|3619.4|3613.4|3620.6|3614.6|3619.1|3613.1|13
1655818390000|2022-06-21 13:33:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.6|3612.6|11
1655818400000|2022-06-21 13:33:20|3619.1|3613.1|3618.4|3612.4|3619.1|3613.1|3617.6|3611.6|3
1655818410000|2022-06-21 13:33:30|3618.6|3612.6|3618.6|3612.6|3619.1|3613.1|3617.6|3611.6|8
1655818420000|2022-06-21 13:33:40|3618.4|3612.4|3619.4|3613.4|3619.6|3613.6|3618.4|3612.4|9
1655818430000|2022-06-21 13:33:50|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3617.4|3611.4|15
1655818440000|2022-06-21 13:34:00|3618.6|3612.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|10
1655818450000|2022-06-21 13:34:10|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3617.9|3611.9|11
1655818460000|2022-06-21 13:34:20|3617.9|3611.9|3618.4|3612.4|3618.6|3612.6|3617.4|3611.4|15
1655818470000|2022-06-21 13:34:30|3618.1|3612.1|3617.4|3611.4|3618.1|3612.1|3617.4|3611.4|12
1655818480000|2022-06-21 13:34:40|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|4
1655818490000|2022-06-21 13:34:50|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|6
1655818500000|2022-06-21 13:35:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|3
1655818510000|2022-06-21 13:35:10|3616.6|3610.6|3614.6|3608.6|3616.9|3610.9|3614.4|3608.4|11
1655818520000|2022-06-21 13:35:20|3614.9|3608.9|3614.4|3608.4|3615.1|3609.1|3614.4|3608.4|4
1655818530000|2022-06-21 13:35:30|3614.6|3608.6|3616.1|3610.1|3616.1|3610.1|3614.4|3608.4|6
1655818540000|2022-06-21 13:35:40|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|3
1655818550000|2022-06-21 13:35:50|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|2
1655818560000|2022-06-21 13:36:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1655818570000|2022-06-21 13:36:10|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3615.4|3609.4|6
1655818580000|2022-06-21 13:36:20|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1655818590000|2022-06-21 13:36:30|3615.9|3609.9|3614.4|3608.4|3615.9|3609.9|3614.4|3608.4|6
1655818600000|2022-06-21 13:36:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|7
1655818610000|2022-06-21 13:36:50|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1655818620000|2022-06-21 13:37:00|3614.1|3608.1|3616.1|3610.1|3617.4|3611.4|3614.1|3608.1|14
1655818630000|2022-06-21 13:37:10|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1655818640000|2022-06-21 13:37:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|5
1655818650000|2022-06-21 13:37:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1655818660000|2022-06-21 13:37:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1655818670000|2022-06-21 13:37:50|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|5
1655818680000|2022-06-21 13:38:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1655818690000|2022-06-21 13:38:10|3616.9|3610.9|3618.6|3612.6|3618.6|3612.6|3616.9|3610.9|5
1655818700000|2022-06-21 13:38:20|3618.9|3612.9|3619.1|3613.1|3619.4|3613.4|3618.9|3612.9|3
1655818710000|2022-06-21 13:38:30|3619.4|3613.4|3621.1|3615.1|3621.1|3615.1|3619.4|3613.4|5
1655818720000|2022-06-21 13:38:40|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|3
1655818730000|2022-06-21 13:38:50|3621.1|3615.1|3620.1|3614.1|3621.4|3615.4|3620.1|3614.1|5
1655818740000|2022-06-21 13:39:00|3619.9|3613.9|3621.6|3615.6|3621.6|3615.6|3619.9|3613.9|6
1655818760000|2022-06-21 13:39:20|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1655818770000|2022-06-21 13:39:30|3621.9|3615.9|3621.1|3615.1|3622.1|3616.1|3621.1|3615.1|3
1655818780000|2022-06-21 13:39:40|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|4
1655818800000|2022-06-21 13:40:00|3621.9|3615.9|3621.4|3615.4|3621.9|3615.9|3621.1|3615.1|5
1655818810000|2022-06-21 13:40:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1655818820000|2022-06-21 13:40:20|3620.9|3614.9|3621.9|3615.9|3621.9|3615.9|3620.9|3614.9|5
1655818840000|2022-06-21 13:40:40|3622.1|3616.1|3621.4|3615.4|3622.1|3616.1|3621.4|3615.4|4
1655818850000|2022-06-21 13:40:50|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.6|3614.6|4
1655818860000|2022-06-21 13:41:00|3621.1|3615.1|3621.4|3615.4|3622.1|3616.1|3621.1|3615.1|8
1655818870000|2022-06-21 13:41:10|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|6
1655818890000|2022-06-21 13:41:30|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1655818920000|2022-06-21 13:42:00|3621.1|3615.1|3620.1|3614.1|3621.1|3615.1|3620.1|3614.1|4
1655818930000|2022-06-21 13:42:10|3620.4|3614.4|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|3
1655818940000|2022-06-21 13:42:20|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|3
1655818960000|2022-06-21 13:42:40|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1655818970000|2022-06-21 13:42:50|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1655818980000|2022-06-21 13:43:00|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1655818990000|2022-06-21 13:43:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655819000000|2022-06-21 13:43:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655819010000|2022-06-21 13:43:30|3620.6|3614.6|3619.6|3613.6|3620.6|3614.6|3619.6|3613.6|7
1655819020000|2022-06-21 13:43:40|3619.9|3613.9|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|5
1655819030000|2022-06-21 13:43:50|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1655819050000|2022-06-21 13:44:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655819060000|2022-06-21 13:44:20|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3618.6|3612.6|6
1655819070000|2022-06-21 13:44:30|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|4
1655819080000|2022-06-21 13:44:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|4
1655819090000|2022-06-21 13:44:50|3619.6|3613.6|3620.6|3614.6|3621.6|3615.6|3619.3|3613.3|11
1655819100000|2022-06-21 13:45:00|3620.9|3614.9|3620.4|3614.4|3621.4|3615.4|3620.4|3614.4|7
1655819110000|2022-06-21 13:45:10|3620.1|3614.1|3618.9|3612.9|3620.4|3614.4|3617.6|3611.6|10
1655819120000|2022-06-21 13:45:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655819130000|2022-06-21 13:45:30|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|9
1655819140000|2022-06-21 13:45:40|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|4
1655819150000|2022-06-21 13:45:50|3618.9|3612.9|3619.6|3613.6|3619.6|3613.6|3618.9|3612.9|2
1655819160000|2022-06-21 13:46:00|3619.9|3613.9|3621.4|3615.4|3621.4|3615.4|3619.9|3613.9|9
1655819170000|2022-06-21 13:46:10|3621.1|3615.1|3622.1|3616.1|3622.1|3616.1|3621.1|3615.1|4
1655819180000|2022-06-21 13:46:20|3622.4|3616.4|3625.1|3619.1|3625.1|3619.1|3622.4|3616.4|8
1655819190000|2022-06-21 13:46:30|3625.4|3619.4|3626.4|3620.4|3626.6|3620.6|3625.4|3619.4|10
1655819200000|2022-06-21 13:46:40|3626.1|3620.1|3625.6|3619.6|3627.1|3621.1|3625.6|3619.6|10
1655819210000|2022-06-21 13:46:50|3625.4|3619.4|3623.9|3617.9|3625.4|3619.4|3623.9|3617.9|6
1655819220000|2022-06-21 13:47:00|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|4
1655819230000|2022-06-21 13:47:10|3623.6|3617.6|3622.1|3616.1|3623.6|3617.6|3621.1|3615.1|6
1655819240000|2022-06-21 13:47:20|3621.9|3615.9|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|5
1655819250000|2022-06-21 13:47:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|3
1655819260000|2022-06-21 13:47:40|3621.4|3615.4|3621.1|3615.1|3621.6|3615.6|3620.6|3614.6|5
1655819270000|2022-06-21 13:47:50|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|9
1655819280000|2022-06-21 13:48:00|3621.6|3615.6|3621.1|3615.1|3621.9|3615.9|3620.6|3614.6|8
1655819290000|2022-06-21 13:48:10|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1655819300000|2022-06-21 13:48:20|3621.4|3615.4|3622.4|3616.4|3622.6|3616.6|3621.4|3615.4|3
1655819310000|2022-06-21 13:48:30|3622.1|3616.1|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|5
1655819320000|2022-06-21 13:48:40|3622.9|3616.9|3622.6|3616.6|3623.1|3617.1|3622.6|3616.6|4
1655819330000|2022-06-21 13:48:50|3622.4|3616.4|3621.4|3615.4|3622.4|3616.4|3621.1|3615.1|5
1655819340000|2022-06-21 13:49:00|3621.6|3615.6|3623.1|3617.1|3623.1|3617.1|3621.6|3615.6|6
1655819350000|2022-06-21 13:49:10|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1655819360000|2022-06-21 13:49:20|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1655819370000|2022-06-21 13:49:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1655819380000|2022-06-21 13:49:40|3623.1|3617.1|3624.9|3618.9|3625.1|3619.1|3623.1|3617.1|5
1655819390000|2022-06-21 13:49:50|3625.1|3619.1|3625.9|3619.9|3625.9|3619.9|3625.1|3619.1|4
1655819400000|2022-06-21 13:50:00|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|2
1655819410000|2022-06-21 13:50:10|3625.6|3619.6|3623.1|3617.1|3625.6|3619.6|3623.1|3617.1|10
1655819420000|2022-06-21 13:50:20|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3622.1|3616.1|3
1655819430000|2022-06-21 13:50:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|3
1655819440000|2022-06-21 13:50:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655819450000|2022-06-21 13:50:50|3621.6|3615.6|3623.9|3617.9|3623.9|3617.9|3621.6|3615.6|4
1655819460000|2022-06-21 13:51:00|3624.1|3618.1|3625.9|3619.9|3625.9|3619.9|3623.6|3617.6|6
1655819470000|2022-06-21 13:51:10|3626.1|3620.1|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|4
1655819480000|2022-06-21 13:51:20|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1655819490000|2022-06-21 13:51:30|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|5
1655819500000|2022-06-21 13:51:40|3626.4|3620.4|3624.4|3618.4|3626.4|3620.4|3624.1|3618.1|6
1655819510000|2022-06-21 13:51:50|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|3
1655819520000|2022-06-21 13:52:00|3623.6|3617.6|3625.9|3619.9|3625.9|3619.9|3623.6|3617.6|7
1655819530000|2022-06-21 13:52:10|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1655819540000|2022-06-21 13:52:20|3625.6|3619.6|3626.1|3620.1|3626.9|3620.9|3625.6|3619.6|10
1655819560000|2022-06-21 13:52:40|3626.4|3620.4|3627.1|3621.1|3627.6|3621.6|3626.4|3620.4|5
1655819580000|2022-06-21 13:53:00|3627.4|3621.4|3628.9|3622.9|3629.1|3623.1|3627.4|3621.4|5
1655819590000|2022-06-21 13:53:10|3628.6|3622.6|3626.6|3620.6|3628.6|3622.6|3626.6|3620.6|7
1655819600000|2022-06-21 13:53:20|3626.9|3620.9|3627.4|3621.4|3627.9|3621.9|3626.9|3620.9|7
1655819610000|2022-06-21 13:53:30|3627.1|3621.1|3626.9|3620.9|3627.4|3621.4|3626.6|3620.6|7
1655819620000|2022-06-21 13:53:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1655819630000|2022-06-21 13:53:50|3626.6|3620.6|3627.4|3621.4|3627.4|3621.4|3626.6|3620.6|10
1655819640000|2022-06-21 13:54:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655819650000|2022-06-21 13:54:10|3626.9|3620.9|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|4
1655819690000|2022-06-21 13:54:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655819700000|2022-06-21 13:55:00|3627.1|3621.1|3627.9|3621.9|3628.1|3622.1|3627.1|3621.1|7
1655819710000|2022-06-21 13:55:10|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1655819720000|2022-06-21 13:55:20|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1655819730000|2022-06-21 13:55:30|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1655819740000|2022-06-21 13:55:40|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655819750000|2022-06-21 13:55:50|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|3
1655819760000|2022-06-21 13:56:00|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1655819770000|2022-06-21 13:56:10|3627.1|3621.1|3625.9|3619.9|3627.1|3621.1|3625.6|3619.6|6
1655819780000|2022-06-21 13:56:20|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1655819790000|2022-06-21 13:56:30|3626.6|3620.6|3629.1|3623.1|3629.1|3623.1|3626.6|3620.6|8
1655819800000|2022-06-21 13:56:40|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3628.4|3622.4|5
1655819810000|2022-06-21 13:56:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.4|3622.4|3
1655819820000|2022-06-21 13:57:00|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1655819840000|2022-06-21 13:57:20|3628.9|3622.9|3629.9|3623.9|3629.9|3623.9|3628.9|3622.9|2
1655819850000|2022-06-21 13:57:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1655819880000|2022-06-21 13:58:00|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655819890000|2022-06-21 13:58:10|3628.9|3622.9|3627.9|3621.9|3628.9|3622.9|3627.6|3621.6|3
1655819900000|2022-06-21 13:58:20|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|5
1655819910000|2022-06-21 13:58:30|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.1|3622.1|5
1655819920000|2022-06-21 13:58:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1655819940000|2022-06-21 13:59:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655819950000|2022-06-21 13:59:10|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|2
1655819960000|2022-06-21 13:59:20|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1655819970000|2022-06-21 13:59:30|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|5
1655819980000|2022-06-21 13:59:40|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1655820000000|2022-06-21 14:00:00|3630.6|3624.6|3632.1|3626.1|3632.1|3626.1|3630.6|3624.6|2
1655820020000|2022-06-21 14:00:20|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.1|3625.1|5
1655820030000|2022-06-21 14:00:30|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1655820060000|2022-06-21 14:01:00|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1655820100000|2022-06-21 14:01:40|3630.4|3624.4|3628.6|3622.6|3630.4|3624.4|3628.4|3622.4|6
1655820120000|2022-06-21 14:02:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655820130000|2022-06-21 14:02:10|3628.6|3622.6|3627.9|3621.9|3628.6|3622.6|3627.9|3621.9|4
1655820140000|2022-06-21 14:02:20|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1655820150000|2022-06-21 14:02:30|3629.4|3623.4|3630.1|3624.1|3631.1|3625.1|3629.4|3623.4|11
1655820170000|2022-06-21 14:02:50|3630.6|3624.6|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|4
1655820180000|2022-06-21 14:03:00|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|6
1655820190000|2022-06-21 14:03:10|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1655820200000|2022-06-21 14:03:20|3631.9|3625.9|3631.9|3625.9|3632.1|3626.1|3631.4|3625.4|6
1655820210000|2022-06-21 14:03:30|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1655820220000|2022-06-21 14:03:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655820230000|2022-06-21 14:03:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.6|3625.6|3
1655820240000|2022-06-21 14:04:00|3632.1|3626.1|3631.6|3625.6|3632.4|3626.4|3631.6|3625.6|7
1655820250000|2022-06-21 14:04:10|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|4
1655820270000|2022-06-21 14:04:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1655820280000|2022-06-21 14:04:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1655820290000|2022-06-21 14:04:50|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1655820300000|2022-06-21 14:05:00|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|3
1655820310000|2022-06-21 14:05:10|3631.9|3625.9|3632.4|3626.4|3633.1|3627.1|3631.9|3625.9|7
1655820320000|2022-06-21 14:05:20|3631.9|3625.9|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|3
1655820330000|2022-06-21 14:05:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1655820340000|2022-06-21 14:05:40|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1655820350000|2022-06-21 14:05:50|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|2
1655820360000|2022-06-21 14:06:00|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|3
1655820370000|2022-06-21 14:06:10|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655820390000|2022-06-21 14:06:30|3631.1|3625.1|3631.4|3625.4|3631.6|3625.6|3631.1|3625.1|3
1655820400000|2022-06-21 14:06:40|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|4
1655820410000|2022-06-21 14:06:50|3631.1|3625.1|3629.9|3623.9|3631.4|3625.4|3629.9|3623.9|5
1655820420000|2022-06-21 14:07:00|3630.1|3624.1|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|3
1655820430000|2022-06-21 14:07:10|3630.1|3624.1|3630.9|3624.9|3631.1|3625.1|3630.1|3624.1|4
1655820440000|2022-06-21 14:07:20|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1655820450000|2022-06-21 14:07:30|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|2
1655820460000|2022-06-21 14:07:40|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1655820480000|2022-06-21 14:08:00|3630.1|3624.1|3629.1|3623.1|3630.4|3624.4|3629.1|3623.1|6
1655820490000|2022-06-21 14:08:10|3628.9|3622.9|3627.4|3621.4|3628.9|3622.9|3627.4|3621.4|6
1655820500000|2022-06-21 14:08:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|3
1655820510000|2022-06-21 14:08:30|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655820520000|2022-06-21 14:08:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655820530000|2022-06-21 14:08:50|3628.6|3622.6|3627.9|3621.9|3628.6|3622.6|3627.6|3621.6|6
1655820540000|2022-06-21 14:09:00|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1655820550000|2022-06-21 14:09:10|3628.6|3622.6|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|5
1655820560000|2022-06-21 14:09:20|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1655820570000|2022-06-21 14:09:30|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1655820580000|2022-06-21 14:09:40|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655820600000|2022-06-21 14:10:00|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|7
1655820610000|2022-06-21 14:10:10|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1655820620000|2022-06-21 14:10:20|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1655820630000|2022-06-21 14:10:30|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|3
1655820640000|2022-06-21 14:10:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655820660000|2022-06-21 14:11:00|3627.9|3621.9|3628.1|3622.1|3628.4|3622.4|3627.9|3621.9|4
1655820670000|2022-06-21 14:11:10|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1655820680000|2022-06-21 14:11:20|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655820690000|2022-06-21 14:11:30|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|3
1655820700000|2022-06-21 14:11:40|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1655820710000|2022-06-21 14:11:50|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1655820720000|2022-06-21 14:12:00|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1655820730000|2022-06-21 14:12:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655820780000|2022-06-21 14:13:00|3629.1|3623.1|3630.1|3624.1|3630.1|3624.1|3629.1|3623.1|2
1655820810000|2022-06-21 14:13:30|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3628.9|3622.9|3
1655820830000|2022-06-21 14:13:50|3629.4|3623.4|3629.4|3623.4|3629.6|3623.6|3629.1|3623.1|5
1655820840000|2022-06-21 14:14:00|3629.6|3623.6|3631.4|3625.4|3631.4|3625.4|3629.6|3623.6|4
1655820850000|2022-06-21 14:14:10|3632.1|3626.1|3631.6|3625.6|3632.1|3626.1|3631.4|3625.4|5
1655820860000|2022-06-21 14:14:20|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3630.9|3624.9|3
1655820870000|2022-06-21 14:14:30|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|2
1655820880000|2022-06-21 14:14:40|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1655820900000|2022-06-21 14:15:00|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1655820910000|2022-06-21 14:15:10|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|2
1655820920000|2022-06-21 14:15:20|3629.4|3623.4|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|3
1655820930000|2022-06-21 14:15:30|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|4
1655820940000|2022-06-21 14:15:40|3629.1|3623.1|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|6
1655820950000|2022-06-21 14:15:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1655820960000|2022-06-21 14:16:00|3627.9|3621.9|3626.6|3620.6|3627.9|3621.9|3626.6|3620.6|8
1655820970000|2022-06-21 14:16:10|3626.4|3620.4|3627.9|3621.9|3627.9|3621.9|3626.4|3620.4|5
1655820990000|2022-06-21 14:16:30|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1655821010000|2022-06-21 14:16:50|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1655821020000|2022-06-21 14:17:00|3627.6|3621.6|3628.6|3622.6|3628.9|3622.9|3627.6|3621.6|3
1655821030000|2022-06-21 14:17:10|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655821060000|2022-06-21 14:17:40|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|3
1655821070000|2022-06-21 14:17:50|3629.6|3623.6|3629.4|3623.4|3630.4|3624.4|3629.4|3623.4|5
1655821130000|2022-06-21 14:18:50|3629.9|3623.9|3631.9|3625.9|3631.9|3625.9|3629.9|3623.9|4
1655821160000|2022-06-21 14:19:20|3632.4|3626.4|3631.9|3625.9|3633.1|3627.1|3631.9|3625.9|4
1655821170000|2022-06-21 14:19:30|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3630.9|3624.9|4
1655821180000|2022-06-21 14:19:40|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1655821190000|2022-06-21 14:19:50|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3630.4|3624.4|4
1655821210000|2022-06-21 14:20:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1655821220000|2022-06-21 14:20:20|3630.4|3624.4|3629.1|3623.1|3630.4|3624.4|3629.1|3623.1|4
1655821230000|2022-06-21 14:20:30|3629.4|3623.4|3630.6|3624.6|3630.6|3624.6|3629.4|3623.4|2
1655821240000|2022-06-21 14:20:40|3630.9|3624.9|3631.4|3625.4|3631.6|3625.6|3630.9|3624.9|4
1655821260000|2022-06-21 14:21:00|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1655821270000|2022-06-21 14:21:10|3631.4|3625.4|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|3
1655821280000|2022-06-21 14:21:20|3630.9|3624.9|3630.6|3624.6|3631.1|3625.1|3630.6|3624.6|4
1655821320000|2022-06-21 14:22:00|3630.4|3624.4|3628.9|3622.9|3630.4|3624.4|3628.9|3622.9|4
1655821330000|2022-06-21 14:22:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655821340000|2022-06-21 14:22:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|3
1655821350000|2022-06-21 14:22:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655821360000|2022-06-21 14:22:40|3629.4|3623.4|3631.6|3625.6|3631.6|3625.6|3629.4|3623.4|5
1655821370000|2022-06-21 14:22:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655821380000|2022-06-21 14:23:00|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1655821400000|2022-06-21 14:23:20|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655821410000|2022-06-21 14:23:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1655821420000|2022-06-21 14:23:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1655821450000|2022-06-21 14:24:10|3631.1|3625.1|3629.9|3623.9|3631.1|3625.1|3629.9|3623.9|7
1655821460000|2022-06-21 14:24:20|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1655821480000|2022-06-21 14:24:40|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.4|3623.4|4
1655821500000|2022-06-21 14:25:00|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3628.4|3622.4|4
1655821510000|2022-06-21 14:25:10|3629.9|3623.9|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|2
1655821520000|2022-06-21 14:25:20|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1655821530000|2022-06-21 14:25:30|3632.6|3626.6|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|2
1655821540000|2022-06-21 14:25:40|3631.4|3625.4|3628.4|3622.4|3631.4|3625.4|3628.4|3622.4|5
1655821550000|2022-06-21 14:25:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1655821560000|2022-06-21 14:26:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1655821600000|2022-06-21 14:26:40|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1655821610000|2022-06-21 14:26:50|3627.4|3621.4|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|3
1655821620000|2022-06-21 14:27:00|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1655821630000|2022-06-21 14:27:10|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3624.6|3618.6|6
1655821640000|2022-06-21 14:27:20|3625.4|3619.4|3625.6|3619.6|3625.9|3619.9|3625.4|3619.4|4
1655821650000|2022-06-21 14:27:30|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|2
1655821660000|2022-06-21 14:27:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1655821670000|2022-06-21 14:27:50|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1655821700000|2022-06-21 14:28:20|3625.9|3619.9|3623.6|3617.6|3625.9|3619.9|3623.1|3617.1|8
1655821710000|2022-06-21 14:28:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3622.6|3616.6|4
1655821720000|2022-06-21 14:28:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|3
1655821730000|2022-06-21 14:28:50|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1655821740000|2022-06-21 14:29:00|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|3
1655821750000|2022-06-21 14:29:10|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655821760000|2022-06-21 14:29:20|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1655821780000|2022-06-21 14:29:40|3622.9|3616.9|3622.1|3616.1|3622.9|3616.9|3622.1|3616.1|4
1655821800000|2022-06-21 14:30:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1655821810000|2022-06-21 14:30:10|3622.6|3616.6|3624.1|3618.1|3624.9|3618.9|3622.6|3616.6|7
1655821820000|2022-06-21 14:30:20|3624.4|3618.4|3623.4|3617.4|3624.4|3618.4|3623.4|3617.4|3
1655821830000|2022-06-21 14:30:30|3623.1|3617.1|3622.6|3616.6|3623.1|3617.1|3622.6|3616.6|6
1655821840000|2022-06-21 14:30:40|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1655821860000|2022-06-21 14:31:00|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.1|3616.1|3
1655821880000|2022-06-21 14:31:20|3622.1|3616.1|3621.6|3615.6|3622.1|3616.1|3621.6|3615.6|3
1655821900000|2022-06-21 14:31:40|3621.4|3615.4|3619.6|3613.6|3621.4|3615.4|3619.6|3613.6|4
1655821910000|2022-06-21 14:31:50|3619.4|3613.4|3618.9|3612.9|3619.6|3613.6|3618.9|3612.9|5
1655821920000|2022-06-21 14:32:00|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|3
1655821930000|2022-06-21 14:32:10|3619.9|3613.9|3622.1|3616.1|3622.1|3616.1|3619.6|3613.6|9
1655821940000|2022-06-21 14:32:20|3622.9|3616.9|3621.6|3615.6|3622.9|3616.9|3620.9|3614.9|10
1655821960000|2022-06-21 14:32:40|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|2
1655821970000|2022-06-21 14:32:50|3620.6|3614.6|3621.4|3615.4|3621.4|3615.4|3620.6|3614.6|4
1655821980000|2022-06-21 14:33:00|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655821990000|2022-06-21 14:33:10|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1655822010000|2022-06-21 14:33:30|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1655822020000|2022-06-21 14:33:40|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1655822040000|2022-06-21 14:34:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655822050000|2022-06-21 14:34:10|3621.1|3615.1|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|4
1655822060000|2022-06-21 14:34:20|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1655822090000|2022-06-21 14:34:50|3620.6|3614.6|3622.1|3616.1|3622.1|3616.1|3620.6|3614.6|3
1655822100000|2022-06-21 14:35:00|3622.4|3616.4|3623.6|3617.6|3623.9|3617.9|3622.4|3616.4|4
1655822110000|2022-06-21 14:35:10|3623.1|3617.1|3621.9|3615.9|3623.1|3617.1|3621.9|3615.9|2
1655822120000|2022-06-21 14:35:20|3621.6|3615.6|3621.1|3615.1|3621.9|3615.9|3621.1|3615.1|7
1655822130000|2022-06-21 14:35:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1655822140000|2022-06-21 14:35:40|3621.1|3615.1|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|3
1655822150000|2022-06-21 14:35:50|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1655822160000|2022-06-21 14:36:00|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1655822170000|2022-06-21 14:36:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655822180000|2022-06-21 14:36:20|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1655822200000|2022-06-21 14:36:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1655822210000|2022-06-21 14:36:50|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1655822220000|2022-06-21 14:37:00|3621.9|3615.9|3625.4|3619.4|3625.4|3619.4|3621.9|3615.9|9
1655822240000|2022-06-21 14:37:20|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1655822250000|2022-06-21 14:37:30|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1655822260000|2022-06-21 14:37:40|3625.6|3619.6|3628.1|3622.1|3628.1|3622.1|3625.6|3619.6|2
1655822270000|2022-06-21 14:37:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|3
1655822280000|2022-06-21 14:38:00|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.6|3622.6|3
1655822290000|2022-06-21 14:38:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|3
1655822300000|2022-06-21 14:38:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1655822320000|2022-06-21 14:38:40|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1655822360000|2022-06-21 14:39:20|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1655822370000|2022-06-21 14:39:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1655822390000|2022-06-21 14:39:50|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1655822400000|2022-06-21 14:40:00|3628.1|3622.1|3626.6|3620.6|3628.1|3622.1|3626.6|3620.6|2
1655822410000|2022-06-21 14:40:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1655822430000|2022-06-21 14:40:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1655822440000|2022-06-21 14:40:40|3627.4|3621.4|3630.1|3624.1|3630.4|3624.4|3627.4|3621.4|5
1655822450000|2022-06-21 14:40:50|3630.4|3624.4|3631.4|3625.4|3631.9|3625.9|3630.4|3624.4|6
1655822460000|2022-06-21 14:41:00|3631.6|3625.6|3631.9|3625.9|3633.1|3627.1|3631.4|3625.4|7
1655822470000|2022-06-21 14:41:10|3631.4|3625.4|3631.9|3625.9|3633.4|3627.4|3631.4|3625.4|11
1655822480000|2022-06-21 14:41:20|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|10
1655822490000|2022-06-21 14:41:30|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3629.9|3623.9|12
1655822500000|2022-06-21 14:41:40|3630.6|3624.6|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|6
1655822510000|2022-06-21 14:41:50|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1655822520000|2022-06-21 14:42:00|3630.6|3624.6|3630.4|3624.4|3630.9|3624.9|3629.9|3623.9|8
1655822540000|2022-06-21 14:42:20|3630.1|3624.1|3629.1|3623.1|3630.4|3624.4|3628.6|3622.6|8
1655822550000|2022-06-21 14:42:30|3628.9|3622.9|3627.4|3621.4|3628.9|3622.9|3626.9|3620.9|5
1655822560000|2022-06-21 14:42:40|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|4
1655822570000|2022-06-21 14:42:50|3627.4|3621.4|3626.9|3620.9|3627.6|3621.6|3626.9|3620.9|7
1655822580000|2022-06-21 14:43:00|3626.6|3620.6|3629.6|3623.6|3629.6|3623.6|3626.6|3620.6|7
1655822590000|2022-06-21 14:43:10|3629.4|3623.4|3627.4|3621.4|3629.4|3623.4|3627.4|3621.4|3
1655822600000|2022-06-21 14:43:20|3627.1|3621.1|3626.6|3620.6|3627.6|3621.6|3626.4|3620.4|10
1655822620000|2022-06-21 14:43:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1655822630000|2022-06-21 14:43:50|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3626.4|3620.4|8
1655822640000|2022-06-21 14:44:00|3626.9|3620.9|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|4
1655822650000|2022-06-21 14:44:10|3626.4|3620.4|3624.9|3618.9|3626.4|3620.4|3624.6|3618.6|3
1655822660000|2022-06-21 14:44:20|3625.1|3619.1|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|4
1655822670000|2022-06-21 14:44:30|3625.6|3619.6|3626.6|3620.6|3626.6|3620.6|3625.6|3619.6|3
1655822680000|2022-06-21 14:44:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1655822690000|2022-06-21 14:44:50|3625.6|3619.6|3624.6|3618.6|3625.6|3619.6|3623.6|3617.6|10
1655822700000|2022-06-21 14:45:00|3625.1|3619.1|3621.6|3615.6|3625.1|3619.1|3621.6|3615.6|11
1655822710000|2022-06-21 14:45:10|3621.4|3615.4|3620.1|3614.1|3621.4|3615.4|3619.6|3613.6|4
1655822720000|2022-06-21 14:45:20|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.1|3613.1|9
1655822730000|2022-06-21 14:45:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1655822740000|2022-06-21 14:45:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655822750000|2022-06-21 14:45:50|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|8
1655822760000|2022-06-21 14:46:00|3621.6|3615.6|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|6
1655822770000|2022-06-21 14:46:10|3622.1|3616.1|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|5
1655822790000|2022-06-21 14:46:30|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.6|3615.6|4
1655822810000|2022-06-21 14:46:50|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1655822820000|2022-06-21 14:47:00|3621.6|3615.6|3620.6|3614.6|3621.6|3615.6|3619.6|3613.6|7
1655822830000|2022-06-21 14:47:10|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1655822840000|2022-06-21 14:47:20|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.4|3613.4|3
1655822850000|2022-06-21 14:47:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1655822860000|2022-06-21 14:47:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|3
1655822870000|2022-06-21 14:47:50|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.4|3612.4|5
1655822890000|2022-06-21 14:48:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1655822900000|2022-06-21 14:48:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1655822910000|2022-06-21 14:48:30|3618.9|3612.9|3619.9|3613.9|3620.4|3614.4|3618.9|3612.9|5
1655822920000|2022-06-21 14:48:40|3620.1|3614.1|3621.6|3615.6|3621.6|3615.6|3620.1|3614.1|6
1655822930000|2022-06-21 14:48:50|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1655822940000|2022-06-21 14:49:00|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3620.1|3614.1|11
1655822950000|2022-06-21 14:49:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|5
1655822960000|2022-06-21 14:49:20|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|2
1655822970000|2022-06-21 14:49:30|3621.4|3615.4|3619.4|3613.4|3621.4|3615.4|3618.4|3612.4|9
1655822980000|2022-06-21 14:49:40|3618.9|3612.9|3616.9|3610.9|3618.9|3612.9|3616.6|3610.6|7
1655822990000|2022-06-21 14:49:50|3615.9|3609.9|3616.9|3610.9|3616.9|3610.9|3615.9|3609.9|5
1655823000000|2022-06-21 14:50:00|3616.6|3610.6|3615.9|3609.9|3616.6|3610.6|3615.6|3609.6|5
1655823010000|2022-06-21 14:50:10|3615.6|3609.6|3613.4|3607.4|3615.6|3609.6|3613.4|3607.4|5
1655823020000|2022-06-21 14:50:20|3613.1|3607.1|3612.6|3606.6|3613.4|3607.4|3612.4|3606.4|12
1655823030000|2022-06-21 14:50:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1655823040000|2022-06-21 14:50:40|3613.9|3607.9|3614.1|3608.1|3614.4|3608.4|3612.9|3606.9|8
1655823050000|2022-06-21 14:50:50|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|4
1655823060000|2022-06-21 14:51:00|3613.6|3607.6|3612.9|3606.9|3613.6|3607.6|3612.6|3606.6|7
1655823070000|2022-06-21 14:51:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.6|3606.6|6
1655823080000|2022-06-21 14:51:20|3611.6|3605.6|3611|3605|3611.6|3605.6|3611|3605|5
1655823090000|2022-06-21 14:51:30|3610.8|3604.8|3609.9|3603.9|3610.9|3604.9|3609.1|3603.1|5
1655823100000|2022-06-21 14:51:40|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3608.1|3602.1|14
1655823110000|2022-06-21 14:51:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1655823120000|2022-06-21 14:52:00|3609.4|3603.4|3607.1|3601.1|3609.4|3603.4|3607.1|3601.1|7
1655823130000|2022-06-21 14:52:10|3607.9|3601.9|3606.9|3600.9|3608.4|3602.4|3606.4|3600.4|12
1655823140000|2022-06-21 14:52:20|3606.6|3600.6|3608.1|3602.1|3608.1|3602.1|3606.6|3600.6|8
1655823150000|2022-06-21 14:52:30|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3606.9|3600.9|7
1655823160000|2022-06-21 14:52:40|3606.6|3600.6|3605.9|3599.9|3606.9|3600.9|3605.6|3599.6|8
1655823170000|2022-06-21 14:52:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|3
1655823180000|2022-06-21 14:53:00|3605.9|3599.9|3604.4|3598.4|3606.1|3600.1|3604.1|3598.1|12
1655823190000|2022-06-21 14:53:10|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3601.4|3595.4|12
1655823200000|2022-06-21 14:53:20|3603.6|3597.6|3605.4|3599.4|3605.4|3599.4|3603.6|3597.6|9
1655823210000|2022-06-21 14:53:30|3604.4|3598.4|3602.1|3596.1|3604.4|3598.4|3602.1|3596.1|4
1655823220000|2022-06-21 14:53:40|3601.9|3595.9|3603.1|3597.1|3603.6|3597.6|3601.4|3595.4|15
1655823230000|2022-06-21 14:53:50|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.1|3597.1|9
1655823240000|2022-06-21 14:54:00|3604.6|3598.6|3606.4|3600.4|3606.6|3600.6|3604.6|3598.6|5
1655823250000|2022-06-21 14:54:10|3605.6|3599.6|3605.9|3599.9|3606.6|3600.6|3604.9|3598.9|14
1655823260000|2022-06-21 14:54:20|3606.1|3600.1|3605|3599|3606.4|3600.4|3604|3598|9
1655823270000|2022-06-21 14:54:30|3604.9|3598.9|3603|3597|3604.9|3598.9|3602.5|3596.5|6
1655823280000|2022-06-21 14:54:40|3602.9|3596.9|3603|3597|3603.5|3597.5|3601.5|3595.5|9
1655823290000|2022-06-21 14:54:50|3600.5|3594.5|3599.8|3593.8|3601.3|3595.3|3598.8|3592.8|14
1655823300000|2022-06-21 14:55:00|3600|3594|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|7
1655823310000|2022-06-21 14:55:10|3599|3593|3596.3|3590.3|3599|3593|3595.5|3589.5|12
1655823320000|2022-06-21 14:55:20|3596|3590|3596.3|3590.3|3596.3|3590.3|3595.9|3589.9|5
1655823330000|2022-06-21 14:55:30|3597.5|3591.5|3597.5|3591.5|3598.5|3592.5|3597.5|3591.5|9
1655823340000|2022-06-21 14:55:40|3597.6|3591.6|3597.5|3591.5|3600|3594|3597.3|3591.3|17
1655823350000|2022-06-21 14:55:50|3597.8|3591.8|3598|3592|3598|3592|3597.5|3591.5|4
1655823360000|2022-06-21 14:56:00|3598.1|3592.1|3600.5|3594.5|3602.3|3596.3|3598.1|3592.1|13
1655823370000|2022-06-21 14:56:10|3600.3|3594.3|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|6
1655823380000|2022-06-21 14:56:20|3600.3|3594.3|3596.8|3590.8|3600.3|3594.3|3596.8|3590.8|10
1655823390000|2022-06-21 14:56:30|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|5
1655823400000|2022-06-21 14:56:40|3597.9|3591.9|3597.1|3591.1|3599.5|3593.5|3597.1|3591.1|7
1655823410000|2022-06-21 14:56:50|3597.3|3591.3|3600|3594|3600|3594|3597.3|3591.3|6
1655823420000|2022-06-21 14:57:00|3600.5|3594.5|3597.5|3591.5|3600.5|3594.5|3597.5|3591.5|10
1655823430000|2022-06-21 14:57:10|3597.3|3591.3|3595.3|3589.3|3597.4|3591.4|3595.3|3589.3|9
1655823440000|2022-06-21 14:57:20|3595.6|3589.6|3595.3|3589.3|3595.6|3589.6|3595.3|3589.3|4
1655823450000|2022-06-21 14:57:30|3595|3589|3595.9|3589.9|3595.9|3589.9|3593.8|3587.8|14
1655823460000|2022-06-21 14:57:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1655823470000|2022-06-21 14:57:50|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|4
1655823480000|2022-06-21 14:58:00|3596.3|3590.3|3596|3590|3596.5|3590.5|3596|3590|6
1655823490000|2022-06-21 14:58:10|3596.3|3590.3|3594.6|3588.6|3596.3|3590.3|3594.6|3588.6|10
1655823500000|2022-06-21 14:58:20|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594|3588|3
1655823510000|2022-06-21 14:58:30|3594.4|3588.4|3590|3584|3594.4|3588.4|3589.5|3583.5|11
1655823520000|2022-06-21 14:58:40|3590.3|3584.3|3589.5|3583.5|3591|3585|3589.3|3583.3|15
1655823530000|2022-06-21 14:58:50|3590|3584|3593.6|3587.6|3593.6|3587.6|3589.3|3583.3|10
1655823540000|2022-06-21 14:59:00|3593.4|3587.4|3593.1|3587.1|3593.6|3587.6|3592.9|3586.9|6
1655823550000|2022-06-21 14:59:10|3593.3|3587.3|3594.1|3588.1|3594.1|3588.1|3592.6|3586.6|7
1655823560000|2022-06-21 14:59:20|3594.4|3588.4|3594|3588|3594.6|3588.6|3594|3588|6
1655823570000|2022-06-21 14:59:30|3594.1|3588.1|3594.9|3588.9|3594.9|3588.9|3594.1|3588.1|3
1655823580000|2022-06-21 14:59:40|3593.8|3587.8|3594.8|3588.8|3594.8|3588.8|3593.4|3587.4|8
1655823590000|2022-06-21 14:59:50|3594.6|3588.6|3596.8|3590.8|3596.8|3590.8|3594.6|3588.6|16
1655823600000|2022-06-21 15:00:00|3597|3591|3596.1|3590.1|3597.3|3591.3|3595.9|3589.9|7
1655823610000|2022-06-21 15:00:10|3596.3|3590.3|3592.3|3586.3|3596.5|3590.5|3591.8|3585.8|8
1655823630000|2022-06-21 15:00:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1655823650000|2022-06-21 15:00:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1655823680000|2022-06-21 15:01:20|3592.9|3586.9|3592.4|3586.4|3592.9|3586.9|3591.9|3585.9|7
1655823690000|2022-06-21 15:01:30|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1655823700000|2022-06-21 15:01:40|3591.1|3585.1|3590.6|3584.6|3591.1|3585.1|3590.4|3584.4|3
1655823710000|2022-06-21 15:01:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1655823720000|2022-06-21 15:02:00|3590.1|3584.1|3590.6|3584.6|3591.4|3585.4|3590.1|3584.1|5
1655823730000|2022-06-21 15:02:10|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3589.6|3583.6|4
1655823740000|2022-06-21 15:02:20|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|4
1655823750000|2022-06-21 15:02:30|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1655823760000|2022-06-21 15:02:40|3591.4|3585.4|3590.9|3584.9|3591.4|3585.4|3590.6|3584.6|5
1655823770000|2022-06-21 15:02:50|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1655823780000|2022-06-21 15:03:00|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1655823790000|2022-06-21 15:03:10|3591.4|3585.4|3590.4|3584.4|3591.4|3585.4|3590.4|3584.4|5
1655823800000|2022-06-21 15:03:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1655823810000|2022-06-21 15:03:30|3590.9|3584.9|3590.4|3584.4|3591.6|3585.6|3590.4|3584.4|4
1655823820000|2022-06-21 15:03:40|3590.1|3584.1|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|4
1655823830000|2022-06-21 15:03:50|3589.4|3583.4|3590.1|3584.1|3590.4|3584.4|3588.9|3582.9|8
1655823840000|2022-06-21 15:04:00|3590.4|3584.4|3589.6|3583.6|3590.6|3584.6|3589.6|3583.6|5
1655823850000|2022-06-21 15:04:10|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3588.9|3582.9|3
1655823860000|2022-06-21 15:04:20|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1655823870000|2022-06-21 15:04:30|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1655823890000|2022-06-21 15:04:50|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655823900000|2022-06-21 15:05:00|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|5
1655823910000|2022-06-21 15:05:10|3588.4|3582.4|3587.4|3581.4|3588.4|3582.4|3587.4|3581.4|4
1655823920000|2022-06-21 15:05:20|3587.1|3581.1|3587.9|3581.9|3589.1|3583.1|3587.1|3581.1|6
1655823930000|2022-06-21 15:05:30|3588.1|3582.1|3588.1|3582.1|3588.6|3582.6|3588.1|3582.1|6
1655823950000|2022-06-21 15:05:50|3587.4|3581.4|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|3
1655823960000|2022-06-21 15:06:00|3586.6|3580.6|3587.1|3581.1|3587.1|3581.1|3586.6|3580.6|9
1655823970000|2022-06-21 15:06:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655823990000|2022-06-21 15:06:30|3587.1|3581.1|3585.4|3579.4|3587.1|3581.1|3585.4|3579.4|5
1655824000000|2022-06-21 15:06:40|3584|3578|3581.4|3575.4|3584|3578|3581.4|3575.4|6
1655824010000|2022-06-21 15:06:50|3581.6|3575.6|3581.1|3575.1|3583.1|3577.1|3580.1|3574.1|6
1655824020000|2022-06-21 15:07:00|3581.6|3575.6|3582.9|3576.9|3582.9|3576.9|3581.4|3575.4|4
1655824030000|2022-06-21 15:07:10|3582.6|3576.6|3584.1|3578.1|3584.1|3578.1|3582.6|3576.6|7
1655824040000|2022-06-21 15:07:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|3
1655824050000|2022-06-21 15:07:30|3585.1|3579.1|3586.6|3580.6|3586.6|3580.6|3585.1|3579.1|7
1655824060000|2022-06-21 15:07:40|3586.4|3580.4|3588.4|3582.4|3588.6|3582.6|3586.1|3580.1|12
1655824070000|2022-06-21 15:07:50|3588.6|3582.6|3589.4|3583.4|3589.4|3583.4|3588.6|3582.6|15
1655824080000|2022-06-21 15:08:00|3589.9|3583.9|3589.6|3583.6|3590.4|3584.4|3589.4|3583.4|11
1655824090000|2022-06-21 15:08:10|3590.1|3584.1|3587.1|3581.1|3590.1|3584.1|3587.1|3581.1|6
1655824100000|2022-06-21 15:08:20|3586.9|3580.9|3585.1|3579.1|3586.9|3580.9|3584.9|3578.9|8
1655824110000|2022-06-21 15:08:30|3585.4|3579.4|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|2
1655824120000|2022-06-21 15:08:40|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655824130000|2022-06-21 15:08:50|3587.1|3581.1|3586.4|3580.4|3587.1|3581.1|3586.4|3580.4|2
1655824140000|2022-06-21 15:09:00|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.1|3579.1|5
1655824180000|2022-06-21 15:09:40|3585.4|3579.4|3586.1|3580.1|3586.1|3580.1|3585.4|3579.4|3
1655824190000|2022-06-21 15:09:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655824200000|2022-06-21 15:10:00|3586.1|3580.1|3584.6|3578.6|3586.1|3580.1|3584.6|3578.6|3
1655824210000|2022-06-21 15:10:10|3584.9|3578.9|3583.6|3577.6|3584.9|3578.9|3583.3|3577.3|4
1655824220000|2022-06-21 15:10:20|3583.4|3577.4|3582.5|3576.5|3583.4|3577.4|3582.5|3576.5|4
1655824230000|2022-06-21 15:10:30|3582.8|3576.8|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|3
1655824240000|2022-06-21 15:10:40|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655824260000|2022-06-21 15:11:00|3582.6|3576.6|3581.1|3575.1|3582.6|3576.6|3581.1|3575.1|4
1655824280000|2022-06-21 15:11:20|3579.9|3573.9|3579.1|3573.1|3579.9|3573.9|3579.1|3573.1|3
1655824290000|2022-06-21 15:11:30|3578.9|3572.9|3580.4|3574.4|3580.9|3574.9|3578.9|3572.9|6
1655824300000|2022-06-21 15:11:40|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.4|3573.4|3
1655824310000|2022-06-21 15:11:50|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1655824320000|2022-06-21 15:12:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1655824350000|2022-06-21 15:12:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655824360000|2022-06-21 15:12:40|3579.4|3573.4|3580.6|3574.6|3580.6|3574.6|3579.4|3573.4|4
1655824370000|2022-06-21 15:12:50|3580.4|3574.4|3580.9|3574.9|3581.1|3575.1|3580.4|3574.4|6
1655824380000|2022-06-21 15:13:00|3581.9|3575.9|3582.6|3576.6|3582.6|3576.6|3581.9|3575.9|3
1655824390000|2022-06-21 15:13:10|3583.1|3577.1|3582.6|3576.6|3583.1|3577.1|3582.6|3576.6|5
1655824410000|2022-06-21 15:13:30|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|2
1655824430000|2022-06-21 15:13:50|3582.4|3576.4|3584.6|3578.6|3584.6|3578.6|3582.4|3576.4|8
1655824440000|2022-06-21 15:14:00|3584.4|3578.4|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|3
1655824460000|2022-06-21 15:14:20|3584.6|3578.6|3585.1|3579.1|3585.1|3579.1|3584.6|3578.6|3
1655824480000|2022-06-21 15:14:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655824490000|2022-06-21 15:14:50|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655824500000|2022-06-21 15:15:00|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655824510000|2022-06-21 15:15:10|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655824520000|2022-06-21 15:15:20|3585.1|3579.1|3585.6|3579.6|3585.6|3579.6|3585.1|3579.1|4
1655824540000|2022-06-21 15:15:40|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|3
1655824550000|2022-06-21 15:15:50|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1655824570000|2022-06-21 15:16:10|3586.4|3580.4|3583.9|3577.9|3586.4|3580.4|3583.6|3577.6|3
1655824610000|2022-06-21 15:16:50|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3583.4|3577.4|3
1655824650000|2022-06-21 15:17:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655824670000|2022-06-21 15:17:50|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|1
1655824700000|2022-06-21 15:18:20|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3583.1|3577.1|2
1655824760000|2022-06-21 15:19:20|3583.4|3577.4|3583.9|3577.9|3583.9|3577.9|3583.4|3577.4|2
1655824780000|2022-06-21 15:19:40|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655824790000|2022-06-21 15:19:50|3583.9|3577.9|3583.6|3577.6|3584.1|3578.1|3583.6|3577.6|4
1655824800000|2022-06-21 15:20:00|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|3
1655824810000|2022-06-21 15:20:10|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|2
1655824820000|2022-06-21 15:20:20|3584.4|3578.4|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|3
1655824830000|2022-06-21 15:20:30|3584.6|3578.6|3585.9|3579.9|3586.1|3580.1|3584.6|3578.6|12
1655824850000|2022-06-21 15:20:50|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|2
1655824860000|2022-06-21 15:21:00|3586.9|3580.9|3586.9|3580.9|3587.1|3581.1|3585.6|3579.6|4
1655824900000|2022-06-21 15:21:40|3585.9|3579.9|3584.9|3578.9|3587.1|3581.1|3584.9|3578.9|6
1655824910000|2022-06-21 15:21:50|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655824920000|2022-06-21 15:22:00|3584.6|3578.6|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|3
1655824930000|2022-06-21 15:22:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655824960000|2022-06-21 15:22:40|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655824970000|2022-06-21 15:22:50|3583.9|3577.9|3583.9|3577.9|3584.1|3578.1|3583.6|3577.6|5
1655824980000|2022-06-21 15:23:00|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655825060000|2022-06-21 15:24:20|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655825110000|2022-06-21 15:25:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655825120000|2022-06-21 15:25:20|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1655825130000|2022-06-21 15:25:30|3586.1|3580.1|3586.9|3580.9|3586.9|3580.9|3586.1|3580.1|2
1655825170000|2022-06-21 15:26:10|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655825180000|2022-06-21 15:26:20|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1655825190000|2022-06-21 15:26:30|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1655825200000|2022-06-21 15:26:40|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.4|3579.4|4
1655825240000|2022-06-21 15:27:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655825260000|2022-06-21 15:27:40|3586.4|3580.4|3584.9|3578.9|3586.4|3580.4|3584.6|3578.6|6
1655825270000|2022-06-21 15:27:50|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655825280000|2022-06-21 15:28:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1655825300000|2022-06-21 15:28:20|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|3
1655825310000|2022-06-21 15:28:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|5
1655825320000|2022-06-21 15:28:40|3585.9|3579.9|3585.1|3579.1|3585.9|3579.9|3585.1|3579.1|3
1655825330000|2022-06-21 15:28:50|3585.4|3579.4|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|2
1655825340000|2022-06-21 15:29:00|3585.4|3579.4|3585.4|3579.4|3585.6|3579.6|3585.1|3579.1|7
1655825350000|2022-06-21 15:29:10|3585.6|3579.6|3586.6|3580.6|3586.6|3580.6|3585.6|3579.6|5
1655825360000|2022-06-21 15:29:20|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1655825380000|2022-06-21 15:29:40|3586.4|3580.4|3585.6|3579.6|3586.4|3580.4|3585.6|3579.6|3
1655825390000|2022-06-21 15:29:50|3585.4|3579.4|3586.4|3580.4|3586.4|3580.4|3585.4|3579.4|4
1655825400000|2022-06-21 15:30:00|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|3
1655825410000|2022-06-21 15:30:10|3586.4|3580.4|3584.4|3578.4|3587.4|3581.4|3584.4|3578.4|6
1655825420000|2022-06-21 15:30:20|3584.6|3578.6|3586.9|3580.9|3586.9|3580.9|3584.6|3578.6|8
1655825430000|2022-06-21 15:30:30|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|3
1655825440000|2022-06-21 15:30:40|3587.6|3581.6|3585.4|3579.4|3587.6|3581.6|3584.9|3578.9|10
1655825460000|2022-06-21 15:31:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|5
1655825470000|2022-06-21 15:31:10|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|2
1655825480000|2022-06-21 15:31:20|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655825490000|2022-06-21 15:31:30|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|3
1655825500000|2022-06-21 15:31:40|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655825540000|2022-06-21 15:32:20|3583.9|3577.9|3585.6|3579.6|3585.6|3579.6|3583.9|3577.9|6
1655825550000|2022-06-21 15:32:30|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655825570000|2022-06-21 15:32:50|3584.9|3578.9|3584.1|3578.1|3584.9|3578.9|3584.1|3578.1|2
1655825580000|2022-06-21 15:33:00|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|4
1655825590000|2022-06-21 15:33:10|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655825620000|2022-06-21 15:33:40|3583.6|3577.6|3582.6|3576.6|3583.6|3577.6|3582.6|3576.6|8
1655825630000|2022-06-21 15:33:50|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655825640000|2022-06-21 15:34:00|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.1|3575.1|3
1655825650000|2022-06-21 15:34:10|3581.9|3575.9|3582.4|3576.4|3582.4|3576.4|3581.9|3575.9|2
1655825670000|2022-06-21 15:34:30|3582.1|3576.1|3580.9|3574.9|3582.1|3576.1|3579.9|3573.9|12
1655825680000|2022-06-21 15:34:40|3581.1|3575.1|3579.4|3573.4|3581.1|3575.1|3578.1|3572.1|7
1655825690000|2022-06-21 15:34:50|3579.6|3573.6|3579.4|3573.4|3580.1|3574.1|3579.4|3573.4|7
1655825700000|2022-06-21 15:35:00|3579.1|3573.1|3578.9|3572.9|3579.6|3573.6|3578.9|3572.9|9
1655825710000|2022-06-21 15:35:10|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1655825720000|2022-06-21 15:35:20|3578.6|3572.6|3577.9|3571.9|3578.6|3572.6|3577.6|3571.6|5
1655825730000|2022-06-21 15:35:30|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655825750000|2022-06-21 15:35:50|3578.6|3572.6|3580.4|3574.4|3580.4|3574.4|3578.6|3572.6|7
1655825760000|2022-06-21 15:36:00|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1655825770000|2022-06-21 15:36:10|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|3
1655825800000|2022-06-21 15:36:40|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|3
1655825820000|2022-06-21 15:37:00|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655825840000|2022-06-21 15:37:20|3580.1|3574.1|3580.9|3574.9|3580.9|3574.9|3580.1|3574.1|2
1655825850000|2022-06-21 15:37:30|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|2
1655825860000|2022-06-21 15:37:40|3580.6|3574.6|3581.1|3575.1|3581.1|3575.1|3580.6|3574.6|2
1655825870000|2022-06-21 15:37:50|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655825880000|2022-06-21 15:38:00|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1655825890000|2022-06-21 15:38:10|3580.4|3574.4|3577.1|3571.1|3580.4|3574.4|3576.9|3570.9|12
1655825900000|2022-06-21 15:38:20|3576.9|3570.9|3577.9|3571.9|3577.9|3571.9|3576.6|3570.6|9
1655825910000|2022-06-21 15:38:30|3578.1|3572.1|3578.9|3572.9|3578.9|3572.9|3578.1|3572.1|9
1655825920000|2022-06-21 15:38:40|3578.6|3572.6|3577.1|3571.1|3578.6|3572.6|3577.1|3571.1|7
1655825930000|2022-06-21 15:38:50|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1655825940000|2022-06-21 15:39:00|3577.1|3571.1|3578.9|3572.9|3579.1|3573.1|3577.1|3571.1|6
1655825950000|2022-06-21 15:39:10|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655825960000|2022-06-21 15:39:20|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|4
1655825970000|2022-06-21 15:39:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1655825980000|2022-06-21 15:39:40|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|7
1655825990000|2022-06-21 15:39:50|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|2
1655826000000|2022-06-21 15:40:00|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.6|3572.6|3
1655826010000|2022-06-21 15:40:10|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1655826030000|2022-06-21 15:40:30|3579.1|3573.1|3579.6|3573.6|3579.6|3573.6|3579.1|3573.1|2
1655826040000|2022-06-21 15:40:40|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655826050000|2022-06-21 15:40:50|3580.6|3574.6|3581.4|3575.4|3581.4|3575.4|3580.4|3574.4|6
1655826060000|2022-06-21 15:41:00|3582.1|3576.1|3582.6|3576.6|3582.6|3576.6|3581.9|3575.9|4
1655826070000|2022-06-21 15:41:10|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655826080000|2022-06-21 15:41:20|3582.6|3576.6|3583.1|3577.1|3583.1|3577.1|3582.6|3576.6|3
1655826120000|2022-06-21 15:42:00|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655826130000|2022-06-21 15:42:10|3584.4|3578.4|3586.4|3580.4|3586.4|3580.4|3584.4|3578.4|3
1655826170000|2022-06-21 15:42:50|3587.9|3581.9|3586.9|3580.9|3588.1|3582.1|3586.9|3580.9|5
1655826180000|2022-06-21 15:43:00|3587.8|3581.8|3588.6|3582.6|3588.6|3582.6|3587.8|3581.8|6
1655826190000|2022-06-21 15:43:10|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|5
1655826200000|2022-06-21 15:43:20|3588.6|3582.6|3587.6|3581.6|3588.6|3582.6|3587.4|3581.4|4
1655826210000|2022-06-21 15:43:30|3588.1|3582.1|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|3
1655826230000|2022-06-21 15:43:50|3587.9|3581.9|3586.9|3580.9|3587.9|3581.9|3586.9|3580.9|2
1655826240000|2022-06-21 15:44:00|3586.6|3580.6|3585.4|3579.4|3586.6|3580.6|3585.1|3579.1|9
1655826250000|2022-06-21 15:44:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655826260000|2022-06-21 15:44:20|3585.4|3579.4|3583.6|3577.6|3585.4|3579.4|3583.4|3577.4|5
1655826270000|2022-06-21 15:44:30|3583.4|3577.4|3582.4|3576.4|3583.4|3577.4|3581.9|3575.9|3
1655826280000|2022-06-21 15:44:40|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|4
1655826290000|2022-06-21 15:44:50|3581.6|3575.6|3579.9|3573.9|3581.6|3575.6|3579.9|3573.9|3
1655826300000|2022-06-21 15:45:00|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|2
1655826310000|2022-06-21 15:45:10|3579.4|3573.4|3577.6|3571.6|3579.6|3573.6|3577.6|3571.6|8
1655826320000|2022-06-21 15:45:20|3575.9|3569.9|3576.6|3570.6|3576.9|3570.9|3575.9|3569.9|5
1655826330000|2022-06-21 15:45:30|3576.1|3570.1|3576.9|3570.9|3577.4|3571.4|3576.1|3570.1|7
1655826340000|2022-06-21 15:45:40|3576.6|3570.6|3577.1|3571.1|3577.4|3571.4|3576.6|3570.6|3
1655826350000|2022-06-21 15:45:50|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|3
1655826360000|2022-06-21 15:46:00|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|2
1655826370000|2022-06-21 15:46:10|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3576.9|3570.9|3
1655826380000|2022-06-21 15:46:20|3577.4|3571.4|3576.6|3570.6|3577.4|3571.4|3576.6|3570.6|4
1655826390000|2022-06-21 15:46:30|3576.9|3570.9|3576.9|3570.9|3577.4|3571.4|3576.9|3570.9|5
1655826400000|2022-06-21 15:46:40|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|2
1655826420000|2022-06-21 15:47:00|3577.1|3571.1|3578.4|3572.4|3578.6|3572.6|3577.1|3571.1|6
1655826430000|2022-06-21 15:47:10|3578.6|3572.6|3579.6|3573.6|3579.6|3573.6|3578.6|3572.6|5
1655826440000|2022-06-21 15:47:20|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|2
1655826450000|2022-06-21 15:47:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|3
1655826470000|2022-06-21 15:47:50|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1655826490000|2022-06-21 15:48:10|3579.4|3573.4|3579.9|3573.9|3579.9|3573.9|3579.4|3573.4|2
1655826520000|2022-06-21 15:48:40|3580.1|3574.1|3580.9|3574.9|3581.1|3575.1|3580.1|3574.1|3
1655826530000|2022-06-21 15:48:50|3581.1|3575.1|3581.4|3575.4|3581.6|3575.6|3580.9|3574.9|6
1655826550000|2022-06-21 15:49:10|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1655826570000|2022-06-21 15:49:30|3581.6|3575.6|3583.9|3577.9|3583.9|3577.9|3581.6|3575.6|6
1655826580000|2022-06-21 15:49:40|3583.6|3577.6|3584.1|3578.1|3584.1|3578.1|3583.4|3577.4|5
1655826600000|2022-06-21 15:50:00|3584.4|3578.4|3585.1|3579.1|3585.1|3579.1|3584.4|3578.4|2
1655826610000|2022-06-21 15:50:10|3585.4|3579.4|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|2
1655826630000|2022-06-21 15:50:30|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655826660000|2022-06-21 15:51:00|3585.4|3579.4|3583.1|3577.1|3585.4|3579.4|3583.1|3577.1|2
1655826690000|2022-06-21 15:51:30|3582.4|3576.4|3581.4|3575.4|3582.4|3576.4|3581.4|3575.4|4
1655826700000|2022-06-21 15:51:40|3581.1|3575.1|3581.9|3575.9|3581.9|3575.9|3580.9|3574.9|4
1655826710000|2022-06-21 15:51:50|3582.4|3576.4|3581.6|3575.6|3582.4|3576.4|3581.6|3575.6|3
1655826720000|2022-06-21 15:52:00|3581.1|3575.1|3581.6|3575.6|3581.6|3575.6|3581.1|3575.1|2
1655826750000|2022-06-21 15:52:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655826780000|2022-06-21 15:53:00|3581.6|3575.6|3580.6|3574.6|3581.6|3575.6|3580.6|3574.6|3
1655826800000|2022-06-21 15:53:20|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655826810000|2022-06-21 15:53:30|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1655826820000|2022-06-21 15:53:40|3581.6|3575.6|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|2
1655826830000|2022-06-21 15:53:50|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1655826840000|2022-06-21 15:54:00|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655826860000|2022-06-21 15:54:20|3581.6|3575.6|3579.9|3573.9|3581.6|3575.6|3579.9|3573.9|2
1655826870000|2022-06-21 15:54:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655826880000|2022-06-21 15:54:40|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655826900000|2022-06-21 15:55:00|3580.1|3574.1|3577.6|3571.6|3580.1|3574.1|3577.6|3571.6|8
1655826910000|2022-06-21 15:55:10|3577.4|3571.4|3577.9|3571.9|3577.9|3571.9|3577.4|3571.4|2
1655826920000|2022-06-21 15:55:20|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655826930000|2022-06-21 15:55:30|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655826940000|2022-06-21 15:55:40|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655826970000|2022-06-21 15:56:10|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655826980000|2022-06-21 15:56:20|3579.1|3573.1|3578.4|3572.4|3579.1|3573.1|3578.4|3572.4|2
1655826990000|2022-06-21 15:56:30|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1655827000000|2022-06-21 15:56:40|3579.1|3573.1|3581.4|3575.4|3581.6|3575.6|3579.1|3573.1|5
1655827010000|2022-06-21 15:56:50|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655827060000|2022-06-21 15:57:40|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|2
1655827070000|2022-06-21 15:57:50|3581.9|3575.9|3582.1|3576.1|3582.1|3576.1|3581.9|3575.9|2
1655827080000|2022-06-21 15:58:00|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655827090000|2022-06-21 15:58:10|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1655827100000|2022-06-21 15:58:20|3582.9|3576.9|3583.9|3577.9|3584.1|3578.1|3582.9|3576.9|5
1655827110000|2022-06-21 15:58:30|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1655827130000|2022-06-21 15:58:50|3584.1|3578.1|3585.4|3579.4|3586.4|3580.4|3583.9|3577.9|7
1655827140000|2022-06-21 15:59:00|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1655827150000|2022-06-21 15:59:10|3586.4|3580.4|3584.1|3578.1|3586.4|3580.4|3584.1|3578.1|2
1655827160000|2022-06-21 15:59:20|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655827170000|2022-06-21 15:59:30|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|2
1655827190000|2022-06-21 15:59:50|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|3
1655827200000|2022-06-21 16:00:00|3583.6|3577.6|3584.1|3578.1|3584.1|3578.1|3583.6|3577.6|2
1655827210000|2022-06-21 16:00:10|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|2
1655827220000|2022-06-21 16:00:20|3583.1|3577.1|3582.6|3576.6|3583.1|3577.1|3582.4|3576.4|4
1655827230000|2022-06-21 16:00:30|3582.4|3576.4|3583.1|3577.1|3583.4|3577.4|3582.4|3576.4|4
1655827240000|2022-06-21 16:00:40|3582.9|3576.9|3584.4|3578.4|3584.4|3578.4|3582.9|3576.9|3
1655827250000|2022-06-21 16:00:50|3583.9|3577.9|3583.6|3577.6|3583.9|3577.9|3583.6|3577.6|2
1655827260000|2022-06-21 16:01:00|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655827270000|2022-06-21 16:01:10|3584.6|3578.6|3583.9|3577.9|3584.6|3578.6|3583.9|3577.9|2
1655827280000|2022-06-21 16:01:20|3584.1|3578.1|3584.9|3578.9|3584.9|3578.9|3584.1|3578.1|3
1655827290000|2022-06-21 16:01:30|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|3
1655827300000|2022-06-21 16:01:40|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655827310000|2022-06-21 16:01:50|3583.1|3577.1|3584.4|3578.4|3584.6|3578.6|3582.6|3576.6|6
1655827320000|2022-06-21 16:02:00|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1655827330000|2022-06-21 16:02:10|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655827340000|2022-06-21 16:02:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655827350000|2022-06-21 16:02:30|3584.6|3578.6|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|3
1655827360000|2022-06-21 16:02:40|3584.4|3578.4|3583.6|3577.6|3584.4|3578.4|3583.6|3577.6|3
1655827370000|2022-06-21 16:02:50|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655827380000|2022-06-21 16:03:00|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|5
1655827390000|2022-06-21 16:03:10|3583.1|3577.1|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|2
1655827400000|2022-06-21 16:03:20|3583.1|3577.1|3582.6|3576.6|3583.1|3577.1|3582.6|3576.6|3
1655827410000|2022-06-21 16:03:30|3582.4|3576.4|3582.9|3576.9|3582.9|3576.9|3582.1|3576.1|6
1655827420000|2022-06-21 16:03:40|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|5
1655827430000|2022-06-21 16:03:50|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655827440000|2022-06-21 16:04:00|3582.1|3576.1|3581.4|3575.4|3582.1|3576.1|3581.4|3575.4|3
1655827450000|2022-06-21 16:04:10|3581.1|3575.1|3582.4|3576.4|3582.4|3576.4|3581.1|3575.1|5
1655827480000|2022-06-21 16:04:40|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655827490000|2022-06-21 16:04:50|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1655827500000|2022-06-21 16:05:00|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655827540000|2022-06-21 16:05:40|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655827560000|2022-06-21 16:06:00|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655827580000|2022-06-21 16:06:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655827590000|2022-06-21 16:06:30|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1655827600000|2022-06-21 16:06:40|3582.6|3576.6|3582.1|3576.1|3583.4|3577.4|3582.1|3576.1|7
1655827610000|2022-06-21 16:06:50|3582.4|3576.4|3582.9|3576.9|3582.9|3576.9|3582.4|3576.4|3
1655827630000|2022-06-21 16:07:10|3583.1|3577.1|3585.6|3579.6|3585.6|3579.6|3583.1|3577.1|3
1655827640000|2022-06-21 16:07:20|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655827680000|2022-06-21 16:08:00|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1655827720000|2022-06-21 16:08:40|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655827730000|2022-06-21 16:08:50|3585.4|3579.4|3584.9|3578.9|3585.4|3579.4|3584.9|3578.9|2
1655827770000|2022-06-21 16:09:30|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655827780000|2022-06-21 16:09:40|3584.4|3578.4|3582.9|3576.9|3584.4|3578.4|3582.6|3576.6|5
1655827790000|2022-06-21 16:09:50|3583.6|3577.6|3584.6|3578.6|3584.6|3578.6|3583.6|3577.6|2
1655827800000|2022-06-21 16:10:00|3584.9|3578.9|3585.9|3579.9|3585.9|3579.9|3584.9|3578.9|4
1655827810000|2022-06-21 16:10:10|3586.1|3580.1|3586.1|3580.1|3586.6|3580.6|3586.1|3580.1|5
1655827830000|2022-06-21 16:10:30|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|2
1655827850000|2022-06-21 16:10:50|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655827860000|2022-06-21 16:11:00|3585.1|3579.1|3582.1|3576.1|3585.1|3579.1|3582.1|3576.1|8
1655827870000|2022-06-21 16:11:10|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1655827900000|2022-06-21 16:11:40|3581.6|3575.6|3580.6|3574.6|3581.9|3575.9|3580.6|3574.6|5
1655827960000|2022-06-21 16:12:40|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1655827980000|2022-06-21 16:13:00|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1655827990000|2022-06-21 16:13:10|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1655828020000|2022-06-21 16:13:40|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655828070000|2022-06-21 16:14:30|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|2
1655828080000|2022-06-21 16:14:40|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1655828110000|2022-06-21 16:15:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655828150000|2022-06-21 16:15:50|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1655828210000|2022-06-21 16:16:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655828220000|2022-06-21 16:17:00|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|2
1655828230000|2022-06-21 16:17:10|3578.6|3572.6|3578.4|3572.4|3578.6|3572.6|3578.4|3572.4|2
1655828250000|2022-06-21 16:17:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1655828280000|2022-06-21 16:18:00|3578.9|3572.9|3580.9|3574.9|3580.9|3574.9|3578.9|3572.9|3
1655828290000|2022-06-21 16:18:10|3580.6|3574.6|3579.8|3573.8|3580.6|3574.6|3579.6|3573.6|4
1655828300000|2022-06-21 16:18:20|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1655828320000|2022-06-21 16:18:40|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655828340000|2022-06-21 16:19:00|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1655828350000|2022-06-21 16:19:10|3579.6|3573.6|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1655828360000|2022-06-21 16:19:20|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1655828370000|2022-06-21 16:19:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1655828390000|2022-06-21 16:19:50|3580.6|3574.6|3581.6|3575.6|3581.6|3575.6|3580.6|3574.6|2
1655828400000|2022-06-21 16:20:00|3581.9|3575.9|3582.4|3576.4|3582.4|3576.4|3581.9|3575.9|5
1655828410000|2022-06-21 16:20:10|3582.6|3576.6|3585.4|3579.4|3585.4|3579.4|3582.6|3576.6|3
1655828420000|2022-06-21 16:20:20|3585.1|3579.1|3586.1|3580.1|3586.4|3580.4|3585.1|3579.1|8
1655828440000|2022-06-21 16:20:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655828450000|2022-06-21 16:20:50|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1655828480000|2022-06-21 16:21:20|3586.1|3580.1|3586.9|3580.9|3586.9|3580.9|3586.1|3580.1|2
1655828490000|2022-06-21 16:21:30|3587.1|3581.1|3587.9|3581.9|3588.1|3582.1|3587.1|3581.1|4
1655828500000|2022-06-21 16:21:40|3586.9|3580.9|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|2
1655828520000|2022-06-21 16:22:00|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1655828530000|2022-06-21 16:22:10|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1655828570000|2022-06-21 16:22:50|3587.1|3581.1|3584.1|3578.1|3587.1|3581.1|3584.1|3578.1|4
1655828580000|2022-06-21 16:23:00|3584.4|3578.4|3583.9|3577.9|3584.4|3578.4|3583.6|3577.6|3
1655828590000|2022-06-21 16:23:10|3583.6|3577.6|3583.9|3577.9|3583.9|3577.9|3583.4|3577.4|3
1655828600000|2022-06-21 16:23:20|3584.1|3578.1|3585.1|3579.1|3585.1|3579.1|3584.1|3578.1|3
1655828610000|2022-06-21 16:23:30|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|3
1655828620000|2022-06-21 16:23:40|3584.6|3578.6|3584.4|3578.4|3584.9|3578.9|3584.4|3578.4|4
1655828640000|2022-06-21 16:24:00|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655828650000|2022-06-21 16:24:10|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1655828660000|2022-06-21 16:24:20|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1655828680000|2022-06-21 16:24:40|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|4
1655828690000|2022-06-21 16:24:50|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1655828700000|2022-06-21 16:25:00|3584.1|3578.1|3582.9|3576.9|3584.4|3578.4|3582.9|3576.9|5
1655828710000|2022-06-21 16:25:10|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1655828730000|2022-06-21 16:25:30|3582.9|3576.9|3582.1|3576.1|3582.9|3576.9|3581.9|3575.9|6
1655828750000|2022-06-21 16:25:50|3582.6|3576.6|3583.1|3577.1|3583.4|3577.4|3582.6|3576.6|5
1655828770000|2022-06-21 16:26:10|3583.6|3577.6|3583.6|3577.6|3584.1|3578.1|3583.4|3577.4|5
1655828800000|2022-06-21 16:26:40|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|2
1655828840000|2022-06-21 16:27:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1655828850000|2022-06-21 16:27:30|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1655828860000|2022-06-21 16:27:40|3583.6|3577.6|3583.1|3577.1|3583.6|3577.6|3582.9|3576.9|4
1655828870000|2022-06-21 16:27:50|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|2
1655828890000|2022-06-21 16:28:10|3582.9|3576.9|3583.6|3577.6|3583.6|3577.6|3582.9|3576.9|2
1655828900000|2022-06-21 16:28:20|3584.1|3578.1|3583.4|3577.4|3584.6|3578.6|3583.4|3577.4|4
1655828920000|2022-06-21 16:28:40|3583.6|3577.6|3585.4|3579.4|3585.9|3579.9|3583.6|3577.6|7
1655828940000|2022-06-21 16:29:00|3585.6|3579.6|3586.1|3580.1|3586.1|3580.1|3585.6|3579.6|3
1655828950000|2022-06-21 16:29:10|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655828960000|2022-06-21 16:29:20|3585.4|3579.4|3585.9|3579.9|3585.9|3579.9|3585.1|3579.1|5
1655828970000|2022-06-21 16:29:30|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655829000000|2022-06-21 16:30:00|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655829020000|2022-06-21 16:30:20|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655829030000|2022-06-21 16:30:30|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|5
1655829050000|2022-06-21 16:30:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655829090000|2022-06-21 16:31:30|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1655829170000|2022-06-21 16:32:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655829220000|2022-06-21 16:33:40|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1655829230000|2022-06-21 16:33:50|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655829250000|2022-06-21 16:34:10|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1655829260000|2022-06-21 16:34:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655829270000|2022-06-21 16:34:30|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|2
1655829280000|2022-06-21 16:34:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655829290000|2022-06-21 16:34:50|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655829300000|2022-06-21 16:35:00|3584.4|3578.4|3584.4|3578.4|3584.6|3578.6|3584.1|3578.1|5
1655829320000|2022-06-21 16:35:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655829340000|2022-06-21 16:35:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655829360000|2022-06-21 16:36:00|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655829470000|2022-06-21 16:37:50|3583.9|3577.9|3582.1|3576.1|3583.9|3577.9|3582.1|3576.1|4
1655829480000|2022-06-21 16:38:00|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1655829520000|2022-06-21 16:38:40|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|2
1655829570000|2022-06-21 16:39:30|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1655829650000|2022-06-21 16:40:50|3580.6|3574.6|3579.9|3573.9|3580.6|3574.6|3579.9|3573.9|2
1655829660000|2022-06-21 16:41:00|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1655829680000|2022-06-21 16:41:20|3581.9|3575.9|3582.3|3576.3|3582.3|3576.3|3581.9|3575.9|2
1655829690000|2022-06-21 16:41:30|3581.8|3575.8|3584.6|3578.6|3584.6|3578.6|3581.8|3575.8|4
1655829710000|2022-06-21 16:41:50|3584.4|3578.4|3582.6|3576.6|3584.6|3578.6|3582.6|3576.6|4
1655829720000|2022-06-21 16:42:00|3582.4|3576.4|3584.6|3578.6|3584.6|3578.6|3582.1|3576.1|4
1655829740000|2022-06-21 16:42:20|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655829760000|2022-06-21 16:42:40|3586.1|3580.1|3586.9|3580.9|3586.9|3580.9|3586.1|3580.1|2
1655829790000|2022-06-21 16:43:10|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|2
1655829850000|2022-06-21 16:44:10|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655829870000|2022-06-21 16:44:30|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1655829900000|2022-06-21 16:45:00|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|2
1655829910000|2022-06-21 16:45:10|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3586.1|3580.1|2
1655829930000|2022-06-21 16:45:30|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655829940000|2022-06-21 16:45:40|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1655829950000|2022-06-21 16:45:50|3585.4|3579.4|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|3
1655829960000|2022-06-21 16:46:00|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|2
1655829970000|2022-06-21 16:46:10|3585.6|3579.6|3586.9|3580.9|3586.9|3580.9|3585.1|3579.1|5
1655829980000|2022-06-21 16:46:20|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1655830060000|2022-06-21 16:47:40|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1655830070000|2022-06-21 16:47:50|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655830080000|2022-06-21 16:48:00|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.1|3580.1|7
1655830090000|2022-06-21 16:48:10|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|11
1655830110000|2022-06-21 16:48:30|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|2
1655830130000|2022-06-21 16:48:50|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|5
1655830140000|2022-06-21 16:49:00|3586.4|3580.4|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|3
1655830150000|2022-06-21 16:49:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1655830180000|2022-06-21 16:49:40|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655830200000|2022-06-21 16:50:00|3586.4|3580.4|3586.6|3580.6|3586.9|3580.9|3586.4|3580.4|7
1655830210000|2022-06-21 16:50:10|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655830220000|2022-06-21 16:50:20|3586.9|3580.9|3586.1|3580.1|3586.9|3580.9|3585.9|3579.9|3
1655830230000|2022-06-21 16:50:30|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|5
1655830240000|2022-06-21 16:50:40|3586.4|3580.4|3585.9|3579.9|3587.4|3581.4|3585.9|3579.9|9
1655830250000|2022-06-21 16:50:50|3585.6|3579.6|3586.1|3580.1|3586.9|3580.9|3585.6|3579.6|3
1655830270000|2022-06-21 16:51:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1655830280000|2022-06-21 16:51:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1655830290000|2022-06-21 16:51:30|3585.4|3579.4|3584.3|3578.3|3585.4|3579.4|3584.3|3578.3|4
1655830300000|2022-06-21 16:51:40|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1655830320000|2022-06-21 16:52:00|3582.9|3576.9|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|2
1655830340000|2022-06-21 16:52:20|3582.6|3576.6|3583.6|3577.6|3583.6|3577.6|3582.6|3576.6|4
1655830350000|2022-06-21 16:52:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1655830360000|2022-06-21 16:52:40|3584.1|3578.1|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|3
1655830380000|2022-06-21 16:53:00|3584.9|3578.9|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|2
1655830390000|2022-06-21 16:53:10|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1655830420000|2022-06-21 16:53:40|3585.6|3579.6|3584.9|3578.9|3585.6|3579.6|3584.9|3578.9|2
1655830430000|2022-06-21 16:53:50|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1655830440000|2022-06-21 16:54:00|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1655830500000|2022-06-21 16:55:00|3584.4|3578.4|3584.3|3578.3|3584.4|3578.4|3584.3|3578.3|2
1655830530000|2022-06-21 16:55:30|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1655830550000|2022-06-21 16:55:50|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|2
1655830570000|2022-06-21 16:56:10|3584.5|3578.5|3585|3579|3585|3579|3584.3|3578.3|3
1655830580000|2022-06-21 16:56:20|3583.8|3577.8|3585.4|3579.4|3585.4|3579.4|3583.5|3577.5|4
1655830670000|2022-06-21 16:57:50|3585.5|3579.5|3584.8|3578.8|3585.9|3579.9|3584.8|3578.8|3
1655830680000|2022-06-21 16:58:00|3584.9|3578.9|3586.3|3580.3|3586.3|3580.3|3584.9|3578.9|2
1655830740000|2022-06-21 16:59:00|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|2
1655856120000|2022-06-22 00:02:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1655856200000|2022-06-22 00:03:20|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1655856220000|2022-06-22 00:03:40|3589.1|3583.1|3590.1|3584.1|3590.1|3584.1|3589.1|3583.1|3
1655856230000|2022-06-22 00:03:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1655856240000|2022-06-22 00:04:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1655856260000|2022-06-22 00:04:20|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1655856290000|2022-06-22 00:04:50|3588.8|3582.8|3586.4|3580.4|3588.8|3582.8|3586.4|3580.4|4
1655856300000|2022-06-22 00:05:00|3586.6|3580.6|3587.3|3581.3|3590.1|3584.1|3586.6|3580.6|11
1655856310000|2022-06-22 00:05:10|3587.5|3581.5|3588.9|3582.9|3588.9|3582.9|3587.5|3581.5|2
1655856320000|2022-06-22 00:05:20|3589.1|3583.1|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|3
1655856330000|2022-06-22 00:05:30|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|3
1655856340000|2022-06-22 00:05:40|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1655856350000|2022-06-22 00:05:50|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1655856440000|2022-06-22 00:07:20|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.5|3583.5|3
1655856480000|2022-06-22 00:08:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1655856540000|2022-06-22 00:09:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1655856570000|2022-06-22 00:09:30|3589.3|3583.3|3587.6|3581.6|3589.3|3583.3|3587.6|3581.6|6
1655856580000|2022-06-22 00:09:40|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3586.9|3580.9|3
1655856600000|2022-06-22 00:10:00|3587.9|3581.9|3587.4|3581.4|3587.9|3581.9|3587.1|3581.1|3
1655856610000|2022-06-22 00:10:10|3588.1|3582.1|3589.4|3583.4|3589.4|3583.4|3587.4|3581.4|4
1655856620000|2022-06-22 00:10:20|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|3
1655856700000|2022-06-22 00:11:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1655856710000|2022-06-22 00:11:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1655856730000|2022-06-22 00:12:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1655856740000|2022-06-22 00:12:20|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|2
1655856750000|2022-06-22 00:12:30|3587.8|3581.8|3587|3581|3587.8|3581.8|3586.5|3580.5|6
1655856810000|2022-06-22 00:13:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1655856840000|2022-06-22 00:14:00|3586|3580|3585.3|3579.3|3586|3580|3584.3|3578.3|5
1655856870000|2022-06-22 00:14:30|3585|3579|3586.3|3580.3|3586.3|3580.3|3584.8|3578.8|4
1655856880000|2022-06-22 00:14:40|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1655856900000|2022-06-22 00:15:00|3586|3580|3586.5|3580.5|3586.8|3580.8|3586|3580|4
1655856910000|2022-06-22 00:15:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1655856930000|2022-06-22 00:15:30|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|2
1655856950000|2022-06-22 00:15:50|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|2
1655856960000|2022-06-22 00:16:00|3585.8|3579.8|3584.3|3578.3|3585.8|3579.8|3584.3|3578.3|2
1655856970000|2022-06-22 00:16:10|3584.5|3578.5|3584.8|3578.8|3585|3579|3584.5|3578.5|4
1655857050000|2022-06-22 00:17:30|3585|3579|3585|3579|3585|3579|3585|3579|1
1655857060000|2022-06-22 00:17:40|3585.3|3579.3|3587.3|3581.3|3587.3|3581.3|3585.3|3579.3|3
1655857070000|2022-06-22 00:17:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1655857100000|2022-06-22 00:18:20|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|2
1655857110000|2022-06-22 00:18:30|3588|3582|3588.8|3582.8|3588.8|3582.8|3588|3582|2
1655857120000|2022-06-22 00:18:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1655857130000|2022-06-22 00:18:50|3589.5|3583.5|3589.8|3583.8|3590.3|3584.3|3589.5|3583.5|3
1655857140000|2022-06-22 00:19:00|3589.5|3583.5|3591.8|3585.8|3591.8|3585.8|3589.5|3583.5|6
1655857150000|2022-06-22 00:19:10|3592|3586|3590.8|3584.8|3592|3586|3590.8|3584.8|2
1655857160000|2022-06-22 00:19:20|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1655857180000|2022-06-22 00:19:40|3591.8|3585.8|3591.3|3585.3|3592|3586|3591|3585|4
1655857200000|2022-06-22 00:20:00|3591.5|3585.5|3592.9|3586.9|3593.1|3587.1|3591.5|3585.5|6
1655857210000|2022-06-22 00:20:10|3592.8|3586.8|3594.5|3588.5|3594.5|3588.5|3592.8|3586.8|3
1655857220000|2022-06-22 00:20:20|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|2
1655857230000|2022-06-22 00:20:30|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|2
1655857240000|2022-06-22 00:20:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|7
1655857250000|2022-06-22 00:20:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1655857260000|2022-06-22 00:21:00|3596.8|3590.8|3598.4|3592.4|3598.9|3592.9|3596.8|3590.8|4
1655857270000|2022-06-22 00:21:10|3598.6|3592.6|3598.9|3592.9|3599.1|3593.1|3597.9|3591.9|6
1655857280000|2022-06-22 00:21:20|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|4
1655857290000|2022-06-22 00:21:30|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|2
1655857300000|2022-06-22 00:21:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1655857330000|2022-06-22 00:22:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655857360000|2022-06-22 00:22:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1655857370000|2022-06-22 00:22:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655857380000|2022-06-22 00:23:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1655857410000|2022-06-22 00:23:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1655857440000|2022-06-22 00:24:00|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1655857460000|2022-06-22 00:24:20|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1655857470000|2022-06-22 00:24:30|3597.5|3591.5|3596.5|3590.5|3598|3592|3596.5|3590.5|4
1655857480000|2022-06-22 00:24:40|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|2
1655857500000|2022-06-22 00:25:00|3597.3|3591.3|3597.8|3591.8|3598.5|3592.5|3597.3|3591.3|4
1655857540000|2022-06-22 00:25:40|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|2
1655857560000|2022-06-22 00:26:00|3599|3593|3598.5|3592.5|3599|3593|3597.3|3591.3|5
1655857590000|2022-06-22 00:26:30|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.8|3592.8|3
1655857600000|2022-06-22 00:26:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655857620000|2022-06-22 00:27:00|3599|3593|3599|3593|3599|3593|3598.5|3592.5|4
1655857630000|2022-06-22 00:27:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1655857640000|2022-06-22 00:27:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1655857660000|2022-06-22 00:27:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655857670000|2022-06-22 00:27:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655857690000|2022-06-22 00:28:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655857730000|2022-06-22 00:28:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1655857740000|2022-06-22 00:29:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1655857750000|2022-06-22 00:29:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1655857780000|2022-06-22 00:29:40|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|2
1655857790000|2022-06-22 00:29:50|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1655857800000|2022-06-22 00:30:00|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|4
1655857840000|2022-06-22 00:30:40|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|2
1655857860000|2022-06-22 00:31:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1655857910000|2022-06-22 00:31:50|3600.8|3594.8|3602.3|3596.3|3602.8|3596.8|3600.8|3594.8|5
1655857920000|2022-06-22 00:32:00|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|4
1655857930000|2022-06-22 00:32:10|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1655857950000|2022-06-22 00:32:30|3602.3|3596.3|3601.1|3595.1|3602.3|3596.3|3601.1|3595.1|2
1655857960000|2022-06-22 00:32:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655857970000|2022-06-22 00:32:50|3600.3|3594.3|3597.6|3591.6|3600.3|3594.3|3597.4|3591.4|4
1655857990000|2022-06-22 00:33:10|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|3
1655858010000|2022-06-22 00:33:30|3595.8|3589.8|3596.3|3590.3|3596.5|3590.5|3595.8|3589.8|3
1655858030000|2022-06-22 00:33:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1655858040000|2022-06-22 00:34:00|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|4
1655858050000|2022-06-22 00:34:10|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1655858060000|2022-06-22 00:34:20|3596.3|3590.3|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|3
1655858070000|2022-06-22 00:34:30|3595|3589|3594.8|3588.8|3595|3589|3594.3|3588.3|3
1655858100000|2022-06-22 00:35:00|3593.8|3587.8|3595.3|3589.3|3595.3|3589.3|3593.8|3587.8|3
1655858110000|2022-06-22 00:35:10|3595|3589|3591.9|3585.9|3595|3589|3591.8|3585.8|3
1655858120000|2022-06-22 00:35:20|3592.6|3586.6|3595.3|3589.3|3595.9|3589.9|3592.6|3586.6|5
1655858130000|2022-06-22 00:35:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|3
1655858150000|2022-06-22 00:35:50|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3595.4|3589.4|5
1655858160000|2022-06-22 00:36:00|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1655858170000|2022-06-22 00:36:10|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3596.9|3590.9|5
1655858180000|2022-06-22 00:36:20|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|2
1655858200000|2022-06-22 00:36:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1655858210000|2022-06-22 00:36:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1655858220000|2022-06-22 00:37:00|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|2
1655858240000|2022-06-22 00:37:20|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.3|3590.3|3
1655858250000|2022-06-22 00:37:30|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596|3590|3
1655858270000|2022-06-22 00:37:50|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1655858280000|2022-06-22 00:38:00|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|2
1655858290000|2022-06-22 00:38:10|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|3
1655858300000|2022-06-22 00:38:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655858320000|2022-06-22 00:38:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1655858330000|2022-06-22 00:38:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1655858370000|2022-06-22 00:39:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1655858420000|2022-06-22 00:40:20|3593|3587|3594.5|3588.5|3595|3589|3593|3587|5
1655858430000|2022-06-22 00:40:30|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1655858450000|2022-06-22 00:40:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1655858460000|2022-06-22 00:41:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655858820000|2022-06-22 00:47:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655858830000|2022-06-22 00:47:10|3595.8|3589.8|3595.8|3589.8|3596.8|3590.8|3595.5|3589.5|6
1655858840000|2022-06-22 00:47:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655858920000|2022-06-22 00:48:40|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1655858950000|2022-06-22 00:49:10|3595.3|3589.3|3596.3|3590.3|3596.3|3590.3|3595|3589|5
1655858960000|2022-06-22 00:49:20|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1655858970000|2022-06-22 00:49:30|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1655859000000|2022-06-22 00:50:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1655859070000|2022-06-22 00:51:10|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1655859150000|2022-06-22 00:52:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1655859220000|2022-06-22 00:53:40|3595|3589|3594.5|3588.5|3595|3589|3594.3|3588.3|6
1655859250000|2022-06-22 00:54:10|3594.3|3588.3|3592.8|3586.8|3594.3|3588.3|3592.8|3586.8|5
1655859260000|2022-06-22 00:54:20|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|7
1655859270000|2022-06-22 00:54:30|3593|3587|3594|3588|3595|3589|3593|3587|8
1655859280000|2022-06-22 00:54:40|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|3
1655859290000|2022-06-22 00:54:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1655859300000|2022-06-22 00:55:00|3593.5|3587.5|3594|3588|3594.3|3588.3|3593|3587|5
1655859310000|2022-06-22 00:55:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1655859320000|2022-06-22 00:55:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1655859340000|2022-06-22 00:55:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1655859410000|2022-06-22 00:56:50|3594.3|3588.3|3595.3|3589.3|3596|3590|3594.3|3588.3|9
1655859420000|2022-06-22 00:57:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1655859470000|2022-06-22 00:57:50|3595|3589|3594.8|3588.8|3595.3|3589.3|3594.5|3588.5|6
1655859500000|2022-06-22 00:58:20|3594.5|3588.5|3593.3|3587.3|3594.5|3588.5|3592.3|3586.3|5
1655859520000|2022-06-22 00:58:40|3593|3587|3593.3|3587.3|3593.5|3587.5|3593|3587|3
1655859530000|2022-06-22 00:58:50|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|2
1655859540000|2022-06-22 00:59:00|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|3
1655859550000|2022-06-22 00:59:10|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|5
1655859560000|2022-06-22 00:59:20|3592|3586|3592.8|3586.8|3592.8|3586.8|3592|3586|6
1655859600000|2022-06-22 01:00:00|3592.5|3586.5|3589.5|3583.5|3592.8|3586.8|3589.5|3583.5|16
1655859610000|2022-06-22 01:00:10|3589.3|3583.3|3587.5|3581.5|3590|3584|3587.5|3581.5|17
1655859620000|2022-06-22 01:00:20|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587|3581|12
1655859630000|2022-06-22 01:00:30|3588.3|3582.3|3590.4|3584.4|3592.6|3586.6|3588.3|3582.3|12
1655859640000|2022-06-22 01:00:40|3589.4|3583.4|3590.1|3584.1|3590.4|3584.4|3588.9|3582.9|7
1655859650000|2022-06-22 01:00:50|3590.4|3584.4|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|4
1655859670000|2022-06-22 01:01:10|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|4
1655859680000|2022-06-22 01:01:20|3589|3583|3588.6|3582.6|3589|3583|3586.5|3580.5|6
1655859690000|2022-06-22 01:01:30|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3586.9|3580.9|10
1655859700000|2022-06-22 01:01:40|3588.6|3582.6|3589.1|3583.1|3589.9|3583.9|3588.6|3582.6|9
1655859710000|2022-06-22 01:01:50|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1655859720000|2022-06-22 01:02:00|3589.5|3583.5|3587.8|3581.8|3589.5|3583.5|3587.8|3581.8|4
1655859730000|2022-06-22 01:02:10|3588|3582|3588.3|3582.3|3589.5|3583.5|3588|3582|4
1655859740000|2022-06-22 01:02:20|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587|3581|6
1655859750000|2022-06-22 01:02:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1655859760000|2022-06-22 01:02:40|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|5
1655859770000|2022-06-22 01:02:50|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3586.5|3580.5|7
1655859790000|2022-06-22 01:03:10|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|3
1655859800000|2022-06-22 01:03:20|3586.3|3580.3|3586.5|3580.5|3586.8|3580.8|3585.3|3579.3|10
1655859810000|2022-06-22 01:03:30|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1655859820000|2022-06-22 01:03:40|3586|3580|3585.3|3579.3|3586|3580|3583.8|3577.8|10
1655859830000|2022-06-22 01:03:50|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|3
1655859840000|2022-06-22 01:04:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1655859860000|2022-06-22 01:04:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1655859870000|2022-06-22 01:04:30|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1655859890000|2022-06-22 01:04:50|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1655859900000|2022-06-22 01:05:00|3585|3579|3583.8|3577.8|3585|3579|3583|3577|7
1655859910000|2022-06-22 01:05:10|3584|3578|3584.8|3578.8|3584.8|3578.8|3584|3578|3
1655859920000|2022-06-22 01:05:20|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1655859930000|2022-06-22 01:05:30|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1655859950000|2022-06-22 01:05:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1655859970000|2022-06-22 01:06:10|3585.3|3579.3|3587.5|3581.5|3587.5|3581.5|3585.3|3579.3|8
1655859980000|2022-06-22 01:06:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1655860000000|2022-06-22 01:06:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1655860030000|2022-06-22 01:07:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1655860070000|2022-06-22 01:07:50|3588.5|3582.5|3590.3|3584.3|3590.3|3584.3|3588.5|3582.5|2
1655860080000|2022-06-22 01:08:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1655860100000|2022-06-22 01:08:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1655860110000|2022-06-22 01:08:30|3591|3585|3590.5|3584.5|3591.3|3585.3|3589.5|3583.5|6
1655860120000|2022-06-22 01:08:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|6
1655860130000|2022-06-22 01:08:50|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1655860170000|2022-06-22 01:09:30|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3589.5|3583.5|5
1655860180000|2022-06-22 01:09:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1655860200000|2022-06-22 01:10:00|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1655860240000|2022-06-22 01:10:40|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1655860250000|2022-06-22 01:10:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3588|3582|5
1655860260000|2022-06-22 01:11:00|3589|3583|3588.5|3582.5|3589|3583|3588.3|3582.3|5
1655860270000|2022-06-22 01:11:10|3588.3|3582.3|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|4
1655860280000|2022-06-22 01:11:20|3587.3|3581.3|3587|3581|3587.8|3581.8|3587|3581|4
1655860300000|2022-06-22 01:11:40|3586.8|3580.8|3584.8|3578.8|3586.8|3580.8|3584.8|3578.8|3
1655860310000|2022-06-22 01:11:50|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|4
1655860320000|2022-06-22 01:12:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1655860330000|2022-06-22 01:12:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1655860350000|2022-06-22 01:12:30|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1655860360000|2022-06-22 01:12:40|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1655860370000|2022-06-22 01:12:50|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3584.8|3578.8|7
1655860380000|2022-06-22 01:13:00|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3584.5|3578.5|7
1655860390000|2022-06-22 01:13:10|3584.8|3578.8|3585.3|3579.3|3585.8|3579.8|3584.8|3578.8|6
1655860400000|2022-06-22 01:13:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1655860410000|2022-06-22 01:13:30|3584.3|3578.3|3583.3|3577.3|3584.3|3578.3|3582.5|3576.5|7
1655860420000|2022-06-22 01:13:40|3583.5|3577.5|3583.3|3577.3|3584.3|3578.3|3583.3|3577.3|7
1655860430000|2022-06-22 01:13:50|3583|3577|3582.5|3576.5|3583.5|3577.5|3582.5|3576.5|4
1655860440000|2022-06-22 01:14:00|3582.8|3576.8|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|4
1655860450000|2022-06-22 01:14:10|3583.3|3577.3|3584|3578|3584.3|3578.3|3583.3|3577.3|4
1655860460000|2022-06-22 01:14:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584|3578|3
1655860470000|2022-06-22 01:14:30|3584|3578|3584.3|3578.3|3584.5|3578.5|3584|3578|3
1655860490000|2022-06-22 01:14:50|3584|3578|3584|3578|3584|3578|3584|3578|1
1655860500000|2022-06-22 01:15:00|3583.8|3577.8|3584|3578|3584.5|3578.5|3583.8|3577.8|5
1655860510000|2022-06-22 01:15:10|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1655860520000|2022-06-22 01:15:20|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1655860530000|2022-06-22 01:15:30|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|2
1655860540000|2022-06-22 01:15:40|3584|3578|3584|3578|3584.5|3578.5|3584|3578|6
1655860550000|2022-06-22 01:15:50|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1655860560000|2022-06-22 01:16:00|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1655860570000|2022-06-22 01:16:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1655860590000|2022-06-22 01:16:30|3584.3|3578.3|3580|3574|3584.3|3578.3|3580|3574|8
1655860600000|2022-06-22 01:16:40|3580.5|3574.5|3580.5|3574.5|3582.5|3576.5|3579.8|3573.8|12
1655860610000|2022-06-22 01:16:50|3580.3|3574.3|3580.4|3574.4|3581.5|3575.5|3580.1|3574.1|10
1655860620000|2022-06-22 01:17:00|3580.1|3574.1|3580.9|3574.9|3581.9|3575.9|3580.1|3574.1|3
1655860640000|2022-06-22 01:17:20|3581|3575|3582.5|3576.5|3582.8|3576.8|3581|3575|3
1655860650000|2022-06-22 01:17:30|3582.8|3576.8|3583.8|3577.8|3584.5|3578.5|3582.8|3576.8|9
1655860660000|2022-06-22 01:17:40|3584|3578|3583.3|3577.3|3584|3578|3583.3|3577.3|3
1655860710000|2022-06-22 01:18:30|3583|3577|3581.5|3575.5|3583.8|3577.8|3581.5|3575.5|20
1655860720000|2022-06-22 01:18:40|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|2
1655860730000|2022-06-22 01:18:50|3579.8|3573.8|3578.8|3572.8|3580.3|3574.3|3578.8|3572.8|4
1655860740000|2022-06-22 01:19:00|3579|3573|3579.8|3573.8|3579.8|3573.8|3579|3573|2
1655860750000|2022-06-22 01:19:10|3579|3573|3578.5|3572.5|3579.3|3573.3|3578.5|3572.5|6
1655860760000|2022-06-22 01:19:20|3578.8|3572.8|3579.3|3573.3|3579.8|3573.8|3578.8|3572.8|10
1655860770000|2022-06-22 01:19:30|3579.8|3573.8|3580|3574|3580|3574|3579|3573|8
1655860780000|2022-06-22 01:19:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1655860790000|2022-06-22 01:19:50|3580|3574|3580|3574|3580|3574|3579.8|3573.8|3
1655860800000|2022-06-22 01:20:00|3579.8|3573.8|3579.8|3573.8|3580|3574|3579.8|3573.8|5
1655860810000|2022-06-22 01:20:10|3580|3574|3579.5|3573.5|3580|3574|3579.3|3573.3|7
1655860820000|2022-06-22 01:20:20|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|2
1655860830000|2022-06-22 01:20:30|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1655860850000|2022-06-22 01:20:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1655860890000|2022-06-22 01:21:30|3581|3575|3581|3575|3581|3575|3581|3575|1
1655861020000|2022-06-22 01:23:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1655861030000|2022-06-22 01:23:50|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1655861100000|2022-06-22 01:25:00|3581.8|3575.8|3584.8|3578.8|3584.8|3578.8|3581.8|3575.8|2
1655861110000|2022-06-22 01:25:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1655861220000|2022-06-22 01:27:00|3586|3580|3586|3580|3586|3580|3586|3580|1
1655861240000|2022-06-22 01:27:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1655861280000|2022-06-22 01:28:00|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1655861410000|2022-06-22 01:30:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1655861420000|2022-06-22 01:30:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1655861430000|2022-06-22 01:30:30|3588|3582|3589.8|3583.8|3589.8|3583.8|3588|3582|5
1655861440000|2022-06-22 01:30:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1655861450000|2022-06-22 01:30:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1655861460000|2022-06-22 01:31:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1655861490000|2022-06-22 01:31:30|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1655861530000|2022-06-22 01:32:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1655861550000|2022-06-22 01:32:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1655861560000|2022-06-22 01:32:40|3588.8|3582.8|3585|3579|3588.8|3582.8|3585|3579|4
1655861570000|2022-06-22 01:32:50|3584|3578|3584|3578|3584|3578|3584|3578|1
1655861610000|2022-06-22 01:33:30|3583|3577|3582.5|3576.5|3583|3577|3580.8|3574.8|8
1655861620000|2022-06-22 01:33:40|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1655861640000|2022-06-22 01:34:00|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1655861650000|2022-06-22 01:34:10|3580.8|3574.8|3579.5|3573.5|3580.8|3574.8|3579.5|3573.5|2
1655861660000|2022-06-22 01:34:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1655861670000|2022-06-22 01:34:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1655861700000|2022-06-22 01:35:00|3578.3|3572.3|3576.3|3570.3|3578.3|3572.3|3576.3|3570.3|2
1655861710000|2022-06-22 01:35:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1655861760000|2022-06-22 01:36:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1655861780000|2022-06-22 01:36:20|3574.8|3568.8|3575.8|3569.8|3575.8|3569.8|3574|3568|4
1655861800000|2022-06-22 01:36:40|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|3
1655861810000|2022-06-22 01:36:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1655861820000|2022-06-22 01:37:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1655861830000|2022-06-22 01:37:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1655861850000|2022-06-22 01:37:30|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.5|3571.5|12
1655861860000|2022-06-22 01:37:40|3577.8|3571.8|3577.8|3571.8|3578.5|3572.5|3577.8|3571.8|6
1655861870000|2022-06-22 01:37:50|3578.3|3572.3|3578|3572|3578.3|3572.3|3578|3572|2
1655861880000|2022-06-22 01:38:00|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3577.8|3571.8|6
1655861890000|2022-06-22 01:38:10|3578.8|3572.8|3578|3572|3578.8|3572.8|3578|3572|6
1655861910000|2022-06-22 01:38:30|3578.5|3572.5|3577.8|3571.8|3578.5|3572.5|3577.8|3571.8|3
1655861920000|2022-06-22 01:38:40|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1655861930000|2022-06-22 01:38:50|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1655861940000|2022-06-22 01:39:00|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.5|3571.5|3
1655861950000|2022-06-22 01:39:10|3577.5|3571.5|3575.5|3569.5|3577.5|3571.5|3575.5|3569.5|8
1655861960000|2022-06-22 01:39:20|3575.8|3569.8|3576|3570|3576.3|3570.3|3575|3569|9
1655861970000|2022-06-22 01:39:30|3576.3|3570.3|3576|3570|3576.5|3570.5|3576|3570|5
1655861980000|2022-06-22 01:39:40|3576.3|3570.3|3574.5|3568.5|3576.5|3570.5|3574.5|3568.5|10
1655861990000|2022-06-22 01:39:50|3575|3569|3574|3568|3575|3569|3574|3568|3
1655862000000|2022-06-22 01:40:00|3574.5|3568.5|3576|3570|3576.3|3570.3|3574.5|3568.5|5
1655862010000|2022-06-22 01:40:10|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|7
1655862020000|2022-06-22 01:40:20|3576|3570|3575.8|3569.8|3576.5|3570.5|3575.5|3569.5|13
1655862030000|2022-06-22 01:40:30|3576|3570|3574.8|3568.8|3576|3570|3574.8|3568.8|5
1655862040000|2022-06-22 01:40:40|3575.3|3569.3|3574.8|3568.8|3576.3|3570.3|3574.8|3568.8|10
1655862050000|2022-06-22 01:40:50|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573|3567|4
1655862060000|2022-06-22 01:41:00|3573.5|3567.5|3570.8|3564.8|3573.5|3567.5|3570|3564|10
1655862070000|2022-06-22 01:41:10|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1655862090000|2022-06-22 01:41:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1655862110000|2022-06-22 01:41:50|3571|3565|3570.8|3564.8|3571|3565|3569.5|3563.5|9
1655862120000|2022-06-22 01:42:00|3570.3|3564.3|3569.8|3563.8|3571|3565|3569.3|3563.3|16
1655862130000|2022-06-22 01:42:10|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3569.8|3563.8|4
1655862140000|2022-06-22 01:42:20|3570|3564|3570.5|3564.5|3571|3565|3570|3564|10
1655862150000|2022-06-22 01:42:30|3570.8|3564.8|3571.5|3565.5|3572.3|3566.3|3570.8|3564.8|12
1655862160000|2022-06-22 01:42:40|3571.8|3565.8|3572|3566|3572|3566|3570.5|3564.5|9
1655862170000|2022-06-22 01:42:50|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1655862180000|2022-06-22 01:43:00|3571.8|3565.8|3572|3566|3572.3|3566.3|3571|3565|10
1655862190000|2022-06-22 01:43:10|3571.8|3565.8|3572|3566|3572.3|3566.3|3571.8|3565.8|4
1655862220000|2022-06-22 01:43:40|3571|3565|3571.3|3565.3|3572.5|3566.5|3571|3565|4
1655862250000|2022-06-22 01:44:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1655862260000|2022-06-22 01:44:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1655862270000|2022-06-22 01:44:30|3571.5|3565.5|3571.5|3565.5|3572.5|3566.5|3571.5|3565.5|3
1655862280000|2022-06-22 01:44:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1655862290000|2022-06-22 01:44:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|7
1655862300000|2022-06-22 01:45:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1655862310000|2022-06-22 01:45:10|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1655862320000|2022-06-22 01:45:20|3572.3|3566.3|3573.3|3567.3|3573.5|3567.5|3572.3|3566.3|12
1655862330000|2022-06-22 01:45:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1655862340000|2022-06-22 01:45:40|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1655862390000|2022-06-22 01:46:30|3576|3570|3575.5|3569.5|3576|3570|3575.3|3569.3|5
1655862400000|2022-06-22 01:46:40|3575.3|3569.3|3575.5|3569.5|3575.8|3569.8|3575.3|3569.3|5
1655862410000|2022-06-22 01:46:50|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575|3569|6
1655862420000|2022-06-22 01:47:00|3575.5|3569.5|3575.8|3569.8|3576|3570|3575|3569|11
1655862430000|2022-06-22 01:47:10|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|7
1655862440000|2022-06-22 01:47:20|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|9
1655862450000|2022-06-22 01:47:30|3576|3570|3576|3570|3576|3570|3575.5|3569.5|5
1655862460000|2022-06-22 01:47:40|3575.8|3569.8|3576|3570|3576.3|3570.3|3575.5|3569.5|11
1655862470000|2022-06-22 01:47:50|3576.5|3570.5|3575.3|3569.3|3576.5|3570.5|3575|3569|18
1655862480000|2022-06-22 01:48:00|3575|3569|3575.3|3569.3|3575.5|3569.5|3575|3569|6
1655862490000|2022-06-22 01:48:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1655862510000|2022-06-22 01:48:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1655862520000|2022-06-22 01:48:40|3575.8|3569.8|3576.8|3570.8|3576.8|3570.8|3575.8|3569.8|5
1655862530000|2022-06-22 01:48:50|3577|3571|3576.8|3570.8|3577|3571|3576.5|3570.5|8
1655862540000|2022-06-22 01:49:00|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|4
1655862550000|2022-06-22 01:49:10|3577.3|3571.3|3578.5|3572.5|3578.8|3572.8|3577.3|3571.3|3
1655862560000|2022-06-22 01:49:20|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1655862610000|2022-06-22 01:50:10|3578.3|3572.3|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|3
1655862620000|2022-06-22 01:50:20|3579.3|3573.3|3578.3|3572.3|3579.3|3573.3|3578|3572|7
1655862630000|2022-06-22 01:50:30|3578.5|3572.5|3578.3|3572.3|3579|3573|3578|3572|5
1655862640000|2022-06-22 01:50:40|3579|3573|3578.8|3572.8|3579|3573|3578.3|3572.3|8
1655862650000|2022-06-22 01:50:50|3578.5|3572.5|3577.8|3571.8|3579|3573|3577.8|3571.8|10
1655862660000|2022-06-22 01:51:00|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1655862670000|2022-06-22 01:51:10|3577.8|3571.8|3577|3571|3577.8|3571.8|3577|3571|2
1655862680000|2022-06-22 01:51:20|3576.8|3570.8|3575.3|3569.3|3576.8|3570.8|3575.3|3569.3|4
1655862710000|2022-06-22 01:51:50|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1655862720000|2022-06-22 01:52:00|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1655862740000|2022-06-22 01:52:20|3575|3569|3575|3569|3575.3|3569.3|3574.8|3568.8|5
1655862750000|2022-06-22 01:52:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1655862760000|2022-06-22 01:52:40|3575|3569|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|5
1655862770000|2022-06-22 01:52:50|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|4
1655862780000|2022-06-22 01:53:00|3575|3569|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|9
1655862800000|2022-06-22 01:53:20|3575.5|3569.5|3577|3571|3577|3571|3575.5|3569.5|4
1655862840000|2022-06-22 01:54:00|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1655862880000|2022-06-22 01:54:40|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1655862890000|2022-06-22 01:54:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1655862900000|2022-06-22 01:55:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1655862920000|2022-06-22 01:55:20|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1655862930000|2022-06-22 01:55:30|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|2
1655862940000|2022-06-22 01:55:40|3577|3571|3575.5|3569.5|3577|3571|3575.5|3569.5|2
1655862950000|2022-06-22 01:55:50|3576.5|3570.5|3576|3570|3577.3|3571.3|3576|3570|6
1655862960000|2022-06-22 01:56:00|3577|3571|3575.5|3569.5|3577|3571|3575.3|3569.3|3
1655862970000|2022-06-22 01:56:10|3576.5|3570.5|3576.5|3570.5|3577|3571|3576.5|3570.5|7
1655862980000|2022-06-22 01:56:20|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|6
1655862990000|2022-06-22 01:56:30|3577|3571|3575|3569|3577|3571|3575|3569|9
1655863000000|2022-06-22 01:56:40|3575.5|3569.5|3575.5|3569.5|3575.8|3569.8|3575|3569|13
1655863010000|2022-06-22 01:56:50|3575.8|3569.8|3575.8|3569.8|3576|3570|3575.5|3569.5|5
1655863020000|2022-06-22 01:57:00|3576|3570|3576|3570|3576|3570|3575.8|3569.8|3
1655863040000|2022-06-22 01:57:20|3575.8|3569.8|3575.8|3569.8|3576|3570|3575.5|3569.5|4
1655863050000|2022-06-22 01:57:30|3576|3570|3576|3570|3576|3570|3575.8|3569.8|9
1655863060000|2022-06-22 01:57:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1655863070000|2022-06-22 01:57:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1655863080000|2022-06-22 01:58:00|3575.8|3569.8|3575.5|3569.5|3576|3570|3575.5|3569.5|3
1655863090000|2022-06-22 01:58:10|3575|3569|3574|3568|3575|3569|3574|3568|3
1655863100000|2022-06-22 01:58:20|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1655863160000|2022-06-22 01:59:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1655863170000|2022-06-22 01:59:30|3573.8|3567.8|3575|3569|3575|3569|3573.5|3567.5|4
1655863180000|2022-06-22 01:59:40|3575.3|3569.3|3574.3|3568.3|3575.3|3569.3|3574.3|3568.3|9
1655863190000|2022-06-22 01:59:50|3574.8|3568.8|3574.3|3568.3|3575|3569|3574.3|3568.3|3
1655863210000|2022-06-22 02:00:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1655863220000|2022-06-22 02:00:20|3575.3|3569.3|3576.8|3570.8|3577.3|3571.3|3575.3|3569.3|5
1655863230000|2022-06-22 02:00:30|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|6
1655863240000|2022-06-22 02:00:40|3576.5|3570.5|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|4
1655863250000|2022-06-22 02:00:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1655863260000|2022-06-22 02:01:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1655863280000|2022-06-22 02:01:20|3578|3572|3577.8|3571.8|3578.8|3572.8|3577.5|3571.5|8
1655863300000|2022-06-22 02:01:40|3578|3572|3578.5|3572.5|3578.8|3572.8|3578|3572|3
1655863310000|2022-06-22 02:01:50|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|3
1655863340000|2022-06-22 02:02:20|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|2
1655863390000|2022-06-22 02:03:10|3578.3|3572.3|3578|3572|3578.3|3572.3|3578|3572|2
1655863410000|2022-06-22 02:03:30|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3577.5|3571.5|7
1655863420000|2022-06-22 02:03:40|3577.5|3571.5|3577|3571|3578.3|3572.3|3577|3571|6
1655863430000|2022-06-22 02:03:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1655863440000|2022-06-22 02:04:00|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1655863460000|2022-06-22 02:04:20|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1655863470000|2022-06-22 02:04:30|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|2
1655863480000|2022-06-22 02:04:40|3576.3|3570.3|3577.8|3571.8|3577.8|3571.8|3576.3|3570.3|8
1655863490000|2022-06-22 02:04:50|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|2
1655863500000|2022-06-22 02:05:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1655863510000|2022-06-22 02:05:10|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1655863520000|2022-06-22 02:05:20|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1655863530000|2022-06-22 02:05:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1655863540000|2022-06-22 02:05:40|3579|3573|3578.3|3572.3|3579|3573|3578.3|3572.3|6
1655863550000|2022-06-22 02:05:50|3579|3573|3577|3571|3579|3573|3577|3571|4
1655863560000|2022-06-22 02:06:00|3576.5|3570.5|3576.8|3570.8|3577|3571|3576|3570|10
1655863580000|2022-06-22 02:06:20|3576.5|3570.5|3576.8|3570.8|3577|3571|3574.8|3568.8|18
1655863590000|2022-06-22 02:06:30|3575.3|3569.3|3574.8|3568.8|3576.3|3570.3|3574.8|3568.8|4
1655863600000|2022-06-22 02:06:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1655863610000|2022-06-22 02:06:50|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|4
1655863620000|2022-06-22 02:07:00|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1655863630000|2022-06-22 02:07:10|3574.3|3568.3|3574|3568|3574.3|3568.3|3573.5|3567.5|4
1655863640000|2022-06-22 02:07:20|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|6
1655863650000|2022-06-22 02:07:30|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|7
1655863670000|2022-06-22 02:07:50|3573.3|3567.3|3572.3|3566.3|3573.3|3567.3|3571.8|3565.8|7
1655863680000|2022-06-22 02:08:00|3573.8|3567.8|3573.5|3567.5|3574.3|3568.3|3572.8|3566.8|7
1655863690000|2022-06-22 02:08:10|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|4
1655863700000|2022-06-22 02:08:20|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|3
1655863730000|2022-06-22 02:08:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1655863740000|2022-06-22 02:09:00|3574.5|3568.5|3576|3570|3576.5|3570.5|3574.5|3568.5|5
1655863750000|2022-06-22 02:09:10|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1655863760000|2022-06-22 02:09:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|6
1655863770000|2022-06-22 02:09:30|3576|3570|3576|3570|3576|3570|3576|3570|1
1655863780000|2022-06-22 02:09:40|3576.5|3570.5|3576|3570|3577|3571|3575.5|3569.5|10
1655863790000|2022-06-22 02:09:50|3576.8|3570.8|3575.5|3569.5|3576.8|3570.8|3575.3|3569.3|7
1655863800000|2022-06-22 02:10:00|3576|3570|3574.8|3568.8|3576.5|3570.5|3574.5|3568.5|15
1655863810000|2022-06-22 02:10:10|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3574.5|3568.5|12
1655863820000|2022-06-22 02:10:20|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|4
1655863840000|2022-06-22 02:10:40|3574.3|3568.3|3572.8|3566.8|3574.3|3568.3|3572.8|3566.8|3
1655863850000|2022-06-22 02:10:50|3573.3|3567.3|3572.8|3566.8|3574|3568|3572.8|3566.8|3
1655863860000|2022-06-22 02:11:00|3573.5|3567.5|3573.8|3567.8|3574|3568|3573.5|3567.5|4
1655863870000|2022-06-22 02:11:10|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|2
1655863880000|2022-06-22 02:11:20|3573.5|3567.5|3573.8|3567.8|3574.5|3568.5|3573.5|3567.5|4
1655863890000|2022-06-22 02:11:30|3574.3|3568.3|3574.8|3568.8|3576|3570|3574.3|3568.3|3
1655863900000|2022-06-22 02:11:40|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575|3569|4
1655863910000|2022-06-22 02:11:50|3575|3569|3575.8|3569.8|3576.3|3570.3|3575|3569|9
1655863920000|2022-06-22 02:12:00|3576.3|3570.3|3574.8|3568.8|3576.3|3570.3|3574|3568|16
1655863930000|2022-06-22 02:12:10|3575|3569|3574.3|3568.3|3575.8|3569.8|3574.3|3568.3|7
1655863940000|2022-06-22 02:12:20|3575|3569|3575|3569|3575.5|3569.5|3574|3568|10
1655863950000|2022-06-22 02:12:30|3574.5|3568.5|3573.8|3567.8|3574.8|3568.8|3573.3|3567.3|10
1655863960000|2022-06-22 02:12:40|3573.5|3567.5|3573.5|3567.5|3574.3|3568.3|3573.3|3567.3|8
1655863970000|2022-06-22 02:12:50|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.3|3567.3|9
1655863980000|2022-06-22 02:13:00|3574.5|3568.5|3573.3|3567.3|3574.5|3568.5|3573.3|3567.3|6
1655863990000|2022-06-22 02:13:10|3574|3568|3574|3568|3574|3568|3573.3|3567.3|11
1655864000000|2022-06-22 02:13:20|3573.5|3567.5|3573.3|3567.3|3574|3568|3573.3|3567.3|7
1655864010000|2022-06-22 02:13:30|3573.8|3567.8|3572.8|3566.8|3573.8|3567.8|3571.5|3565.5|12
1655864020000|2022-06-22 02:13:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1655864030000|2022-06-22 02:13:50|3572.8|3566.8|3571.8|3565.8|3572.8|3566.8|3571.5|3565.5|5
1655864040000|2022-06-22 02:14:00|3572.5|3566.5|3572.8|3566.8|3573|3567|3572.5|3566.5|3
1655864050000|2022-06-22 02:14:10|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|2
1655864060000|2022-06-22 02:14:20|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1655864070000|2022-06-22 02:14:30|3573|3567|3573|3567|3573|3567|3573|3567|1
1655864080000|2022-06-22 02:14:40|3573.5|3567.5|3575.3|3569.3|3575.3|3569.3|3573.5|3567.5|2
1655864140000|2022-06-22 02:15:40|3575|3569|3575.3|3569.3|3575.5|3569.5|3575|3569|3
1655864150000|2022-06-22 02:15:50|3575|3569|3575.3|3569.3|3575.5|3569.5|3575|3569|3
1655864160000|2022-06-22 02:16:00|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|4
1655864170000|2022-06-22 02:16:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1655864180000|2022-06-22 02:16:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1655864200000|2022-06-22 02:16:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1655864250000|2022-06-22 02:17:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1655864280000|2022-06-22 02:18:00|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1655864630000|2022-06-22 02:23:50|3575.3|3569.3|3576.8|3570.8|3576.8|3570.8|3575.3|3569.3|6
1655864640000|2022-06-22 02:24:00|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|3
1655864650000|2022-06-22 02:24:10|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|6
1655864660000|2022-06-22 02:24:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1655864670000|2022-06-22 02:24:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|3
1655864680000|2022-06-22 02:24:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|5
1655864690000|2022-06-22 02:24:50|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|3
1655864700000|2022-06-22 02:25:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1655864710000|2022-06-22 02:25:10|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|6
1655864720000|2022-06-22 02:25:20|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|4
1655864730000|2022-06-22 02:25:30|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|6
1655864740000|2022-06-22 02:25:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|4
1655864750000|2022-06-22 02:25:50|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|5
1655864760000|2022-06-22 02:26:00|3577|3571|3577|3571|3577|3571|3576.8|3570.8|5
1655864770000|2022-06-22 02:26:10|3576.8|3570.8|3577|3571|3577|3571|3576.5|3570.5|6
1655864780000|2022-06-22 02:26:20|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|3
1655864790000|2022-06-22 02:26:30|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|4
1655864800000|2022-06-22 02:26:40|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1655864930000|2022-06-22 02:28:50|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1655864950000|2022-06-22 02:29:10|3576|3570|3576|3570|3576|3570|3576|3570|1
1655865000000|2022-06-22 02:30:00|3575|3569|3572|3566|3575|3569|3571.8|3565.8|17
1655865010000|2022-06-22 02:30:10|3571.5|3565.5|3571|3565|3571.5|3565.5|3570|3564|9
1655865060000|2022-06-22 02:31:00|3571.3|3565.3|3572|3566|3572.3|3566.3|3571.3|3565.3|5
1655865070000|2022-06-22 02:31:10|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1655865080000|2022-06-22 02:31:20|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|3
1655865090000|2022-06-22 02:31:30|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1655865100000|2022-06-22 02:31:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|3
1655865130000|2022-06-22 02:32:10|3572.5|3566.5|3572|3566|3572.5|3566.5|3571.8|3565.8|8
1655865140000|2022-06-22 02:32:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1655865150000|2022-06-22 02:32:30|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1655865160000|2022-06-22 02:32:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1655865180000|2022-06-22 02:33:00|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.8|3565.8|3
1655865190000|2022-06-22 02:33:10|3572.5|3566.5|3573.8|3567.8|3573.8|3567.8|3572.5|3566.5|2
1655865200000|2022-06-22 02:33:20|3573.5|3567.5|3573.3|3567.3|3573.8|3567.8|3572.5|3566.5|7
1655865210000|2022-06-22 02:33:30|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|3
1655865220000|2022-06-22 02:33:40|3572.3|3566.3|3573|3567|3573|3567|3572.3|3566.3|3
1655865240000|2022-06-22 02:34:00|3572.8|3566.8|3571.8|3565.8|3572.8|3566.8|3571.8|3565.8|5
1655865250000|2022-06-22 02:34:10|3572.3|3566.3|3573|3567|3573|3567|3572.3|3566.3|3
1655865260000|2022-06-22 02:34:20|3572.8|3566.8|3573|3567|3573|3567|3572.5|3566.5|4
1655865270000|2022-06-22 02:34:30|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|4
1655865280000|2022-06-22 02:34:40|3572.8|3566.8|3573.5|3567.5|3573.5|3567.5|3572.8|3566.8|3
1655865290000|2022-06-22 02:34:50|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|3
1655865300000|2022-06-22 02:35:00|3573.3|3567.3|3574.3|3568.3|3574.3|3568.3|3573.3|3567.3|4
1655865310000|2022-06-22 02:35:10|3574.5|3568.5|3576.5|3570.5|3576.5|3570.5|3574.5|3568.5|3
1655865320000|2022-06-22 02:35:20|3576.8|3570.8|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|6
1655865330000|2022-06-22 02:35:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1655865340000|2022-06-22 02:35:40|3576.5|3570.5|3576.5|3570.5|3577|3571|3576.5|3570.5|3
1655865350000|2022-06-22 02:35:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1655865370000|2022-06-22 02:36:10|3576.3|3570.3|3576|3570|3576.5|3570.5|3576|3570|4
1655865390000|2022-06-22 02:36:30|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1655865400000|2022-06-22 02:36:40|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|3
1655865420000|2022-06-22 02:37:00|3575|3569|3575|3569|3575|3569|3575|3569|1
1655865430000|2022-06-22 02:37:10|3575.3|3569.3|3576|3570|3576|3570|3575.3|3569.3|3
1655865440000|2022-06-22 02:37:20|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1655865450000|2022-06-22 02:37:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1655865460000|2022-06-22 02:37:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1655865470000|2022-06-22 02:37:50|3576|3570|3577.3|3571.3|3578.5|3572.5|3576|3570|10
1655865480000|2022-06-22 02:38:00|3577.8|3571.8|3576.8|3570.8|3577.8|3571.8|3576.5|3570.5|11
1655865490000|2022-06-22 02:38:10|3576.5|3570.5|3576|3570|3576.8|3570.8|3576|3570|5
1655865500000|2022-06-22 02:38:20|3575.8|3569.8|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|5
1655865510000|2022-06-22 02:38:30|3575|3569|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|3
1655865520000|2022-06-22 02:38:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1655865530000|2022-06-22 02:38:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1655865540000|2022-06-22 02:39:00|3574.8|3568.8|3574|3568|3575|3569|3574|3568|6
1655865550000|2022-06-22 02:39:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1655865560000|2022-06-22 02:39:20|3574|3568|3575|3569|3575|3569|3573.8|3567.8|6
1655865570000|2022-06-22 02:39:30|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|4
1655865580000|2022-06-22 02:39:40|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1655865590000|2022-06-22 02:39:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1655865610000|2022-06-22 02:40:10|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1655865620000|2022-06-22 02:40:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1655865630000|2022-06-22 02:40:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1655865660000|2022-06-22 02:41:00|3573.8|3567.8|3572.3|3566.3|3573.8|3567.8|3571.8|3565.8|6
1655865680000|2022-06-22 02:41:20|3572.5|3566.5|3573.3|3567.3|3573.3|3567.3|3572.5|3566.5|2
1655865690000|2022-06-22 02:41:30|3573.5|3567.5|3575|3569|3575|3569|3573.5|3567.5|3
1655865700000|2022-06-22 02:41:40|3574.8|3568.8|3574|3568|3574.8|3568.8|3573.5|3567.5|5
1655865710000|2022-06-22 02:41:50|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.8|3567.8|3
1655865720000|2022-06-22 02:42:00|3574|3568|3572.8|3566.8|3574|3568|3572.8|3566.8|6
1655865730000|2022-06-22 02:42:10|3572.5|3566.5|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|4
1655865740000|2022-06-22 02:42:20|3572|3566|3571|3565|3572|3566|3571|3565|3
1655865750000|2022-06-22 02:42:30|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|2
1655865770000|2022-06-22 02:42:50|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1655865820000|2022-06-22 02:43:40|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|4
1655865830000|2022-06-22 02:43:50|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1655865840000|2022-06-22 02:44:00|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.5|3563.5|8
1655865850000|2022-06-22 02:44:10|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3567.3|3561.3|5
1655865870000|2022-06-22 02:44:30|3568.8|3562.8|3570.3|3564.3|3570.3|3564.3|3568.8|3562.8|5
1655865890000|2022-06-22 02:44:50|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|6
1655865900000|2022-06-22 02:45:00|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|5
1655865920000|2022-06-22 02:45:20|3568.5|3562.5|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|3
1655865930000|2022-06-22 02:45:30|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1655865940000|2022-06-22 02:45:40|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1655865960000|2022-06-22 02:46:00|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1655865970000|2022-06-22 02:46:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1655865980000|2022-06-22 02:46:20|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1655865990000|2022-06-22 02:46:30|3570|3564|3571|3565|3571|3565|3570|3564|3
1655866000000|2022-06-22 02:46:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1655866010000|2022-06-22 02:46:50|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|3
1655866020000|2022-06-22 02:47:00|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1655866030000|2022-06-22 02:47:10|3570|3564|3570|3564|3570.5|3564.5|3570|3564|5
1655866040000|2022-06-22 02:47:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1655866050000|2022-06-22 02:47:30|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|3
1655866060000|2022-06-22 02:47:40|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|3
1655866070000|2022-06-22 02:47:50|3570|3564|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|4
1655866080000|2022-06-22 02:48:00|3568.8|3562.8|3569|3563|3569.8|3563.8|3568.8|3562.8|4
1655866090000|2022-06-22 02:48:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1655866100000|2022-06-22 02:48:20|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|4
1655866110000|2022-06-22 02:48:30|3567|3561|3568.3|3562.3|3568.3|3562.3|3567|3561|2
1655866120000|2022-06-22 02:48:40|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1655866140000|2022-06-22 02:49:00|3569|3563|3568.8|3562.8|3570|3564|3568.8|3562.8|11
1655866180000|2022-06-22 02:49:40|3569.5|3563.5|3569.5|3563.5|3570|3564|3569.5|3563.5|5
1655866190000|2022-06-22 02:49:50|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|4
1655866200000|2022-06-22 02:50:00|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|3
1655866210000|2022-06-22 02:50:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1655866220000|2022-06-22 02:50:20|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1655866240000|2022-06-22 02:50:40|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1655866250000|2022-06-22 02:50:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|5
1655866260000|2022-06-22 02:51:00|3569.3|3563.3|3569.8|3563.8|3570|3564|3569.3|3563.3|4
1655866270000|2022-06-22 02:51:10|3570|3564|3569.8|3563.8|3570|3564|3569.3|3563.3|4
1655866280000|2022-06-22 02:51:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1655866300000|2022-06-22 02:51:40|3571|3565|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|5
1655866310000|2022-06-22 02:51:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|3
1655866320000|2022-06-22 02:52:00|3570.3|3564.3|3570|3564|3570.5|3564.5|3569.8|3563.8|5
1655866330000|2022-06-22 02:52:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1655866340000|2022-06-22 02:52:20|3569.8|3563.8|3568.8|3562.8|3570|3564|3568.3|3562.3|9
1655866350000|2022-06-22 02:52:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1655866360000|2022-06-22 02:52:40|3568.8|3562.8|3569.3|3563.3|3569.5|3563.5|3568.8|3562.8|5
1655866370000|2022-06-22 02:52:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1655866380000|2022-06-22 02:53:00|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1655866390000|2022-06-22 02:53:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3568.8|3562.8|3
1655866400000|2022-06-22 02:53:20|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|2
1655866420000|2022-06-22 02:53:40|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1655866430000|2022-06-22 02:53:50|3569.3|3563.3|3568.8|3562.8|3569.5|3563.5|3568.5|3562.5|6
1655866440000|2022-06-22 02:54:00|3568.3|3562.3|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|3
1655866450000|2022-06-22 02:54:10|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1655866470000|2022-06-22 02:54:30|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1655866480000|2022-06-22 02:54:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566|3560|5
1655866500000|2022-06-22 02:55:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|6
1655866510000|2022-06-22 02:55:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1655866520000|2022-06-22 02:55:20|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|3
1655866530000|2022-06-22 02:55:30|3567|3561|3567.5|3561.5|3567.5|3561.5|3566.8|3560.8|4
1655866540000|2022-06-22 02:55:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1655866550000|2022-06-22 02:55:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1655866570000|2022-06-22 02:56:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1655866600000|2022-06-22 02:56:40|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|3
1655866620000|2022-06-22 02:57:00|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1655866630000|2022-06-22 02:57:10|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1655866650000|2022-06-22 02:57:30|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1655866680000|2022-06-22 02:58:00|3566|3560|3566.5|3560.5|3566.8|3560.8|3565.8|3559.8|7
1655866690000|2022-06-22 02:58:10|3565.5|3559.5|3566.5|3560.5|3566.5|3560.5|3565.5|3559.5|4
1655866710000|2022-06-22 02:58:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566|3560|3
1655866720000|2022-06-22 02:58:40|3566|3560|3566|3560|3566|3560|3566|3560|1
1655866750000|2022-06-22 02:59:10|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1655866770000|2022-06-22 02:59:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1655866780000|2022-06-22 02:59:40|3567|3561|3566.8|3560.8|3567.8|3561.8|3566.8|3560.8|6
1655866790000|2022-06-22 02:59:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1655866800000|2022-06-22 03:00:00|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1655866840000|2022-06-22 03:00:40|3569.5|3563.5|3567.8|3561.8|3569.8|3563.8|3567.8|3561.8|6
1655866850000|2022-06-22 03:00:50|3568|3562|3568|3562|3568|3562|3568|3562|1
1655866860000|2022-06-22 03:01:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1655866900000|2022-06-22 03:01:40|3569.1|3563.1|3567.5|3561.5|3570.1|3564.1|3567.3|3561.3|5
1655866920000|2022-06-22 03:02:00|3567.8|3561.8|3570|3564|3570.3|3564.3|3567.8|3561.8|5
1655867110000|2022-06-22 03:05:10|3569.8|3563.8|3567.5|3561.5|3569.8|3563.8|3567.3|3561.3|3
1655867320000|2022-06-22 03:08:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1655867360000|2022-06-22 03:09:20|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1655867380000|2022-06-22 03:09:40|3565.5|3559.5|3564.5|3558.5|3565.5|3559.5|3564.5|3558.5|2
1655867390000|2022-06-22 03:09:50|3564.8|3558.8|3565.5|3559.5|3565.5|3559.5|3563.3|3557.3|5
1655867400000|2022-06-22 03:10:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1655867410000|2022-06-22 03:10:10|3566|3560|3566|3560|3566|3560|3566|3560|1
1655867420000|2022-06-22 03:10:20|3565.8|3559.8|3562.8|3556.8|3565.8|3559.8|3562.8|3556.8|5
1655867440000|2022-06-22 03:10:40|3562.5|3556.5|3564.3|3558.3|3564.3|3558.3|3562.3|3556.3|6
1655867450000|2022-06-22 03:10:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1655867470000|2022-06-22 03:11:10|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1655867480000|2022-06-22 03:11:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1655867490000|2022-06-22 03:11:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1655867500000|2022-06-22 03:11:40|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1655867510000|2022-06-22 03:11:50|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1655867520000|2022-06-22 03:12:00|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1655867530000|2022-06-22 03:12:10|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1655867540000|2022-06-22 03:12:20|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1655867560000|2022-06-22 03:12:40|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1655867580000|2022-06-22 03:13:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1655867610000|2022-06-22 03:13:30|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1655867630000|2022-06-22 03:13:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1655867640000|2022-06-22 03:14:00|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|4
1655867650000|2022-06-22 03:14:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1655867660000|2022-06-22 03:14:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1655867700000|2022-06-22 03:15:00|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1655867710000|2022-06-22 03:15:10|3565.5|3559.5|3568.5|3562.5|3569|3563|3565.5|3559.5|5
1655867720000|2022-06-22 03:15:20|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|5
1655867730000|2022-06-22 03:15:30|3569|3563|3568.5|3562.5|3569|3563|3568|3562|4
1655867740000|2022-06-22 03:15:40|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1655867780000|2022-06-22 03:16:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1655867830000|2022-06-22 03:17:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1655867840000|2022-06-22 03:17:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1655867860000|2022-06-22 03:17:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1655867870000|2022-06-22 03:17:50|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|3
1655867880000|2022-06-22 03:18:00|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|3
1655867890000|2022-06-22 03:18:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1655867900000|2022-06-22 03:18:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1655867910000|2022-06-22 03:18:30|3568|3562|3568|3562|3568|3562|3568|3562|1
1655867950000|2022-06-22 03:19:10|3568.9|3562.9|3568.5|3562.5|3568.9|3562.9|3568.3|3562.3|5
1655867960000|2022-06-22 03:19:20|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1655867970000|2022-06-22 03:19:30|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1655868000000|2022-06-22 03:20:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1655868030000|2022-06-22 03:20:30|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1655868060000|2022-06-22 03:21:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1655868070000|2022-06-22 03:21:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1655868100000|2022-06-22 03:21:40|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1655868110000|2022-06-22 03:21:50|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1655868120000|2022-06-22 03:22:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1655868130000|2022-06-22 03:22:10|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|2
1655868140000|2022-06-22 03:22:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1655868170000|2022-06-22 03:22:50|3568.5|3562.5|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|3
1655868180000|2022-06-22 03:23:00|3568|3562|3568|3562|3568.5|3562.5|3567.8|3561.8|8
1655868190000|2022-06-22 03:23:10|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568|3562|5
1655868220000|2022-06-22 03:23:40|3569|3563|3569|3563|3569|3563|3569|3563|1
1655868230000|2022-06-22 03:23:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1655868240000|2022-06-22 03:24:00|3568.8|3562.8|3568.8|3562.8|3569|3563|3568|3562|5
1655868250000|2022-06-22 03:24:10|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1655868270000|2022-06-22 03:24:30|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3567.8|3561.8|5
1655868280000|2022-06-22 03:24:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1655868290000|2022-06-22 03:24:50|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568|3562|4
1655868300000|2022-06-22 03:25:00|3568.3|3562.3|3568|3562|3568.8|3562.8|3568|3562|3
1655868330000|2022-06-22 03:25:30|3567.8|3561.8|3566.8|3560.8|3567.8|3561.8|3566.8|3560.8|4
1655868340000|2022-06-22 03:25:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1655868360000|2022-06-22 03:26:00|3567.3|3561.3|3568|3562|3568.3|3562.3|3567|3561|7
1655868370000|2022-06-22 03:26:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1655868380000|2022-06-22 03:26:20|3568|3562|3567.5|3561.5|3568|3562|3567.5|3561.5|2
1655868400000|2022-06-22 03:26:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1655868410000|2022-06-22 03:26:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1655868420000|2022-06-22 03:27:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|3
1655868440000|2022-06-22 03:27:20|3567|3561|3567|3561|3567.3|3561.3|3567|3561|3
1655868450000|2022-06-22 03:27:30|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1655868460000|2022-06-22 03:27:40|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|3
1655868470000|2022-06-22 03:27:50|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.8|3560.8|3
1655868480000|2022-06-22 03:28:00|3567|3561|3566.5|3560.5|3567|3561|3566.3|3560.3|8
1655868490000|2022-06-22 03:28:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1655868500000|2022-06-22 03:28:20|3567|3561|3567.8|3561.8|3567.8|3561.8|3567|3561|4
1655868510000|2022-06-22 03:28:30|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|2
1655868520000|2022-06-22 03:28:40|3568.5|3562.5|3567.5|3561.5|3568.5|3562.5|3567.5|3561.5|3
1655868540000|2022-06-22 03:29:00|3567.8|3561.8|3566.8|3560.8|3567.8|3561.8|3566.8|3560.8|4
1655868550000|2022-06-22 03:29:10|3566.5|3560.5|3567|3561|3567|3561|3566.5|3560.5|3
1655868560000|2022-06-22 03:29:20|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|3
1655868580000|2022-06-22 03:29:40|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1655868590000|2022-06-22 03:29:50|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1655868600000|2022-06-22 03:30:00|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1655868610000|2022-06-22 03:30:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1655868630000|2022-06-22 03:30:30|3567|3561|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|4
1655868640000|2022-06-22 03:30:40|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1655868690000|2022-06-22 03:31:30|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|6
1655868700000|2022-06-22 03:31:40|3567|3561|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|5
1655868730000|2022-06-22 03:32:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|3
1655868760000|2022-06-22 03:32:40|3567|3561|3567|3561|3567.5|3561.5|3567|3561|4
1655868790000|2022-06-22 03:33:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1655868800000|2022-06-22 03:33:20|3567|3561|3567|3561|3567|3561|3566.5|3560.5|5
1655868850000|2022-06-22 03:34:10|3567.3|3561.3|3568|3562|3568|3562|3567.3|3561.3|9
1655868860000|2022-06-22 03:34:20|3567.8|3561.8|3567|3561|3567.8|3561.8|3567|3561|2
1655868890000|2022-06-22 03:34:50|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3566.8|3560.8|3
1655868900000|2022-06-22 03:35:00|3567.3|3561.3|3567.5|3561.5|3567.8|3561.8|3567|3561|5
1655868960000|2022-06-22 03:36:00|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3567.3|3561.3|6
1655868970000|2022-06-22 03:36:10|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1655868980000|2022-06-22 03:36:20|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1655869020000|2022-06-22 03:37:00|3567|3561|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|6
1655869050000|2022-06-22 03:37:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1655869070000|2022-06-22 03:37:50|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566.3|3560.3|2
1655869100000|2022-06-22 03:38:20|3567|3561|3566.5|3560.5|3567|3561|3566|3560|6
1655869110000|2022-06-22 03:38:30|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|4
1655869140000|2022-06-22 03:39:00|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.3|3560.3|3
1655869160000|2022-06-22 03:39:20|3566.3|3560.3|3566.5|3560.5|3567|3561|3566.3|3560.3|6
1655869170000|2022-06-22 03:39:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1655869180000|2022-06-22 03:39:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1655869190000|2022-06-22 03:39:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655869240000|2022-06-22 03:40:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1655869360000|2022-06-22 03:42:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655869460000|2022-06-22 03:44:20|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1655869480000|2022-06-22 03:44:40|3565.3|3559.3|3565|3559|3566.1|3560.1|3565|3559|3
1655869490000|2022-06-22 03:44:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655869500000|2022-06-22 03:45:00|3565|3559|3565|3559|3565|3559|3565|3559|1
1655869550000|2022-06-22 03:45:50|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1655869560000|2022-06-22 03:46:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1655869650000|2022-06-22 03:47:30|3565.3|3559.3|3564.8|3558.8|3565.3|3559.3|3564.8|3558.8|2
1655869690000|2022-06-22 03:48:10|3565|3559|3565.3|3559.3|3565.3|3559.3|3565|3559|2
1655869710000|2022-06-22 03:48:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1655869720000|2022-06-22 03:48:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1655869730000|2022-06-22 03:48:50|3565|3559|3565|3559|3565|3559|3565|3559|1
1655869740000|2022-06-22 03:49:00|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1655869810000|2022-06-22 03:50:10|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1655869900000|2022-06-22 03:51:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655869910000|2022-06-22 03:51:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655869920000|2022-06-22 03:52:00|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|4
1655870190000|2022-06-22 03:56:30|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1655870210000|2022-06-22 03:56:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655870330000|2022-06-22 03:58:50|3565|3559|3565|3559|3565|3559|3565|3559|1
1655870440000|2022-06-22 04:00:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655870830000|2022-06-22 04:07:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1655870840000|2022-06-22 04:07:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1655870860000|2022-06-22 04:07:40|3565.8|3559.8|3564.8|3558.8|3565.8|3559.8|3564.8|3558.8|2
1655871100000|2022-06-22 04:11:40|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1655871120000|2022-06-22 04:12:00|3564|3558|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|3
1655871130000|2022-06-22 04:12:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655871220000|2022-06-22 04:13:40|3563.8|3557.8|3564.8|3558.8|3564.8|3558.8|3563.8|3557.8|2
1655871240000|2022-06-22 04:14:00|3563.5|3557.5|3564.3|3558.3|3564.3|3558.3|3563.5|3557.5|2
1655871280000|2022-06-22 04:14:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655871420000|2022-06-22 04:17:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655871460000|2022-06-22 04:17:40|3565|3559|3566.5|3560.5|3566.5|3560.5|3565|3559|4
1655871470000|2022-06-22 04:17:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1655871490000|2022-06-22 04:18:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566|3560|4
1655871510000|2022-06-22 04:18:30|3566.8|3560.8|3566.5|3560.5|3567|3561|3566.5|3560.5|5
1655871530000|2022-06-22 04:18:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1655871540000|2022-06-22 04:19:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1655871560000|2022-06-22 04:19:20|3565.8|3559.8|3566|3560|3566.3|3560.3|3565.5|3559.5|6
1655871570000|2022-06-22 04:19:30|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1655871580000|2022-06-22 04:19:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|6
1655871590000|2022-06-22 04:19:50|3566.5|3560.5|3565.8|3559.8|3566.5|3560.5|3565.8|3559.8|2
1655871600000|2022-06-22 04:20:00|3566|3560|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|3
1655871610000|2022-06-22 04:20:10|3566|3560|3566|3560|3566|3560|3566|3560|1
1655871660000|2022-06-22 04:21:00|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|3
1655871670000|2022-06-22 04:21:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1655871690000|2022-06-22 04:21:30|3566|3560|3566|3560|3566.5|3560.5|3565.8|3559.8|8
1655871700000|2022-06-22 04:21:40|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.8|3559.8|4
1655871710000|2022-06-22 04:21:50|3566.3|3560.3|3566|3560|3566.5|3560.5|3566|3560|5
1655871720000|2022-06-22 04:22:00|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|4
1655871730000|2022-06-22 04:22:10|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|3
1655871740000|2022-06-22 04:22:20|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566|3560|3
1655871750000|2022-06-22 04:22:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1655871850000|2022-06-22 04:24:10|3566|3560|3566.3|3560.3|3566.8|3560.8|3566|3560|5
1655871860000|2022-06-22 04:24:20|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|4
1655871870000|2022-06-22 04:24:30|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566|3560|4
1655871880000|2022-06-22 04:24:40|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|2
1655871890000|2022-06-22 04:24:50|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|4
1655871900000|2022-06-22 04:25:00|3566.3|3560.3|3566|3560|3566.5|3560.5|3566|3560|7
1655871910000|2022-06-22 04:25:10|3566.3|3560.3|3566.5|3560.5|3567|3561|3566|3560|5
1655871920000|2022-06-22 04:25:20|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1655871930000|2022-06-22 04:25:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1655871980000|2022-06-22 04:26:20|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1655872050000|2022-06-22 04:27:30|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655872160000|2022-06-22 04:29:20|3565|3559|3565|3559|3565|3559|3565|3559|1
1655872250000|2022-06-22 04:30:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655872260000|2022-06-22 04:31:00|3565|3559|3565|3559|3565|3559|3565|3559|1
1655872310000|2022-06-22 04:31:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655872340000|2022-06-22 04:32:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655872360000|2022-06-22 04:32:40|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655872370000|2022-06-22 04:32:50|3564.5|3558.5|3564.8|3558.8|3565.4|3559.4|3564.5|3558.5|7
1655872430000|2022-06-22 04:33:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655872570000|2022-06-22 04:36:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1655872580000|2022-06-22 04:36:20|3565.3|3559.3|3565.5|3559.5|3566|3560|3565.3|3559.3|3
1655872590000|2022-06-22 04:36:30|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1655872730000|2022-06-22 04:38:50|3565.8|3559.8|3567|3561|3567.3|3561.3|3565.8|3559.8|7
1655872740000|2022-06-22 04:39:00|3566.8|3560.8|3566|3560|3566.8|3560.8|3565.8|3559.8|6
1655872750000|2022-06-22 04:39:10|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1655872760000|2022-06-22 04:39:20|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1655872770000|2022-06-22 04:39:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1655872920000|2022-06-22 04:42:00|3565.3|3559.3|3564.5|3558.5|3565.3|3559.3|3564.5|3558.5|4
1655873070000|2022-06-22 04:44:30|3565.4|3559.4|3565|3559|3565.5|3559.5|3565|3559|4
1655873170000|2022-06-22 04:46:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655873180000|2022-06-22 04:46:20|3565|3559|3565|3559|3565|3559|3565|3559|1
1655873250000|2022-06-22 04:47:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655873450000|2022-06-22 04:50:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655873480000|2022-06-22 04:51:20|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564.3|3558.3|2
1655873490000|2022-06-22 04:51:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655873580000|2022-06-22 04:53:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1655873610000|2022-06-22 04:53:30|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1655873640000|2022-06-22 04:54:00|3564|3558|3564.5|3558.5|3564.5|3558.5|3564|3558|2
1655873660000|2022-06-22 04:54:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1655873680000|2022-06-22 04:54:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655873700000|2022-06-22 04:55:00|3564.3|3558.3|3564.5|3558.5|3564.8|3558.8|3564.3|3558.3|3
1655873730000|2022-06-22 04:55:30|3564.8|3558.8|3564.8|3558.8|3565.5|3559.5|3564.5|3558.5|4
1655873740000|2022-06-22 04:55:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655873840000|2022-06-22 04:57:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1655873860000|2022-06-22 04:57:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655873880000|2022-06-22 04:58:00|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|3
1655873890000|2022-06-22 04:58:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|3
1655873920000|2022-06-22 04:58:40|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|3
1655873930000|2022-06-22 04:58:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1655874030000|2022-06-22 05:00:30|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1655874050000|2022-06-22 05:00:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1655874080000|2022-06-22 05:01:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1655874090000|2022-06-22 05:01:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1655874120000|2022-06-22 05:02:00|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|4
1655874140000|2022-06-22 05:02:20|3563|3557|3563|3557|3563|3557|3563|3557|1
1655874170000|2022-06-22 05:02:50|3563.3|3557.3|3564|3558|3564|3558|3563.3|3557.3|2
1655874180000|2022-06-22 05:03:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1655874190000|2022-06-22 05:03:10|3562.8|3556.8|3561.9|3555.9|3562.8|3556.8|3561.9|3555.9|2
1655874200000|2022-06-22 05:03:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1655874210000|2022-06-22 05:03:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1655874220000|2022-06-22 05:03:40|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562|3556|3
1655874230000|2022-06-22 05:03:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1655874240000|2022-06-22 05:04:00|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|3
1655874260000|2022-06-22 05:04:20|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1655874270000|2022-06-22 05:04:30|3562|3556|3560.3|3554.3|3562|3556|3558.3|3552.3|5
1655874280000|2022-06-22 05:04:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1655874290000|2022-06-22 05:04:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1655874300000|2022-06-22 05:05:00|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1655874310000|2022-06-22 05:05:10|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561|3555|4
1655874410000|2022-06-22 05:06:50|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.8|3555.8|2
1655874420000|2022-06-22 05:07:00|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1655874560000|2022-06-22 05:09:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1655874600000|2022-06-22 05:10:00|3562.5|3556.5|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|3
1655874620000|2022-06-22 05:10:20|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|3
1655874650000|2022-06-22 05:10:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1655874670000|2022-06-22 05:11:10|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.5|3556.5|4
1655874720000|2022-06-22 05:12:00|3563.5|3557.5|3563|3557|3563.5|3557.5|3562.8|3556.8|4
1655874730000|2022-06-22 05:12:10|3562.8|3556.8|3562.8|3556.8|3563|3557|3562.8|3556.8|5
1655874740000|2022-06-22 05:12:20|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1655874850000|2022-06-22 05:14:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1655874930000|2022-06-22 05:15:30|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|2
1655875060000|2022-06-22 05:17:40|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1655875230000|2022-06-22 05:20:30|3562.3|3556.3|3562.1|3556.1|3562.3|3556.3|3561.3|3555.3|6
1655875240000|2022-06-22 05:20:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1655875260000|2022-06-22 05:21:00|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|6
1655875290000|2022-06-22 05:21:30|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1655875330000|2022-06-22 05:22:10|3562.5|3556.5|3562.5|3556.5|3563.3|3557.3|3562.3|3556.3|6
1655875390000|2022-06-22 05:23:10|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|4
1655875400000|2022-06-22 05:23:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1655875430000|2022-06-22 05:23:50|3563|3557|3564|3558|3564|3558|3563|3557|2
1655875440000|2022-06-22 05:24:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1655875450000|2022-06-22 05:24:10|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1655875550000|2022-06-22 05:25:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563|3557|3
1655875580000|2022-06-22 05:26:20|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1655875610000|2022-06-22 05:26:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1655875630000|2022-06-22 05:27:10|3563|3557|3563|3557|3563|3557|3563|3557|1
1655875650000|2022-06-22 05:27:30|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1655875670000|2022-06-22 05:27:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1655875690000|2022-06-22 05:28:10|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1655875720000|2022-06-22 05:28:40|3563|3557|3563|3557|3563|3557|3563|3557|1
1655875740000|2022-06-22 05:29:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1655875750000|2022-06-22 05:29:10|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1655875810000|2022-06-22 05:30:10|3561.5|3555.5|3560|3554|3561.5|3555.5|3560|3554|2
1655875870000|2022-06-22 05:31:10|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1655875910000|2022-06-22 05:31:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1655875920000|2022-06-22 05:32:00|3561|3555|3561.3|3555.3|3561.5|3555.5|3560.8|3554.8|5
1655875930000|2022-06-22 05:32:10|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1655875940000|2022-06-22 05:32:20|3561|3555|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|7
1655875960000|2022-06-22 05:32:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|3
1655875970000|2022-06-22 05:32:50|3559.8|3553.8|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|2
1655875980000|2022-06-22 05:33:00|3558.8|3552.8|3558.5|3552.5|3559.3|3553.3|3558.5|3552.5|6
1655875990000|2022-06-22 05:33:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1655876000000|2022-06-22 05:33:20|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1655876020000|2022-06-22 05:33:40|3557.3|3551.3|3555.8|3549.8|3557.3|3551.3|3555.5|3549.5|4
1655876030000|2022-06-22 05:33:50|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|3
1655876040000|2022-06-22 05:34:00|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1655876070000|2022-06-22 05:34:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1655876080000|2022-06-22 05:34:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1655876090000|2022-06-22 05:34:50|3555.5|3549.5|3555.5|3549.5|3555.8|3549.8|3555.3|3549.3|5
1655876100000|2022-06-22 05:35:00|3555|3549|3553.8|3547.8|3555|3549|3553.8|3547.8|3
1655876110000|2022-06-22 05:35:10|3554.3|3548.3|3554.8|3548.8|3555.3|3549.3|3554.3|3548.3|7
1655876120000|2022-06-22 05:35:20|3554.5|3548.5|3555.8|3549.8|3557.5|3551.5|3554.3|3548.3|14
1655876130000|2022-06-22 05:35:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555|3549|5
1655876140000|2022-06-22 05:35:40|3555.3|3549.3|3558.3|3552.3|3558.5|3552.5|3555.3|3549.3|7
1655876150000|2022-06-22 05:35:50|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558|3552|4
1655876160000|2022-06-22 05:36:00|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|4
1655876170000|2022-06-22 05:36:10|3560|3554|3561|3555|3561.3|3555.3|3560|3554|9
1655876180000|2022-06-22 05:36:20|3560.8|3554.8|3557.3|3551.3|3560.8|3554.8|3556.3|3550.3|7
1655876190000|2022-06-22 05:36:30|3557|3551|3558.5|3552.5|3558.5|3552.5|3556.8|3550.8|4
1655876200000|2022-06-22 05:36:40|3558.8|3552.8|3559.5|3553.5|3560.8|3554.8|3558.8|3552.8|8
1655876210000|2022-06-22 05:36:50|3559.3|3553.3|3559.5|3553.5|3560.3|3554.3|3559.3|3553.3|4
1655876220000|2022-06-22 05:37:00|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.3|3553.3|4
1655876230000|2022-06-22 05:37:10|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1655876240000|2022-06-22 05:37:20|3560|3554|3560.8|3554.8|3561.3|3555.3|3560|3554|6
1655876250000|2022-06-22 05:37:30|3560.3|3554.3|3560.8|3554.8|3561.3|3555.3|3559.8|3553.8|15
1655876260000|2022-06-22 05:37:40|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3559.5|3553.5|6
1655876270000|2022-06-22 05:37:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1655876280000|2022-06-22 05:38:00|3559.5|3553.5|3557.3|3551.3|3559.5|3553.5|3556.8|3550.8|3
1655876290000|2022-06-22 05:38:10|3556.8|3550.8|3555.5|3549.5|3556.8|3550.8|3555|3549|6
1655876310000|2022-06-22 05:38:30|3556|3550|3558.8|3552.8|3558.8|3552.8|3556|3550|10
1655876320000|2022-06-22 05:38:40|3558.3|3552.3|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|4
1655876330000|2022-06-22 05:38:50|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1655876340000|2022-06-22 05:39:00|3557.9|3551.9|3556|3550|3557.9|3551.9|3556|3550|2
1655876350000|2022-06-22 05:39:10|3556.3|3550.3|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|3
1655876360000|2022-06-22 05:39:20|3558.3|3552.3|3559.8|3553.8|3560|3554|3558.3|3552.3|5
1655876370000|2022-06-22 05:39:30|3560|3554|3560.8|3554.8|3561.3|3555.3|3560|3554|5
1655876380000|2022-06-22 05:39:40|3561|3555|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|3
1655876390000|2022-06-22 05:39:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1655876400000|2022-06-22 05:40:00|3560.3|3554.3|3558.5|3552.5|3560.3|3554.3|3557.3|3551.3|4
1655876410000|2022-06-22 05:40:10|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1655876420000|2022-06-22 05:40:20|3559.8|3553.8|3560.3|3554.3|3560.8|3554.8|3559.8|3553.8|4
1655876430000|2022-06-22 05:40:30|3560.5|3554.5|3557.6|3551.6|3560.5|3554.5|3557.6|3551.6|5
1655876440000|2022-06-22 05:40:40|3557.8|3551.8|3556.8|3550.8|3557.9|3551.9|3556.8|3550.8|6
1655876450000|2022-06-22 05:40:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1655876460000|2022-06-22 05:41:00|3556.3|3550.3|3553.8|3547.8|3556.3|3550.3|3553.8|3547.8|6
1655876470000|2022-06-22 05:41:10|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1655876480000|2022-06-22 05:41:20|3554|3548|3554|3548|3554|3548|3554|3548|1
1655876490000|2022-06-22 05:41:30|3553.3|3547.3|3554|3548|3554|3548|3552.8|3546.8|4
1655876500000|2022-06-22 05:41:40|3553|3547|3551|3545|3553|3547|3550.4|3544.4|4
1655876510000|2022-06-22 05:41:50|3550.8|3544.8|3551|3545|3551.3|3545.3|3550.8|3544.8|4
1655876520000|2022-06-22 05:42:00|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|6
1655876540000|2022-06-22 05:42:20|3550.8|3544.8|3548|3542|3551|3545|3546.6|3540.6|7
1655876550000|2022-06-22 05:42:30|3549.3|3543.3|3547.4|3541.4|3549.3|3543.3|3547.4|3541.4|2
1655876570000|2022-06-22 05:42:50|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655876580000|2022-06-22 05:43:00|3547.5|3541.5|3547|3541|3547.5|3541.5|3546.3|3540.3|4
1655876590000|2022-06-22 05:43:10|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546|3540|4
1655876600000|2022-06-22 05:43:20|3545.8|3539.8|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|4
1655876610000|2022-06-22 05:43:30|3545|3539|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|4
1655876620000|2022-06-22 05:43:40|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3542.8|3536.8|5
1655876630000|2022-06-22 05:43:50|3544|3538|3545.3|3539.3|3545.3|3539.3|3544|3538|5
1655876640000|2022-06-22 05:44:00|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|3
1655876650000|2022-06-22 05:44:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655876660000|2022-06-22 05:44:20|3547.3|3541.3|3546.5|3540.5|3547.3|3541.3|3546.5|3540.5|3
1655876670000|2022-06-22 05:44:30|3546.3|3540.3|3547|3541|3547|3541|3546.3|3540.3|3
1655876680000|2022-06-22 05:44:40|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655876690000|2022-06-22 05:44:50|3547.3|3541.3|3544|3538|3547.3|3541.3|3544|3538|4
1655876700000|2022-06-22 05:45:00|3544.3|3538.3|3543.3|3537.3|3544.8|3538.8|3543.3|3537.3|6
1655876710000|2022-06-22 05:45:10|3543.8|3537.8|3544.8|3538.8|3545|3539|3543.8|3537.8|10
1655876720000|2022-06-22 05:45:20|3544.5|3538.5|3543.8|3537.8|3544.5|3538.5|3543.8|3537.8|3
1655876730000|2022-06-22 05:45:30|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1655876740000|2022-06-22 05:45:40|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1655876750000|2022-06-22 05:45:50|3544|3538|3543.5|3537.5|3544|3538|3543.5|3537.5|3
1655876760000|2022-06-22 05:46:00|3544|3538|3547.3|3541.3|3547.3|3541.3|3544|3538|10
1655876770000|2022-06-22 05:46:10|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3546.8|3540.8|7
1655876780000|2022-06-22 05:46:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1655876790000|2022-06-22 05:46:30|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|5
1655876800000|2022-06-22 05:46:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|3
1655876810000|2022-06-22 05:46:50|3547.3|3541.3|3545.3|3539.3|3547.3|3541.3|3545.3|3539.3|8
1655876820000|2022-06-22 05:47:00|3545|3539|3546.3|3540.3|3546.3|3540.3|3544.3|3538.3|7
1655876830000|2022-06-22 05:47:10|3546|3540|3546.3|3540.3|3546.8|3540.8|3546|3540|4
1655876840000|2022-06-22 05:47:20|3546|3540|3546.8|3540.8|3546.8|3540.8|3545.5|3539.5|9
1655876850000|2022-06-22 05:47:30|3546.5|3540.5|3547|3541|3547|3541|3546.3|3540.3|8
1655876860000|2022-06-22 05:47:40|3546.8|3540.8|3547|3541|3547.3|3541.3|3546.8|3540.8|7
1655876870000|2022-06-22 05:47:50|3546.8|3540.8|3544.5|3538.5|3546.8|3540.8|3544.5|3538.5|11
1655876880000|2022-06-22 05:48:00|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3544.8|3538.8|2
1655876890000|2022-06-22 05:48:10|3545.5|3539.5|3545.5|3539.5|3546.3|3540.3|3545.3|3539.3|8
1655876900000|2022-06-22 05:48:20|3545.3|3539.3|3544.5|3538.5|3545.3|3539.3|3544.5|3538.5|2
1655876910000|2022-06-22 05:48:30|3543.3|3537.3|3543.3|3537.3|3544|3538|3543.3|3537.3|8
1655876920000|2022-06-22 05:48:40|3543|3537|3542.8|3536.8|3544|3538|3542.8|3536.8|9
1655876930000|2022-06-22 05:48:50|3542.5|3536.5|3542|3536|3542.5|3536.5|3541.8|3535.8|4
1655876940000|2022-06-22 05:49:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655876960000|2022-06-22 05:49:20|3542.5|3536.5|3544.8|3538.8|3544.8|3538.8|3542.5|3536.5|11
1655876970000|2022-06-22 05:49:30|3544.5|3538.5|3543|3537|3544.8|3538.8|3542.8|3536.8|10
1655876980000|2022-06-22 05:49:40|3542.8|3536.8|3544|3538|3544.5|3538.5|3542.8|3536.8|14
1655876990000|2022-06-22 05:49:50|3543.8|3537.8|3544.3|3538.3|3544.5|3538.5|3543.8|3537.8|7
1655877000000|2022-06-22 05:50:00|3544.5|3538.5|3546.3|3540.3|3547|3541|3544.5|3538.5|7
1655877010000|2022-06-22 05:50:10|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|11
1655877020000|2022-06-22 05:50:20|3546.8|3540.8|3544.5|3538.5|3546.8|3540.8|3544|3538|7
1655877030000|2022-06-22 05:50:30|3544.8|3538.8|3544.8|3538.8|3545.5|3539.5|3544.8|3538.8|7
1655877040000|2022-06-22 05:50:40|3544.3|3538.3|3544.8|3538.8|3544.8|3538.8|3544|3538|5
1655877050000|2022-06-22 05:50:50|3544.5|3538.5|3545|3539|3545|3539|3544.5|3538.5|5
1655877060000|2022-06-22 05:51:00|3544.8|3538.8|3546.8|3540.8|3546.8|3540.8|3544.8|3538.8|8
1655877070000|2022-06-22 05:51:10|3546.5|3540.5|3547.3|3541.3|3547.3|3541.3|3546.5|3540.5|6
1655877080000|2022-06-22 05:51:20|3547|3541|3545|3539|3547|3541|3545|3539|5
1655877090000|2022-06-22 05:51:30|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3544.5|3538.5|7
1655877100000|2022-06-22 05:51:40|3544.3|3538.3|3542.8|3536.8|3544.3|3538.3|3542.8|3536.8|7
1655877110000|2022-06-22 05:51:50|3543|3537|3540.6|3534.6|3543|3537|3540.5|3534.5|6
1655877120000|2022-06-22 05:52:00|3540.3|3534.3|3536.5|3530.5|3540.8|3534.8|3536.5|3530.5|14
1655877130000|2022-06-22 05:52:10|3535.8|3529.8|3537.8|3531.8|3538.3|3532.3|3535.8|3529.8|10
1655877140000|2022-06-22 05:52:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1655877160000|2022-06-22 05:52:40|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1655877170000|2022-06-22 05:52:50|3536.5|3530.5|3537|3531|3537|3531|3536.3|3530.3|4
1655877180000|2022-06-22 05:53:00|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|6
1655877190000|2022-06-22 05:53:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.3|3530.3|5
1655877200000|2022-06-22 05:53:20|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|3
1655877220000|2022-06-22 05:53:40|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|5
1655877230000|2022-06-22 05:53:50|3537|3531|3537.5|3531.5|3537.5|3531.5|3537|3531|6
1655877240000|2022-06-22 05:54:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655877250000|2022-06-22 05:54:10|3538|3532|3538|3532|3538|3532|3537.8|3531.8|5
1655877260000|2022-06-22 05:54:20|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1655877270000|2022-06-22 05:54:30|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|4
1655877280000|2022-06-22 05:54:40|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|4
1655877300000|2022-06-22 05:55:00|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1655877310000|2022-06-22 05:55:10|3536.8|3530.8|3537|3531|3537|3531|3536.5|3530.5|3
1655877320000|2022-06-22 05:55:20|3536.8|3530.8|3536|3530|3536.8|3530.8|3536|3530|2
1655877350000|2022-06-22 05:55:50|3535.8|3529.8|3534.3|3528.3|3535.8|3529.8|3534|3528|5
1655877360000|2022-06-22 05:56:00|3534.8|3528.8|3534|3528|3534.8|3528.8|3533.8|3527.8|6
1655877370000|2022-06-22 05:56:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1655877380000|2022-06-22 05:56:20|3534.5|3528.5|3536.5|3530.5|3536.8|3530.8|3534.5|3528.5|4
1655877390000|2022-06-22 05:56:30|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1655877400000|2022-06-22 05:56:40|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535|3529|3
1655877410000|2022-06-22 05:56:50|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|3
1655877420000|2022-06-22 05:57:00|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|3
1655877430000|2022-06-22 05:57:10|3536|3530|3536.8|3530.8|3536.8|3530.8|3536|3530|9
1655877440000|2022-06-22 05:57:20|3537|3531|3537.3|3531.3|3537.5|3531.5|3537|3531|3
1655877450000|2022-06-22 05:57:30|3537|3531|3536|3530|3537|3531|3535.8|3529.8|5
1655877460000|2022-06-22 05:57:40|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536|3530|5
1655877470000|2022-06-22 05:57:50|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1655877480000|2022-06-22 05:58:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|3
1655877500000|2022-06-22 05:58:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655877510000|2022-06-22 05:58:30|3538|3532|3538|3532|3538.3|3532.3|3538|3532|3
1655877530000|2022-06-22 05:58:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655877540000|2022-06-22 05:59:00|3538.5|3532.5|3541|3535|3541|3535|3537.5|3531.5|10
1655877550000|2022-06-22 05:59:10|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|3
1655877560000|2022-06-22 05:59:20|3540.3|3534.3|3540.8|3534.8|3541.5|3535.5|3540.3|3534.3|9
1655877570000|2022-06-22 05:59:30|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|3
1655877580000|2022-06-22 05:59:40|3540.8|3534.8|3542|3536|3542.8|3536.8|3540.8|3534.8|7
1655877600000|2022-06-22 06:00:00|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.5|3535.5|6
1655877610000|2022-06-22 06:00:10|3542.8|3536.8|3544|3538|3544|3538|3542.8|3536.8|7
1655877620000|2022-06-22 06:00:20|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1655877630000|2022-06-22 06:00:30|3544.3|3538.3|3544.3|3538.3|3545|3539|3544.3|3538.3|8
1655877640000|2022-06-22 06:00:40|3544.8|3538.8|3545|3539|3545|3539|3544.5|3538.5|4
1655877650000|2022-06-22 06:00:50|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1655877660000|2022-06-22 06:01:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1655877680000|2022-06-22 06:01:20|3543|3537|3541.1|3535.1|3543.1|3537.1|3541.1|3535.1|4
1655877690000|2022-06-22 06:01:30|3542.4|3536.4|3542.3|3536.3|3542.5|3536.5|3542|3536|5
1655877700000|2022-06-22 06:01:40|3542|3536|3543.3|3537.3|3543.3|3537.3|3542|3536|10
1655877720000|2022-06-22 06:02:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655877740000|2022-06-22 06:02:20|3542.5|3536.5|3540|3534|3542.5|3536.5|3540|3534|3
1655877750000|2022-06-22 06:02:30|3540.3|3534.3|3542.3|3536.3|3542.3|3536.3|3540.3|3534.3|7
1655877760000|2022-06-22 06:02:40|3542|3536|3542.5|3536.5|3543|3537|3542|3536|4
1655877770000|2022-06-22 06:02:50|3543|3537|3543.5|3537.5|3543.5|3537.5|3543|3537|3
1655877780000|2022-06-22 06:03:00|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1655877790000|2022-06-22 06:03:10|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|3
1655877800000|2022-06-22 06:03:20|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|4
1655877810000|2022-06-22 06:03:30|3544.5|3538.5|3545.5|3539.5|3545.5|3539.5|3544.3|3538.3|5
1655877840000|2022-06-22 06:04:00|3545.3|3539.3|3544.3|3538.3|3545.3|3539.3|3543.8|3537.8|8
1655877860000|2022-06-22 06:04:20|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1655877870000|2022-06-22 06:04:30|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1655877890000|2022-06-22 06:04:50|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|2
1655877900000|2022-06-22 06:05:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546|3540|3
1655877910000|2022-06-22 06:05:10|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.3|3540.3|4
1655877930000|2022-06-22 06:05:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655877940000|2022-06-22 06:05:40|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|2
1655877950000|2022-06-22 06:05:50|3549.5|3543.5|3550|3544|3551|3545|3549.5|3543.5|4
1655877980000|2022-06-22 06:06:20|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1655877990000|2022-06-22 06:06:30|3550.8|3544.8|3549.8|3543.8|3551|3545|3549.8|3543.8|6
1655878000000|2022-06-22 06:06:40|3550.5|3544.5|3551.3|3545.3|3552|3546|3550.5|3544.5|11
1655878010000|2022-06-22 06:06:50|3551|3545|3552|3546|3552|3546|3551|3545|3
1655878020000|2022-06-22 06:07:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1655878030000|2022-06-22 06:07:10|3551.8|3545.8|3554.3|3548.3|3554.3|3548.3|3551.8|3545.8|3
1655878060000|2022-06-22 06:07:40|3552.8|3546.8|3552|3546|3552.8|3546.8|3551.5|3545.5|3
1655878070000|2022-06-22 06:07:50|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1655878080000|2022-06-22 06:08:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1655878090000|2022-06-22 06:08:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655878110000|2022-06-22 06:08:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655878130000|2022-06-22 06:08:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655878160000|2022-06-22 06:09:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1655878180000|2022-06-22 06:09:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655878210000|2022-06-22 06:10:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|3
1655878230000|2022-06-22 06:10:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655878260000|2022-06-22 06:11:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1655878270000|2022-06-22 06:11:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655878280000|2022-06-22 06:11:20|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1655878290000|2022-06-22 06:11:30|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1655878300000|2022-06-22 06:11:40|3550|3544|3551|3545|3551.3|3545.3|3549.3|3543.3|9
1655878310000|2022-06-22 06:11:50|3550.5|3544.5|3549.3|3543.3|3550.5|3544.5|3549|3543|9
1655878320000|2022-06-22 06:12:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1655878340000|2022-06-22 06:12:20|3548.8|3542.8|3545.8|3539.8|3548.8|3542.8|3545.8|3539.8|4
1655878350000|2022-06-22 06:12:30|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|5
1655878360000|2022-06-22 06:12:40|3545.3|3539.3|3546.3|3540.3|3546.3|3540.3|3545|3539|7
1655878370000|2022-06-22 06:12:50|3546.5|3540.5|3546.8|3540.8|3547.3|3541.3|3545.5|3539.5|7
1655878380000|2022-06-22 06:13:00|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547|3541|4
1655878390000|2022-06-22 06:13:10|3547|3541|3548|3542|3548|3542|3547|3541|7
1655878400000|2022-06-22 06:13:20|3548.5|3542.5|3548.5|3542.5|3548.8|3542.8|3548|3542|7
1655878410000|2022-06-22 06:13:30|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1655878440000|2022-06-22 06:14:00|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1655878450000|2022-06-22 06:14:10|3549|3543|3548.5|3542.5|3549|3543|3548.5|3542.5|3
1655878460000|2022-06-22 06:14:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655878470000|2022-06-22 06:14:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1655878490000|2022-06-22 06:14:50|3548.8|3542.8|3549.8|3543.8|3550|3544|3548.8|3542.8|5
1655878500000|2022-06-22 06:15:00|3549.5|3543.5|3550.5|3544.5|3550.5|3544.5|3549.5|3543.5|6
1655878510000|2022-06-22 06:15:10|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|4
1655878520000|2022-06-22 06:15:20|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|4
1655878530000|2022-06-22 06:15:30|3549.8|3543.8|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|4
1655878540000|2022-06-22 06:15:40|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655878550000|2022-06-22 06:15:50|3551|3545|3551|3545|3551|3545|3550.8|3544.8|3
1655878560000|2022-06-22 06:16:00|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1655878580000|2022-06-22 06:16:20|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1655878590000|2022-06-22 06:16:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655878600000|2022-06-22 06:16:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1655878610000|2022-06-22 06:16:50|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3550.5|3544.5|3
1655878620000|2022-06-22 06:17:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655878650000|2022-06-22 06:17:30|3550.8|3544.8|3548|3542|3550.8|3544.8|3548|3542|2
1655878670000|2022-06-22 06:17:50|3546.5|3540.5|3544.9|3538.9|3546.5|3540.5|3544.9|3538.9|3
1655878680000|2022-06-22 06:18:00|3544.1|3538.1|3543.3|3537.3|3544.1|3538.1|3543.3|3537.3|4
1655878690000|2022-06-22 06:18:10|3544|3538|3544.8|3538.8|3544.8|3538.8|3544|3538|3
1655878710000|2022-06-22 06:18:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1655878720000|2022-06-22 06:18:40|3544.8|3538.8|3540.8|3534.8|3544.8|3538.8|3540.8|3534.8|5
1655878730000|2022-06-22 06:18:50|3540.5|3534.5|3540.8|3534.8|3541.8|3535.8|3540.5|3534.5|5
1655878740000|2022-06-22 06:19:00|3541|3535|3543|3537|3543|3537|3541|3535|8
1655878750000|2022-06-22 06:19:10|3543.3|3537.3|3543.3|3537.3|3544.3|3538.3|3543.3|3537.3|7
1655878760000|2022-06-22 06:19:20|3543.5|3537.5|3544.3|3538.3|3544.3|3538.3|3543.3|3537.3|3
1655878770000|2022-06-22 06:19:30|3544|3538|3542.3|3536.3|3544.3|3538.3|3542.3|3536.3|10
1655878780000|2022-06-22 06:19:40|3542.5|3536.5|3541.8|3535.8|3542.8|3536.8|3541.8|3535.8|4
1655878790000|2022-06-22 06:19:50|3542.3|3536.3|3543|3537|3543.3|3537.3|3541.8|3535.8|9
1655878800000|2022-06-22 06:20:00|3542.5|3536.5|3541.8|3535.8|3542.5|3536.5|3541.8|3535.8|8
1655878810000|2022-06-22 06:20:10|3542|3536|3542|3536|3542|3536|3542|3536|1
1655878830000|2022-06-22 06:20:30|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655878840000|2022-06-22 06:20:40|3541|3535|3541|3535|3541|3535|3541|3535|1
1655878850000|2022-06-22 06:20:50|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541|3535|3
1655878860000|2022-06-22 06:21:00|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1655878880000|2022-06-22 06:21:20|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1655878890000|2022-06-22 06:21:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1655878900000|2022-06-22 06:21:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655878910000|2022-06-22 06:21:50|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1655878920000|2022-06-22 06:22:00|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|9
1655878940000|2022-06-22 06:22:20|3542|3536|3542|3536|3542|3536|3542|3536|1
1655878960000|2022-06-22 06:22:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655879010000|2022-06-22 06:23:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1655879030000|2022-06-22 06:23:50|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1655879040000|2022-06-22 06:24:00|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655879060000|2022-06-22 06:24:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655879070000|2022-06-22 06:24:30|3541.3|3535.3|3541|3535|3541.3|3535.3|3539.8|3533.8|6
1655879080000|2022-06-22 06:24:40|3540.8|3534.8|3541.3|3535.3|3541.3|3535.3|3540.8|3534.8|2
1655879130000|2022-06-22 06:25:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655879180000|2022-06-22 06:26:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1655879200000|2022-06-22 06:26:40|3541|3535|3542.3|3536.3|3542.3|3536.3|3541|3535|2
1655879210000|2022-06-22 06:26:50|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1655879220000|2022-06-22 06:27:00|3542|3536|3542.5|3536.5|3542.8|3536.8|3542|3536|3
1655879230000|2022-06-22 06:27:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655879240000|2022-06-22 06:27:20|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|4
1655879250000|2022-06-22 06:27:30|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|7
1655879260000|2022-06-22 06:27:40|3542.5|3536.5|3542.8|3536.8|3542.8|3536.8|3542.5|3536.5|2
1655879270000|2022-06-22 06:27:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1655879280000|2022-06-22 06:28:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655879300000|2022-06-22 06:28:20|3542|3536|3540.8|3534.8|3542.3|3536.3|3540.8|3534.8|7
1655879310000|2022-06-22 06:28:30|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1655879320000|2022-06-22 06:28:40|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1655879330000|2022-06-22 06:28:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655879340000|2022-06-22 06:29:00|3541.3|3535.3|3540.5|3534.5|3541.3|3535.3|3540.5|3534.5|4
1655879360000|2022-06-22 06:29:20|3541|3535|3541.8|3535.8|3542.3|3536.3|3541|3535|4
1655879370000|2022-06-22 06:29:30|3541.5|3535.5|3542.3|3536.3|3542.5|3536.5|3541.5|3535.5|3
1655879380000|2022-06-22 06:29:40|3542|3536|3542|3536|3542|3536|3541.8|3535.8|5
1655879390000|2022-06-22 06:29:50|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655879400000|2022-06-22 06:30:00|3541.5|3535.5|3540|3534|3541.5|3535.5|3540|3534|4
1655879420000|2022-06-22 06:30:20|3539.8|3533.8|3537.3|3531.3|3539.8|3533.8|3537.3|3531.3|4
1655879430000|2022-06-22 06:30:30|3538.5|3532.5|3540|3534|3540|3534|3537.8|3531.8|7
1655879440000|2022-06-22 06:30:40|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1655879450000|2022-06-22 06:30:50|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|4
1655879460000|2022-06-22 06:31:00|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|4
1655879470000|2022-06-22 06:31:10|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|4
1655879480000|2022-06-22 06:31:20|3541|3535|3541|3535|3541.3|3535.3|3541|3535|3
1655879490000|2022-06-22 06:31:30|3540.8|3534.8|3541.5|3535.5|3541.8|3535.8|3540.8|3534.8|5
1655879500000|2022-06-22 06:31:40|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541|3535|3
1655879510000|2022-06-22 06:31:50|3541.3|3535.3|3542|3536|3542|3536|3541|3535|4
1655879520000|2022-06-22 06:32:00|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.3|3535.3|6
1655879530000|2022-06-22 06:32:10|3541.3|3535.3|3542.3|3536.3|3542.3|3536.3|3541.3|3535.3|2
1655879540000|2022-06-22 06:32:20|3542|3536|3541.8|3535.8|3542|3536|3541.5|3535.5|4
1655879550000|2022-06-22 06:32:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655879560000|2022-06-22 06:32:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655879570000|2022-06-22 06:32:50|3541.5|3535.5|3540.3|3534.3|3542|3536|3540.3|3534.3|6
1655879580000|2022-06-22 06:33:00|3540.5|3534.5|3539.5|3533.5|3540.8|3534.8|3539.3|3533.3|9
1655879590000|2022-06-22 06:33:10|3540|3534|3540.5|3534.5|3540.5|3534.5|3540|3534|3
1655879600000|2022-06-22 06:33:20|3540.3|3534.3|3538.1|3532.1|3540.3|3534.3|3538.1|3532.1|3
1655879620000|2022-06-22 06:33:40|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1655879630000|2022-06-22 06:33:50|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1655879640000|2022-06-22 06:34:00|3538.8|3532.8|3538.8|3532.8|3539.5|3533.5|3538.8|3532.8|5
1655879650000|2022-06-22 06:34:10|3539.3|3533.3|3538.5|3532.5|3539.3|3533.3|3538.5|3532.5|3
1655879660000|2022-06-22 06:34:20|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538|3532|3
1655879670000|2022-06-22 06:34:30|3538.5|3532.5|3538.5|3532.5|3539|3533|3538.5|3532.5|4
1655879680000|2022-06-22 06:34:40|3538.8|3532.8|3539|3533|3539.3|3533.3|3538.8|3532.8|3
1655879690000|2022-06-22 06:34:50|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1655879700000|2022-06-22 06:35:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1655879710000|2022-06-22 06:35:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1655879720000|2022-06-22 06:35:20|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538|3532|3
1655879740000|2022-06-22 06:35:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1655879750000|2022-06-22 06:35:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655879760000|2022-06-22 06:36:00|3538|3532|3538|3532|3538|3532|3538|3532|1
1655879770000|2022-06-22 06:36:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|4
1655879790000|2022-06-22 06:36:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1655879800000|2022-06-22 06:36:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655879810000|2022-06-22 06:36:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1655879830000|2022-06-22 06:37:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655879840000|2022-06-22 06:37:20|3537.5|3531.5|3537|3531|3537.5|3531.5|3537|3531|3
1655879870000|2022-06-22 06:37:50|3536.8|3530.8|3535.5|3529.5|3536.8|3530.8|3535|3529|5
1655879880000|2022-06-22 06:38:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1655879920000|2022-06-22 06:38:40|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1655879930000|2022-06-22 06:38:50|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1655879940000|2022-06-22 06:39:00|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1655879950000|2022-06-22 06:39:10|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1655879960000|2022-06-22 06:39:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1655879970000|2022-06-22 06:39:30|3534.8|3528.8|3534|3528|3535|3529|3534|3528|4
1655879980000|2022-06-22 06:39:40|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1655880000000|2022-06-22 06:40:00|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|2
1655880020000|2022-06-22 06:40:20|3532.8|3526.8|3533.5|3527.5|3534.5|3528.5|3532|3526|12
1655880030000|2022-06-22 06:40:30|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1655880050000|2022-06-22 06:40:50|3533|3527|3533|3527|3533|3527|3533|3527|1
1655880060000|2022-06-22 06:41:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1655880090000|2022-06-22 06:41:30|3533|3527|3533|3527|3533|3527|3533|3527|1
1655880120000|2022-06-22 06:42:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1655880140000|2022-06-22 06:42:20|3533|3527|3533|3527|3533|3527|3533|3527|1
1655880160000|2022-06-22 06:42:40|3533.3|3527.3|3533|3527|3533.3|3527.3|3533|3527|2
1655880170000|2022-06-22 06:42:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1655880180000|2022-06-22 06:43:00|3533|3527|3536.3|3530.3|3536.8|3530.8|3533|3527|6
1655880190000|2022-06-22 06:43:10|3536|3530|3535.5|3529.5|3536|3530|3535.5|3529.5|2
1655880200000|2022-06-22 06:43:20|3535.8|3529.8|3536.8|3530.8|3536.8|3530.8|3535.8|3529.8|3
1655880210000|2022-06-22 06:43:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655880220000|2022-06-22 06:43:40|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|3
1655880230000|2022-06-22 06:43:50|3536.8|3530.8|3537|3531|3537|3531|3536.5|3530.5|3
1655880240000|2022-06-22 06:44:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1655880260000|2022-06-22 06:44:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655880270000|2022-06-22 06:44:30|3537.3|3531.3|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|3
1655880280000|2022-06-22 06:44:40|3537.3|3531.3|3536.5|3530.5|3537.8|3531.8|3536.3|3530.3|7
1655880300000|2022-06-22 06:45:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655880310000|2022-06-22 06:45:10|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1655880330000|2022-06-22 06:45:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1655880350000|2022-06-22 06:45:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1655880360000|2022-06-22 06:46:00|3537|3531|3537.8|3531.8|3537.8|3531.8|3537|3531|4
1655880370000|2022-06-22 06:46:10|3537.5|3531.5|3537.3|3531.3|3538|3532|3537.3|3531.3|4
1655880390000|2022-06-22 06:46:30|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|3
1655880400000|2022-06-22 06:46:40|3537.8|3531.8|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|3
1655880410000|2022-06-22 06:46:50|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|5
1655880430000|2022-06-22 06:47:10|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1655880440000|2022-06-22 06:47:20|3538|3532|3538.8|3532.8|3538.8|3532.8|3538|3532|2
1655880450000|2022-06-22 06:47:30|3539|3533|3540.5|3534.5|3540.5|3534.5|3539|3533|2
1655880460000|2022-06-22 06:47:40|3540.8|3534.8|3540.5|3534.5|3541|3535|3540.3|3534.3|9
1655880470000|2022-06-22 06:47:50|3541.3|3535.3|3540|3534|3541.3|3535.3|3540|3534|3
1655880480000|2022-06-22 06:48:00|3539.8|3533.8|3540.5|3534.5|3541|3535|3539.8|3533.8|24
1655880490000|2022-06-22 06:48:10|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1655880500000|2022-06-22 06:48:20|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|3
1655880510000|2022-06-22 06:48:30|3540.8|3534.8|3540.5|3534.5|3541|3535|3540.3|3534.3|5
1655880520000|2022-06-22 06:48:40|3540.8|3534.8|3540.8|3534.8|3541.3|3535.3|3540|3534|8
1655880530000|2022-06-22 06:48:50|3540.3|3534.3|3540|3534|3541|3535|3539.8|3533.8|7
1655880540000|2022-06-22 06:49:00|3539.8|3533.8|3541|3535|3541.5|3535.5|3539.8|3533.8|11
1655880550000|2022-06-22 06:49:10|3540.8|3534.8|3541|3535|3541.5|3535.5|3540.8|3534.8|5
1655880560000|2022-06-22 06:49:20|3540.8|3534.8|3541.3|3535.3|3541.8|3535.8|3540.8|3534.8|8
1655880570000|2022-06-22 06:49:30|3541|3535|3540.3|3534.3|3541|3535|3540.3|3534.3|12
1655880580000|2022-06-22 06:49:40|3540.8|3534.8|3540.8|3534.8|3541|3535|3540.3|3534.3|11
1655880590000|2022-06-22 06:49:50|3541|3535|3540.5|3534.5|3541|3535|3540.3|3534.3|11
1655880600000|2022-06-22 06:50:00|3540.8|3534.8|3540.5|3534.5|3541.5|3535.5|3540.3|3534.3|8
1655880610000|2022-06-22 06:50:10|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|5
1655880620000|2022-06-22 06:50:20|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|2
1655880630000|2022-06-22 06:50:30|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|4
1655880640000|2022-06-22 06:50:40|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1655880650000|2022-06-22 06:50:50|3539.8|3533.8|3539|3533|3539.8|3533.8|3539|3533|4
1655880670000|2022-06-22 06:51:10|3538.8|3532.8|3537.5|3531.5|3538.8|3532.8|3537.5|3531.5|9
1655880680000|2022-06-22 06:51:20|3538|3532|3537.3|3531.3|3538|3532|3535.8|3529.8|10
1655880690000|2022-06-22 06:51:30|3537.5|3531.5|3537.5|3531.5|3538.8|3532.8|3537.5|3531.5|8
1655880700000|2022-06-22 06:51:40|3537.3|3531.3|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|4
1655880720000|2022-06-22 06:52:00|3538|3532|3537.3|3531.3|3538|3532|3537.3|3531.3|3
1655880730000|2022-06-22 06:52:10|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|5
1655880740000|2022-06-22 06:52:20|3537.5|3531.5|3538.3|3532.3|3538.3|3532.3|3537.3|3531.3|10
1655880750000|2022-06-22 06:52:30|3537.8|3531.8|3538.5|3532.5|3539|3533|3537.5|3531.5|15
1655880760000|2022-06-22 06:52:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1655880770000|2022-06-22 06:52:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1655880780000|2022-06-22 06:53:00|3537.5|3531.5|3538.3|3532.3|3538.3|3532.3|3537.5|3531.5|3
1655880790000|2022-06-22 06:53:10|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1655880800000|2022-06-22 06:53:20|3538|3532|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|3
1655880830000|2022-06-22 06:53:50|3538|3532|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|4
1655880840000|2022-06-22 06:54:00|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537|3531|4
1655880900000|2022-06-22 06:55:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1655880910000|2022-06-22 06:55:10|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1655880940000|2022-06-22 06:55:40|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.4|3532.4|4
1655880950000|2022-06-22 06:55:50|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1655880960000|2022-06-22 06:56:00|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655880970000|2022-06-22 06:56:10|3538.4|3532.4|3538.9|3532.9|3538.9|3532.9|3538.4|3532.4|3
1655880980000|2022-06-22 06:56:20|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|3
1655880990000|2022-06-22 06:56:30|3538.4|3532.4|3538.1|3532.1|3538.6|3532.6|3537.9|3531.9|7
1655881000000|2022-06-22 06:56:40|3537.9|3531.9|3538.1|3532.1|3538.4|3532.4|3537.6|3531.6|6
1655881010000|2022-06-22 06:56:50|3537.6|3531.6|3538.4|3532.4|3538.4|3532.4|3537.6|3531.6|3
1655881020000|2022-06-22 06:57:00|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1655881030000|2022-06-22 06:57:10|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655881040000|2022-06-22 06:57:20|3538.1|3532.1|3537.4|3531.4|3538.4|3532.4|3537.4|3531.4|11
1655881050000|2022-06-22 06:57:30|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|2
1655881060000|2022-06-22 06:57:40|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1655881070000|2022-06-22 06:57:50|3536.4|3530.4|3535.6|3529.6|3537.1|3531.1|3535.6|3529.6|4
1655881080000|2022-06-22 06:58:00|3536.6|3530.6|3536.9|3530.9|3537.1|3531.1|3535.9|3529.9|4
1655881090000|2022-06-22 06:58:10|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|2
1655881100000|2022-06-22 06:58:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655881110000|2022-06-22 06:58:30|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655881130000|2022-06-22 06:58:50|3536.6|3530.6|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|4
1655881140000|2022-06-22 06:59:00|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|4
1655881150000|2022-06-22 06:59:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655881160000|2022-06-22 06:59:20|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655881170000|2022-06-22 06:59:30|3536.9|3530.9|3537.6|3531.6|3537.9|3531.9|3536.9|3530.9|5
1655881190000|2022-06-22 06:59:50|3538.1|3532.1|3540.1|3534.1|3540.1|3534.1|3538.1|3532.1|2
1655881200000|2022-06-22 07:00:00|3539.9|3533.9|3535.9|3529.9|3539.9|3533.9|3535.9|3529.9|9
1655881210000|2022-06-22 07:00:10|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1655881260000|2022-06-22 07:01:00|3536.1|3530.1|3537.9|3531.9|3537.9|3531.9|3536.1|3530.1|3
1655881270000|2022-06-22 07:01:10|3537.6|3531.6|3536.9|3530.9|3537.6|3531.6|3536.9|3530.9|2
1655881280000|2022-06-22 07:01:20|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|2
1655881290000|2022-06-22 07:01:30|3536.6|3530.6|3535.9|3529.9|3536.6|3530.6|3535.9|3529.9|2
1655881300000|2022-06-22 07:01:40|3536.1|3530.1|3531.1|3525.1|3536.1|3530.1|3531.1|3525.1|14
1655881320000|2022-06-22 07:02:00|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|2
1655881330000|2022-06-22 07:02:10|3531.9|3525.9|3531.4|3525.4|3531.9|3525.9|3531.1|3525.1|5
1655881340000|2022-06-22 07:02:20|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655881350000|2022-06-22 07:02:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655881370000|2022-06-22 07:02:50|3532.4|3526.4|3531.1|3525.1|3532.4|3526.4|3531.1|3525.1|6
1655881380000|2022-06-22 07:03:00|3531.4|3525.4|3531.9|3525.9|3532.1|3526.1|3531.1|3525.1|5
1655881390000|2022-06-22 07:03:10|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.4|3525.4|3
1655881400000|2022-06-22 07:03:20|3531.9|3525.9|3532.4|3526.4|3532.4|3526.4|3531.9|3525.9|4
1655881410000|2022-06-22 07:03:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655881440000|2022-06-22 07:04:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655881480000|2022-06-22 07:04:40|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655881490000|2022-06-22 07:04:50|3532.4|3526.4|3531.4|3525.4|3532.4|3526.4|3531.1|3525.1|5
1655881500000|2022-06-22 07:05:00|3531.6|3525.6|3532.6|3526.6|3532.6|3526.6|3531.6|3525.6|4
1655881510000|2022-06-22 07:05:10|3532.4|3526.4|3531.9|3525.9|3532.4|3526.4|3531.4|3525.4|6
1655881520000|2022-06-22 07:05:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3531.4|3525.4|6
1655881530000|2022-06-22 07:05:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|3
1655881540000|2022-06-22 07:05:40|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|4
1655881550000|2022-06-22 07:05:50|3531.6|3525.6|3530.4|3524.4|3531.6|3525.6|3530.4|3524.4|5
1655881560000|2022-06-22 07:06:00|3529.6|3523.6|3528.6|3522.6|3529.6|3523.6|3528.4|3522.4|8
1655881580000|2022-06-22 07:06:20|3528.9|3522.9|3529.1|3523.1|3529.4|3523.4|3528.9|3522.9|3
1655881590000|2022-06-22 07:06:30|3529.4|3523.4|3532.4|3526.4|3532.4|3526.4|3529.4|3523.4|5
1655881610000|2022-06-22 07:06:50|3532.6|3526.6|3532.4|3526.4|3532.6|3526.6|3532.4|3526.4|2
1655881620000|2022-06-22 07:07:00|3532.6|3526.6|3534.1|3528.1|3534.6|3528.6|3532.6|3526.6|7
1655881630000|2022-06-22 07:07:10|3534.9|3528.9|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|6
1655881640000|2022-06-22 07:07:20|3535.4|3529.4|3535.9|3529.9|3537.1|3531.1|3535.1|3529.1|6
1655881650000|2022-06-22 07:07:30|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|3
1655881660000|2022-06-22 07:07:40|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|4
1655881670000|2022-06-22 07:07:50|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655881680000|2022-06-22 07:08:00|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|4
1655881690000|2022-06-22 07:08:10|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|2
1655881700000|2022-06-22 07:08:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655881710000|2022-06-22 07:08:30|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655881720000|2022-06-22 07:08:40|3538.1|3532.1|3541.6|3535.6|3541.6|3535.6|3538.1|3532.1|3
1655881730000|2022-06-22 07:08:50|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.1|3534.1|4
1655881740000|2022-06-22 07:09:00|3541.1|3535.1|3541.6|3535.6|3541.9|3535.9|3541.1|3535.1|3
1655881750000|2022-06-22 07:09:10|3541.4|3535.4|3549.6|3543.6|3549.6|3543.6|3539.6|3533.6|11
1655881760000|2022-06-22 07:09:20|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.8|3543.8|3
1655881770000|2022-06-22 07:09:30|3551|3545|3549.3|3543.3|3551|3545|3549.3|3543.3|4
1655881780000|2022-06-22 07:09:40|3550.3|3544.3|3549|3543|3550.3|3544.3|3549|3543|6
1655881790000|2022-06-22 07:09:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1655881800000|2022-06-22 07:10:00|3548|3542|3545.8|3539.8|3548|3542|3545.8|3539.8|4
1655881810000|2022-06-22 07:10:10|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|3
1655881820000|2022-06-22 07:10:20|3545.4|3539.4|3545.1|3539.1|3545.4|3539.4|3545.1|3539.1|2
1655881830000|2022-06-22 07:10:30|3545|3539|3544.4|3538.4|3545|3539|3544.4|3538.4|2
1655881850000|2022-06-22 07:10:50|3544.1|3538.1|3544.6|3538.6|3544.9|3538.9|3544.1|3538.1|3
1655881860000|2022-06-22 07:11:00|3545.1|3539.1|3545.4|3539.4|3545.4|3539.4|3545.1|3539.1|2
1655881870000|2022-06-22 07:11:10|3545.6|3539.6|3546.1|3540.1|3546.1|3540.1|3545.4|3539.4|4
1655881900000|2022-06-22 07:11:40|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|2
1655881910000|2022-06-22 07:11:50|3545.9|3539.9|3544.6|3538.6|3545.9|3539.9|3544.6|3538.6|3
1655881950000|2022-06-22 07:12:30|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1655881970000|2022-06-22 07:12:50|3545.1|3539.1|3546.4|3540.4|3546.6|3540.6|3545.1|3539.1|5
1655881980000|2022-06-22 07:13:00|3546.1|3540.1|3546.4|3540.4|3547.4|3541.4|3546.1|3540.1|7
1655881990000|2022-06-22 07:13:10|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1655882000000|2022-06-22 07:13:20|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655882010000|2022-06-22 07:13:30|3547.1|3541.1|3559.5|3553.5|3559.5|3553.5|3547.1|3541.1|11
1655882020000|2022-06-22 07:13:40|3559.8|3553.8|3561.5|3555.5|3561.5|3555.5|3559.8|3553.8|10
1655882030000|2022-06-22 07:13:50|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1655882040000|2022-06-22 07:14:00|3562.1|3556.1|3561|3555|3562.1|3556.1|3560.8|3554.8|6
1655882050000|2022-06-22 07:14:10|3559.8|3553.8|3559.6|3553.6|3559.8|3553.8|3559.6|3553.6|2
1655882070000|2022-06-22 07:14:30|3559.4|3553.4|3558.6|3552.6|3559.4|3553.4|3558.6|3552.6|3
1655882080000|2022-06-22 07:14:40|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|1
1655882100000|2022-06-22 07:15:00|3558.1|3552.1|3558.4|3552.4|3558.4|3552.4|3558.1|3552.1|2
1655882110000|2022-06-22 07:15:10|3558.6|3552.6|3557.9|3551.9|3558.6|3552.6|3557.9|3551.9|3
1655882120000|2022-06-22 07:15:20|3557.6|3551.6|3556.9|3550.9|3557.6|3551.6|3556.9|3550.9|3
1655882150000|2022-06-22 07:15:50|3555.9|3549.9|3556.9|3550.9|3556.9|3550.9|3555.9|3549.9|2
1655882160000|2022-06-22 07:16:00|3555.9|3549.9|3556.9|3550.9|3556.9|3550.9|3555.9|3549.9|2
1655882170000|2022-06-22 07:16:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1655882180000|2022-06-22 07:16:20|3556.6|3550.6|3559.1|3553.1|3559.1|3553.1|3556.6|3550.6|3
1655882190000|2022-06-22 07:16:30|3558.9|3552.9|3558.9|3552.9|3559.1|3553.1|3558.9|3552.9|3
1655882200000|2022-06-22 07:16:40|3559.4|3553.4|3559.1|3553.1|3559.4|3553.4|3559.1|3553.1|2
1655882210000|2022-06-22 07:16:50|3559.4|3553.4|3560.4|3554.4|3560.6|3554.6|3559.4|3553.4|7
1655882220000|2022-06-22 07:17:00|3560.6|3554.6|3560.4|3554.4|3560.6|3554.6|3560.4|3554.4|2
1655882240000|2022-06-22 07:17:20|3560.6|3554.6|3558.9|3552.9|3560.6|3554.6|3558.9|3552.9|4
1655882250000|2022-06-22 07:17:30|3559.1|3553.1|3559.4|3553.4|3559.4|3553.4|3558.4|3552.4|7
1655882260000|2022-06-22 07:17:40|3559.6|3553.6|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|2
1655882270000|2022-06-22 07:17:50|3560.1|3554.1|3563.1|3557.1|3563.1|3557.1|3560.1|3554.1|5
1655882280000|2022-06-22 07:18:00|3563.4|3557.4|3562.4|3556.4|3563.4|3557.4|3562.4|3556.4|5
1655882290000|2022-06-22 07:18:10|3562.6|3556.6|3562.6|3556.6|3562.9|3556.9|3562.6|3556.6|3
1655882300000|2022-06-22 07:18:20|3562.9|3556.9|3562.6|3556.6|3563.1|3557.1|3561.9|3555.9|6
1655882320000|2022-06-22 07:18:40|3562.9|3556.9|3563.1|3557.1|3563.4|3557.4|3562.4|3556.4|7
1655882330000|2022-06-22 07:18:50|3562.9|3556.9|3562.9|3556.9|3563.1|3557.1|3562.4|3556.4|5
1655882340000|2022-06-22 07:19:00|3562.6|3556.6|3561.9|3555.9|3562.6|3556.6|3561.9|3555.9|3
1655882350000|2022-06-22 07:19:10|3562.1|3556.1|3562.4|3556.4|3562.4|3556.4|3562.1|3556.1|2
1655882360000|2022-06-22 07:19:20|3562.6|3556.6|3556.3|3550.3|3562.6|3556.6|3555.8|3549.8|6
1655882370000|2022-06-22 07:19:30|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1655882380000|2022-06-22 07:19:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1655882400000|2022-06-22 07:20:00|3557.6|3551.6|3554.5|3548.5|3557.6|3551.6|3554.3|3548.3|10
1655882410000|2022-06-22 07:20:10|3553.8|3547.8|3552|3546|3553.8|3547.8|3552|3546|7
1655882420000|2022-06-22 07:20:20|3551.8|3545.8|3548.3|3542.3|3551.8|3545.8|3548.3|3542.3|11
1655882430000|2022-06-22 07:20:30|3548|3542|3546|3540|3548.5|3542.5|3546|3540|9
1655882440000|2022-06-22 07:20:40|3545.8|3539.8|3545|3539|3545.8|3539.8|3544.9|3538.9|10
1655882450000|2022-06-22 07:20:50|3545.1|3539.1|3545.4|3539.4|3545.4|3539.4|3545.1|3539.1|2
1655882460000|2022-06-22 07:21:00|3543.8|3537.8|3549.5|3543.5|3552|3546|3543.8|3537.8|8
1655882470000|2022-06-22 07:21:10|3549.8|3543.8|3550.6|3544.6|3551|3545|3549.8|3543.8|10
1655882480000|2022-06-22 07:21:20|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|8
1655882490000|2022-06-22 07:21:30|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1655882530000|2022-06-22 07:22:10|3549.4|3543.4|3545.4|3539.4|3549.4|3543.4|3545|3539|5
1655882540000|2022-06-22 07:22:20|3546|3540|3546.1|3540.1|3546.1|3540.1|3546|3540|2
1655882560000|2022-06-22 07:22:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1655882570000|2022-06-22 07:22:50|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1655882580000|2022-06-22 07:23:00|3548.1|3542.1|3547.6|3541.6|3548.4|3542.4|3547.6|3541.6|10
1655882590000|2022-06-22 07:23:10|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3546.6|3540.6|5
1655882600000|2022-06-22 07:23:20|3546.9|3540.9|3546.6|3540.6|3547.1|3541.1|3546.6|3540.6|8
1655882610000|2022-06-22 07:23:30|3546.9|3540.9|3547.1|3541.1|3547.9|3541.9|3546.9|3540.9|8
1655882620000|2022-06-22 07:23:40|3547.4|3541.4|3546.9|3540.9|3547.6|3541.6|3546.9|3540.9|7
1655882630000|2022-06-22 07:23:50|3546.4|3540.4|3547.1|3541.1|3547.9|3541.9|3546.4|3540.4|5
1655882640000|2022-06-22 07:24:00|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3547.1|3541.1|2
1655882650000|2022-06-22 07:24:10|3547.4|3541.4|3547.6|3541.6|3548.4|3542.4|3547.4|3541.4|7
1655882660000|2022-06-22 07:24:20|3547.4|3541.4|3546.9|3540.9|3547.4|3541.4|3546.9|3540.9|6
1655882680000|2022-06-22 07:24:40|3547.4|3541.4|3549.1|3543.1|3549.9|3543.9|3547.4|3541.4|7
1655882690000|2022-06-22 07:24:50|3549.4|3543.4|3550.1|3544.1|3550.6|3544.6|3549.1|3543.1|13
1655882700000|2022-06-22 07:25:00|3550.4|3544.4|3550.9|3544.9|3551.1|3545.1|3550.1|3544.1|20
1655882710000|2022-06-22 07:25:10|3551.1|3545.1|3551.6|3545.6|3551.9|3545.9|3550.9|3544.9|7
1655882720000|2022-06-22 07:25:20|3551.9|3545.9|3553.4|3547.4|3553.6|3547.6|3551.9|3545.9|5
1655882730000|2022-06-22 07:25:30|3553.1|3547.1|3551.4|3545.4|3553.1|3547.1|3551.4|3545.4|3
1655882740000|2022-06-22 07:25:40|3551.1|3545.1|3550.1|3544.1|3551.1|3545.1|3550.1|3544.1|3
1655882750000|2022-06-22 07:25:50|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655882760000|2022-06-22 07:26:00|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1655882810000|2022-06-22 07:26:50|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1655882890000|2022-06-22 07:28:10|3550.1|3544.1|3551.9|3545.9|3551.9|3545.9|3550.1|3544.1|6
1655882910000|2022-06-22 07:28:30|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655882930000|2022-06-22 07:28:50|3552.4|3546.4|3552.1|3546.1|3552.4|3546.4|3552.1|3546.1|2
1655882940000|2022-06-22 07:29:00|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655882980000|2022-06-22 07:29:40|3551.6|3545.6|3550.9|3544.9|3551.6|3545.6|3550.9|3544.9|2
1655883000000|2022-06-22 07:30:00|3550.4|3544.4|3549.6|3543.6|3550.4|3544.4|3549.6|3543.6|3
1655883030000|2022-06-22 07:30:30|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.6|3543.6|3
1655883050000|2022-06-22 07:30:50|3550.1|3544.1|3549.9|3543.9|3550.1|3544.1|3549.9|3543.9|2
1655883070000|2022-06-22 07:31:10|3550.1|3544.1|3550.6|3544.6|3551.4|3545.4|3550.1|3544.1|6
1655883080000|2022-06-22 07:31:20|3550.9|3544.9|3550.9|3544.9|3551.9|3545.9|3550.9|3544.9|3
1655883090000|2022-06-22 07:31:30|3551.1|3545.1|3554.1|3548.1|3554.1|3548.1|3551.1|3545.1|6
1655883100000|2022-06-22 07:31:40|3553.9|3547.9|3553.1|3547.1|3553.9|3547.9|3552.1|3546.1|14
1655883110000|2022-06-22 07:31:50|3552.9|3546.9|3552.9|3546.9|3553.1|3547.1|3552.4|3546.4|18
1655883120000|2022-06-22 07:32:00|3552.6|3546.6|3554.4|3548.4|3554.4|3548.4|3552.6|3546.6|17
1655883130000|2022-06-22 07:32:10|3553.9|3547.9|3554.4|3548.4|3554.4|3548.4|3553.9|3547.9|7
1655883140000|2022-06-22 07:32:20|3554.1|3548.1|3553.6|3547.6|3554.6|3548.6|3553.6|3547.6|4
1655883150000|2022-06-22 07:32:30|3553.9|3547.9|3554.6|3548.6|3554.9|3548.9|3553.9|3547.9|6
1655883160000|2022-06-22 07:32:40|3554.4|3548.4|3552.6|3546.6|3554.9|3548.9|3552.6|3546.6|9
1655883170000|2022-06-22 07:32:50|3552.9|3546.9|3553.6|3547.6|3554.1|3548.1|3552.9|3546.9|3
1655883180000|2022-06-22 07:33:00|3553.4|3547.4|3551.6|3545.6|3553.4|3547.4|3551.1|3545.1|9
1655883200000|2022-06-22 07:33:20|3550.6|3544.6|3551.1|3545.1|3551.4|3545.4|3550.6|3544.6|4
1655883240000|2022-06-22 07:34:00|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.4|3545.4|2
1655883270000|2022-06-22 07:34:30|3551.9|3545.9|3552.1|3546.1|3552.1|3546.1|3551.9|3545.9|2
1655883280000|2022-06-22 07:34:40|3552.4|3546.4|3554.4|3548.4|3554.4|3548.4|3552.4|3546.4|4
1655883300000|2022-06-22 07:35:00|3553.4|3547.4|3551.4|3545.4|3553.4|3547.4|3551.4|3545.4|2
1655883320000|2022-06-22 07:35:20|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1655883340000|2022-06-22 07:35:40|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655883360000|2022-06-22 07:36:00|3550.9|3544.9|3552.9|3546.9|3552.9|3546.9|3550.9|3544.9|2
1655883370000|2022-06-22 07:36:10|3553.1|3547.1|3553.1|3547.1|3553.4|3547.4|3553.1|3547.1|7
1655883380000|2022-06-22 07:36:20|3552.9|3546.9|3552.4|3546.4|3552.9|3546.9|3552.1|3546.1|3
1655883390000|2022-06-22 07:36:30|3552.1|3546.1|3551.9|3545.9|3552.1|3546.1|3551.9|3545.9|2
1655883400000|2022-06-22 07:36:40|3551.6|3545.6|3551.6|3545.6|3551.9|3545.9|3551.6|3545.6|3
1655883410000|2022-06-22 07:36:50|3551.4|3545.4|3550.9|3544.9|3551.4|3545.4|3550.9|3544.9|2
1655883450000|2022-06-22 07:37:30|3550.6|3544.6|3550.4|3544.4|3550.6|3544.6|3550.4|3544.4|2
1655883460000|2022-06-22 07:37:40|3550.6|3544.6|3551.1|3545.1|3551.1|3545.1|3550.6|3544.6|3
1655883470000|2022-06-22 07:37:50|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.1|3545.1|4
1655883480000|2022-06-22 07:38:00|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1655883490000|2022-06-22 07:38:10|3551.4|3545.4|3551.1|3545.1|3551.6|3545.6|3551.1|3545.1|3
1655883500000|2022-06-22 07:38:20|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|2
1655883550000|2022-06-22 07:39:10|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|2
1655883600000|2022-06-22 07:40:00|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655883610000|2022-06-22 07:40:10|3550.6|3544.6|3549.4|3543.4|3550.6|3544.6|3549.4|3543.4|4
1655883640000|2022-06-22 07:40:40|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1655883660000|2022-06-22 07:41:00|3548|3542|3546.4|3540.4|3548|3542|3545.9|3539.9|5
1655883670000|2022-06-22 07:41:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655883680000|2022-06-22 07:41:20|3547.1|3541.1|3546.4|3540.4|3547.1|3541.1|3546.4|3540.4|3
1655883690000|2022-06-22 07:41:30|3546.1|3540.1|3546.1|3540.1|3546.4|3540.4|3546.1|3540.1|3
1655883700000|2022-06-22 07:41:40|3545.9|3539.9|3546.4|3540.4|3546.4|3540.4|3545.9|3539.9|2
1655883710000|2022-06-22 07:41:50|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1655883720000|2022-06-22 07:42:00|3547.4|3541.4|3547.9|3541.9|3547.9|3541.9|3547.4|3541.4|2
1655883730000|2022-06-22 07:42:10|3548.1|3542.1|3549.9|3543.9|3550.1|3544.1|3548.1|3542.1|4
1655883740000|2022-06-22 07:42:20|3549.6|3543.6|3548.9|3542.9|3549.6|3543.6|3548.9|3542.9|3
1655883760000|2022-06-22 07:42:40|3549.1|3543.1|3549.9|3543.9|3549.9|3543.9|3548.9|3542.9|6
1655883780000|2022-06-22 07:43:00|3549.6|3543.6|3548.4|3542.4|3549.6|3543.6|3548.4|3542.4|4
1655883790000|2022-06-22 07:43:10|3548.6|3542.6|3549.6|3543.6|3549.6|3543.6|3548.6|3542.6|3
1655883800000|2022-06-22 07:43:20|3549.4|3543.4|3549.1|3543.1|3549.4|3543.4|3549.1|3543.1|2
1655883810000|2022-06-22 07:43:30|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1655883840000|2022-06-22 07:44:00|3548.6|3542.6|3545.6|3539.6|3548.6|3542.6|3545.6|3539.6|3
1655883860000|2022-06-22 07:44:20|3546.4|3540.4|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|3
1655883870000|2022-06-22 07:44:30|3546.9|3540.9|3547.6|3541.6|3547.6|3541.6|3546.9|3540.9|4
1655883880000|2022-06-22 07:44:40|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1655883890000|2022-06-22 07:44:50|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1655883910000|2022-06-22 07:45:10|3548.4|3542.4|3548.9|3542.9|3549.9|3543.9|3548.4|3542.4|5
1655883940000|2022-06-22 07:45:40|3549.1|3543.1|3549.4|3543.4|3549.4|3543.4|3549.1|3543.1|4
1655883950000|2022-06-22 07:45:50|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1655883960000|2022-06-22 07:46:00|3548.9|3542.9|3549.9|3543.9|3549.9|3543.9|3548.6|3542.6|4
1655883970000|2022-06-22 07:46:10|3550.1|3544.1|3551.4|3545.4|3551.4|3545.4|3550.1|3544.1|6
1655883990000|2022-06-22 07:46:30|3551.6|3545.6|3556|3550|3556.5|3550.5|3551.6|3545.6|4
1655884000000|2022-06-22 07:46:40|3556.6|3550.6|3556.1|3550.1|3556.6|3550.6|3555.9|3549.9|6
1655884010000|2022-06-22 07:46:50|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1655884020000|2022-06-22 07:47:00|3555.4|3549.4|3550.8|3544.8|3555.4|3549.4|3550.8|3544.8|2
1655884030000|2022-06-22 07:47:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655884040000|2022-06-22 07:47:20|3552.5|3546.5|3553.3|3547.3|3553.4|3547.4|3552.5|3546.5|7
1655884050000|2022-06-22 07:47:30|3553|3547|3553|3547|3553.3|3547.3|3553|3547|3
1655884060000|2022-06-22 07:47:40|3552.9|3546.9|3552.6|3546.6|3552.9|3546.9|3552.6|3546.6|2
1655884070000|2022-06-22 07:47:50|3551.9|3545.9|3553.9|3547.9|3553.9|3547.9|3551.1|3545.1|9
1655884080000|2022-06-22 07:48:00|3554|3548|3552.9|3546.9|3554.1|3548.1|3552.9|3546.9|5
1655884090000|2022-06-22 07:48:10|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1655884100000|2022-06-22 07:48:20|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655884120000|2022-06-22 07:48:40|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|2
1655884140000|2022-06-22 07:49:00|3551.6|3545.6|3553.6|3547.6|3553.9|3547.9|3551.6|3545.6|5
1655884150000|2022-06-22 07:49:10|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|1
1655884160000|2022-06-22 07:49:20|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1655884170000|2022-06-22 07:49:30|3551.6|3545.6|3552.4|3546.4|3552.4|3546.4|3551.6|3545.6|3
1655884190000|2022-06-22 07:49:50|3551.9|3545.9|3551.6|3545.6|3551.9|3545.9|3551.6|3545.6|2
1655884210000|2022-06-22 07:50:10|3550.4|3544.4|3549.1|3543.1|3550.4|3544.4|3549.1|3543.1|2
1655884220000|2022-06-22 07:50:20|3549.6|3543.6|3549.4|3543.4|3549.6|3543.6|3549.4|3543.4|2
1655884230000|2022-06-22 07:50:30|3549.1|3543.1|3549.4|3543.4|3549.4|3543.4|3549.1|3543.1|2
1655884240000|2022-06-22 07:50:40|3549.9|3543.9|3550.4|3544.4|3550.4|3544.4|3549.9|3543.9|3
1655884260000|2022-06-22 07:51:00|3549.9|3543.9|3550.9|3544.9|3550.9|3544.9|3549.9|3543.9|2
1655884270000|2022-06-22 07:51:10|3550.6|3544.6|3550.1|3544.1|3550.6|3544.6|3550.1|3544.1|2
1655884310000|2022-06-22 07:51:50|3549.9|3543.9|3545.4|3539.4|3549.9|3543.9|3545.4|3539.4|5
1655884320000|2022-06-22 07:52:00|3544.3|3538.3|3541.5|3535.5|3544.3|3538.3|3541.5|3535.5|10
1655884330000|2022-06-22 07:52:10|3541.3|3535.3|3541.1|3535.1|3541.3|3535.3|3541.1|3535.1|2
1655884350000|2022-06-22 07:52:30|3541.4|3535.4|3542.9|3536.9|3542.9|3536.9|3541.4|3535.4|2
1655884370000|2022-06-22 07:52:50|3543.1|3537.1|3543.9|3537.9|3544.1|3538.1|3543.1|3537.1|7
1655884390000|2022-06-22 07:53:10|3542.9|3536.9|3543|3537|3543|3537|3542.9|3536.9|2
1655884400000|2022-06-22 07:53:20|3543.6|3537.6|3542.1|3536.1|3545.3|3539.3|3542.1|3536.1|9
1655884410000|2022-06-22 07:53:30|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655884420000|2022-06-22 07:53:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655884430000|2022-06-22 07:53:50|3541.9|3535.9|3542.6|3536.6|3542.9|3536.9|3541.9|3535.9|3
1655884440000|2022-06-22 07:54:00|3542.4|3536.4|3542.1|3536.1|3542.4|3536.4|3542.1|3536.1|2
1655884470000|2022-06-22 07:54:30|3541.9|3535.9|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|2
1655884500000|2022-06-22 07:55:00|3541.9|3535.9|3541.4|3535.4|3541.9|3535.9|3541.4|3535.4|2
1655884510000|2022-06-22 07:55:10|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655884520000|2022-06-22 07:55:20|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655884540000|2022-06-22 07:55:40|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.9|3534.9|3
1655884550000|2022-06-22 07:55:50|3541.1|3535.1|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|2
1655884560000|2022-06-22 07:56:00|3541.6|3535.6|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|2
1655884590000|2022-06-22 07:56:30|3541.1|3535.1|3538.6|3532.6|3541.1|3535.1|3538.6|3532.6|5
1655884600000|2022-06-22 07:56:40|3538.4|3532.4|3536.4|3530.4|3538.4|3532.4|3536.1|3530.1|7
1655884610000|2022-06-22 07:56:50|3535.6|3529.6|3533.4|3527.4|3535.6|3529.6|3533.4|3527.4|12
1655884620000|2022-06-22 07:57:00|3533.6|3527.6|3536.1|3530.1|3536.1|3530.1|3533.4|3527.4|5
1655884640000|2022-06-22 07:57:20|3535.9|3529.9|3536.1|3530.1|3536.6|3530.6|3535.9|3529.9|4
1655884650000|2022-06-22 07:57:30|3536.4|3530.4|3537.9|3531.9|3537.9|3531.9|3536.4|3530.4|4
1655884700000|2022-06-22 07:58:20|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655884710000|2022-06-22 07:58:30|3536.6|3530.6|3534.4|3528.4|3536.9|3530.9|3534.4|3528.4|12
1655884720000|2022-06-22 07:58:40|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655884730000|2022-06-22 07:58:50|3534.4|3528.4|3534.9|3528.9|3535.6|3529.6|3534.4|3528.4|4
1655884740000|2022-06-22 07:59:00|3534.6|3528.6|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|9
1655884760000|2022-06-22 07:59:20|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1655884770000|2022-06-22 07:59:30|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|2
1655884790000|2022-06-22 07:59:50|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1655884800000|2022-06-22 08:00:00|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1655884810000|2022-06-22 08:00:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655884820000|2022-06-22 08:00:20|3534.4|3528.4|3537.9|3531.9|3539.1|3533.1|3534.4|3528.4|13
1655884830000|2022-06-22 08:00:30|3538.6|3532.6|3541.6|3535.6|3541.6|3535.6|3538.6|3532.6|4
1655884840000|2022-06-22 08:00:40|3542.1|3536.1|3549|3543|3549.4|3543.4|3541.9|3535.9|9
1655884850000|2022-06-22 08:00:50|3551.4|3545.4|3548|3542|3551.4|3545.4|3548|3542|8
1655884860000|2022-06-22 08:01:00|3547|3541|3545.6|3539.6|3547|3541|3545.5|3539.5|3
1655884870000|2022-06-22 08:01:10|3545.4|3539.4|3550.1|3544.1|3550.4|3544.4|3545.4|3539.4|5
1655884880000|2022-06-22 08:01:20|3550.6|3544.6|3551.1|3545.1|3552.9|3546.9|3550.6|3544.6|8
1655884890000|2022-06-22 08:01:30|3550.6|3544.6|3548.9|3542.9|3550.6|3544.6|3548.8|3542.8|6
1655884900000|2022-06-22 08:01:40|3548.8|3542.8|3545.9|3539.9|3548.8|3542.8|3545.9|3539.9|5
1655884920000|2022-06-22 08:02:00|3546.3|3540.3|3544.6|3538.6|3546.3|3540.3|3544.6|3538.6|4
1655884930000|2022-06-22 08:02:10|3545.5|3539.5|3545.1|3539.1|3545.5|3539.5|3545|3539|3
1655884940000|2022-06-22 08:02:20|3545|3539|3543.3|3537.3|3545|3539|3542.8|3536.8|5
1655884960000|2022-06-22 08:02:40|3543.9|3537.9|3548.3|3542.3|3548.3|3542.3|3543.9|3537.9|10
1655884970000|2022-06-22 08:02:50|3548.4|3542.4|3549.5|3543.5|3549.5|3543.5|3548.4|3542.4|4
1655884980000|2022-06-22 08:03:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1655885000000|2022-06-22 08:03:20|3547.8|3541.8|3548.3|3542.3|3548.9|3542.9|3547.8|3541.8|5
1655885030000|2022-06-22 08:03:50|3548.1|3542.1|3544.9|3538.9|3548.1|3542.1|3544.9|3538.9|4
1655885040000|2022-06-22 08:04:00|3544.6|3538.6|3545.9|3539.9|3545.9|3539.9|3544.6|3538.6|4
1655885050000|2022-06-22 08:04:10|3547.1|3541.1|3549.6|3543.6|3550.1|3544.1|3547.1|3541.1|5
1655885060000|2022-06-22 08:04:20|3550.1|3544.1|3549.1|3543.1|3550.6|3544.6|3549.1|3543.1|11
1655885070000|2022-06-22 08:04:30|3549.4|3543.4|3551.6|3545.6|3551.6|3545.6|3549.4|3543.4|7
1655885080000|2022-06-22 08:04:40|3552.1|3546.1|3553.9|3547.9|3553.9|3547.9|3552.1|3546.1|7
1655885090000|2022-06-22 08:04:50|3553.4|3547.4|3553.9|3547.9|3553.9|3547.9|3553.4|3547.4|3
1655885110000|2022-06-22 08:05:10|3554.1|3548.1|3553.9|3547.9|3554.1|3548.1|3553.9|3547.9|2
1655885120000|2022-06-22 08:05:20|3553.6|3547.6|3554.1|3548.1|3554.1|3548.1|3553.6|3547.6|2
1655885130000|2022-06-22 08:05:30|3555.4|3549.4|3556.6|3550.6|3556.6|3550.6|3555.4|3549.4|4
1655885140000|2022-06-22 08:05:40|3557.9|3551.9|3558.6|3552.6|3558.9|3552.9|3557.9|3551.9|4
1655885150000|2022-06-22 08:05:50|3559.9|3553.9|3561|3555|3561|3555|3559.9|3553.9|3
1655885160000|2022-06-22 08:06:00|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1655885180000|2022-06-22 08:06:20|3562.1|3556.1|3561.9|3555.9|3562.1|3556.1|3561.9|3555.9|2
1655885190000|2022-06-22 08:06:30|3562.9|3556.9|3564.1|3558.1|3564.1|3558.1|3562.9|3556.9|4
1655885200000|2022-06-22 08:06:40|3564.4|3558.4|3565.6|3559.6|3565.6|3559.6|3564.4|3558.4|2
1655885210000|2022-06-22 08:06:50|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1655885220000|2022-06-22 08:07:00|3562.9|3556.9|3564.4|3558.4|3564.6|3558.6|3561.6|3555.6|6
1655885230000|2022-06-22 08:07:10|3564.1|3558.1|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|3
1655885240000|2022-06-22 08:07:20|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.6|3558.6|3
1655885250000|2022-06-22 08:07:30|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1655885260000|2022-06-22 08:07:40|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|1
1655885270000|2022-06-22 08:07:50|3565.4|3559.4|3567.4|3561.4|3567.4|3561.4|3565.4|3559.4|3
1655885280000|2022-06-22 08:08:00|3567.6|3561.6|3575|3569|3575|3569|3567.6|3561.6|10
1655885290000|2022-06-22 08:08:10|3575.3|3569.3|3575.9|3569.9|3576.1|3570.1|3575.1|3569.1|8
1655885300000|2022-06-22 08:08:20|3576.4|3570.4|3575.6|3569.6|3576.4|3570.4|3575.4|3569.4|5
1655885310000|2022-06-22 08:08:30|3575.4|3569.4|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|3
1655885320000|2022-06-22 08:08:40|3575.6|3569.6|3577.1|3571.1|3577.1|3571.1|3575.6|3569.6|2
1655885330000|2022-06-22 08:08:50|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3576.9|3570.9|5
1655885340000|2022-06-22 08:09:00|3577.6|3571.6|3579.1|3573.1|3579.1|3573.1|3577.6|3571.6|3
1655885350000|2022-06-22 08:09:10|3578.9|3572.9|3579.9|3573.9|3580.1|3574.1|3578.9|3572.9|5
1655885360000|2022-06-22 08:09:20|3579.1|3573.1|3580.4|3574.4|3580.4|3574.4|3579.1|3573.1|7
1655885370000|2022-06-22 08:09:30|3580.9|3574.9|3580.4|3574.4|3581.9|3575.9|3580.4|3574.4|5
1655885380000|2022-06-22 08:09:40|3580.6|3574.6|3576.4|3570.4|3580.6|3574.6|3576.1|3570.1|5
1655885390000|2022-06-22 08:09:50|3575.1|3569.1|3575.9|3569.9|3575.9|3569.9|3575.1|3569.1|4
1655885400000|2022-06-22 08:10:00|3575.4|3569.4|3574.9|3568.9|3575.4|3569.4|3574.9|3568.9|4
1655885410000|2022-06-22 08:10:10|3574.4|3568.4|3576.3|3570.3|3576.3|3570.3|3574.4|3568.4|2
1655885420000|2022-06-22 08:10:20|3576.5|3570.5|3577.4|3571.4|3577.4|3571.4|3576.5|3570.5|2
1655885430000|2022-06-22 08:10:30|3577.1|3571.1|3576.6|3570.6|3579.1|3573.1|3576.4|3570.4|8
1655885440000|2022-06-22 08:10:40|3577.4|3571.4|3581.3|3575.3|3581.3|3575.3|3575.9|3569.9|9
1655885450000|2022-06-22 08:10:50|3581.5|3575.5|3582|3576|3582|3576|3581.5|3575.5|5
1655885460000|2022-06-22 08:11:00|3582.4|3576.4|3586.8|3580.8|3587|3581|3582.4|3576.4|9
1655885470000|2022-06-22 08:11:10|3587.4|3581.4|3594|3588|3594|3588|3587.4|3581.4|12
1655885480000|2022-06-22 08:11:20|3594.5|3588.5|3597.3|3591.3|3597.3|3591.3|3594.5|3588.5|6
1655885490000|2022-06-22 08:11:30|3597.5|3591.5|3617.4|3611.4|3620.3|3612.6|3597.5|3591.5|22
1655885500000|2022-06-22 08:11:40|3617.9|3611.9|3610.1|3604.1|3618.4|3612.4|3610.1|3604.1|11
1655885510000|2022-06-22 08:11:50|3608.4|3602.4|3601.4|3595.4|3608.4|3602.4|3599.4|3593.4|13
1655885520000|2022-06-22 08:12:00|3600.6|3594.6|3595.1|3589.1|3600.6|3594.6|3594.6|3588.6|11
1655885530000|2022-06-22 08:12:10|3594.6|3588.6|3594.4|3588.4|3595.6|3589.6|3593.9|3587.9|11
1655885540000|2022-06-22 08:12:20|3595.1|3589.1|3599.4|3593.4|3599.4|3593.4|3595.1|3589.1|10
1655885550000|2022-06-22 08:12:30|3599.1|3593.1|3598.1|3592.1|3599.1|3593.1|3597.9|3591.9|6
1655885560000|2022-06-22 08:12:40|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.4|3592.4|2
1655885570000|2022-06-22 08:12:50|3598.5|3592.5|3599.8|3593.8|3600|3594|3598.5|3592.5|4
1655885580000|2022-06-22 08:13:00|3599.5|3593.5|3597.8|3591.8|3599.5|3593.5|3597.8|3591.8|5
1655885590000|2022-06-22 08:13:10|3598|3592|3598.1|3592.1|3598.1|3592.1|3597.5|3591.5|6
1655885600000|2022-06-22 08:13:20|3597.1|3591.1|3597|3591|3597.1|3591.1|3597|3591|2
1655885610000|2022-06-22 08:13:30|3596.8|3590.8|3594.8|3588.8|3597.5|3591.5|3594.8|3588.8|4
1655885620000|2022-06-22 08:13:40|3593.6|3587.6|3594|3588|3594|3588|3593.4|3587.4|5
1655885630000|2022-06-22 08:13:50|3593.6|3587.6|3588|3582|3593.6|3587.6|3588|3582|7
1655885640000|2022-06-22 08:14:00|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|4
1655885650000|2022-06-22 08:14:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1655885660000|2022-06-22 08:14:20|3587.5|3581.5|3584.1|3578.1|3587.5|3581.5|3584.1|3578.1|5
1655885670000|2022-06-22 08:14:30|3585.6|3579.6|3585|3579|3585.6|3579.6|3585|3579|4
1655885680000|2022-06-22 08:14:40|3585.3|3579.3|3585.6|3579.6|3586.1|3580.1|3584.6|3578.6|8
1655885690000|2022-06-22 08:14:50|3584.3|3578.3|3585.3|3579.3|3585.6|3579.6|3584.3|3578.3|6
1655885700000|2022-06-22 08:15:00|3585.6|3579.6|3585.5|3579.5|3586.1|3580.1|3585.5|3579.5|4
1655885710000|2022-06-22 08:15:10|3586.1|3580.1|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|3
1655885720000|2022-06-22 08:15:20|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|2
1655885730000|2022-06-22 08:15:30|3584.9|3578.9|3583.9|3577.9|3584.9|3578.9|3583.9|3577.9|5
1655885740000|2022-06-22 08:15:40|3583.6|3577.6|3583.9|3577.9|3584.1|3578.1|3583.6|3577.6|4
1655885750000|2022-06-22 08:15:50|3583.6|3577.6|3583.1|3577.1|3583.6|3577.6|3583.1|3577.1|3
1655885770000|2022-06-22 08:16:10|3582.9|3576.9|3584.1|3578.1|3584.1|3578.1|3582.9|3576.9|7
1655885780000|2022-06-22 08:16:20|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|2
1655885800000|2022-06-22 08:16:40|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|2
1655885810000|2022-06-22 08:16:50|3582.9|3576.9|3581.1|3575.1|3582.9|3576.9|3580.6|3574.6|4
1655885820000|2022-06-22 08:17:00|3581.9|3575.9|3583.1|3577.1|3583.9|3577.9|3581.9|3575.9|5
1655885830000|2022-06-22 08:17:10|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|4
1655885840000|2022-06-22 08:17:20|3583.1|3577.1|3584.4|3578.4|3584.4|3578.4|3583.1|3577.1|5
1655885850000|2022-06-22 08:17:30|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1655885870000|2022-06-22 08:17:50|3586.3|3580.3|3588|3582|3588|3582|3586.3|3580.3|3
1655885880000|2022-06-22 08:18:00|3588.5|3582.5|3590.6|3584.6|3590.6|3584.6|3588.5|3582.5|3
1655885890000|2022-06-22 08:18:10|3593.9|3587.9|3591.9|3585.9|3593.9|3587.9|3590.6|3584.6|6
1655885900000|2022-06-22 08:18:20|3591.1|3585.1|3584.9|3578.9|3591.1|3585.1|3584.9|3578.9|9
1655885910000|2022-06-22 08:18:30|3585.1|3579.1|3584.1|3578.1|3585.1|3579.1|3584.1|3578.1|5
1655885920000|2022-06-22 08:18:40|3584.6|3578.6|3585.4|3579.4|3585.6|3579.6|3584.6|3578.6|4
1655885930000|2022-06-22 08:18:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1655885950000|2022-06-22 08:19:10|3585.4|3579.4|3585.9|3579.9|3585.9|3579.9|3585.1|3579.1|4
1655885960000|2022-06-22 08:19:20|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1655885970000|2022-06-22 08:19:30|3585.6|3579.6|3584.9|3578.9|3585.6|3579.6|3584.9|3578.9|2
1655886000000|2022-06-22 08:20:00|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1655886010000|2022-06-22 08:20:10|3585.6|3579.6|3586.4|3580.4|3586.4|3580.4|3585.4|3579.4|4
1655886020000|2022-06-22 08:20:20|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.1|3580.1|3
1655886030000|2022-06-22 08:20:30|3586.1|3580.1|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|3
1655886060000|2022-06-22 08:21:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1655886090000|2022-06-22 08:21:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1655886100000|2022-06-22 08:21:40|3585.9|3579.9|3585.1|3579.1|3585.9|3579.9|3585.1|3579.1|2
1655886150000|2022-06-22 08:22:30|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1655886160000|2022-06-22 08:22:40|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1655886170000|2022-06-22 08:22:50|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|2
1655886180000|2022-06-22 08:23:00|3584.4|3578.4|3580.6|3574.6|3584.4|3578.4|3580.4|3574.4|4
1655886190000|2022-06-22 08:23:10|3580.4|3574.4|3579.4|3573.4|3580.4|3574.4|3579.4|3573.4|5
1655886200000|2022-06-22 08:23:20|3579.6|3573.6|3580.1|3574.1|3582|3576|3579.6|3573.6|8
1655886210000|2022-06-22 08:23:30|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.1|3574.1|4
1655886220000|2022-06-22 08:23:40|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3580.4|3574.4|4
1655886230000|2022-06-22 08:23:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1655886240000|2022-06-22 08:24:00|3579.9|3573.9|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|3
1655886250000|2022-06-22 08:24:10|3578.6|3572.6|3577.1|3571.1|3578.6|3572.6|3577.1|3571.1|7
1655886260000|2022-06-22 08:24:20|3576.9|3570.9|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|5
1655886270000|2022-06-22 08:24:30|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|6
1655886280000|2022-06-22 08:24:40|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1655886310000|2022-06-22 08:25:10|3579.4|3573.4|3581.4|3575.4|3581.6|3575.6|3579.4|3573.4|5
1655886320000|2022-06-22 08:25:20|3581.6|3575.6|3583.1|3577.1|3584.1|3578.1|3581.6|3575.6|6
1655886330000|2022-06-22 08:25:30|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1655886340000|2022-06-22 08:25:40|3582.4|3576.4|3579.1|3573.1|3582.4|3576.4|3579.1|3573.1|4
1655886350000|2022-06-22 08:25:50|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1655886360000|2022-06-22 08:26:00|3577.9|3571.9|3577.4|3571.4|3577.9|3571.9|3577.4|3571.4|3
1655886370000|2022-06-22 08:26:10|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|2
1655886380000|2022-06-22 08:26:20|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|2
1655886390000|2022-06-22 08:26:30|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1655886400000|2022-06-22 08:26:40|3575.1|3569.1|3574.9|3568.9|3575.4|3569.4|3574.9|3568.9|6
1655886600000|2022-06-22 08:30:00|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1655886640000|2022-06-22 08:30:40|3574.9|3568.9|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|2
1655886650000|2022-06-22 08:30:50|3574.6|3568.6|3577.6|3571.6|3577.9|3571.9|3574.6|3568.6|3
1655886660000|2022-06-22 08:31:00|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|2
1655886670000|2022-06-22 08:31:10|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1655886680000|2022-06-22 08:31:20|3577.6|3571.6|3578.6|3572.6|3578.6|3572.6|3577.6|3571.6|3
1655886690000|2022-06-22 08:31:30|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1655886700000|2022-06-22 08:31:40|3578.1|3572.1|3575.1|3569.1|3578.1|3572.1|3575.1|3569.1|4
1655886720000|2022-06-22 08:32:00|3575.9|3569.9|3576.9|3570.9|3576.9|3570.9|3575.9|3569.9|2
1655886730000|2022-06-22 08:32:10|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1655886740000|2022-06-22 08:32:20|3577.6|3571.6|3576.9|3570.9|3577.6|3571.6|3576.9|3570.9|2
1655886750000|2022-06-22 08:32:30|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|4
1655886760000|2022-06-22 08:32:40|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1655886780000|2022-06-22 08:33:00|3576.1|3570.1|3576.9|3570.9|3577.6|3571.6|3575.1|3569.1|9
1655886790000|2022-06-22 08:33:10|3577.1|3571.1|3578.4|3572.4|3578.4|3572.4|3577.1|3571.1|4
1655886800000|2022-06-22 08:33:20|3578.1|3572.1|3575.6|3569.6|3578.1|3572.1|3575.4|3569.4|5
1655886820000|2022-06-22 08:33:40|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1655886840000|2022-06-22 08:34:00|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1655886880000|2022-06-22 08:34:40|3574.4|3568.4|3574.9|3568.9|3575.1|3569.1|3574.4|3568.4|3
1655886900000|2022-06-22 08:35:00|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1655886910000|2022-06-22 08:35:10|3573.9|3567.9|3570.4|3564.4|3573.9|3567.9|3570.1|3564.1|5
1655886920000|2022-06-22 08:35:20|3570.1|3564.1|3569.9|3563.9|3570.1|3564.1|3569.9|3563.9|2
1655886930000|2022-06-22 08:35:30|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|1
1655887030000|2022-06-22 08:37:10|3570.4|3564.4|3570.6|3564.6|3570.6|3564.6|3570.4|3564.4|2
1655887040000|2022-06-22 08:37:20|3570.4|3564.4|3571.6|3565.6|3571.6|3565.6|3570.4|3564.4|4
1655887050000|2022-06-22 08:37:30|3571.4|3565.4|3571.9|3565.9|3572.1|3566.1|3571.4|3565.4|5
1655887060000|2022-06-22 08:37:40|3572.1|3566.1|3572.1|3566.1|3572.4|3566.4|3572.1|3566.1|3
1655887070000|2022-06-22 08:37:50|3571.9|3565.9|3570.6|3564.6|3571.9|3565.9|3570.6|3564.6|3
1655887080000|2022-06-22 08:38:00|3570.9|3564.9|3571.4|3565.4|3571.4|3565.4|3570.9|3564.9|2
1655887090000|2022-06-22 08:38:10|3571.6|3565.6|3572.1|3566.1|3573.9|3567.9|3571.6|3565.6|5
1655887100000|2022-06-22 08:38:20|3571.9|3565.9|3570.9|3564.9|3571.9|3565.9|3570.9|3564.9|4
1655887120000|2022-06-22 08:38:40|3570.6|3564.6|3564.6|3558.6|3570.6|3564.6|3564.4|3558.4|6
1655887130000|2022-06-22 08:38:50|3563.4|3557.4|3563.1|3557.1|3563.4|3557.4|3563.1|3557.1|2
1655887140000|2022-06-22 08:39:00|3563.4|3557.4|3565.1|3559.1|3565.1|3559.1|3563.4|3557.4|3
1655887170000|2022-06-22 08:39:30|3566.1|3560.1|3567.9|3561.9|3567.9|3561.9|3566.1|3560.1|4
1655887180000|2022-06-22 08:39:40|3567.6|3561.6|3568.1|3562.1|3568.1|3562.1|3567.4|3561.4|5
1655887190000|2022-06-22 08:39:50|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|1
1655887200000|2022-06-22 08:40:00|3567.6|3561.6|3565.1|3559.1|3567.6|3561.6|3565.1|3559.1|7
1655887210000|2022-06-22 08:40:10|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1655887220000|2022-06-22 08:40:20|3563.6|3557.6|3564.1|3558.1|3564.1|3558.1|3562.6|3556.6|6
1655887230000|2022-06-22 08:40:30|3564.6|3558.6|3564.1|3558.1|3564.9|3558.9|3564.1|3558.1|4
1655887240000|2022-06-22 08:40:40|3564.6|3558.6|3564.1|3558.1|3564.9|3558.9|3564.1|3558.1|4
1655887250000|2022-06-22 08:40:50|3564.4|3558.4|3564.1|3558.1|3564.6|3558.6|3564.1|3558.1|4
1655887260000|2022-06-22 08:41:00|3564.4|3558.4|3563.9|3557.9|3564.6|3558.6|3563.9|3557.9|4
1655887310000|2022-06-22 08:41:50|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|1
1655887330000|2022-06-22 08:42:10|3563.9|3557.9|3563.6|3557.6|3563.9|3557.9|3563.6|3557.6|2
1655887360000|2022-06-22 08:42:40|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|1
1655887370000|2022-06-22 08:42:50|3564.9|3558.9|3565.4|3559.4|3565.4|3559.4|3564.9|3558.9|2
1655887430000|2022-06-22 08:43:50|3565.1|3559.1|3564.9|3558.9|3565.1|3559.1|3564.9|3558.9|2
1655887440000|2022-06-22 08:44:00|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1655887480000|2022-06-22 08:44:40|3565.4|3559.4|3567.9|3561.9|3567.9|3561.9|3565.4|3559.4|2
1655887490000|2022-06-22 08:44:50|3568.1|3562.1|3569.1|3563.1|3569.1|3563.1|3567.9|3561.9|4
1655887500000|2022-06-22 08:45:00|3569.4|3563.4|3570.6|3564.6|3570.6|3564.6|3568.4|3562.4|4
1655887510000|2022-06-22 08:45:10|3569.9|3563.9|3570.4|3564.4|3570.4|3564.4|3569.9|3563.9|3
1655887530000|2022-06-22 08:45:30|3570.1|3564.1|3566.6|3560.6|3570.6|3564.6|3566.6|3560.6|3
1655887540000|2022-06-22 08:45:40|3567.1|3561.1|3566.9|3560.9|3567.3|3561.3|3566.9|3560.9|3
1655887830000|2022-06-22 08:50:30|3567.1|3561.1|3571.6|3565.6|3571.6|3565.6|3567.1|3561.1|4
1655887840000|2022-06-22 08:50:40|3571.4|3565.4|3569.1|3563.1|3571.4|3565.4|3568.9|3562.9|3
1655887850000|2022-06-22 08:50:50|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|1
1655887860000|2022-06-22 08:51:00|3569.1|3563.1|3563.6|3557.6|3569.1|3563.1|3561.4|3555.4|13
1655887870000|2022-06-22 08:51:10|3563.4|3557.4|3563.6|3557.6|3563.9|3557.9|3563.4|3557.4|18
1655887880000|2022-06-22 08:51:20|3563.9|3557.9|3565.3|3559.3|3565.3|3559.3|3563.9|3557.9|4
1655887890000|2022-06-22 08:51:30|3563.9|3557.9|3565.4|3559.4|3565.4|3559.4|3563.9|3557.9|2
1655887900000|2022-06-22 08:51:40|3565.1|3559.1|3564.9|3558.9|3565.1|3559.1|3564.9|3558.9|2
1655887930000|2022-06-22 08:52:10|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1655887940000|2022-06-22 08:52:20|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|1
1655887960000|2022-06-22 08:52:40|3564.6|3558.6|3563.6|3557.6|3564.6|3558.6|3563.4|3557.4|5
1655887970000|2022-06-22 08:52:50|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|3563.1|3557.1|3
1655887980000|2022-06-22 08:53:00|3563.1|3557.1|3563.4|3557.4|3563.4|3557.4|3563.1|3557.1|4
1655887990000|2022-06-22 08:53:10|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1655888010000|2022-06-22 08:53:30|3562.6|3556.6|3562.9|3556.9|3562.9|3556.9|3562.6|3556.6|4
1655888020000|2022-06-22 08:53:40|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1655888050000|2022-06-22 08:54:10|3563.4|3557.4|3564.1|3558.1|3564.1|3558.1|3563.4|3557.4|2
1655888060000|2022-06-22 08:54:20|3564.4|3558.4|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|2
1655888080000|2022-06-22 08:54:40|3564.9|3558.9|3567.6|3561.6|3567.6|3561.6|3564.9|3558.9|5
1655888090000|2022-06-22 08:54:50|3568.1|3562.1|3569.9|3563.9|3569.9|3563.9|3568.1|3562.1|9
1655888100000|2022-06-22 08:55:00|3570.1|3564.1|3569.1|3563.1|3571.6|3565.6|3568.6|3562.6|7
1655888110000|2022-06-22 08:55:10|3568.6|3562.6|3568.6|3562.6|3568.6|3562.6|3568.6|3562.6|1
1655888120000|2022-06-22 08:55:20|3567.9|3561.9|3564.4|3558.4|3567.9|3561.9|3563.9|3557.9|6
1655888130000|2022-06-22 08:55:30|3564.9|3558.9|3561.5|3555.5|3566.4|3560.4|3561.5|3555.5|7
1655888140000|2022-06-22 08:55:40|3559|3553|3560.4|3554.4|3560.4|3554.4|3559|3553|4
1655888160000|2022-06-22 08:56:00|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|1
1655888170000|2022-06-22 08:56:10|3561.4|3555.4|3559.9|3553.9|3561.4|3555.4|3559.9|3553.9|2
1655888180000|2022-06-22 08:56:20|3559.4|3553.4|3559.1|3553.1|3559.4|3553.4|3559.1|3553.1|4
1655888190000|2022-06-22 08:56:30|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.1|3553.1|3
1655888200000|2022-06-22 08:56:40|3559.6|3553.6|3553.3|3547.3|3559.6|3553.6|3553.1|3547.1|4
1655888210000|2022-06-22 08:56:50|3553.4|3547.4|3549.9|3543.9|3553.4|3547.4|3549.9|3543.9|4
1655888220000|2022-06-22 08:57:00|3550.5|3541.5|3542.1|3536.1|3550.5|3541.5|3541.5|3533.5|8
1655888230000|2022-06-22 08:57:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3539.1|3533.1|4
1655888240000|2022-06-22 08:57:20|3540.9|3534.9|3544|3538|3544.3|3538.3|3540.8|3534.8|10
1655888250000|2022-06-22 08:57:30|3547.4|3541.4|3548.1|3542.1|3548.1|3542.1|3547.4|3541.4|3
1655888260000|2022-06-22 08:57:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655888270000|2022-06-22 08:57:50|3550.8|3544.8|3552.5|3546.5|3552.5|3546.5|3550.8|3544.8|6
1655888280000|2022-06-22 08:58:00|3552.6|3546.6|3549|3543|3552.6|3546.6|3549|3543|4
1655888290000|2022-06-22 08:58:10|3548.8|3542.8|3541.5|3535.5|3548.8|3542.8|3540.9|3534.9|6
1655888300000|2022-06-22 08:58:20|3540.8|3534.8|3540.9|3534.9|3541|3535|3540.4|3534.4|8
1655888310000|2022-06-22 08:58:30|3540|3534|3540.4|3534.4|3540.4|3534.4|3540|3534|4
1655888320000|2022-06-22 08:58:40|3541.1|3535.1|3536.1|3530.1|3541.1|3535.1|3536.1|3530.1|4
1655888330000|2022-06-22 08:58:50|3535.6|3529.6|3526.4|3520.4|3535.6|3529.6|3526.4|3520.4|9
1655888340000|2022-06-22 08:59:00|3526.6|3520.6|3526.8|3520.8|3526.9|3520.9|3526.6|3520.6|3
1655888350000|2022-06-22 08:59:10|3526.5|3520.5|3524.8|3518.8|3526.5|3520.5|3524.4|3518.4|4
1655888360000|2022-06-22 08:59:20|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|3
1655888370000|2022-06-22 08:59:30|3524|3518|3527.6|3521.6|3527.6|3521.6|3524|3518|5
1655888380000|2022-06-22 08:59:40|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3526.1|3520.1|7
1655888390000|2022-06-22 08:59:50|3526.9|3520.9|3528.1|3522.1|3528.1|3522.1|3526.9|3520.9|3
1655888400000|2022-06-22 09:00:00|3529|3523|3529.5|3523.5|3529.5|3523.5|3528.8|3522.8|5
1655888410000|2022-06-22 09:00:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1655888420000|2022-06-22 09:00:20|3529.5|3523.5|3529.9|3523.9|3529.9|3523.9|3529.5|3523.5|2
1655888430000|2022-06-22 09:00:30|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1655888440000|2022-06-22 09:00:40|3529.6|3523.6|3531.8|3525.8|3531.8|3525.8|3529.6|3523.6|2
1655888450000|2022-06-22 09:00:50|3532.3|3526.3|3533.8|3527.8|3533.8|3527.8|3532|3526|3
1655888480000|2022-06-22 09:01:20|3534.1|3528.1|3535.1|3529.1|3535.1|3529.1|3534.1|3528.1|3
1655888490000|2022-06-22 09:01:30|3535.4|3529.4|3539.4|3533.4|3539.4|3533.4|3535.1|3529.1|6
1655888500000|2022-06-22 09:01:40|3539.1|3533.1|3534.6|3528.6|3539.1|3533.1|3534.6|3528.6|4
1655888510000|2022-06-22 09:01:50|3534.4|3528.4|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|3
1655888530000|2022-06-22 09:02:10|3534.4|3528.4|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|3
1655888540000|2022-06-22 09:02:20|3534.1|3528.1|3533.6|3527.6|3534.1|3528.1|3533.4|3527.4|6
1655888550000|2022-06-22 09:02:30|3533.4|3527.4|3533.1|3527.1|3533.4|3527.4|3533.1|3527.1|2
1655888560000|2022-06-22 09:02:40|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3533.4|3527.4|3
1655888580000|2022-06-22 09:03:00|3533.9|3527.9|3530.6|3524.6|3534.1|3528.1|3530.6|3524.6|4
1655888600000|2022-06-22 09:03:20|3530.4|3524.4|3529.9|3523.9|3530.6|3524.6|3529.9|3523.9|4
1655888610000|2022-06-22 09:03:30|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1655888660000|2022-06-22 09:04:20|3529.9|3523.9|3532.6|3526.6|3532.6|3526.6|3529.9|3523.9|2
1655888670000|2022-06-22 09:04:30|3532.4|3526.4|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|2
1655888680000|2022-06-22 09:04:40|3531.6|3525.6|3531.6|3525.6|3532.9|3526.9|3531.4|3525.4|9
1655888690000|2022-06-22 09:04:50|3532.1|3526.1|3530.4|3524.4|3532.1|3526.1|3529.5|3523.5|3
1655888700000|2022-06-22 09:05:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655888720000|2022-06-22 09:05:20|3530.4|3524.4|3530.6|3524.6|3530.6|3524.6|3529.9|3523.9|5
1655888730000|2022-06-22 09:05:30|3530.9|3524.9|3532.1|3526.1|3532.1|3526.1|3530.9|3524.9|2
1655888740000|2022-06-22 09:05:40|3533.1|3527.1|3534.9|3528.9|3534.9|3528.9|3533.1|3527.1|3
1655888750000|2022-06-22 09:05:50|3534.6|3528.6|3534.1|3528.1|3534.6|3528.6|3534.1|3528.1|3
1655888760000|2022-06-22 09:06:00|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655888800000|2022-06-22 09:06:40|3533.6|3527.6|3529.9|3523.9|3533.6|3527.6|3529.9|3523.9|5
1655888900000|2022-06-22 09:08:20|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|3
1655888920000|2022-06-22 09:08:40|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1655888930000|2022-06-22 09:08:50|3526.6|3520.6|3525.6|3519.6|3526.6|3520.6|3525.6|3519.6|2
1655888940000|2022-06-22 09:09:00|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1655888960000|2022-06-22 09:09:20|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655888980000|2022-06-22 09:09:40|3526.6|3520.6|3526.9|3520.9|3527.6|3521.6|3526.6|3520.6|4
1655889000000|2022-06-22 09:10:00|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1655889050000|2022-06-22 09:10:50|3527.6|3521.6|3528.6|3522.6|3528.6|3522.6|3527.6|3521.6|4
1655889060000|2022-06-22 09:11:00|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.6|3521.6|2
1655889150000|2022-06-22 09:12:30|3528.5|3522.5|3531.4|3525.4|3531.6|3525.6|3528.5|3522.5|5
1655889160000|2022-06-22 09:12:40|3532.9|3526.9|3530.4|3524.4|3532.9|3526.9|3530.4|3524.4|4
1655889190000|2022-06-22 09:13:10|3531.4|3525.4|3532.5|3526.5|3532.5|3526.5|3530.5|3524.5|7
1655889200000|2022-06-22 09:13:20|3533|3527|3533.1|3527.1|3533.1|3527.1|3533|3527|2
1655889240000|2022-06-22 09:14:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655889260000|2022-06-22 09:14:20|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1655889310000|2022-06-22 09:15:10|3532.9|3526.9|3530.9|3524.9|3532.9|3526.9|3530.9|3524.9|3
1655889320000|2022-06-22 09:15:20|3531.1|3525.1|3532.1|3526.1|3532.4|3526.4|3531.1|3525.1|3
1655889340000|2022-06-22 09:15:40|3532.9|3526.9|3534.1|3528.1|3534.1|3528.1|3532.9|3526.9|3
1655889350000|2022-06-22 09:15:50|3535.1|3529.1|3534.6|3528.6|3535.4|3529.4|3534.6|3528.6|5
1655889360000|2022-06-22 09:16:00|3534.4|3528.4|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|2
1655889400000|2022-06-22 09:16:40|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655889410000|2022-06-22 09:16:50|3533.4|3527.4|3532.4|3526.4|3533.6|3527.6|3532.4|3526.4|7
1655889420000|2022-06-22 09:17:00|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|2
1655889460000|2022-06-22 09:17:40|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|3
1655889480000|2022-06-22 09:18:00|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|2
1655889500000|2022-06-22 09:18:20|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|3
1655889520000|2022-06-22 09:18:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655889550000|2022-06-22 09:19:10|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655889600000|2022-06-22 09:20:00|3537.1|3531.1|3535.1|3529.1|3537.1|3531.1|3535.1|3529.1|2
1655889610000|2022-06-22 09:20:10|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1655889620000|2022-06-22 09:20:20|3535.6|3529.6|3533.6|3527.6|3535.6|3529.6|3533.6|3527.6|5
1655889700000|2022-06-22 09:21:40|3533.9|3527.9|3533.4|3527.4|3533.9|3527.9|3533.1|3527.1|5
1655889720000|2022-06-22 09:22:00|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|2
1655889790000|2022-06-22 09:23:10|3532.6|3526.6|3532.4|3526.4|3532.6|3526.6|3532.4|3526.4|2
1655889800000|2022-06-22 09:23:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655889810000|2022-06-22 09:23:30|3533.4|3527.4|3531.6|3525.6|3533.4|3527.4|3531.4|3525.4|6
1655889890000|2022-06-22 09:24:50|3531.4|3525.4|3531.1|3525.1|3531.4|3525.4|3530.9|3524.9|4
1655889910000|2022-06-22 09:25:10|3530.9|3524.9|3529.9|3523.9|3530.9|3524.9|3529.9|3523.9|3
1655889940000|2022-06-22 09:25:40|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1655889970000|2022-06-22 09:26:10|3529.9|3523.9|3530.4|3524.4|3530.4|3524.4|3529.9|3523.9|2
1655890080000|2022-06-22 09:28:00|3529.6|3523.6|3530.1|3524.1|3530.1|3524.1|3529.6|3523.6|2
1655890140000|2022-06-22 09:29:00|3529.4|3523.4|3527.1|3521.1|3529.4|3523.4|3527.1|3521.1|2
1655890160000|2022-06-22 09:29:20|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.1|3520.1|4
1655890170000|2022-06-22 09:29:30|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1655890180000|2022-06-22 09:29:40|3527.6|3521.6|3526.4|3520.4|3527.6|3521.6|3526.4|3520.4|4
1655890190000|2022-06-22 09:29:50|3527.4|3521.4|3526.6|3520.6|3527.4|3521.4|3526.1|3520.1|5
1655890200000|2022-06-22 09:30:00|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3525.6|3519.6|5
1655890210000|2022-06-22 09:30:10|3526.6|3520.6|3525.6|3519.6|3526.6|3520.6|3525.6|3519.6|3
1655890220000|2022-06-22 09:30:20|3525.4|3519.4|3526.4|3520.4|3526.4|3520.4|3525.4|3519.4|3
1655890230000|2022-06-22 09:30:30|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|2
1655890240000|2022-06-22 09:30:40|3526.6|3520.6|3526.9|3520.9|3526.9|3520.9|3526.4|3520.4|4
1655890250000|2022-06-22 09:30:50|3527.6|3521.6|3531.6|3525.6|3531.6|3525.6|3527.6|3521.6|3
1655890260000|2022-06-22 09:31:00|3531.4|3525.4|3529.9|3523.9|3531.6|3525.6|3529.9|3523.9|5
1655890270000|2022-06-22 09:31:10|3530.1|3524.1|3527.9|3521.9|3530.4|3524.4|3527.9|3521.9|4
1655890280000|2022-06-22 09:31:20|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1655890300000|2022-06-22 09:31:40|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1655890320000|2022-06-22 09:32:00|3527.6|3521.6|3526.6|3520.6|3527.6|3521.6|3526.4|3520.4|5
1655890350000|2022-06-22 09:32:30|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1655890380000|2022-06-22 09:33:00|3526.4|3520.4|3525.1|3519.1|3526.9|3520.9|3525.1|3519.1|4
1655890390000|2022-06-22 09:33:10|3524.9|3518.9|3524.4|3518.4|3525.1|3519.1|3524.4|3518.4|4
1655890400000|2022-06-22 09:33:20|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|3
1655890410000|2022-06-22 09:33:30|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1655890430000|2022-06-22 09:33:50|3523.4|3517.4|3522.1|3516.1|3523.6|3517.6|3522.1|3516.1|4
1655890490000|2022-06-22 09:34:50|3522.4|3516.4|3525.9|3519.9|3525.9|3519.9|3522.4|3516.4|6
1655890500000|2022-06-22 09:35:00|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1655890510000|2022-06-22 09:35:10|3526.4|3520.4|3525.1|3519.1|3526.4|3520.4|3524.9|3518.9|3
1655890520000|2022-06-22 09:35:20|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1655890530000|2022-06-22 09:35:30|3526.4|3520.4|3525.9|3519.9|3526.4|3520.4|3525.9|3519.9|2
1655890600000|2022-06-22 09:36:40|3525.6|3519.6|3528.4|3522.4|3528.4|3522.4|3525.6|3519.6|4
1655890610000|2022-06-22 09:36:50|3528.6|3522.6|3529.1|3523.1|3529.1|3523.1|3528.6|3522.6|3
1655890620000|2022-06-22 09:37:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1655890640000|2022-06-22 09:37:20|3529.6|3523.6|3529.6|3523.6|3530.6|3524.6|3529.4|3523.4|6
1655890650000|2022-06-22 09:37:30|3529.9|3523.9|3529.4|3523.4|3530.1|3524.1|3529.4|3523.4|5
1655890680000|2022-06-22 09:38:00|3529.1|3523.1|3530.4|3524.4|3530.6|3524.6|3527.1|3521.1|9
1655890700000|2022-06-22 09:38:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1655890720000|2022-06-22 09:38:40|3530.9|3524.9|3531.9|3525.9|3531.9|3525.9|3530.9|3524.9|2
1655890730000|2022-06-22 09:38:50|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|2
1655890750000|2022-06-22 09:39:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655890790000|2022-06-22 09:39:50|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655890820000|2022-06-22 09:40:20|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|2
1655890850000|2022-06-22 09:40:50|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655890870000|2022-06-22 09:41:10|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1655890880000|2022-06-22 09:41:20|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655890910000|2022-06-22 09:41:50|3531.4|3525.4|3530.6|3524.6|3531.4|3525.4|3530.6|3524.6|3
1655890920000|2022-06-22 09:42:00|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1655890960000|2022-06-22 09:42:40|3530.9|3524.9|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|2
1655890990000|2022-06-22 09:43:10|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655891020000|2022-06-22 09:43:40|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1655891080000|2022-06-22 09:44:40|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|2
1655891140000|2022-06-22 09:45:40|3532.4|3526.4|3534.1|3528.1|3534.6|3528.6|3532.4|3526.4|5
1655891150000|2022-06-22 09:45:50|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655891160000|2022-06-22 09:46:00|3532.9|3526.9|3532.4|3526.4|3532.9|3526.9|3532.4|3526.4|2
1655891180000|2022-06-22 09:46:20|3532.6|3526.6|3531.9|3525.9|3532.6|3526.6|3531.4|3525.4|4
1655891200000|2022-06-22 09:46:40|3532.1|3526.1|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|2
1655891260000|2022-06-22 09:47:40|3531.4|3525.4|3530.4|3524.4|3531.4|3525.4|3530.1|3524.1|4
1655891270000|2022-06-22 09:47:50|3531.1|3525.1|3531.6|3525.6|3531.6|3525.6|3531.1|3525.1|2
1655891350000|2022-06-22 09:49:10|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1655891360000|2022-06-22 09:49:20|3530.9|3524.9|3531.4|3525.4|3531.4|3525.4|3527.9|3521.9|7
1655891370000|2022-06-22 09:49:30|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1655891380000|2022-06-22 09:49:40|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3529.6|3523.6|3
1655891390000|2022-06-22 09:49:50|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1655891400000|2022-06-22 09:50:00|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1655891460000|2022-06-22 09:51:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655891470000|2022-06-22 09:51:10|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655891480000|2022-06-22 09:51:20|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1655891560000|2022-06-22 09:52:40|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655891580000|2022-06-22 09:53:00|3532.9|3526.9|3532.1|3526.1|3532.9|3526.9|3531.6|3525.6|4
1655891750000|2022-06-22 09:55:50|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655891790000|2022-06-22 09:56:30|3532.1|3526.1|3531.4|3525.4|3532.1|3526.1|3531.4|3525.4|2
1655891800000|2022-06-22 09:56:40|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655891860000|2022-06-22 09:57:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655891870000|2022-06-22 09:57:50|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1655891880000|2022-06-22 09:58:00|3532.6|3526.6|3535.4|3529.4|3535.4|3529.4|3532.6|3526.6|3
1655891890000|2022-06-22 09:58:10|3535.6|3529.6|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|3
1655891900000|2022-06-22 09:58:20|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1655891910000|2022-06-22 09:58:30|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655891920000|2022-06-22 09:58:40|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655891960000|2022-06-22 09:59:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655891970000|2022-06-22 09:59:30|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655891980000|2022-06-22 09:59:40|3536.6|3530.6|3537.6|3531.6|3537.6|3531.6|3536.6|3530.6|3
1655891990000|2022-06-22 09:59:50|3537.9|3531.9|3537.1|3531.1|3539.1|3533.1|3536.6|3530.6|5
1655892000000|2022-06-22 10:00:00|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3537.4|3531.4|2
1655892010000|2022-06-22 10:00:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|5
1655892020000|2022-06-22 10:00:20|3536.9|3530.9|3538.1|3532.1|3538.4|3532.4|3536.9|3530.9|4
1655892040000|2022-06-22 10:00:40|3538.6|3532.6|3539.6|3533.6|3539.6|3533.6|3538.6|3532.6|3
1655892050000|2022-06-22 10:00:50|3539.1|3533.1|3537.6|3531.6|3539.1|3533.1|3537.5|3531.5|4
1655892060000|2022-06-22 10:01:00|3537.4|3531.4|3536.6|3530.6|3537.5|3531.5|3536.6|3530.6|3
1655892080000|2022-06-22 10:01:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655892110000|2022-06-22 10:01:50|3536.6|3530.6|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|3
1655892120000|2022-06-22 10:02:00|3537.9|3531.9|3538.6|3532.6|3538.6|3532.6|3537.9|3531.9|2
1655892130000|2022-06-22 10:02:10|3538.9|3532.9|3539.4|3533.4|3539.4|3533.4|3538.9|3532.9|2
1655892140000|2022-06-22 10:02:20|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|4
1655892150000|2022-06-22 10:02:30|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1655892160000|2022-06-22 10:02:40|3540.6|3534.6|3541.6|3535.6|3541.6|3535.6|3540.6|3534.6|2
1655892180000|2022-06-22 10:03:00|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655892230000|2022-06-22 10:03:50|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655892340000|2022-06-22 10:05:40|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655892410000|2022-06-22 10:06:50|3542.1|3536.1|3543.4|3537.4|3544.9|3538.9|3542.1|3536.1|9
1655892420000|2022-06-22 10:07:00|3543.6|3537.6|3545.1|3539.1|3545.1|3539.1|3543.6|3537.6|5
1655892430000|2022-06-22 10:07:10|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|1
1655892470000|2022-06-22 10:07:50|3545.1|3539.1|3543.4|3537.4|3545.1|3539.1|3543.4|3537.4|3
1655892480000|2022-06-22 10:08:00|3543.6|3537.6|3545.1|3539.1|3545.1|3539.1|3543.6|3537.6|4
1655892490000|2022-06-22 10:08:10|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|1
1655892520000|2022-06-22 10:08:40|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|4
1655892600000|2022-06-22 10:10:00|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1655892610000|2022-06-22 10:10:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655892620000|2022-06-22 10:10:20|3546.6|3540.6|3545.6|3539.6|3546.9|3540.9|3545.4|3539.4|6
1655892640000|2022-06-22 10:10:40|3546.4|3540.4|3546.9|3540.9|3547.1|3541.1|3546.4|3540.4|5
1655892650000|2022-06-22 10:10:50|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1655892660000|2022-06-22 10:11:00|3546.4|3540.4|3545.9|3539.9|3546.4|3540.4|3545.4|3539.4|4
1655892680000|2022-06-22 10:11:20|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1655892710000|2022-06-22 10:11:50|3545.4|3539.4|3544.9|3538.9|3545.4|3539.4|3543.4|3537.4|7
1655892740000|2022-06-22 10:12:20|3544.4|3538.4|3544.1|3538.1|3544.4|3538.4|3544.1|3538.1|2
1655892750000|2022-06-22 10:12:30|3543.9|3537.9|3541.6|3535.6|3543.9|3537.9|3541.6|3535.6|6
1655892760000|2022-06-22 10:12:40|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655892770000|2022-06-22 10:12:50|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.1|3534.1|3
1655892790000|2022-06-22 10:13:10|3540.6|3534.6|3541.6|3535.6|3541.6|3535.6|3540.6|3534.6|5
1655892800000|2022-06-22 10:13:20|3541.9|3535.9|3541.1|3535.1|3542.4|3536.4|3541.1|3535.1|5
1655892820000|2022-06-22 10:13:40|3541.4|3535.4|3542.4|3536.4|3542.4|3536.4|3541.4|3535.4|2
1655892830000|2022-06-22 10:13:50|3542.1|3536.1|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|3
1655892850000|2022-06-22 10:14:10|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3542.1|3536.1|2
1655892860000|2022-06-22 10:14:20|3542.1|3536.1|3541.9|3535.9|3542.4|3536.4|3541.9|3535.9|4
1655892900000|2022-06-22 10:15:00|3541.6|3535.6|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|2
1655892910000|2022-06-22 10:15:10|3541.1|3535.1|3538.9|3532.9|3541.1|3535.1|3538.9|3532.9|3
1655892920000|2022-06-22 10:15:20|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|3
1655892930000|2022-06-22 10:15:30|3540.1|3534.1|3542.1|3536.1|3542.1|3536.1|3540.1|3534.1|2
1655892940000|2022-06-22 10:15:40|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655892970000|2022-06-22 10:16:10|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655892980000|2022-06-22 10:16:20|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1655893000000|2022-06-22 10:16:40|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655893010000|2022-06-22 10:16:50|3541.9|3535.9|3539.9|3533.9|3541.9|3535.9|3539.9|3533.9|2
1655893020000|2022-06-22 10:17:00|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1655893040000|2022-06-22 10:17:20|3540.9|3534.9|3542.9|3536.9|3542.9|3536.9|3540.9|3534.9|4
1655893070000|2022-06-22 10:17:50|3542.6|3536.6|3542.4|3536.4|3542.6|3536.6|3542.4|3536.4|2
1655893080000|2022-06-22 10:18:00|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1655893100000|2022-06-22 10:18:20|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655893120000|2022-06-22 10:18:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655893130000|2022-06-22 10:18:50|3541.4|3535.4|3541.1|3535.1|3541.4|3535.4|3540.9|3534.9|3
1655893180000|2022-06-22 10:19:40|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655893190000|2022-06-22 10:19:50|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655893290000|2022-06-22 10:21:30|3541.4|3535.4|3543.4|3537.4|3543.4|3537.4|3541.4|3535.4|4
1655893300000|2022-06-22 10:21:40|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1655893350000|2022-06-22 10:22:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1655893370000|2022-06-22 10:22:50|3543.6|3537.6|3544.4|3538.4|3544.4|3538.4|3543.6|3537.6|3
1655893400000|2022-06-22 10:23:20|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|2
1655893420000|2022-06-22 10:23:40|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1655893430000|2022-06-22 10:23:50|3543.1|3537.1|3542.9|3536.9|3543.1|3537.1|3542.9|3536.9|2
1655893440000|2022-06-22 10:24:00|3543.1|3537.1|3543.4|3537.4|3543.4|3537.4|3543.1|3537.1|2
1655893470000|2022-06-22 10:24:30|3543.1|3537.1|3541.1|3535.1|3543.1|3537.1|3540.9|3534.9|4
1655893490000|2022-06-22 10:24:50|3541.4|3535.4|3544.6|3538.6|3544.6|3538.6|3541.4|3535.4|6
1655893500000|2022-06-22 10:25:00|3544.4|3538.4|3544.4|3538.4|3544.6|3538.6|3544.1|3538.1|5
1655893550000|2022-06-22 10:25:50|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1655893560000|2022-06-22 10:26:00|3545.1|3539.1|3547.1|3541.1|3547.1|3541.1|3544.1|3538.1|5
1655893570000|2022-06-22 10:26:10|3546.9|3540.9|3548.1|3542.1|3548.1|3542.1|3546.1|3540.1|7
1655893580000|2022-06-22 10:26:20|3548.6|3542.6|3549.1|3543.1|3549.1|3543.1|3548.6|3542.6|3
1655893640000|2022-06-22 10:27:20|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1655893660000|2022-06-22 10:27:40|3549.4|3543.4|3550.4|3544.4|3550.4|3544.4|3549.4|3543.4|3
1655893710000|2022-06-22 10:28:30|3549.9|3543.9|3549.6|3543.6|3549.9|3543.9|3549.6|3543.6|2
1655893720000|2022-06-22 10:28:40|3550.1|3544.1|3550.4|3544.4|3550.4|3544.4|3550.1|3544.1|2
1655893800000|2022-06-22 10:30:00|3550.6|3544.6|3550.9|3544.9|3551.1|3545.1|3550.6|3544.6|3
1655893840000|2022-06-22 10:30:40|3551.1|3545.1|3551.4|3545.4|3551.4|3545.4|3551.1|3545.1|2
1655893850000|2022-06-22 10:30:50|3551.6|3545.6|3552.1|3546.1|3552.1|3546.1|3551.6|3545.6|2
1655893860000|2022-06-22 10:31:00|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655893940000|2022-06-22 10:32:20|3551.9|3545.9|3550.4|3544.4|3551.9|3545.9|3550.4|3544.4|3
1655893970000|2022-06-22 10:32:50|3550.6|3544.6|3551.1|3545.1|3551.1|3545.1|3550.6|3544.6|3
1655893980000|2022-06-22 10:33:00|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.4|3545.4|2
1655893990000|2022-06-22 10:33:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1655894020000|2022-06-22 10:33:40|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|2
1655894050000|2022-06-22 10:34:10|3551.1|3545.1|3551.4|3545.4|3551.4|3545.4|3551.1|3545.1|2
1655894060000|2022-06-22 10:34:20|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655894080000|2022-06-22 10:34:40|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.4|3545.4|2
1655894090000|2022-06-22 10:34:50|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655894100000|2022-06-22 10:35:00|3553.1|3547.1|3553.1|3547.1|3554.9|3548.9|3553.1|3547.1|4
1655894110000|2022-06-22 10:35:10|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.6|3546.6|3
1655894120000|2022-06-22 10:35:20|3553.4|3547.4|3551.4|3545.4|3553.4|3547.4|3551.4|3545.4|2
1655894170000|2022-06-22 10:36:10|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1655894180000|2022-06-22 10:36:20|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655894200000|2022-06-22 10:36:40|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655894320000|2022-06-22 10:38:40|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1655894400000|2022-06-22 10:40:00|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|2
1655894440000|2022-06-22 10:40:40|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655894480000|2022-06-22 10:41:20|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.4|3545.4|2
1655894500000|2022-06-22 10:41:40|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1655894530000|2022-06-22 10:42:10|3551.1|3545.1|3551.4|3545.4|3551.4|3545.4|3551.1|3545.1|2
1655894580000|2022-06-22 10:43:00|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655894680000|2022-06-22 10:44:40|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655894700000|2022-06-22 10:45:00|3551.4|3545.4|3550.1|3544.1|3551.4|3545.4|3550.1|3544.1|2
1655894720000|2022-06-22 10:45:20|3550.4|3544.4|3551.6|3545.6|3551.6|3545.6|3550.4|3544.4|2
1655894730000|2022-06-22 10:45:30|3551.1|3545.1|3550.6|3544.6|3551.1|3545.1|3549.9|3543.9|6
1655894740000|2022-06-22 10:45:40|3550.9|3544.9|3550.4|3544.4|3551.4|3545.4|3550.4|3544.4|4
1655894750000|2022-06-22 10:45:50|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655894760000|2022-06-22 10:46:00|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|2
1655894770000|2022-06-22 10:46:10|3550.4|3544.4|3550.6|3544.6|3551.4|3545.4|3550.4|3544.4|3
1655894780000|2022-06-22 10:46:20|3550.4|3544.4|3550.6|3544.6|3550.6|3544.6|3550.4|3544.4|2
1655894790000|2022-06-22 10:46:30|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655894800000|2022-06-22 10:46:40|3550.6|3544.6|3550.1|3544.1|3550.6|3544.6|3550.1|3544.1|2
1655894810000|2022-06-22 10:46:50|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1655894820000|2022-06-22 10:47:00|3549.6|3543.6|3549.6|3543.6|3549.9|3543.9|3549.4|3543.4|4
1655894850000|2022-06-22 10:47:30|3549.4|3543.4|3548.9|3542.9|3549.4|3543.4|3548.9|3542.9|2
1655894860000|2022-06-22 10:47:40|3547.9|3541.9|3546.9|3540.9|3547.9|3541.9|3546.9|3540.9|5
1655894890000|2022-06-22 10:48:10|3547.1|3541.1|3548.9|3542.9|3548.9|3542.9|3547.1|3541.1|2
1655894900000|2022-06-22 10:48:20|3549.1|3543.1|3550.6|3544.6|3550.6|3544.6|3549.1|3543.1|4
1655894940000|2022-06-22 10:49:00|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1655894950000|2022-06-22 10:49:10|3550.1|3544.1|3549.1|3543.1|3550.1|3544.1|3549.1|3543.1|3
1655894970000|2022-06-22 10:49:30|3549.4|3543.4|3548.9|3542.9|3549.4|3543.4|3548.9|3542.9|2
1655894980000|2022-06-22 10:49:40|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|1
1655895150000|2022-06-22 10:52:30|3550.4|3544.4|3551.6|3545.6|3551.6|3545.6|3550.4|3544.4|2
1655895160000|2022-06-22 10:52:40|3552.4|3546.4|3553.6|3547.6|3553.6|3547.6|3552.4|3546.4|3
1655895210000|2022-06-22 10:53:30|3553.9|3547.9|3554.1|3548.1|3554.1|3548.1|3553.9|3547.9|2
1655895280000|2022-06-22 10:54:40|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1655895310000|2022-06-22 10:55:10|3554.1|3548.1|3552.6|3546.6|3554.1|3548.1|3552.6|3546.6|2
1655895330000|2022-06-22 10:55:30|3553.1|3547.1|3553.1|3547.1|3553.4|3547.4|3553.1|3547.1|3
1655895380000|2022-06-22 10:56:20|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1655895430000|2022-06-22 10:57:10|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|1
1655895490000|2022-06-22 10:58:10|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1655895500000|2022-06-22 10:58:20|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|1
1655895550000|2022-06-22 10:59:10|3552.1|3546.1|3551.9|3545.9|3552.1|3546.1|3551.9|3545.9|2
1655895600000|2022-06-22 11:00:00|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|1
1655895680000|2022-06-22 11:01:20|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|1
1655895710000|2022-06-22 11:01:50|3553.4|3547.4|3554.4|3548.4|3554.4|3548.4|3553.4|3547.4|2
1655895720000|2022-06-22 11:02:00|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1655895760000|2022-06-22 11:02:40|3554.9|3548.9|3557.4|3551.4|3557.4|3551.4|3554.9|3548.9|6
1655895780000|2022-06-22 11:03:00|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.1|3551.1|5
1655895800000|2022-06-22 11:03:20|3557.9|3551.9|3557.9|3551.9|3558.6|3552.6|3557.6|3551.6|6
1655895890000|2022-06-22 11:04:50|3557.4|3551.4|3555.1|3549.1|3557.4|3551.4|3555.1|3549.1|2
1655895900000|2022-06-22 11:05:00|3555.9|3549.9|3556.1|3550.1|3556.1|3550.1|3555.9|3549.9|2
1655895950000|2022-06-22 11:05:50|3556.4|3550.4|3556.1|3550.1|3556.4|3550.4|3556.1|3550.1|2
1655896010000|2022-06-22 11:06:50|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655896020000|2022-06-22 11:07:00|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1655896090000|2022-06-22 11:08:10|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3554.9|3548.9|3
1655896130000|2022-06-22 11:08:50|3556.4|3550.4|3557.9|3551.9|3557.9|3551.9|3556.4|3550.4|4
1655896140000|2022-06-22 11:09:00|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|1
1655896150000|2022-06-22 11:09:10|3558.4|3552.4|3559.6|3553.6|3559.6|3553.6|3558.4|3552.4|4
1655896210000|2022-06-22 11:10:10|3562.1|3556.1|3561.6|3555.6|3562.1|3556.1|3561.6|3555.6|2
1655896220000|2022-06-22 11:10:20|3561.9|3555.9|3561.9|3555.9|3562.1|3556.1|3561.9|3555.9|3
1655896230000|2022-06-22 11:10:30|3561.4|3555.4|3561.9|3555.9|3561.9|3555.9|3561.4|3555.4|2
1655896250000|2022-06-22 11:10:50|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|1
1655896260000|2022-06-22 11:11:00|3562.4|3556.4|3562.6|3556.6|3562.6|3556.6|3562.4|3556.4|2
1655896270000|2022-06-22 11:11:10|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|1
1655896300000|2022-06-22 11:11:40|3562.6|3556.6|3562.9|3556.9|3562.9|3556.9|3562.6|3556.6|2
1655896310000|2022-06-22 11:11:50|3562.6|3556.6|3562.9|3556.9|3562.9|3556.9|3562.6|3556.6|2
1655896320000|2022-06-22 11:12:00|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1655896340000|2022-06-22 11:12:20|3562.9|3556.9|3562.9|3556.9|3562.9|3556.9|3562.9|3556.9|1
1655896370000|2022-06-22 11:12:50|3562.6|3556.6|3562.1|3556.1|3562.6|3556.6|3562.1|3556.1|3
1655896380000|2022-06-22 11:13:00|3562.4|3556.4|3561.4|3555.4|3562.4|3556.4|3560.6|3554.6|4
1655896400000|2022-06-22 11:13:20|3561.9|3555.9|3559.9|3553.9|3561.9|3555.9|3559.9|3553.9|7
1655896410000|2022-06-22 11:13:30|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|1
1655896420000|2022-06-22 11:13:40|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|1
1655896430000|2022-06-22 11:13:50|3558.9|3552.9|3558.1|3552.1|3558.9|3552.9|3558.1|3552.1|3
1655896440000|2022-06-22 11:14:00|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|1
1655896450000|2022-06-22 11:14:10|3557.4|3551.4|3557.1|3551.1|3557.6|3551.6|3557.1|3551.1|4
1655896460000|2022-06-22 11:14:20|3556.9|3550.9|3555.4|3549.4|3556.9|3550.9|3555.4|3549.4|5
1655896470000|2022-06-22 11:14:30|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1655896480000|2022-06-22 11:14:40|3555.4|3549.4|3559.1|3553.1|3559.4|3553.4|3555.4|3549.4|5
1655896490000|2022-06-22 11:14:50|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1655896500000|2022-06-22 11:15:00|3559.1|3553.1|3558.4|3552.4|3559.1|3553.1|3558.4|3552.4|2
1655896520000|2022-06-22 11:15:20|3558.1|3552.1|3558.1|3552.1|3558.4|3552.4|3558.1|3552.1|3
1655896530000|2022-06-22 11:15:30|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|1
1655896560000|2022-06-22 11:16:00|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1655896570000|2022-06-22 11:16:10|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1655896580000|2022-06-22 11:16:20|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|1
1655896620000|2022-06-22 11:17:00|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1655896630000|2022-06-22 11:17:10|3558.6|3552.6|3558.6|3552.6|3558.9|3552.9|3558.6|3552.6|3
1655896680000|2022-06-22 11:18:00|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|1
1655896740000|2022-06-22 11:19:00|3558.4|3552.4|3556.9|3550.9|3558.4|3552.4|3556.6|3550.6|5
1655896770000|2022-06-22 11:19:30|3557.1|3551.1|3559.1|3553.1|3559.1|3553.1|3557.1|3551.1|5
1655896780000|2022-06-22 11:19:40|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.1|3553.1|3
1655896790000|2022-06-22 11:19:50|3559.6|3553.6|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|2
1655896800000|2022-06-22 11:20:00|3560.6|3554.6|3559.9|3553.9|3560.6|3554.6|3559.9|3553.9|3
1655896840000|2022-06-22 11:20:40|3560.1|3554.1|3560.6|3554.6|3560.6|3554.6|3560.1|3554.1|3
1655896850000|2022-06-22 11:20:50|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|1
1655896860000|2022-06-22 11:21:00|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1655896880000|2022-06-22 11:21:20|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|1
1655896960000|2022-06-22 11:22:40|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|1
1655896980000|2022-06-22 11:23:00|3559.9|3553.9|3559.4|3553.4|3559.9|3553.9|3559.4|3553.4|3
1655897000000|2022-06-22 11:23:20|3559.1|3553.1|3558.9|3552.9|3559.1|3553.1|3558.9|3552.9|2
1655897030000|2022-06-22 11:23:50|3558.6|3552.6|3556.9|3550.9|3558.6|3552.6|3556.9|3550.9|6
1655897040000|2022-06-22 11:24:00|3556.6|3550.6|3557.1|3551.1|3557.1|3551.1|3556.6|3550.6|3
1655897060000|2022-06-22 11:24:20|3556.6|3550.6|3556.1|3550.1|3556.6|3550.6|3556.1|3550.1|3
1655897070000|2022-06-22 11:24:30|3556.6|3550.6|3558.4|3552.4|3558.4|3552.4|3556.6|3550.6|4
1655897100000|2022-06-22 11:25:00|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1655897110000|2022-06-22 11:25:10|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|1
1655897130000|2022-06-22 11:25:30|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|1
1655897140000|2022-06-22 11:25:40|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.6|3551.6|3
1655897160000|2022-06-22 11:26:00|3558.4|3552.4|3557.4|3551.4|3559.1|3553.1|3557.4|3551.4|5
1655897180000|2022-06-22 11:26:20|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|1
1655897250000|2022-06-22 11:27:30|3559.1|3553.1|3558.6|3552.6|3559.1|3553.1|3558.6|3552.6|2
1655897260000|2022-06-22 11:27:40|3559.4|3553.4|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|4
1655897280000|2022-06-22 11:28:00|3559.9|3553.9|3560.4|3554.4|3560.4|3554.4|3559.9|3553.9|2
1655897290000|2022-06-22 11:28:10|3559.6|3553.6|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|2
1655897330000|2022-06-22 11:28:50|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1655897360000|2022-06-22 11:29:20|3560.4|3554.4|3561.6|3555.6|3561.6|3555.6|3560.4|3554.4|2
1655897370000|2022-06-22 11:29:30|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1655897380000|2022-06-22 11:29:40|3562.1|3556.1|3561.9|3555.9|3562.1|3556.1|3561.9|3555.9|2
1655897400000|2022-06-22 11:30:00|3562.1|3556.1|3561.9|3555.9|3562.1|3556.1|3561.9|3555.9|2
1655897420000|2022-06-22 11:30:20|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1655897430000|2022-06-22 11:30:30|3561.4|3555.4|3559.8|3553.8|3561.4|3555.4|3559.8|3553.8|2
1655897440000|2022-06-22 11:30:40|3559.4|3553.4|3559.5|3553.5|3559.5|3553.5|3559.4|3553.4|2
1655897450000|2022-06-22 11:30:50|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3558.9|3552.9|3
1655897460000|2022-06-22 11:31:00|3558.9|3552.9|3556.1|3550.1|3558.9|3552.9|3556.1|3550.1|5
1655897470000|2022-06-22 11:31:10|3555.6|3549.6|3555.1|3549.1|3555.6|3549.6|3555.1|3549.1|2
1655897480000|2022-06-22 11:31:20|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1655897490000|2022-06-22 11:31:30|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655897540000|2022-06-22 11:32:20|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1655897560000|2022-06-22 11:32:40|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655897580000|2022-06-22 11:33:00|3555.1|3549.1|3553.4|3547.4|3555.1|3549.1|3553.4|3547.4|3
1655897600000|2022-06-22 11:33:20|3553.1|3547.1|3552.6|3546.6|3553.1|3547.1|3552.6|3546.6|2
1655897620000|2022-06-22 11:33:40|3553.4|3547.4|3555.1|3549.1|3555.1|3549.1|3553.4|3547.4|5
1655897640000|2022-06-22 11:34:00|3555.6|3549.6|3555.9|3549.9|3555.9|3549.9|3555.6|3549.6|2
1655897650000|2022-06-22 11:34:10|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|2
1655897660000|2022-06-22 11:34:20|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1655897740000|2022-06-22 11:35:40|3557.6|3551.6|3560.9|3554.9|3561.9|3555.9|3557.6|3551.6|6
1655897820000|2022-06-22 11:37:00|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|1
1655897860000|2022-06-22 11:37:40|3560.9|3554.9|3561.9|3555.9|3561.9|3555.9|3560.9|3554.9|2
1655897870000|2022-06-22 11:37:50|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1655897880000|2022-06-22 11:38:00|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1655897890000|2022-06-22 11:38:10|3562.1|3556.1|3565.1|3559.1|3565.1|3559.1|3562.1|3556.1|3
1655897900000|2022-06-22 11:38:20|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|1
1655897920000|2022-06-22 11:38:40|3565.4|3559.4|3562.6|3556.6|3565.4|3559.4|3562.6|3556.6|2
1655897950000|2022-06-22 11:39:10|3562.9|3556.9|3562.9|3556.9|3562.9|3556.9|3562.9|3556.9|1
1655898000000|2022-06-22 11:40:00|3562.6|3556.6|3559.9|3553.9|3562.6|3556.6|3559.9|3553.9|7
1655898010000|2022-06-22 11:40:10|3558.9|3552.9|3558.6|3552.6|3559.1|3553.1|3558.6|3552.6|4
1655898030000|2022-06-22 11:40:30|3558.9|3552.9|3560.6|3554.6|3562.4|3556.4|3558.9|3552.9|7
1655898040000|2022-06-22 11:40:40|3560.4|3554.4|3561.1|3555.1|3561.1|3555.1|3560.4|3554.4|3
1655898050000|2022-06-22 11:40:50|3563.6|3557.6|3563.9|3557.9|3563.9|3557.9|3563.6|3557.6|2
1655898060000|2022-06-22 11:41:00|3564.4|3558.4|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|2
1655898070000|2022-06-22 11:41:10|3563.4|3557.4|3563.1|3557.1|3563.4|3557.4|3563.1|3557.1|2
1655898080000|2022-06-22 11:41:20|3562.6|3556.6|3561.6|3555.6|3562.6|3556.6|3561.6|3555.6|4
1655898090000|2022-06-22 11:41:30|3561.1|3555.1|3562.1|3556.1|3562.9|3556.9|3561.1|3555.1|4
1655898100000|2022-06-22 11:41:40|3561.9|3555.9|3561.1|3555.1|3561.9|3555.9|3561.1|3555.1|3
1655898140000|2022-06-22 11:42:20|3560.9|3554.9|3563.9|3557.9|3564.1|3558.1|3560.9|3554.9|6
1655898170000|2022-06-22 11:42:50|3563.1|3557.1|3561.9|3555.9|3563.1|3557.1|3561.9|3555.9|5
1655898200000|2022-06-22 11:43:20|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1655898220000|2022-06-22 11:43:40|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|1
1655898240000|2022-06-22 11:44:00|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1655898260000|2022-06-22 11:44:20|3561.9|3555.9|3562.9|3556.9|3563.1|3557.1|3561.9|3555.9|3
1655898270000|2022-06-22 11:44:30|3563.1|3557.1|3563.1|3557.1|3563.4|3557.4|3563.1|3557.1|7
1655898290000|2022-06-22 11:44:50|3562.9|3556.9|3562.6|3556.6|3562.9|3556.9|3562.4|3556.4|3
1655898320000|2022-06-22 11:45:20|3562.4|3556.4|3559.9|3553.9|3562.4|3556.4|3559.4|3553.4|3
1655898330000|2022-06-22 11:45:30|3562.4|3556.4|3561.6|3555.6|3562.4|3556.4|3561.4|3555.4|3
1655898340000|2022-06-22 11:45:40|3562.1|3556.1|3563.6|3557.6|3563.6|3557.6|3562.1|3556.1|5
1655898350000|2022-06-22 11:45:50|3564.4|3558.4|3565.4|3559.4|3565.4|3559.4|3564.4|3558.4|3
1655898410000|2022-06-22 11:46:50|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|1
1655898420000|2022-06-22 11:47:00|3564.4|3558.4|3562.9|3556.9|3564.4|3558.4|3562.9|3556.9|2
1655898460000|2022-06-22 11:47:40|3563.4|3557.4|3560.1|3554.1|3563.4|3557.4|3560.1|3554.1|4
1655898470000|2022-06-22 11:47:50|3560.4|3554.4|3560.6|3554.6|3560.6|3554.6|3560.4|3554.4|2
1655898480000|2022-06-22 11:48:00|3560.9|3554.9|3558.9|3552.9|3562.1|3556.1|3558.9|3552.9|7
1655898490000|2022-06-22 11:48:10|3559.1|3553.1|3557.9|3551.9|3559.1|3553.1|3557.9|3551.9|4
1655898500000|2022-06-22 11:48:20|3557.6|3551.6|3557.9|3551.9|3558.6|3552.6|3557.6|3551.6|8
1655898520000|2022-06-22 11:48:40|3558.1|3552.1|3559.4|3553.4|3559.6|3553.6|3558.1|3552.1|3
1655898530000|2022-06-22 11:48:50|3559.6|3553.6|3560.4|3554.4|3560.6|3554.6|3559.6|3553.6|3
1655898540000|2022-06-22 11:49:00|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|1
1655898550000|2022-06-22 11:49:10|3560.4|3554.4|3559.1|3553.1|3560.4|3554.4|3559.1|3553.1|2
1655898560000|2022-06-22 11:49:20|3559.4|3553.4|3560.1|3554.1|3560.1|3554.1|3559.1|3553.1|5
1655898570000|2022-06-22 11:49:30|3560.4|3554.4|3560.6|3554.6|3560.6|3554.6|3560.4|3554.4|2
1655898580000|2022-06-22 11:49:40|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|1
1655898590000|2022-06-22 11:49:50|3560.6|3554.6|3560.9|3554.9|3560.9|3554.9|3560.6|3554.6|2
1655898600000|2022-06-22 11:50:00|3560.6|3554.6|3560.6|3554.6|3560.9|3554.9|3560.6|3554.6|3
1655898610000|2022-06-22 11:50:10|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|1
1655898620000|2022-06-22 11:50:20|3562.6|3556.6|3567.6|3561.6|3567.6|3561.6|3562.6|3556.6|4
1655898630000|2022-06-22 11:50:30|3568.4|3562.4|3569.4|3563.4|3569.6|3563.6|3567.6|3561.6|8
1655898640000|2022-06-22 11:50:40|3569.9|3563.9|3572.6|3566.6|3572.6|3566.6|3569.9|3563.9|6
1655898650000|2022-06-22 11:50:50|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|3
1655898660000|2022-06-22 11:51:00|3572.6|3566.6|3572.3|3566.3|3574.8|3567.5|3572.3|3566.3|11
1655898670000|2022-06-22 11:51:10|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1655898680000|2022-06-22 11:51:20|3572.3|3566.3|3567.8|3561.8|3572.3|3566.3|3566.8|3560.8|8
1655898690000|2022-06-22 11:51:30|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|4
1655898700000|2022-06-22 11:51:40|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|3
1655898710000|2022-06-22 11:51:50|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|5
1655898720000|2022-06-22 11:52:00|3568.3|3562.3|3568.4|3562.4|3568.4|3562.4|3568.1|3562.1|3
1655898750000|2022-06-22 11:52:30|3567.9|3561.9|3566.4|3560.4|3567.9|3561.9|3566.4|3560.4|3
1655898760000|2022-06-22 11:52:40|3565.9|3559.9|3564.6|3558.6|3566.1|3560.1|3563.4|3557.4|9
1655898770000|2022-06-22 11:52:50|3564.9|3558.9|3566.6|3560.6|3566.6|3560.6|3564.9|3558.9|2
1655898780000|2022-06-22 11:53:00|3566.9|3560.9|3567.4|3561.4|3567.4|3561.4|3566.9|3560.9|3
1655898820000|2022-06-22 11:53:40|3567.1|3561.1|3566.1|3560.1|3567.1|3561.1|3565.9|3559.9|5
1655898830000|2022-06-22 11:53:50|3565.9|3559.9|3565.6|3559.6|3565.9|3559.9|3565.6|3559.6|2
1655898840000|2022-06-22 11:54:00|3565.9|3559.9|3564.1|3558.1|3565.9|3559.9|3564.1|3558.1|5
1655898850000|2022-06-22 11:54:10|3563.9|3557.9|3563.1|3557.1|3563.9|3557.9|3562.6|3556.6|7
1655898860000|2022-06-22 11:54:20|3563.4|3557.4|3561.6|3555.6|3563.6|3557.6|3560.9|3554.9|5
1655898870000|2022-06-22 11:54:30|3561.4|3555.4|3560.4|3554.4|3561.4|3555.4|3560.4|3554.4|4
1655898880000|2022-06-22 11:54:40|3560.6|3554.6|3562.4|3556.4|3562.4|3556.4|3560.6|3554.6|4
1655898890000|2022-06-22 11:54:50|3562.1|3556.1|3561.4|3555.4|3562.1|3556.1|3561.4|3555.4|2
1655898900000|2022-06-22 11:55:00|3561.1|3555.1|3558.1|3552.1|3561.1|3555.1|3558.1|3552.1|4
1655898910000|2022-06-22 11:55:10|3557.6|3551.6|3558.1|3552.1|3558.1|3552.1|3557.4|3551.4|4
1655898920000|2022-06-22 11:55:20|3558.4|3552.4|3563.9|3557.9|3563.9|3557.9|3558.4|3552.4|5
1655898930000|2022-06-22 11:55:30|3563.6|3557.6|3562.4|3556.4|3563.6|3557.6|3561.6|3555.6|3
1655898940000|2022-06-22 11:55:40|3563.4|3557.4|3562.1|3556.1|3563.6|3557.6|3561.6|3555.6|5
1655898960000|2022-06-22 11:56:00|3560.9|3554.9|3561.4|3555.4|3561.4|3555.4|3560.9|3554.9|2
1655898970000|2022-06-22 11:56:10|3561.6|3555.6|3561.9|3555.9|3561.9|3555.9|3561.6|3555.6|2
1655898980000|2022-06-22 11:56:20|3560.4|3554.4|3558.9|3552.9|3560.4|3554.4|3558.6|3552.6|3
1655898990000|2022-06-22 11:56:30|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|1
1655899000000|2022-06-22 11:56:40|3559.9|3553.9|3556.6|3550.6|3559.9|3553.9|3556.4|3550.4|5
1655899010000|2022-06-22 11:56:50|3555.6|3549.6|3558.1|3552.1|3558.1|3552.1|3555.1|3549.1|6
1655899020000|2022-06-22 11:57:00|3558.4|3552.4|3559.4|3553.4|3559.4|3553.4|3557.6|3551.6|5
1655899030000|2022-06-22 11:57:10|3560.4|3554.4|3559.1|3553.1|3560.4|3554.4|3559.1|3553.1|4
1655899040000|2022-06-22 11:57:20|3559.4|3553.4|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|2
1655899050000|2022-06-22 11:57:30|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|1
1655899060000|2022-06-22 11:57:40|3559.4|3553.4|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|2
1655899070000|2022-06-22 11:57:50|3558.9|3552.9|3558.1|3552.1|3558.9|3552.9|3558.1|3552.1|3
1655899080000|2022-06-22 11:58:00|3557.9|3551.9|3555.9|3549.9|3557.9|3551.9|3555.4|3549.4|8
1655899100000|2022-06-22 11:58:20|3555.6|3549.6|3554.1|3548.1|3555.6|3549.6|3553.9|3547.9|5
1655899110000|2022-06-22 11:58:30|3553.9|3547.9|3552.4|3546.4|3553.9|3547.9|3552.4|3546.4|4
1655899120000|2022-06-22 11:58:40|3552.6|3546.6|3552.9|3546.9|3552.9|3546.9|3552.6|3546.6|2
1655899130000|2022-06-22 11:58:50|3553.1|3547.1|3549.6|3543.6|3553.1|3547.1|3549.3|3543.3|5
1655899140000|2022-06-22 11:59:00|3549.9|3543.9|3551.4|3545.4|3553.6|3547.6|3549.9|3543.9|14
1655899150000|2022-06-22 11:59:10|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655899160000|2022-06-22 11:59:20|3551.9|3545.9|3552.4|3546.4|3552.9|3546.9|3551.6|3545.6|5
1655899180000|2022-06-22 11:59:40|3552.1|3546.1|3551.6|3545.6|3552.1|3546.1|3551.6|3545.6|3
1655899200000|2022-06-22 12:00:00|3551.4|3545.4|3551.1|3545.1|3551.6|3545.6|3549.6|3543.6|14
1655899210000|2022-06-22 12:00:10|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655899220000|2022-06-22 12:00:20|3551.4|3545.4|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|3
1655899230000|2022-06-22 12:00:30|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655899240000|2022-06-22 12:00:40|3551.9|3545.9|3553.4|3547.4|3553.4|3547.4|3551.9|3545.9|3
1655899250000|2022-06-22 12:00:50|3553.9|3547.9|3552.4|3546.4|3553.9|3547.9|3552.4|3546.4|6
1655899260000|2022-06-22 12:01:00|3552.1|3546.1|3551.6|3545.6|3552.9|3546.9|3551.1|3545.1|7
1655899270000|2022-06-22 12:01:10|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1655899290000|2022-06-22 12:01:30|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1655899300000|2022-06-22 12:01:40|3549.9|3543.9|3549.1|3543.1|3549.9|3543.9|3548.9|3542.9|5
1655899310000|2022-06-22 12:01:50|3549.4|3543.4|3551.1|3545.1|3551.1|3545.1|3549.4|3543.4|3
1655899320000|2022-06-22 12:02:00|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1655899330000|2022-06-22 12:02:10|3551.4|3545.4|3550.4|3544.4|3551.6|3545.6|3550.4|3544.4|8
1655899340000|2022-06-22 12:02:20|3549.9|3543.9|3549.4|3543.4|3549.9|3543.9|3549.4|3543.4|2
1655899350000|2022-06-22 12:02:30|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1655899360000|2022-06-22 12:02:40|3549.9|3543.9|3549.9|3543.9|3550.4|3544.4|3549.9|3543.9|3
1655899370000|2022-06-22 12:02:50|3550.4|3544.4|3549.9|3543.9|3550.4|3544.4|3549.9|3543.9|5
1655899380000|2022-06-22 12:03:00|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1655899390000|2022-06-22 12:03:10|3550.6|3544.6|3550.6|3544.6|3551.9|3545.9|3550.6|3544.6|4
1655899400000|2022-06-22 12:03:20|3550.1|3544.1|3549.6|3543.6|3550.1|3544.1|3549.6|3543.6|7
1655899420000|2022-06-22 12:03:40|3549.9|3543.9|3550.1|3544.1|3550.1|3544.1|3549.6|3543.6|3
1655899430000|2022-06-22 12:03:50|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3550.1|3544.1|2
1655899440000|2022-06-22 12:04:00|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3550.1|3544.1|2
1655899450000|2022-06-22 12:04:10|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.1|3544.1|3
1655899460000|2022-06-22 12:04:20|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655899470000|2022-06-22 12:04:30|3550.9|3544.9|3550.6|3544.6|3552.1|3546.1|3550.6|3544.6|5
1655899480000|2022-06-22 12:04:40|3550.9|3544.9|3551.9|3545.9|3551.9|3545.9|3550.9|3544.9|2
1655899490000|2022-06-22 12:04:50|3551.6|3545.6|3550.4|3544.4|3551.6|3545.6|3550.3|3544.3|3
1655899500000|2022-06-22 12:05:00|3550.1|3544.1|3549.1|3543.1|3550.1|3544.1|3549.1|3543.1|4
1655899510000|2022-06-22 12:05:10|3548.4|3542.4|3546.6|3540.6|3548.4|3542.4|3546.6|3540.6|7
1655899520000|2022-06-22 12:05:20|3546.4|3540.4|3548.1|3542.1|3548.9|3542.9|3546.4|3540.4|7
1655899530000|2022-06-22 12:05:30|3547.4|3541.4|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|2
1655899580000|2022-06-22 12:06:20|3547.4|3541.4|3546.6|3540.6|3547.4|3541.4|3546.4|3540.4|3
1655899590000|2022-06-22 12:06:30|3546.1|3540.1|3544.9|3538.9|3546.1|3540.1|3544.9|3538.9|5
1655899600000|2022-06-22 12:06:40|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.1|3538.1|6
1655899610000|2022-06-22 12:06:50|3544.4|3538.4|3541.9|3535.9|3544.4|3538.4|3541.6|3535.6|4
1655899620000|2022-06-22 12:07:00|3542.4|3536.4|3542.4|3536.4|3542.6|3536.6|3541.4|3535.4|6
1655899630000|2022-06-22 12:07:10|3541.6|3535.6|3542.4|3536.4|3542.4|3536.4|3541.4|3535.4|4
1655899660000|2022-06-22 12:07:40|3542.1|3536.1|3541.4|3535.4|3542.1|3536.1|3540.6|3534.6|5
1655899670000|2022-06-22 12:07:50|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655899690000|2022-06-22 12:08:10|3541.6|3535.6|3542.1|3536.1|3542.1|3536.1|3541.6|3535.6|3
1655899760000|2022-06-22 12:09:20|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655899780000|2022-06-22 12:09:40|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1655899790000|2022-06-22 12:09:50|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.6|3536.6|3
1655899800000|2022-06-22 12:10:00|3542.6|3536.6|3540.6|3534.6|3542.6|3536.6|3540.6|3534.6|4
1655899810000|2022-06-22 12:10:10|3540.4|3534.4|3540.1|3534.1|3540.9|3534.9|3539.9|3533.9|4
1655899820000|2022-06-22 12:10:20|3539.9|3533.9|3539.6|3533.6|3539.9|3533.9|3539.6|3533.6|2
1655899830000|2022-06-22 12:10:30|3539.9|3533.9|3540.6|3534.6|3541.4|3535.4|3539.9|3533.9|8
1655899840000|2022-06-22 12:10:40|3541.1|3535.1|3540.1|3534.1|3541.6|3535.6|3540.1|3534.1|8
1655899850000|2022-06-22 12:10:50|3540.4|3534.4|3539.1|3533.1|3540.4|3534.4|3539.1|3533.1|5
1655899860000|2022-06-22 12:11:00|3538.9|3532.9|3539.4|3533.4|3541.1|3535.1|3538.9|3532.9|6
1655899870000|2022-06-22 12:11:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655899880000|2022-06-22 12:11:20|3539.4|3533.4|3537.6|3531.6|3539.4|3533.4|3536.9|3530.9|7
1655899890000|2022-06-22 12:11:30|3537.4|3531.4|3536.6|3530.6|3537.4|3531.4|3536.6|3530.6|3
1655899900000|2022-06-22 12:11:40|3536.4|3530.4|3530.1|3524.1|3536.6|3530.6|3530.1|3524.1|17
1655899910000|2022-06-22 12:11:50|3530.4|3524.4|3530.4|3524.4|3531.1|3525.1|3530.4|3524.4|4
1655899920000|2022-06-22 12:12:00|3530.6|3524.6|3534.6|3528.6|3534.9|3528.9|3530.1|3524.1|14
1655899930000|2022-06-22 12:12:10|3535.1|3529.1|3535.1|3529.1|3535.6|3529.6|3534.6|3528.6|11
1655899940000|2022-06-22 12:12:20|3534.9|3528.9|3534.9|3528.9|3535.6|3529.6|3534.9|3528.9|6
1655899950000|2022-06-22 12:12:30|3533.9|3527.9|3532.9|3526.9|3533.9|3527.9|3532.9|3526.9|7
1655899960000|2022-06-22 12:12:40|3532.6|3526.6|3531.4|3525.4|3532.6|3526.6|3531.4|3525.4|2
1655899970000|2022-06-22 12:12:50|3531.6|3525.6|3526.9|3520.9|3531.9|3525.9|3526.9|3520.9|14
1655899980000|2022-06-22 12:13:00|3527.1|3521.1|3528.1|3522.1|3528.1|3522.1|3527.1|3521.1|3
1655899990000|2022-06-22 12:13:10|3528.4|3522.4|3527.1|3521.1|3528.4|3522.4|3527.1|3521.1|4
1655900000000|2022-06-22 12:13:20|3526.6|3520.6|3527.4|3521.4|3527.4|3521.4|3526.6|3520.6|3
1655900030000|2022-06-22 12:13:50|3527.6|3521.6|3528.4|3522.4|3528.4|3522.4|3527.6|3521.6|4
1655900040000|2022-06-22 12:14:00|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1655900060000|2022-06-22 12:14:20|3528.9|3522.9|3530.9|3524.9|3530.9|3524.9|3528.9|3522.9|2
1655900070000|2022-06-22 12:14:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1655900090000|2022-06-22 12:14:50|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3529.4|3523.4|2
1655900100000|2022-06-22 12:15:00|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3528.9|3522.9|3
1655900120000|2022-06-22 12:15:20|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1655900130000|2022-06-22 12:15:30|3529.1|3523.1|3530.4|3524.4|3530.4|3524.4|3528.9|3522.9|4
1655900140000|2022-06-22 12:15:40|3530.6|3524.6|3531.1|3525.1|3531.9|3525.9|3530.6|3524.6|10
1655900150000|2022-06-22 12:15:50|3530.9|3524.9|3529.6|3523.6|3530.9|3524.9|3529.6|3523.6|10
1655900160000|2022-06-22 12:16:00|3529.1|3523.1|3530.6|3524.6|3530.6|3524.6|3529.1|3523.1|5
1655900180000|2022-06-22 12:16:20|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1655900190000|2022-06-22 12:16:30|3531.1|3525.1|3531.6|3525.6|3531.6|3525.6|3530.9|3524.9|5
1655900200000|2022-06-22 12:16:40|3531.4|3525.4|3530.1|3524.1|3531.4|3525.4|3530.1|3524.1|5
1655900210000|2022-06-22 12:16:50|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1655900230000|2022-06-22 12:17:10|3530.6|3524.6|3534.1|3528.1|3534.1|3528.1|3530.6|3524.6|2
1655900240000|2022-06-22 12:17:20|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1655900250000|2022-06-22 12:17:30|3532.1|3526.1|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|3
1655900260000|2022-06-22 12:17:40|3531.4|3525.4|3531.6|3525.6|3531.6|3525.6|3531.1|3525.1|4
1655900270000|2022-06-22 12:17:50|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655900280000|2022-06-22 12:18:00|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|2
1655900290000|2022-06-22 12:18:10|3531.4|3525.4|3531.1|3525.1|3531.4|3525.4|3531.1|3525.1|2
1655900300000|2022-06-22 12:18:20|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3531.4|3525.4|3
1655900310000|2022-06-22 12:18:30|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1655900320000|2022-06-22 12:18:40|3532.6|3526.6|3531.9|3525.9|3532.6|3526.6|3531.4|3525.4|5
1655900330000|2022-06-22 12:18:50|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|2
1655900340000|2022-06-22 12:19:00|3531.1|3525.1|3531.9|3525.9|3532.1|3526.1|3531.1|3525.1|4
1655900370000|2022-06-22 12:19:30|3532.1|3526.1|3535.1|3529.1|3535.1|3529.1|3532.1|3526.1|4
1655900380000|2022-06-22 12:19:40|3535.9|3529.9|3534.6|3528.6|3535.9|3529.9|3534.6|3528.6|2
1655900390000|2022-06-22 12:19:50|3534.4|3528.4|3533.6|3527.6|3534.4|3528.4|3533.6|3527.6|2
1655900400000|2022-06-22 12:20:00|3533.9|3527.9|3535.9|3529.9|3535.9|3529.9|3533.9|3527.9|3
1655900410000|2022-06-22 12:20:10|3536.4|3530.4|3535.6|3529.6|3536.6|3530.6|3535.6|3529.6|4
1655900420000|2022-06-22 12:20:20|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|3
1655900430000|2022-06-22 12:20:30|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1655900440000|2022-06-22 12:20:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|3
1655900460000|2022-06-22 12:21:00|3536.1|3530.1|3535.1|3529.1|3536.1|3530.1|3534.9|3528.9|4
1655900470000|2022-06-22 12:21:10|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1655900490000|2022-06-22 12:21:30|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|2
1655900500000|2022-06-22 12:21:40|3535.9|3529.9|3533.6|3527.6|3535.9|3529.9|3533.6|3527.6|3
1655900510000|2022-06-22 12:21:50|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1655900530000|2022-06-22 12:22:10|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|3
1655900540000|2022-06-22 12:22:20|3538.4|3532.4|3540.1|3534.1|3540.4|3534.4|3538.1|3532.1|7
1655900550000|2022-06-22 12:22:30|3539.9|3533.9|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|3
1655900560000|2022-06-22 12:22:40|3540.1|3534.1|3540.6|3534.6|3541.1|3535.1|3540.1|3534.1|5
1655900570000|2022-06-22 12:22:50|3540.4|3534.4|3539.6|3533.6|3540.9|3534.9|3539.6|3533.6|5
1655900580000|2022-06-22 12:23:00|3539.9|3533.9|3540.4|3534.4|3541.6|3535.6|3539.9|3533.9|12
1655900610000|2022-06-22 12:23:30|3540.1|3534.1|3539.1|3533.1|3540.1|3534.1|3539.1|3533.1|2
1655900640000|2022-06-22 12:24:00|3538.9|3532.9|3537.6|3531.6|3538.9|3532.9|3537.6|3531.6|3
1655900660000|2022-06-22 12:24:20|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655900670000|2022-06-22 12:24:30|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|2
1655900720000|2022-06-22 12:25:20|3538.9|3532.9|3539.4|3533.4|3539.4|3533.4|3538.9|3532.9|2
1655900760000|2022-06-22 12:26:00|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1655900800000|2022-06-22 12:26:40|3538.4|3532.4|3537.6|3531.6|3538.4|3532.4|3537.4|3531.4|3
1655900810000|2022-06-22 12:26:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655900830000|2022-06-22 12:27:10|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655900840000|2022-06-22 12:27:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655900880000|2022-06-22 12:28:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655900890000|2022-06-22 12:28:10|3537.1|3531.1|3538.9|3532.9|3539.6|3533.6|3537.1|3531.1|8
1655900900000|2022-06-22 12:28:20|3537.9|3531.9|3536.1|3530.1|3538.9|3532.9|3536.1|3530.1|7
1655900940000|2022-06-22 12:29:00|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|3
1655900950000|2022-06-22 12:29:10|3537.6|3531.6|3537.1|3531.1|3538.9|3532.9|3537.1|3531.1|5
1655900960000|2022-06-22 12:29:20|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655900970000|2022-06-22 12:29:30|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655901000000|2022-06-22 12:30:00|3536.4|3530.4|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|4
1655901010000|2022-06-22 12:30:10|3535.9|3529.9|3534.4|3528.4|3535.9|3529.9|3534.4|3528.4|6
1655901030000|2022-06-22 12:30:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655901040000|2022-06-22 12:30:40|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655901060000|2022-06-22 12:31:00|3535.6|3529.6|3536.1|3530.1|3536.9|3530.9|3535.6|3529.6|4
1655901070000|2022-06-22 12:31:10|3534.4|3528.4|3532.9|3526.9|3534.4|3528.4|3532.6|3526.6|9
1655901080000|2022-06-22 12:31:20|3533.1|3527.1|3533.4|3527.4|3533.6|3527.6|3532.6|3526.6|11
1655901090000|2022-06-22 12:31:30|3533.1|3527.1|3533.6|3527.6|3533.6|3527.6|3533.1|3527.1|5
1655901100000|2022-06-22 12:31:40|3533.4|3527.4|3532.9|3526.9|3533.4|3527.4|3532.9|3526.9|3
1655901110000|2022-06-22 12:31:50|3532.6|3526.6|3531.6|3525.6|3532.6|3526.6|3531.6|3525.6|6
1655901120000|2022-06-22 12:32:00|3531.4|3525.4|3529.9|3523.9|3531.6|3525.6|3529.9|3523.9|8
1655901130000|2022-06-22 12:32:10|3530.1|3524.1|3529.6|3523.6|3530.1|3524.1|3529.6|3523.6|5
1655901140000|2022-06-22 12:32:20|3529.9|3523.9|3530.9|3524.9|3531.4|3525.4|3529.9|3523.9|5
1655901160000|2022-06-22 12:32:40|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655901170000|2022-06-22 12:32:50|3531.6|3525.6|3532.4|3526.4|3532.4|3526.4|3531.6|3525.6|4
1655901240000|2022-06-22 12:34:00|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.9|3525.9|2
1655901250000|2022-06-22 12:34:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655901270000|2022-06-22 12:34:30|3533.4|3527.4|3534.4|3528.4|3534.4|3528.4|3533.4|3527.4|2
1655901280000|2022-06-22 12:34:40|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|3
1655901290000|2022-06-22 12:34:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|3
1655901300000|2022-06-22 12:35:00|3535.1|3529.1|3535.4|3529.4|3535.6|3529.6|3535.1|3529.1|3
1655901350000|2022-06-22 12:35:50|3535.1|3529.1|3533.9|3527.9|3535.1|3529.1|3533.6|3527.6|6
1655901360000|2022-06-22 12:36:00|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1655901390000|2022-06-22 12:36:30|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655901400000|2022-06-22 12:36:40|3533.9|3527.9|3532.4|3526.4|3534.1|3528.1|3532.1|3526.1|9
1655901420000|2022-06-22 12:37:00|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655901460000|2022-06-22 12:37:40|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655901480000|2022-06-22 12:38:00|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1655901530000|2022-06-22 12:38:50|3532.9|3526.9|3529.9|3523.9|3532.9|3526.9|3529.6|3523.6|4
1655901540000|2022-06-22 12:39:00|3529.6|3523.6|3528.1|3522.1|3529.6|3523.6|3527.6|3521.6|6
1655901550000|2022-06-22 12:39:10|3527.9|3521.9|3528.6|3522.6|3528.9|3522.9|3527.9|3521.9|3
1655901560000|2022-06-22 12:39:20|3529.1|3523.1|3528.6|3522.6|3529.1|3523.1|3528.6|3522.6|2
1655901570000|2022-06-22 12:39:30|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.4|3521.4|9
1655901580000|2022-06-22 12:39:40|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1655901590000|2022-06-22 12:39:50|3527.4|3521.4|3527.1|3521.1|3527.4|3521.4|3527.1|3521.1|2
1655901600000|2022-06-22 12:40:00|3526.9|3520.9|3525.4|3519.4|3526.9|3520.9|3525.4|3519.4|6
1655901620000|2022-06-22 12:40:20|3525.1|3519.1|3524.9|3518.9|3525.1|3519.1|3524.9|3518.9|6
1655901630000|2022-06-22 12:40:30|3524.6|3518.6|3526.6|3520.6|3526.6|3520.6|3524.6|3518.6|4
1655901640000|2022-06-22 12:40:40|3527.6|3521.6|3527.1|3521.1|3527.6|3521.6|3527.1|3521.1|2
1655901650000|2022-06-22 12:40:50|3526.9|3520.9|3529.1|3523.1|3529.1|3523.1|3526.9|3520.9|7
1655901660000|2022-06-22 12:41:00|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1655901670000|2022-06-22 12:41:10|3530.6|3524.6|3530.1|3524.1|3531.4|3525.4|3529.9|3523.9|8
1655901680000|2022-06-22 12:41:20|3528.9|3522.9|3529.6|3523.6|3529.9|3523.9|3528.9|3522.9|7
1655901690000|2022-06-22 12:41:30|3529.4|3523.4|3528.1|3522.1|3529.4|3523.4|3527.9|3521.9|6
1655901700000|2022-06-22 12:41:40|3528.4|3522.4|3529.9|3523.9|3529.9|3523.9|3528.4|3522.4|5
1655901720000|2022-06-22 12:42:00|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|3
1655901730000|2022-06-22 12:42:10|3529.4|3523.4|3529.9|3523.9|3529.9|3523.9|3529.4|3523.4|3
1655901740000|2022-06-22 12:42:20|3529.4|3523.4|3528.6|3522.6|3529.4|3523.4|3528.6|3522.6|2
1655901750000|2022-06-22 12:42:30|3529.1|3523.1|3529.6|3523.6|3529.6|3523.6|3528.4|3522.4|4
1655901760000|2022-06-22 12:42:40|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|4
1655901780000|2022-06-22 12:43:00|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|2
1655901790000|2022-06-22 12:43:10|3531.1|3525.1|3530.4|3524.4|3531.1|3525.1|3530.4|3524.4|2
1655901800000|2022-06-22 12:43:20|3530.6|3524.6|3531.6|3525.6|3532.1|3526.1|3530.6|3524.6|14
1655901810000|2022-06-22 12:43:30|3531.4|3525.4|3530.6|3524.6|3531.4|3525.4|3530.6|3524.6|2
1655901820000|2022-06-22 12:43:40|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3530.6|3524.6|3
1655901850000|2022-06-22 12:44:10|3531.6|3525.6|3531.9|3525.9|3532.1|3526.1|3531.6|3525.6|4
1655901860000|2022-06-22 12:44:20|3532.1|3526.1|3532.6|3526.6|3532.6|3526.6|3532.1|3526.1|2
1655901890000|2022-06-22 12:44:50|3532.9|3526.9|3535.4|3529.4|3535.9|3529.9|3532.9|3526.9|11
1655901900000|2022-06-22 12:45:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655901910000|2022-06-22 12:45:10|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655901920000|2022-06-22 12:45:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655901940000|2022-06-22 12:45:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655901990000|2022-06-22 12:46:30|3536.9|3530.9|3537.6|3531.6|3537.6|3531.6|3536.9|3530.9|3
1655902000000|2022-06-22 12:46:40|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|3
1655902010000|2022-06-22 12:46:50|3537.1|3531.1|3535.9|3529.9|3537.1|3531.1|3535.9|3529.9|4
1655902020000|2022-06-22 12:47:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1655902030000|2022-06-22 12:47:10|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655902060000|2022-06-22 12:47:40|3536.6|3530.6|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|3
1655902080000|2022-06-22 12:48:00|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655902100000|2022-06-22 12:48:20|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1655902110000|2022-06-22 12:48:30|3535.6|3529.6|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|2
1655902120000|2022-06-22 12:48:40|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|2
1655902130000|2022-06-22 12:48:50|3535.4|3529.4|3536.6|3530.6|3536.6|3530.6|3535.4|3529.4|2
1655902140000|2022-06-22 12:49:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655902150000|2022-06-22 12:49:10|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|7
1655902160000|2022-06-22 12:49:20|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1655902170000|2022-06-22 12:49:30|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|3
1655902180000|2022-06-22 12:49:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655902190000|2022-06-22 12:49:50|3536.6|3530.6|3536.1|3530.1|3536.6|3530.6|3535.9|3529.9|3
1655902200000|2022-06-22 12:50:00|3535.9|3529.9|3535.4|3529.4|3535.9|3529.9|3535.4|3529.4|3
1655902210000|2022-06-22 12:50:10|3535.1|3529.1|3534.3|3528.3|3535.1|3529.1|3534.1|3528.1|4
1655902220000|2022-06-22 12:50:20|3534.1|3528.1|3533.1|3527.1|3534.1|3528.1|3533.1|3527.1|3
1655902230000|2022-06-22 12:50:30|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.1|3526.1|4
1655902240000|2022-06-22 12:50:40|3532.4|3526.4|3531.4|3525.4|3532.6|3526.6|3531.4|3525.4|6
1655902250000|2022-06-22 12:50:50|3530.9|3524.9|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|2
1655902260000|2022-06-22 12:51:00|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655902280000|2022-06-22 12:51:20|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1655902300000|2022-06-22 12:51:40|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1655902330000|2022-06-22 12:52:10|3531.4|3525.4|3531.6|3525.6|3531.6|3525.6|3531.4|3525.4|2
1655902340000|2022-06-22 12:52:20|3533.4|3527.4|3534.6|3528.6|3534.6|3528.6|3533.4|3527.4|2
1655902350000|2022-06-22 12:52:30|3534.4|3528.4|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|3
1655902370000|2022-06-22 12:52:50|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|5
1655902380000|2022-06-22 12:53:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655902400000|2022-06-22 12:53:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655902440000|2022-06-22 12:54:00|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3533.6|3527.6|6
1655902450000|2022-06-22 12:54:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655902510000|2022-06-22 12:55:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655902520000|2022-06-22 12:55:20|3534.1|3528.1|3535.9|3529.9|3536.1|3530.1|3534.1|3528.1|3
1655902540000|2022-06-22 12:55:40|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1655902550000|2022-06-22 12:55:50|3537.1|3531.1|3536.6|3530.6|3537.1|3531.1|3536.6|3530.6|3
1655902560000|2022-06-22 12:56:00|3536.4|3530.4|3535.6|3529.6|3536.4|3530.4|3535.6|3529.6|4
1655902570000|2022-06-22 12:56:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655902580000|2022-06-22 12:56:20|3535.6|3529.6|3538.1|3532.1|3538.1|3532.1|3535.6|3529.6|6
1655902590000|2022-06-22 12:56:30|3537.9|3531.9|3538.1|3532.1|3538.4|3532.4|3537.6|3531.6|7
1655902600000|2022-06-22 12:56:40|3538.4|3532.4|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|5
1655902620000|2022-06-22 12:57:00|3538.6|3532.6|3540.6|3534.6|3540.9|3534.9|3538.6|3532.6|5
1655902630000|2022-06-22 12:57:10|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1655902640000|2022-06-22 12:57:20|3540.6|3534.6|3540.6|3534.6|3541.1|3535.1|3540.6|3534.6|4
1655902650000|2022-06-22 12:57:30|3540.4|3534.4|3539.4|3533.4|3540.4|3534.4|3539.4|3533.4|2
1655902660000|2022-06-22 12:57:40|3539.6|3533.6|3539.6|3533.6|3540.1|3534.1|3539.6|3533.6|4
1655902670000|2022-06-22 12:57:50|3540.1|3534.1|3540.6|3534.6|3540.6|3534.6|3540.1|3534.1|4
1655902680000|2022-06-22 12:58:00|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655902690000|2022-06-22 12:58:10|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1655902700000|2022-06-22 12:58:20|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655902720000|2022-06-22 12:58:40|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1655902730000|2022-06-22 12:58:50|3539.9|3533.9|3540.1|3534.1|3540.4|3534.4|3539.9|3533.9|3
1655902740000|2022-06-22 12:59:00|3540.4|3534.4|3539.4|3533.4|3541.6|3535.6|3539.4|3533.4|12
1655902750000|2022-06-22 12:59:10|3539.1|3533.1|3537.9|3531.9|3539.1|3533.1|3537.6|3531.6|5
1655902760000|2022-06-22 12:59:20|3538.1|3532.1|3537.6|3531.6|3538.1|3532.1|3537.4|3531.4|3
1655902770000|2022-06-22 12:59:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655902780000|2022-06-22 12:59:40|3539.1|3533.1|3540.4|3534.4|3540.4|3534.4|3539.1|3533.1|3
1655902790000|2022-06-22 12:59:50|3540.6|3534.6|3539.1|3533.1|3540.6|3534.6|3538.9|3532.9|4
1655902800000|2022-06-22 13:00:00|3539.4|3533.4|3540.9|3534.9|3541.4|3535.4|3538.9|3532.9|22
1655902810000|2022-06-22 13:00:10|3541.4|3535.4|3540.4|3534.4|3541.9|3535.9|3540.4|3534.4|6
1655902820000|2022-06-22 13:00:20|3540.6|3534.6|3540.9|3534.9|3541.4|3535.4|3540.6|3534.6|10
1655902830000|2022-06-22 13:00:30|3540.4|3534.4|3539.6|3533.6|3540.4|3534.4|3539.4|3533.4|8
1655902840000|2022-06-22 13:00:40|3539.4|3533.4|3538.1|3532.1|3539.6|3533.6|3538.1|3532.1|11
1655902850000|2022-06-22 13:00:50|3537.9|3531.9|3537.4|3531.4|3538.1|3532.1|3537.4|3531.4|7
1655902860000|2022-06-22 13:01:00|3537.6|3531.6|3536.4|3530.4|3537.6|3531.6|3535.1|3529.1|9
1655902870000|2022-06-22 13:01:10|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3534.9|3528.9|12
1655902880000|2022-06-22 13:01:20|3535.4|3529.4|3534.4|3528.4|3535.4|3529.4|3534.1|3528.1|12
1655902890000|2022-06-22 13:01:30|3534.6|3528.6|3532.1|3526.1|3534.6|3528.6|3531.6|3525.6|13
1655902900000|2022-06-22 13:01:40|3532.6|3526.6|3530.1|3524.1|3533.1|3527.1|3530.1|3524.1|12
1655902910000|2022-06-22 13:01:50|3530.4|3524.4|3530.6|3524.6|3531.1|3525.1|3530.4|3524.4|4
1655902920000|2022-06-22 13:02:00|3530.1|3524.1|3530.6|3524.6|3531.1|3525.1|3530.1|3524.1|5
1655902930000|2022-06-22 13:02:10|3530.1|3524.1|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|3
1655902940000|2022-06-22 13:02:20|3529.9|3523.9|3527.9|3521.9|3530.4|3524.4|3527.9|3521.9|7
1655902950000|2022-06-22 13:02:30|3527.4|3521.4|3526.4|3520.4|3527.4|3521.4|3526.1|3520.1|12
1655902960000|2022-06-22 13:02:40|3526.9|3520.9|3522.5|3516.5|3528.1|3522.1|3522.5|3516.5|10
1655902970000|2022-06-22 13:02:50|3521.8|3515.8|3521.9|3515.9|3521.9|3515.9|3521.3|3515.3|5
1655902980000|2022-06-22 13:03:00|3522.4|3516.4|3522.6|3516.6|3522.6|3516.6|3522.4|3516.4|4
1655902990000|2022-06-22 13:03:10|3522.4|3516.4|3522.9|3516.9|3523.1|3517.1|3520.9|3514.9|7
1655903000000|2022-06-22 13:03:20|3522.6|3516.6|3521.1|3515.1|3522.6|3516.6|3521.1|3515.1|13
1655903010000|2022-06-22 13:03:30|3521.4|3515.4|3520.6|3514.6|3521.6|3515.6|3520.6|3514.6|8
1655903020000|2022-06-22 13:03:40|3520.9|3514.9|3520.1|3514.1|3521.1|3515.1|3519.9|3513.9|7
1655903030000|2022-06-22 13:03:50|3520.4|3514.4|3522.1|3516.1|3522.1|3516.1|3520.4|3514.4|6
1655903040000|2022-06-22 13:04:00|3521.9|3515.9|3520.6|3514.6|3521.9|3515.9|3520.6|3514.6|7
1655903050000|2022-06-22 13:04:10|3520.4|3514.4|3517.6|3511.6|3520.4|3514.4|3517.6|3511.6|3
1655903060000|2022-06-22 13:04:20|3517.4|3511.4|3513.9|3507.9|3517.6|3511.6|3513.9|3507.9|7
1655903070000|2022-06-22 13:04:30|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1655903080000|2022-06-22 13:04:40|3514.9|3508.9|3516.6|3510.6|3516.9|3510.9|3514.9|3508.9|9
1655903090000|2022-06-22 13:04:50|3516.1|3510.1|3515.9|3509.9|3516.1|3510.1|3515.6|3509.6|4
1655903100000|2022-06-22 13:05:00|3516.4|3510.4|3517.6|3511.6|3517.9|3511.9|3515.6|3509.6|7
1655903110000|2022-06-22 13:05:10|3517.9|3511.9|3520.9|3514.9|3520.9|3514.9|3517.9|3511.9|8
1655903120000|2022-06-22 13:05:20|3521.1|3515.1|3523.1|3517.1|3523.1|3517.1|3520.4|3514.4|10
1655903130000|2022-06-22 13:05:30|3523.4|3517.4|3520.3|3514.3|3523.9|3517.9|3520.3|3514.3|11
1655903140000|2022-06-22 13:05:40|3520.4|3514.4|3519.5|3513.5|3520.9|3514.9|3519.5|3513.5|4
1655903150000|2022-06-22 13:05:50|3519.1|3513.1|3520.1|3514.1|3520.1|3514.1|3519.1|3513.1|6
1655903160000|2022-06-22 13:06:00|3520.4|3514.4|3519.4|3513.4|3520.4|3514.4|3519.4|3513.4|4
1655903170000|2022-06-22 13:06:10|3519.6|3513.6|3519.4|3513.4|3520.1|3514.1|3519.4|3513.4|5
1655903180000|2022-06-22 13:06:20|3519.6|3513.6|3519.4|3513.4|3520.1|3514.1|3519.1|3513.1|8
1655903190000|2022-06-22 13:06:30|3519.6|3513.6|3520.1|3514.1|3520.1|3514.1|3519.6|3513.6|3
1655903200000|2022-06-22 13:06:40|3519.9|3513.9|3519.9|3513.9|3520.1|3514.1|3519.9|3513.9|3
1655903210000|2022-06-22 13:06:50|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3519.1|3513.1|3
1655903220000|2022-06-22 13:07:00|3518.6|3512.6|3520.4|3514.4|3520.4|3514.4|3518.4|3512.4|8
1655903230000|2022-06-22 13:07:10|3520.1|3514.1|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|4
1655903240000|2022-06-22 13:07:20|3519.6|3513.6|3516.6|3510.6|3519.6|3513.6|3515.1|3509.1|7
1655903250000|2022-06-22 13:07:30|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1655903260000|2022-06-22 13:07:40|3517.4|3511.4|3519.4|3513.4|3520.1|3514.1|3517.4|3511.4|8
1655903270000|2022-06-22 13:07:50|3519.6|3513.6|3520.4|3514.4|3520.4|3514.4|3519.6|3513.6|2
1655903280000|2022-06-22 13:08:00|3520.6|3514.6|3521.1|3515.1|3521.1|3515.1|3520.6|3514.6|2
1655903290000|2022-06-22 13:08:10|3522.1|3516.1|3521.1|3515.1|3522.1|3516.1|3520.9|3514.9|4
1655903310000|2022-06-22 13:08:30|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1655903320000|2022-06-22 13:08:40|3522.6|3516.6|3524.6|3518.6|3524.6|3518.6|3522.6|3516.6|10
1655903330000|2022-06-22 13:08:50|3524.9|3518.9|3524.6|3518.6|3525.1|3519.1|3523.9|3517.9|6
1655903340000|2022-06-22 13:09:00|3524.9|3518.9|3524.1|3518.1|3524.9|3518.9|3524.1|3518.1|4
1655903350000|2022-06-22 13:09:10|3524.4|3518.4|3525.1|3519.1|3525.1|3519.1|3524.4|3518.4|4
1655903380000|2022-06-22 13:09:40|3525.4|3519.4|3528.6|3522.6|3528.6|3522.6|3525.4|3519.4|8
1655903390000|2022-06-22 13:09:50|3528.1|3522.1|3528.9|3522.9|3528.9|3522.9|3528.1|3522.1|2
1655903400000|2022-06-22 13:10:00|3529.1|3523.1|3530.4|3524.4|3530.6|3524.6|3529.1|3523.1|8
1655903410000|2022-06-22 13:10:10|3530.6|3524.6|3533.6|3527.6|3533.6|3527.6|3530.6|3524.6|10
1655903420000|2022-06-22 13:10:20|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3531.9|3525.9|6
1655903430000|2022-06-22 13:10:30|3532.6|3526.6|3530.6|3524.6|3532.6|3526.6|3530.6|3524.6|18
1655903440000|2022-06-22 13:10:40|3530.4|3524.4|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|5
1655903450000|2022-06-22 13:10:50|3530.6|3524.6|3532.6|3526.6|3532.6|3526.6|3530.4|3524.4|6
1655903460000|2022-06-22 13:11:00|3532.4|3526.4|3532.9|3526.9|3533.1|3527.1|3532.4|3526.4|8
1655903470000|2022-06-22 13:11:10|3533.1|3527.1|3533.4|3527.4|3534.1|3528.1|3532.9|3526.9|7
1655903480000|2022-06-22 13:11:20|3532.9|3526.9|3529.9|3523.9|3532.9|3526.9|3529.9|3523.9|6
1655903490000|2022-06-22 13:11:30|3529.6|3523.6|3530.4|3524.4|3530.6|3524.6|3529.6|3523.6|8
1655903500000|2022-06-22 13:11:40|3531.4|3525.4|3533.4|3527.4|3533.4|3527.4|3531.4|3525.4|5
1655903510000|2022-06-22 13:11:50|3532.9|3526.9|3533.9|3527.9|3533.9|3527.9|3532.9|3526.9|4
1655903520000|2022-06-22 13:12:00|3533.6|3527.6|3536.1|3530.1|3536.1|3530.1|3533.1|3527.1|6
1655903530000|2022-06-22 13:12:10|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1655903540000|2022-06-22 13:12:20|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|2
1655903550000|2022-06-22 13:12:30|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655903560000|2022-06-22 13:12:40|3534.4|3528.4|3534.6|3528.6|3534.6|3528.6|3534.4|3528.4|2
1655903580000|2022-06-22 13:13:00|3535.1|3529.1|3535.4|3529.4|3535.6|3529.6|3535.1|3529.1|3
1655903590000|2022-06-22 13:13:10|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|6
1655903600000|2022-06-22 13:13:20|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1655903610000|2022-06-22 13:13:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655903630000|2022-06-22 13:13:50|3535.4|3529.4|3536.9|3530.9|3536.9|3530.9|3535.4|3529.4|3
1655903640000|2022-06-22 13:14:00|3537.6|3531.6|3538.6|3532.6|3539.1|3533.1|3537.6|3531.6|5
1655903650000|2022-06-22 13:14:10|3538.4|3532.4|3536.6|3530.6|3538.4|3532.4|3536.6|3530.6|5
1655903660000|2022-06-22 13:14:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655903670000|2022-06-22 13:14:30|3536.6|3530.6|3537.1|3531.1|3537.4|3531.4|3536.6|3530.6|4
1655903680000|2022-06-22 13:14:40|3536.9|3530.9|3537.4|3531.4|3537.9|3531.9|3536.6|3530.6|8
1655903690000|2022-06-22 13:14:50|3537.6|3531.6|3538.1|3532.1|3538.6|3532.6|3537.6|3531.6|7
1655903700000|2022-06-22 13:15:00|3538.4|3532.4|3540.1|3534.1|3540.1|3534.1|3538.1|3532.1|8
1655903710000|2022-06-22 13:15:10|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|2
1655903720000|2022-06-22 13:15:20|3541.1|3535.1|3542.1|3536.1|3542.1|3536.1|3541.1|3535.1|3
1655903730000|2022-06-22 13:15:30|3541.9|3535.9|3545.4|3539.4|3545.4|3539.4|3541.9|3535.9|7
1655903740000|2022-06-22 13:15:40|3545.9|3539.9|3545.4|3539.4|3545.9|3539.9|3544.4|3538.4|8
1655903750000|2022-06-22 13:15:50|3545.1|3539.1|3544.9|3538.9|3545.1|3539.1|3544.9|3538.9|2
1655903760000|2022-06-22 13:16:00|3545.1|3539.1|3544.1|3538.1|3545.1|3539.1|3544.1|3538.1|7
1655903770000|2022-06-22 13:16:10|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655903780000|2022-06-22 13:16:20|3544.1|3538.1|3543.9|3537.9|3544.1|3538.1|3543.4|3537.4|7
1655903790000|2022-06-22 13:16:30|3544.1|3538.1|3545.6|3539.6|3545.9|3539.9|3543.9|3537.9|8
1655903800000|2022-06-22 13:16:40|3545.4|3539.4|3544.1|3538.1|3545.4|3539.4|3544.1|3538.1|10
1655903810000|2022-06-22 13:16:50|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1655903820000|2022-06-22 13:17:00|3544.6|3538.6|3546.1|3540.1|3546.1|3540.1|3544.6|3538.6|4
1655903830000|2022-06-22 13:17:10|3546.4|3540.4|3545.9|3539.9|3546.4|3540.4|3545.9|3539.9|2
1655903840000|2022-06-22 13:17:20|3544.6|3538.6|3545.4|3539.4|3545.4|3539.4|3544.6|3538.6|4
1655903850000|2022-06-22 13:17:30|3545.1|3539.1|3545.1|3539.1|3545.6|3539.6|3544.6|3538.6|6
1655903860000|2022-06-22 13:17:40|3545.4|3539.4|3545.9|3539.9|3545.9|3539.9|3545.4|3539.4|3
1655903870000|2022-06-22 13:17:50|3545.4|3539.4|3545.4|3539.4|3545.6|3539.6|3545.4|3539.4|5
1655903880000|2022-06-22 13:18:00|3545.1|3539.1|3544.9|3538.9|3545.1|3539.1|3544.9|3538.9|2
1655903890000|2022-06-22 13:18:10|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.1|3538.1|8
1655903900000|2022-06-22 13:18:20|3544.4|3538.4|3543.6|3537.6|3544.4|3538.4|3543.6|3537.6|4
1655903920000|2022-06-22 13:18:40|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1655903930000|2022-06-22 13:18:50|3543.6|3537.6|3544.4|3538.4|3544.9|3538.9|3543.6|3537.6|5
1655903940000|2022-06-22 13:19:00|3544.1|3538.1|3543.9|3537.9|3544.1|3538.1|3543.9|3537.9|2
1655903950000|2022-06-22 13:19:10|3543.6|3537.6|3543.9|3537.9|3543.9|3537.9|3543.6|3537.6|2
1655903960000|2022-06-22 13:19:20|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|1
1655903980000|2022-06-22 13:19:40|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1655903990000|2022-06-22 13:19:50|3543.6|3537.6|3543.4|3537.4|3543.6|3537.6|3543.4|3537.4|2
1655904000000|2022-06-22 13:20:00|3543.1|3537.1|3543.9|3537.9|3543.9|3537.9|3543.1|3537.1|3
1655904010000|2022-06-22 13:20:10|3544.1|3538.1|3545.1|3539.1|3545.1|3539.1|3544.1|3538.1|4
1655904020000|2022-06-22 13:20:20|3545.4|3539.4|3545.9|3539.9|3545.9|3539.9|3545.4|3539.4|5
1655904030000|2022-06-22 13:20:30|3546.4|3540.4|3547.6|3541.6|3547.9|3541.9|3546.4|3540.4|7
1655904040000|2022-06-22 13:20:40|3548.1|3542.1|3548.4|3542.4|3549.4|3543.4|3548.1|3542.1|8
1655904050000|2022-06-22 13:20:50|3548.6|3542.6|3549.6|3543.6|3549.6|3543.6|3548.6|3542.6|3
1655904060000|2022-06-22 13:21:00|3549.4|3543.4|3548.4|3542.4|3549.4|3543.4|3548.4|3542.4|4
1655904080000|2022-06-22 13:21:20|3548.1|3542.1|3548.9|3542.9|3548.9|3542.9|3548.1|3542.1|5
1655904090000|2022-06-22 13:21:30|3548.6|3542.6|3549.1|3543.1|3549.9|3543.9|3548.6|3542.6|9
1655904100000|2022-06-22 13:21:40|3549.4|3543.4|3548.1|3542.1|3549.4|3543.4|3548.1|3542.1|6
1655904110000|2022-06-22 13:21:50|3547.1|3541.1|3545.1|3539.1|3547.1|3541.1|3545.1|3539.1|12
1655904120000|2022-06-22 13:22:00|3545.4|3539.4|3547.9|3541.9|3548.1|3542.1|3545.4|3539.4|5
1655904130000|2022-06-22 13:22:10|3547.6|3541.6|3547.4|3541.4|3547.6|3541.6|3547.4|3541.4|2
1655904150000|2022-06-22 13:22:30|3547.6|3541.6|3549.9|3543.9|3549.9|3543.9|3547.6|3541.6|5
1655904170000|2022-06-22 13:22:50|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1655904180000|2022-06-22 13:23:00|3549.9|3543.9|3550.1|3544.1|3550.1|3544.1|3549.6|3543.6|3
1655904190000|2022-06-22 13:23:10|3550.4|3544.4|3553.6|3547.6|3553.6|3547.6|3550.4|3544.4|12
1655904200000|2022-06-22 13:23:20|3554.1|3548.1|3554.4|3548.4|3554.9|3548.9|3554.1|3548.1|5
1655904210000|2022-06-22 13:23:30|3554.6|3548.6|3554.9|3548.9|3554.9|3548.9|3554.4|3548.4|5
1655904220000|2022-06-22 13:23:40|3555.1|3549.1|3555.6|3549.6|3555.6|3549.6|3555.1|3549.1|2
1655904230000|2022-06-22 13:23:50|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.1|3549.1|3
1655904240000|2022-06-22 13:24:00|3555.1|3549.1|3552.6|3546.6|3555.1|3549.1|3552.6|3546.6|7
1655904260000|2022-06-22 13:24:20|3551.9|3545.9|3551.6|3545.6|3552.4|3546.4|3551.6|3545.6|8
1655904270000|2022-06-22 13:24:30|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.4|3545.4|2
1655904280000|2022-06-22 13:24:40|3551.9|3545.9|3552.6|3546.6|3552.6|3546.6|3551.9|3545.9|3
1655904290000|2022-06-22 13:24:50|3552.4|3546.4|3552.1|3546.1|3552.4|3546.4|3552.1|3546.1|2
1655904300000|2022-06-22 13:25:00|3551.9|3545.9|3549.9|3543.9|3551.9|3545.9|3549.9|3543.9|8
1655904310000|2022-06-22 13:25:10|3549.6|3543.6|3549.9|3543.9|3549.9|3543.9|3549.6|3543.6|2
1655904320000|2022-06-22 13:25:20|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1655904330000|2022-06-22 13:25:30|3550.6|3544.6|3553.4|3547.4|3553.6|3547.6|3550.6|3544.6|12
1655904340000|2022-06-22 13:25:40|3553.1|3547.1|3553.9|3547.9|3555.4|3549.4|3553.1|3547.1|9
1655904350000|2022-06-22 13:25:50|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1655904360000|2022-06-22 13:26:00|3553.1|3547.1|3552.6|3546.6|3553.9|3547.9|3551.9|3545.9|11
1655904370000|2022-06-22 13:26:10|3552.1|3546.1|3551.9|3545.9|3554.4|3548.4|3551.9|3545.9|6
1655904380000|2022-06-22 13:26:20|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.1|3545.1|4
1655904390000|2022-06-22 13:26:30|3551.9|3545.9|3552.4|3546.4|3552.9|3546.9|3551.6|3545.6|5
1655904400000|2022-06-22 13:26:40|3552.1|3546.1|3552.6|3546.6|3552.9|3546.9|3551.6|3545.6|8
1655904410000|2022-06-22 13:26:50|3553.1|3547.1|3551.4|3545.4|3553.9|3547.9|3551.4|3545.4|10
1655904430000|2022-06-22 13:27:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655904440000|2022-06-22 13:27:20|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1655904460000|2022-06-22 13:27:40|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655904480000|2022-06-22 13:28:00|3551.4|3545.4|3551.9|3545.9|3552.4|3546.4|3551.4|3545.4|4
1655904490000|2022-06-22 13:28:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1655904500000|2022-06-22 13:28:20|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|2
1655904510000|2022-06-22 13:28:30|3551.4|3545.4|3553.1|3547.1|3553.1|3547.1|3551.4|3545.4|5
1655904520000|2022-06-22 13:28:40|3553.5|3547.5|3556.6|3550.6|3556.9|3550.9|3553.4|3547.4|8
1655904530000|2022-06-22 13:28:50|3556.9|3550.9|3557.4|3551.4|3557.4|3551.4|3555.9|3549.9|5
1655904540000|2022-06-22 13:29:00|3557.9|3551.9|3558.1|3552.1|3558.4|3552.4|3557.9|3551.9|7
1655904550000|2022-06-22 13:29:10|3557.6|3551.6|3555.6|3549.6|3557.6|3551.6|3555.4|3549.4|8
1655904560000|2022-06-22 13:29:20|3554.6|3548.6|3555.1|3549.1|3555.1|3549.1|3554.6|3548.6|2
1655904570000|2022-06-22 13:29:30|3554.9|3548.9|3555.1|3549.1|3555.6|3549.6|3554.9|3548.9|3
1655904580000|2022-06-22 13:29:40|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|2
1655904590000|2022-06-22 13:29:50|3554.9|3548.9|3554.4|3548.4|3554.9|3548.9|3553.6|3547.6|6
1655904600000|2022-06-22 13:30:00|3554.1|3548.1|3551.4|3545.4|3554.1|3548.1|3551.4|3545.4|8
1655904610000|2022-06-22 13:30:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655904620000|2022-06-22 13:30:20|3552.4|3546.4|3553.1|3547.1|3553.1|3547.1|3552.4|3546.4|4
1655904630000|2022-06-22 13:30:30|3552.1|3546.1|3551.4|3545.4|3552.1|3546.1|3551.4|3545.4|3
1655904640000|2022-06-22 13:30:40|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655904650000|2022-06-22 13:30:50|3550.9|3544.9|3551.6|3545.6|3551.6|3545.6|3550.6|3544.6|3
1655904660000|2022-06-22 13:31:00|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1655904670000|2022-06-22 13:31:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655904680000|2022-06-22 13:31:20|3550.9|3544.9|3552.6|3546.6|3552.6|3546.6|3550.9|3544.9|4
1655904690000|2022-06-22 13:31:30|3551.9|3545.9|3551.4|3545.4|3552.4|3546.4|3551.4|3545.4|4
1655904700000|2022-06-22 13:31:40|3551.6|3545.6|3552.9|3546.9|3553.6|3547.6|3551.6|3545.6|5
1655904710000|2022-06-22 13:31:50|3553.1|3547.1|3553.6|3547.6|3554.4|3548.4|3553.1|3547.1|9
1655904720000|2022-06-22 13:32:00|3553.4|3547.4|3554.6|3548.6|3554.6|3548.6|3553.1|3547.1|7
1655904730000|2022-06-22 13:32:10|3554.9|3548.9|3556.1|3550.1|3556.1|3550.1|3554.9|3548.9|8
1655904740000|2022-06-22 13:32:20|3555.9|3549.9|3556.1|3550.1|3556.1|3550.1|3555.4|3549.4|4
1655904750000|2022-06-22 13:32:30|3555.9|3549.9|3553.4|3547.4|3555.9|3549.9|3553.4|3547.4|13
1655904760000|2022-06-22 13:32:40|3553.6|3547.6|3554.9|3548.9|3555.1|3549.1|3553.6|3547.6|23
1655904770000|2022-06-22 13:32:50|3554.1|3548.1|3552.5|3546.5|3556.4|3550.4|3552.5|3546.5|19
1655904780000|2022-06-22 13:33:00|3552.3|3546.3|3553.5|3547.5|3554.4|3548.4|3550.9|3544.9|14
1655904790000|2022-06-22 13:33:10|3554.5|3548.5|3554.3|3548.3|3556.1|3550.1|3554|3548|17
1655904800000|2022-06-22 13:33:20|3554|3548|3554.5|3548.5|3555.3|3549.3|3553|3547|15
1655904810000|2022-06-22 13:33:30|3554.3|3548.3|3554.5|3548.5|3555.5|3549.5|3553.5|3547.5|13
1655904820000|2022-06-22 13:33:40|3555|3549|3556|3550|3556.5|3550.5|3555|3549|7
1655904830000|2022-06-22 13:33:50|3556.3|3550.3|3556.6|3550.6|3556.6|3550.6|3556|3550|7
1655904840000|2022-06-22 13:34:00|3556.9|3550.9|3557.4|3551.4|3557.6|3551.6|3556.6|3550.6|9
1655904850000|2022-06-22 13:34:10|3557.1|3551.1|3556.1|3550.1|3557.1|3551.1|3555.9|3549.9|8
1655904860000|2022-06-22 13:34:20|3555.9|3549.9|3555.9|3549.9|3556.1|3550.1|3555.4|3549.4|6
1655904870000|2022-06-22 13:34:30|3555.4|3549.4|3554.6|3548.6|3555.4|3549.4|3554.4|3548.4|14
1655904880000|2022-06-22 13:34:40|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3553.4|3547.4|11
1655904890000|2022-06-22 13:34:50|3554.6|3548.6|3555.1|3549.1|3555.4|3549.4|3554.6|3548.6|5
1655904900000|2022-06-22 13:35:00|3555.6|3549.6|3554.6|3548.6|3556.6|3550.6|3554.4|3548.4|18
1655904910000|2022-06-22 13:35:10|3554.1|3548.1|3552.9|3546.9|3554.6|3548.6|3552.6|3546.6|11
1655904920000|2022-06-22 13:35:20|3553.4|3547.4|3552.6|3546.6|3553.4|3547.4|3551.9|3545.9|14
1655904930000|2022-06-22 13:35:30|3552.1|3546.1|3553.6|3547.6|3553.9|3547.9|3552.1|3546.1|11
1655904940000|2022-06-22 13:35:40|3553.4|3547.4|3553.1|3547.1|3553.9|3547.9|3552.9|3546.9|7
1655904950000|2022-06-22 13:35:50|3553.4|3547.4|3553.6|3547.6|3553.9|3547.9|3553.4|3547.4|6
1655904960000|2022-06-22 13:36:00|3553.4|3547.4|3552.6|3546.6|3554.1|3548.1|3552.6|3546.6|14
1655904970000|2022-06-22 13:36:10|3553.1|3547.1|3552.1|3546.1|3553.4|3547.4|3552.1|3546.1|10
1655904980000|2022-06-22 13:36:20|3553.1|3547.1|3552.9|3546.9|3553.6|3547.6|3552.9|3546.9|5
1655905000000|2022-06-22 13:36:40|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.4|3546.4|3
1655905010000|2022-06-22 13:36:50|3552.1|3546.1|3551.9|3545.9|3552.1|3546.1|3551.6|3545.6|3
1655905020000|2022-06-22 13:37:00|3551.6|3545.6|3551.9|3545.9|3551.9|3545.9|3551.6|3545.6|2
1655905030000|2022-06-22 13:37:10|3551.6|3545.6|3549.4|3543.4|3551.6|3545.6|3549.4|3543.4|5
1655905040000|2022-06-22 13:37:20|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1655905050000|2022-06-22 13:37:30|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1655905060000|2022-06-22 13:37:40|3549.6|3543.6|3549.1|3543.1|3549.6|3543.6|3548.6|3542.6|6
1655905070000|2022-06-22 13:37:50|3549.4|3543.4|3550.4|3544.4|3550.4|3544.4|3549.4|3543.4|5
1655905080000|2022-06-22 13:38:00|3549.6|3543.6|3549.6|3543.6|3549.9|3543.9|3549.6|3543.6|3
1655905090000|2022-06-22 13:38:10|3549.9|3543.9|3549.4|3543.4|3549.9|3543.9|3549.4|3543.4|5
1655905100000|2022-06-22 13:38:20|3549.1|3543.1|3548.9|3542.9|3549.1|3543.1|3548.9|3542.9|4
1655905110000|2022-06-22 13:38:30|3548.4|3542.4|3546.9|3540.9|3548.4|3542.4|3544.9|3538.9|12
1655905120000|2022-06-22 13:38:40|3547.1|3541.1|3547.6|3541.6|3547.9|3541.9|3546.9|3540.9|10
1655905130000|2022-06-22 13:38:50|3547.9|3541.9|3547.4|3541.4|3548.4|3542.4|3547.4|3541.4|6
1655905140000|2022-06-22 13:39:00|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1655905150000|2022-06-22 13:39:10|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|1
1655905160000|2022-06-22 13:39:20|3548.1|3542.1|3546.1|3540.1|3548.1|3542.1|3545.4|3539.4|10
1655905170000|2022-06-22 13:39:30|3545.6|3539.6|3546.1|3540.1|3546.1|3540.1|3545.6|3539.6|4
1655905180000|2022-06-22 13:39:40|3546.6|3540.6|3545.6|3539.6|3546.9|3540.9|3545.1|3539.1|8
1655905190000|2022-06-22 13:39:50|3545.4|3539.4|3545.4|3539.4|3545.6|3539.6|3545.4|3539.4|3
1655905200000|2022-06-22 13:40:00|3545.6|3539.6|3546.1|3540.1|3546.1|3540.1|3545.6|3539.6|3
1655905210000|2022-06-22 13:40:10|3546.9|3540.9|3546.6|3540.6|3547.9|3541.9|3546.4|3540.4|13
1655905220000|2022-06-22 13:40:20|3546.9|3540.9|3546.4|3540.4|3546.9|3540.9|3546.4|3540.4|3
1655905230000|2022-06-22 13:40:30|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.9|3539.9|2
1655905240000|2022-06-22 13:40:40|3546.1|3540.1|3546.6|3540.6|3546.6|3540.6|3546.1|3540.1|3
1655905250000|2022-06-22 13:40:50|3546.4|3540.4|3546.1|3540.1|3546.4|3540.4|3546.1|3540.1|2
1655905270000|2022-06-22 13:41:10|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1655905280000|2022-06-22 13:41:20|3546.9|3540.9|3548.1|3542.1|3548.1|3542.1|3546.9|3540.9|6
1655905290000|2022-06-22 13:41:30|3547.9|3541.9|3547.1|3541.1|3548.6|3542.6|3547.1|3541.1|7
1655905300000|2022-06-22 13:41:40|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1655905310000|2022-06-22 13:41:50|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1655905320000|2022-06-22 13:42:00|3548.6|3542.6|3548.1|3542.1|3548.9|3542.9|3548.1|3542.1|7
1655905330000|2022-06-22 13:42:10|3548.4|3542.4|3548.1|3542.1|3548.4|3542.4|3548.1|3542.1|2
1655905340000|2022-06-22 13:42:20|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1655905350000|2022-06-22 13:42:30|3547.6|3541.6|3546.1|3540.1|3547.6|3541.6|3546.1|3540.1|4
1655905360000|2022-06-22 13:42:40|3546.9|3540.9|3547.1|3541.1|3547.4|3541.4|3546.9|3540.9|5
1655905370000|2022-06-22 13:42:50|3546.6|3540.6|3547.4|3541.4|3547.4|3541.4|3546.1|3540.1|9
1655905380000|2022-06-22 13:43:00|3547.6|3541.6|3545.9|3539.9|3547.9|3541.9|3545.6|3539.6|7
1655905390000|2022-06-22 13:43:10|3546.1|3540.1|3545.4|3539.4|3546.4|3540.4|3545.4|3539.4|5
1655905400000|2022-06-22 13:43:20|3545.1|3539.1|3545.6|3539.6|3545.6|3539.6|3545.1|3539.1|3
1655905410000|2022-06-22 13:43:30|3545.9|3539.9|3545.6|3539.6|3545.9|3539.9|3545.6|3539.6|2
1655905420000|2022-06-22 13:43:40|3545.4|3539.4|3543.6|3537.6|3545.4|3539.4|3543.6|3537.6|6
1655905430000|2022-06-22 13:43:50|3544.9|3538.9|3543.9|3537.9|3544.9|3538.9|3543.9|3537.9|3
1655905440000|2022-06-22 13:44:00|3544.1|3538.1|3545.4|3539.4|3545.4|3539.4|3544.1|3538.1|3
1655905450000|2022-06-22 13:44:10|3545.9|3539.9|3545.6|3539.6|3546.4|3540.4|3545.6|3539.6|6
1655905460000|2022-06-22 13:44:20|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1655905470000|2022-06-22 13:44:30|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1655905480000|2022-06-22 13:44:40|3545.9|3539.9|3546.4|3540.4|3546.6|3540.6|3545.9|3539.9|5
1655905490000|2022-06-22 13:44:50|3546.6|3540.6|3546.1|3540.1|3546.6|3540.6|3546.1|3540.1|2
1655905500000|2022-06-22 13:45:00|3546.4|3540.4|3546.9|3540.9|3546.9|3540.9|3546.4|3540.4|3
1655905510000|2022-06-22 13:45:10|3547.1|3541.1|3549.1|3543.1|3549.1|3543.1|3547.1|3541.1|8
1655905520000|2022-06-22 13:45:20|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|1
1655905550000|2022-06-22 13:45:50|3549.1|3543.1|3548.9|3542.9|3549.1|3543.1|3547.9|3541.9|10
1655905560000|2022-06-22 13:46:00|3548.6|3542.6|3548.9|3542.9|3548.9|3542.9|3548.1|3542.1|4
1655905570000|2022-06-22 13:46:10|3547.9|3541.9|3546.6|3540.6|3548.9|3542.9|3546.6|3540.6|10
1655905580000|2022-06-22 13:46:20|3546.9|3540.9|3545.1|3539.1|3546.9|3540.9|3544.9|3538.9|6
1655905590000|2022-06-22 13:46:30|3544.9|3538.9|3544.6|3538.6|3545.4|3539.4|3544.6|3538.6|6
1655905600000|2022-06-22 13:46:40|3545.1|3539.1|3544.9|3538.9|3545.1|3539.1|3544.9|3538.9|2
1655905610000|2022-06-22 13:46:50|3544.4|3538.4|3544.1|3538.1|3544.4|3538.4|3544.1|3538.1|2
1655905620000|2022-06-22 13:47:00|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655905630000|2022-06-22 13:47:10|3543.4|3537.4|3543.9|3537.9|3543.9|3537.9|3543.4|3537.4|2
1655905640000|2022-06-22 13:47:20|3544.6|3538.6|3545.4|3539.4|3545.6|3539.6|3544.6|3538.6|3
1655905650000|2022-06-22 13:47:30|3545.6|3539.6|3547.9|3541.9|3547.9|3541.9|3545.6|3539.6|9
1655905660000|2022-06-22 13:47:40|3548.1|3542.1|3547.9|3541.9|3548.1|3542.1|3547.9|3541.9|2
1655905680000|2022-06-22 13:48:00|3548.1|3542.1|3549.4|3543.4|3549.4|3543.4|3548.1|3542.1|4
1655905690000|2022-06-22 13:48:10|3549.6|3543.6|3549.4|3543.4|3550.1|3544.1|3549.4|3543.4|4
1655905700000|2022-06-22 13:48:20|3549.1|3543.1|3548.4|3542.4|3549.1|3543.1|3548.1|3542.1|6
1655905710000|2022-06-22 13:48:30|3548.6|3542.6|3546.1|3540.1|3548.9|3542.9|3546.1|3540.1|9
1655905720000|2022-06-22 13:48:40|3545.9|3539.9|3547.1|3541.1|3547.1|3541.1|3545.9|3539.9|4
1655905730000|2022-06-22 13:48:50|3546.9|3540.9|3544.9|3538.9|3546.9|3540.9|3544.9|3538.9|7
1655905740000|2022-06-22 13:49:00|3544.6|3538.6|3545.4|3539.4|3545.4|3539.4|3544.6|3538.6|2
1655905760000|2022-06-22 13:49:20|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655905770000|2022-06-22 13:49:30|3544.9|3538.9|3543.9|3537.9|3544.9|3538.9|3543.9|3537.9|3
1655905780000|2022-06-22 13:49:40|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1655905790000|2022-06-22 13:49:50|3543.9|3537.9|3543.9|3537.9|3544.1|3538.1|3543.9|3537.9|3
1655905800000|2022-06-22 13:50:00|3543.6|3537.6|3541.6|3535.6|3543.6|3537.6|3541.6|3535.6|6
1655905810000|2022-06-22 13:50:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655905820000|2022-06-22 13:50:20|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.4|3535.4|3
1655905830000|2022-06-22 13:50:30|3541.4|3535.4|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|3
1655905850000|2022-06-22 13:50:50|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1655905860000|2022-06-22 13:51:00|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655905870000|2022-06-22 13:51:10|3541.9|3535.9|3542.1|3536.1|3542.1|3536.1|3541.6|3535.6|5
1655905880000|2022-06-22 13:51:20|3542.4|3536.4|3542.6|3536.6|3542.6|3536.6|3542.4|3536.4|2
1655905900000|2022-06-22 13:51:40|3543.1|3537.1|3543.9|3537.9|3543.9|3537.9|3543.1|3537.1|3
1655905920000|2022-06-22 13:52:00|3544.1|3538.1|3541.1|3535.1|3544.4|3538.4|3541.1|3535.1|6
1655905940000|2022-06-22 13:52:20|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655905960000|2022-06-22 13:52:40|3541.6|3535.6|3543.1|3537.1|3543.1|3537.1|3541.6|3535.6|4
1655905970000|2022-06-22 13:52:50|3543.4|3537.4|3543.9|3537.9|3543.9|3537.9|3543.4|3537.4|3
1655905980000|2022-06-22 13:53:00|3543.6|3537.6|3543.1|3537.1|3543.6|3537.6|3542.4|3536.4|6
1655905990000|2022-06-22 13:53:10|3543.4|3537.4|3543.4|3537.4|3543.6|3537.6|3543.1|3537.1|5
1655906000000|2022-06-22 13:53:20|3543.1|3537.1|3542.6|3536.6|3543.1|3537.1|3542.6|3536.6|5
1655906010000|2022-06-22 13:53:30|3542.9|3536.9|3542.6|3536.6|3542.9|3536.9|3542.6|3536.6|2
1655906020000|2022-06-22 13:53:40|3542.9|3536.9|3542.9|3536.9|3543.1|3537.1|3542.9|3536.9|3
1655906030000|2022-06-22 13:53:50|3542.6|3536.6|3542.9|3536.9|3542.9|3536.9|3542.4|3536.4|4
1655906040000|2022-06-22 13:54:00|3542.6|3536.6|3542.9|3536.9|3542.9|3536.9|3542.6|3536.6|2
1655906050000|2022-06-22 13:54:10|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1655906060000|2022-06-22 13:54:20|3542.9|3536.9|3542.6|3536.6|3542.9|3536.9|3542.6|3536.6|2
1655906070000|2022-06-22 13:54:30|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1655906080000|2022-06-22 13:54:40|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|4
1655906110000|2022-06-22 13:55:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1655906120000|2022-06-22 13:55:20|3539.4|3533.4|3537.1|3531.1|3539.5|3533.5|3537.1|3531.1|5
1655906130000|2022-06-22 13:55:30|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655906150000|2022-06-22 13:55:50|3537.9|3531.9|3536.6|3530.6|3537.9|3531.9|3536.6|3530.6|3
1655906160000|2022-06-22 13:56:00|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.1|3530.1|6
1655906170000|2022-06-22 13:56:10|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|3
1655906190000|2022-06-22 13:56:30|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655906200000|2022-06-22 13:56:40|3536.6|3530.6|3535.4|3529.4|3536.6|3530.6|3535.1|3529.1|6
1655906210000|2022-06-22 13:56:50|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.1|3528.1|9
1655906220000|2022-06-22 13:57:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|3
1655906230000|2022-06-22 13:57:10|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655906240000|2022-06-22 13:57:20|3534.1|3528.1|3534.6|3528.6|3534.6|3528.6|3534.1|3528.1|2
1655906250000|2022-06-22 13:57:30|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1655906260000|2022-06-22 13:57:40|3534.1|3528.1|3534.6|3528.6|3534.9|3528.9|3534.1|3528.1|8
1655906270000|2022-06-22 13:57:50|3534.9|3528.9|3536.4|3530.4|3536.9|3530.9|3534.9|3528.9|7
1655906280000|2022-06-22 13:58:00|3536.1|3530.1|3534.4|3528.4|3536.1|3530.1|3534.4|3528.4|10
1655906290000|2022-06-22 13:58:10|3534.1|3528.1|3535.1|3529.1|3535.1|3529.1|3533.4|3527.4|7
1655906300000|2022-06-22 13:58:20|3534.9|3528.9|3534.6|3528.6|3534.9|3528.9|3534.1|3528.1|4
1655906310000|2022-06-22 13:58:30|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|4
1655906320000|2022-06-22 13:58:40|3534.6|3528.6|3535.1|3529.1|3535.6|3529.6|3534.6|3528.6|7
1655906330000|2022-06-22 13:58:50|3534.6|3528.6|3534.9|3528.9|3535.4|3529.4|3534.6|3528.6|4
1655906340000|2022-06-22 13:59:00|3535.4|3529.4|3534.6|3528.6|3535.4|3529.4|3534.4|3528.4|12
1655906350000|2022-06-22 13:59:10|3534.4|3528.4|3534.6|3528.6|3534.6|3528.6|3534.4|3528.4|10
1655906360000|2022-06-22 13:59:20|3534.4|3528.4|3534.6|3528.6|3534.9|3528.9|3534.4|3528.4|7
1655906370000|2022-06-22 13:59:30|3534.4|3528.4|3534.1|3528.1|3534.9|3528.9|3534.1|3528.1|11
1655906380000|2022-06-22 13:59:40|3534.6|3528.6|3533.9|3527.9|3534.6|3528.6|3533.9|3527.9|3
1655906390000|2022-06-22 13:59:50|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655906400000|2022-06-22 14:00:00|3533.1|3527.1|3535.4|3529.4|3535.9|3529.9|3533.1|3527.1|15
1655906410000|2022-06-22 14:00:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655906430000|2022-06-22 14:00:30|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655906440000|2022-06-22 14:00:40|3534.4|3528.4|3534.6|3528.6|3534.9|3528.9|3534.4|3528.4|4
1655906470000|2022-06-22 14:01:10|3534.9|3528.9|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|4
1655906480000|2022-06-22 14:01:20|3535.9|3529.9|3534.4|3528.4|3535.9|3529.9|3534.4|3528.4|6
1655906490000|2022-06-22 14:01:30|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3533.6|3527.6|8
1655906500000|2022-06-22 14:01:40|3535.1|3529.1|3534.6|3528.6|3535.1|3529.1|3534.6|3528.6|3
1655906510000|2022-06-22 14:01:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655906520000|2022-06-22 14:02:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.4|3528.4|5
1655906530000|2022-06-22 14:02:10|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3534.9|3528.9|7
1655906540000|2022-06-22 14:02:20|3535.6|3529.6|3535.9|3529.9|3536.1|3530.1|3535.1|3529.1|7
1655906550000|2022-06-22 14:02:30|3535.6|3529.6|3535.4|3529.4|3535.9|3529.9|3535.4|3529.4|3
1655906560000|2022-06-22 14:02:40|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655906570000|2022-06-22 14:02:50|3535.4|3529.4|3535.4|3529.4|3536.1|3530.1|3534.6|3528.6|9
1655906580000|2022-06-22 14:03:00|3535.1|3529.1|3536.1|3530.1|3536.1|3530.1|3535.1|3529.1|3
1655906590000|2022-06-22 14:03:10|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.1|3529.1|4
1655906600000|2022-06-22 14:03:20|3535.6|3529.6|3534.9|3528.9|3535.6|3529.6|3534.6|3528.6|7
1655906610000|2022-06-22 14:03:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655906620000|2022-06-22 14:03:40|3534.9|3528.9|3535.9|3529.9|3536.1|3530.1|3534.9|3528.9|8
1655906630000|2022-06-22 14:03:50|3535.4|3529.4|3534.4|3528.4|3535.4|3529.4|3534.4|3528.4|3
1655906640000|2022-06-22 14:04:00|3534.6|3528.6|3535.6|3529.6|3535.9|3529.9|3534.6|3528.6|4
1655906650000|2022-06-22 14:04:10|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1655906660000|2022-06-22 14:04:20|3536.4|3530.4|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|3
1655906670000|2022-06-22 14:04:30|3536.6|3530.6|3535.9|3529.9|3536.6|3530.6|3535.9|3529.9|2
1655906680000|2022-06-22 14:04:40|3536.4|3530.4|3535.9|3529.9|3537.1|3531.1|3535.9|3529.9|5
1655906690000|2022-06-22 14:04:50|3535.1|3529.1|3534.4|3528.4|3535.1|3529.1|3534.1|3528.1|5
1655906700000|2022-06-22 14:05:00|3534.6|3528.6|3532.3|3526.3|3534.6|3528.6|3532.1|3526.1|6
1655906710000|2022-06-22 14:05:10|3532.5|3526.5|3532.1|3526.1|3532.5|3526.5|3532.1|3526.1|2
1655906720000|2022-06-22 14:05:20|3532.4|3526.4|3532.4|3526.4|3532.6|3526.6|3532.4|3526.4|3
1655906730000|2022-06-22 14:05:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3531.4|3525.4|10
1655906740000|2022-06-22 14:05:40|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1655906750000|2022-06-22 14:05:50|3531.9|3525.9|3530.9|3524.9|3531.9|3525.9|3530.9|3524.9|5
1655906760000|2022-06-22 14:06:00|3530.4|3524.4|3530.6|3524.6|3531.9|3525.9|3530.4|3524.4|6
1655906770000|2022-06-22 14:06:10|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1655906780000|2022-06-22 14:06:20|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|2
1655906790000|2022-06-22 14:06:30|3531.1|3525.1|3532.4|3526.4|3532.4|3526.4|3531.1|3525.1|3
1655906800000|2022-06-22 14:06:40|3532.9|3526.9|3532.4|3526.4|3532.9|3526.9|3532.4|3526.4|2
1655906820000|2022-06-22 14:07:00|3532.9|3526.9|3532.1|3526.1|3532.9|3526.9|3532.1|3526.1|3
1655906830000|2022-06-22 14:07:10|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|2
1655906840000|2022-06-22 14:07:20|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655906860000|2022-06-22 14:07:40|3532.6|3526.6|3536.6|3530.6|3536.6|3530.6|3532.6|3526.6|9
1655906870000|2022-06-22 14:07:50|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655906880000|2022-06-22 14:08:00|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655906890000|2022-06-22 14:08:10|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655906920000|2022-06-22 14:08:40|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|2
1655906930000|2022-06-22 14:08:50|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655906940000|2022-06-22 14:09:00|3538.1|3532.1|3539.9|3533.9|3539.9|3533.9|3538.1|3532.1|3
1655906950000|2022-06-22 14:09:10|3542.9|3536.9|3540.3|3534.3|3543.6|3537.6|3540.3|3534.3|5
1655906960000|2022-06-22 14:09:20|3540|3534|3539.1|3533.1|3540|3534|3539.1|3533.1|3
1655906970000|2022-06-22 14:09:30|3539.4|3533.4|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|2
1655906980000|2022-06-22 14:09:40|3539.4|3533.4|3537.4|3531.4|3539.4|3533.4|3537.4|3531.4|5
1655906990000|2022-06-22 14:09:50|3537.1|3531.1|3536.1|3530.1|3537.1|3531.1|3535.9|3529.9|5
1655907000000|2022-06-22 14:10:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655907010000|2022-06-22 14:10:10|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3535.6|3529.6|14
1655907020000|2022-06-22 14:10:20|3535.9|3529.9|3536.4|3530.4|3536.4|3530.4|3535.6|3529.6|7
1655907030000|2022-06-22 14:10:30|3536.6|3530.6|3538.9|3532.9|3539.4|3533.4|3536.6|3530.6|10
1655907040000|2022-06-22 14:10:40|3539.4|3533.4|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|2
1655907060000|2022-06-22 14:11:00|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655907070000|2022-06-22 14:11:10|3538.9|3532.9|3537.1|3531.1|3538.9|3532.9|3537.1|3531.1|7
1655907090000|2022-06-22 14:11:30|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1655907100000|2022-06-22 14:11:40|3537.4|3531.4|3536.4|3530.4|3537.4|3531.4|3536.4|3530.4|5
1655907110000|2022-06-22 14:11:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655907120000|2022-06-22 14:12:00|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1655907140000|2022-06-22 14:12:20|3535.4|3529.4|3534.6|3528.6|3535.4|3529.4|3534.6|3528.6|4
1655907150000|2022-06-22 14:12:30|3534.9|3528.9|3534.6|3528.6|3535.1|3529.1|3534.6|3528.6|5
1655907160000|2022-06-22 14:12:40|3535.1|3529.1|3536.9|3530.9|3536.9|3530.9|3534.6|3528.6|6
1655907170000|2022-06-22 14:12:50|3537.1|3531.1|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|7
1655907180000|2022-06-22 14:13:00|3536.6|3530.6|3534.4|3528.4|3536.9|3530.9|3534.4|3528.4|8
1655907190000|2022-06-22 14:13:10|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|2
1655907200000|2022-06-22 14:13:20|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3533.9|3527.9|6
1655907220000|2022-06-22 14:13:40|3534.6|3528.6|3534.1|3528.1|3534.6|3528.6|3534.1|3528.1|5
1655907230000|2022-06-22 14:13:50|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655907240000|2022-06-22 14:14:00|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|4
1655907250000|2022-06-22 14:14:10|3535.4|3529.4|3536.9|3530.9|3536.9|3530.9|3535.1|3529.1|6
1655907260000|2022-06-22 14:14:20|3537.4|3531.4|3537.9|3531.9|3538.1|3532.1|3537.4|3531.4|6
1655907270000|2022-06-22 14:14:30|3538.6|3532.6|3537.6|3531.6|3538.6|3532.6|3537.6|3531.6|6
1655907280000|2022-06-22 14:14:40|3537.9|3531.9|3538.1|3532.1|3538.4|3532.4|3537.9|3531.9|3
1655907290000|2022-06-22 14:14:50|3537.9|3531.9|3537.6|3531.6|3538.4|3532.4|3537.6|3531.6|3
1655907300000|2022-06-22 14:15:00|3537.9|3531.9|3538.4|3532.4|3538.4|3532.4|3537.9|3531.9|5
1655907310000|2022-06-22 14:15:10|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1655907320000|2022-06-22 14:15:20|3538.1|3532.1|3537.4|3531.4|3538.1|3532.1|3537.4|3531.4|3
1655907330000|2022-06-22 14:15:30|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655907390000|2022-06-22 14:16:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655907400000|2022-06-22 14:16:40|3538.4|3532.4|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|2
1655907420000|2022-06-22 14:17:00|3538.9|3532.9|3539.1|3533.1|3539.4|3533.4|3538.9|3532.9|3
1655907430000|2022-06-22 14:17:10|3537.9|3531.9|3538.4|3532.4|3538.4|3532.4|3537.9|3531.9|3
1655907440000|2022-06-22 14:17:20|3538.9|3532.9|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|3
1655907460000|2022-06-22 14:17:40|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|5
1655907470000|2022-06-22 14:17:50|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655907480000|2022-06-22 14:18:00|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1655907490000|2022-06-22 14:18:10|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|2
1655907500000|2022-06-22 14:18:20|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3539.4|3533.4|3
1655907510000|2022-06-22 14:18:30|3538.9|3532.9|3537.9|3531.9|3538.9|3532.9|3537.9|3531.9|3
1655907520000|2022-06-22 14:18:40|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655907530000|2022-06-22 14:18:50|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655907550000|2022-06-22 14:19:10|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|3
1655907580000|2022-06-22 14:19:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655907600000|2022-06-22 14:20:00|3537.1|3531.1|3538.9|3532.9|3539.1|3533.1|3537.1|3531.1|3
1655907610000|2022-06-22 14:20:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655907620000|2022-06-22 14:20:20|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|3
1655907630000|2022-06-22 14:20:30|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|2
1655907640000|2022-06-22 14:20:40|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|3
1655907660000|2022-06-22 14:21:00|3537.4|3531.4|3538.6|3532.6|3538.9|3532.9|3537.4|3531.4|4
1655907670000|2022-06-22 14:21:10|3538.9|3532.9|3538.1|3532.1|3539.6|3533.6|3538.1|3532.1|4
1655907690000|2022-06-22 14:21:30|3537.9|3531.9|3537.6|3531.6|3537.9|3531.9|3537.6|3531.6|2
1655907700000|2022-06-22 14:21:40|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655907720000|2022-06-22 14:22:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655907730000|2022-06-22 14:22:10|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3537.9|3531.9|5
1655907740000|2022-06-22 14:22:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1655907760000|2022-06-22 14:22:40|3538.9|3532.9|3537.9|3531.9|3538.9|3532.9|3537.9|3531.9|3
1655907800000|2022-06-22 14:23:20|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655907810000|2022-06-22 14:23:30|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655907820000|2022-06-22 14:23:40|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655907830000|2022-06-22 14:23:50|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1655907840000|2022-06-22 14:24:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655907850000|2022-06-22 14:24:10|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655907860000|2022-06-22 14:24:20|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1655907870000|2022-06-22 14:24:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655907880000|2022-06-22 14:24:40|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3537.9|3531.9|6
1655907890000|2022-06-22 14:24:50|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1655907900000|2022-06-22 14:25:00|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|3
1655907920000|2022-06-22 14:25:20|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1655907940000|2022-06-22 14:25:40|3538.6|3532.6|3537.9|3531.9|3538.6|3532.6|3537.9|3531.9|4
1655907960000|2022-06-22 14:26:00|3538.4|3532.4|3537.9|3531.9|3538.6|3532.6|3537.9|3531.9|3
1655907970000|2022-06-22 14:26:10|3538.1|3532.1|3538.6|3532.6|3538.6|3532.6|3538.1|3532.1|7
1655907980000|2022-06-22 14:26:20|3538.4|3532.4|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|5
1655907990000|2022-06-22 14:26:30|3538.6|3532.6|3539.4|3533.4|3539.4|3533.4|3538.6|3532.6|4
1655908000000|2022-06-22 14:26:40|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1655908010000|2022-06-22 14:26:50|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|3
1655908020000|2022-06-22 14:27:00|3540.1|3534.1|3542.1|3536.1|3542.1|3536.1|3540.1|3534.1|5
1655908030000|2022-06-22 14:27:10|3543.5|3537.5|3544.4|3538.4|3545.5|3539.5|3543.5|3537.5|7
1655908040000|2022-06-22 14:27:20|3544.9|3538.9|3545.1|3539.1|3545.4|3539.4|3544.9|3538.9|4
1655908050000|2022-06-22 14:27:30|3544.9|3538.9|3542.3|3536.3|3544.9|3538.9|3542.3|3536.3|6
1655908060000|2022-06-22 14:27:40|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.6|3535.6|5
1655908070000|2022-06-22 14:27:50|3542.1|3536.1|3542.1|3536.1|3542.4|3536.4|3542.1|3536.1|3
1655908080000|2022-06-22 14:28:00|3541.9|3535.9|3542.1|3536.1|3542.1|3536.1|3541.6|3535.6|3
1655908090000|2022-06-22 14:28:10|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655908100000|2022-06-22 14:28:20|3542.1|3536.1|3540.6|3534.6|3542.1|3536.1|3540.1|3534.1|9
1655908110000|2022-06-22 14:28:30|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655908120000|2022-06-22 14:28:40|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.6|3533.6|3
1655908150000|2022-06-22 14:29:10|3539.6|3533.6|3539.4|3533.4|3539.6|3533.6|3539.4|3533.4|2
1655908160000|2022-06-22 14:29:20|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.1|3532.1|5
1655908170000|2022-06-22 14:29:30|3538.1|3532.1|3536.6|3530.6|3538.1|3532.1|3536.6|3530.6|3
1655908200000|2022-06-22 14:30:00|3536.9|3530.9|3536.1|3530.1|3537.1|3531.1|3536.1|3530.1|6
1655908210000|2022-06-22 14:30:10|3535.9|3529.9|3533.9|3527.9|3535.9|3529.9|3533.4|3527.4|6
1655908220000|2022-06-22 14:30:20|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1655908230000|2022-06-22 14:30:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655908240000|2022-06-22 14:30:40|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655908250000|2022-06-22 14:30:50|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655908260000|2022-06-22 14:31:00|3536.4|3530.4|3534.4|3528.4|3536.4|3530.4|3534.4|3528.4|6
1655908280000|2022-06-22 14:31:20|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|3
1655908290000|2022-06-22 14:31:30|3535.4|3529.4|3534.6|3528.6|3537.1|3531.1|3534.6|3528.6|10
1655908300000|2022-06-22 14:31:40|3534.9|3528.9|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|3
1655908310000|2022-06-22 14:31:50|3535.6|3529.6|3536.9|3530.9|3536.9|3530.9|3535.6|3529.6|3
1655908320000|2022-06-22 14:32:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655908330000|2022-06-22 14:32:10|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655908360000|2022-06-22 14:32:40|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.6|3530.6|7
1655908370000|2022-06-22 14:32:50|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655908400000|2022-06-22 14:33:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655908410000|2022-06-22 14:33:30|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655908420000|2022-06-22 14:33:40|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.1|3530.1|3
1655908440000|2022-06-22 14:34:00|3537.1|3531.1|3540.9|3534.9|3540.9|3534.9|3537.1|3531.1|9
1655908450000|2022-06-22 14:34:10|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|2
1655908460000|2022-06-22 14:34:20|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655908470000|2022-06-22 14:34:30|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1655908480000|2022-06-22 14:34:40|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1655908490000|2022-06-22 14:34:50|3540.6|3534.6|3540.1|3534.1|3540.6|3534.6|3539.1|3533.1|5
1655908500000|2022-06-22 14:35:00|3539.9|3533.9|3538.6|3532.6|3539.9|3533.9|3538.6|3532.6|5
1655908520000|2022-06-22 14:35:20|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655908540000|2022-06-22 14:35:40|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655908550000|2022-06-22 14:35:50|3540.1|3534.1|3540.6|3534.6|3540.6|3534.6|3540.1|3534.1|3
1655908560000|2022-06-22 14:36:00|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.4|3534.4|4
1655908570000|2022-06-22 14:36:10|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1655908580000|2022-06-22 14:36:20|3541.4|3535.4|3542.1|3536.1|3542.4|3536.4|3541.4|3535.4|5
1655908600000|2022-06-22 14:36:40|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1655908620000|2022-06-22 14:37:00|3542.6|3536.6|3545.9|3539.9|3547.1|3541.1|3542.6|3536.6|12
1655908630000|2022-06-22 14:37:10|3545.6|3539.6|3541.9|3535.9|3545.6|3539.6|3541.9|3535.9|4
1655908640000|2022-06-22 14:37:20|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655908650000|2022-06-22 14:37:30|3541.9|3535.9|3542.1|3536.1|3542.1|3536.1|3541.9|3535.9|2
1655908660000|2022-06-22 14:37:40|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655908670000|2022-06-22 14:37:50|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|1
1655908680000|2022-06-22 14:38:00|3546.1|3540.1|3547.1|3541.1|3547.1|3541.1|3546.1|3540.1|5
1655908690000|2022-06-22 14:38:10|3547.4|3541.4|3547.9|3541.9|3547.9|3541.9|3547.4|3541.4|3
1655908700000|2022-06-22 14:38:20|3547.6|3541.6|3546.6|3540.6|3547.6|3541.6|3546.6|3540.6|5
1655908720000|2022-06-22 14:38:40|3546.4|3540.4|3543.9|3537.9|3546.4|3540.4|3543.9|3537.9|3
1655908740000|2022-06-22 14:39:00|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1655908750000|2022-06-22 14:39:10|3544.1|3538.1|3542.6|3536.6|3544.1|3538.1|3542.6|3536.6|7
1655908780000|2022-06-22 14:39:40|3543.1|3537.1|3547.4|3541.4|3547.4|3541.4|3543.1|3537.1|7
1655908790000|2022-06-22 14:39:50|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1655908800000|2022-06-22 14:40:00|3546.6|3540.6|3544.6|3538.6|3546.6|3540.6|3544.6|3538.6|5
1655908810000|2022-06-22 14:40:10|3544.4|3538.4|3542.9|3536.9|3544.4|3538.4|3542.9|3536.9|6
1655908820000|2022-06-22 14:40:20|3542.4|3536.4|3542.1|3536.1|3542.4|3536.4|3542.1|3536.1|2
1655908830000|2022-06-22 14:40:30|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3540.9|3534.9|7
1655908840000|2022-06-22 14:40:40|3541.9|3535.9|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|3
1655908860000|2022-06-22 14:41:00|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3540.9|3534.9|5
1655908870000|2022-06-22 14:41:10|3541.9|3535.9|3541.1|3535.1|3541.9|3535.9|3540.6|3534.6|4
1655908880000|2022-06-22 14:41:20|3541.6|3535.6|3541.1|3535.1|3541.6|3535.6|3541.1|3535.1|3
1655908900000|2022-06-22 14:41:40|3541.4|3535.4|3541.1|3535.1|3541.4|3535.4|3541.1|3535.1|2
1655908910000|2022-06-22 14:41:50|3540.6|3534.6|3540.4|3534.4|3540.6|3534.6|3540.4|3534.4|2
1655908920000|2022-06-22 14:42:00|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655908930000|2022-06-22 14:42:10|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|2
1655908940000|2022-06-22 14:42:20|3539.6|3533.6|3538.4|3532.4|3539.6|3533.6|3538.4|3532.4|4
1655908950000|2022-06-22 14:42:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3537.1|3531.1|6
1655908960000|2022-06-22 14:42:40|3538.4|3532.4|3539.1|3533.1|3539.1|3533.1|3538.4|3532.4|3
1655908970000|2022-06-22 14:42:50|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|3
1655908980000|2022-06-22 14:43:00|3538.6|3532.6|3536.1|3530.1|3538.6|3532.6|3535.6|3529.6|7
1655908990000|2022-06-22 14:43:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655909000000|2022-06-22 14:43:20|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1655909010000|2022-06-22 14:43:30|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|3
1655909020000|2022-06-22 14:43:40|3537.6|3531.6|3538.6|3532.6|3538.6|3532.6|3537.6|3531.6|4
1655909030000|2022-06-22 14:43:50|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|5
1655909040000|2022-06-22 14:44:00|3540.4|3534.4|3540.4|3534.4|3541.1|3535.1|3540.4|3534.4|4
1655909050000|2022-06-22 14:44:10|3540.6|3534.6|3540.6|3534.6|3540.9|3534.9|3540.4|3534.4|4
1655909060000|2022-06-22 14:44:20|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655909070000|2022-06-22 14:44:30|3541.4|3535.4|3539.1|3533.1|3541.4|3535.4|3538.6|3532.6|6
1655909080000|2022-06-22 14:44:40|3540.1|3534.1|3538.1|3532.1|3540.9|3534.9|3537.6|3531.6|11
1655909090000|2022-06-22 14:44:50|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655909100000|2022-06-22 14:45:00|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|3
1655909120000|2022-06-22 14:45:20|3537.6|3531.6|3534.4|3528.4|3537.6|3531.6|3534.4|3528.4|8
1655909130000|2022-06-22 14:45:30|3534.1|3528.1|3532.4|3526.4|3534.1|3528.1|3531.4|3525.4|6
1655909140000|2022-06-22 14:45:40|3531.4|3525.4|3531.6|3525.6|3531.9|3525.9|3531.4|3525.4|7
1655909150000|2022-06-22 14:45:50|3531.9|3525.9|3530.1|3524.1|3531.9|3525.9|3529.6|3523.6|8
1655909160000|2022-06-22 14:46:00|3530.4|3524.4|3531.6|3525.6|3531.9|3525.9|3530.4|3524.4|8
1655909170000|2022-06-22 14:46:10|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|4
1655909180000|2022-06-22 14:46:20|3532.4|3526.4|3533.4|3527.4|3533.4|3527.4|3532.4|3526.4|2
1655909190000|2022-06-22 14:46:30|3533.1|3527.1|3532.6|3526.6|3533.1|3527.1|3532.6|3526.6|2
1655909200000|2022-06-22 14:46:40|3532.4|3526.4|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|3
1655909210000|2022-06-22 14:46:50|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|4
1655909230000|2022-06-22 14:47:10|3530.6|3524.6|3530.4|3524.4|3530.6|3524.6|3530.4|3524.4|2
1655909240000|2022-06-22 14:47:20|3530.1|3524.1|3530.6|3524.6|3531.1|3525.1|3529.4|3523.4|7
1655909250000|2022-06-22 14:47:30|3530.9|3524.9|3530.9|3524.9|3531.1|3525.1|3530.6|3524.6|7
1655909260000|2022-06-22 14:47:40|3530.6|3524.6|3533.1|3527.1|3533.4|3527.4|3530.6|3524.6|6
1655909270000|2022-06-22 14:47:50|3533.6|3527.6|3532.4|3526.4|3533.6|3527.6|3532.4|3526.4|4
1655909290000|2022-06-22 14:48:10|3532.9|3526.9|3533.4|3527.4|3533.6|3527.6|3532.9|3526.9|5
1655909300000|2022-06-22 14:48:20|3533.1|3527.1|3532.6|3526.6|3533.1|3527.1|3532.6|3526.6|3
1655909310000|2022-06-22 14:48:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655909340000|2022-06-22 14:49:00|3533.9|3527.9|3533.1|3527.1|3533.9|3527.9|3533.1|3527.1|2
1655909350000|2022-06-22 14:49:10|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|2
1655909360000|2022-06-22 14:49:20|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1655909380000|2022-06-22 14:49:40|3532.6|3526.6|3533.1|3527.1|3533.1|3527.1|3532.4|3526.4|4
1655909390000|2022-06-22 14:49:50|3533.4|3527.4|3532.6|3526.6|3533.4|3527.4|3532.6|3526.6|4
1655909400000|2022-06-22 14:50:00|3532.1|3526.1|3530.6|3524.6|3532.6|3526.6|3530.6|3524.6|9
1655909410000|2022-06-22 14:50:10|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|2
1655909420000|2022-06-22 14:50:20|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|2
1655909430000|2022-06-22 14:50:30|3531.1|3525.1|3530.9|3524.9|3531.4|3525.4|3530.6|3524.6|8
1655909440000|2022-06-22 14:50:40|3531.1|3525.1|3533.1|3527.1|3533.1|3527.1|3531.1|3525.1|6
1655909460000|2022-06-22 14:51:00|3532.9|3526.9|3534.1|3528.1|3534.1|3528.1|3532.9|3526.9|4
1655909470000|2022-06-22 14:51:10|3534.4|3528.4|3536.9|3530.9|3537.1|3531.1|3534.4|3528.4|8
1655909480000|2022-06-22 14:51:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655909490000|2022-06-22 14:51:30|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655909500000|2022-06-22 14:51:40|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|2
1655909510000|2022-06-22 14:51:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655909520000|2022-06-22 14:52:00|3537.1|3531.1|3533.9|3527.9|3537.1|3531.1|3533.9|3527.9|5
1655909530000|2022-06-22 14:52:10|3534.1|3528.1|3535.4|3529.4|3535.9|3529.9|3533.9|3527.9|6
1655909540000|2022-06-22 14:52:20|3535.1|3529.1|3535.9|3529.9|3535.9|3529.9|3535.1|3529.1|4
1655909550000|2022-06-22 14:52:30|3535.6|3529.6|3536.1|3530.1|3536.1|3530.1|3534.4|3528.4|6
1655909560000|2022-06-22 14:52:40|3536.4|3530.4|3536.4|3530.4|3537.1|3531.1|3535.4|3529.4|8
1655909570000|2022-06-22 14:52:50|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|5
1655909580000|2022-06-22 14:53:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655909590000|2022-06-22 14:53:10|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655909600000|2022-06-22 14:53:20|3536.1|3530.1|3534.1|3528.1|3536.1|3530.1|3533.9|3527.9|9
1655909610000|2022-06-22 14:53:30|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|4
1655909620000|2022-06-22 14:53:40|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|4
1655909630000|2022-06-22 14:53:50|3536.1|3530.1|3536.1|3530.1|3537.4|3531.4|3535.9|3529.9|6
1655909640000|2022-06-22 14:54:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655909650000|2022-06-22 14:54:10|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655909660000|2022-06-22 14:54:20|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3535.6|3529.6|4
1655909680000|2022-06-22 14:54:40|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1655909690000|2022-06-22 14:54:50|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655909700000|2022-06-22 14:55:00|3536.9|3530.9|3535.1|3529.1|3536.9|3530.9|3535.1|3529.1|4
1655909710000|2022-06-22 14:55:10|3535.4|3529.4|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|5
1655909720000|2022-06-22 14:55:20|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|2
1655909730000|2022-06-22 14:55:30|3536.1|3530.1|3537.4|3531.4|3537.4|3531.4|3535.9|3529.9|3
1655909740000|2022-06-22 14:55:40|3538.1|3532.1|3539.4|3533.4|3539.4|3533.4|3537.1|3531.1|5
1655909750000|2022-06-22 14:55:50|3539.6|3533.6|3540.1|3534.1|3540.4|3534.4|3539.6|3533.6|6
1655909760000|2022-06-22 14:56:00|3540.4|3534.4|3540.6|3534.6|3540.6|3534.6|3540.1|3534.1|4
1655909770000|2022-06-22 14:56:10|3541.1|3535.1|3541.6|3535.6|3541.9|3535.9|3541.1|3535.1|4
1655909780000|2022-06-22 14:56:20|3541.4|3535.4|3541.6|3535.6|3541.9|3535.9|3541.4|3535.4|4
1655909800000|2022-06-22 14:56:40|3541.9|3535.9|3539.6|3533.6|3541.9|3535.9|3539.6|3533.6|5
1655909810000|2022-06-22 14:56:50|3539.9|3533.9|3541.1|3535.1|3541.1|3535.1|3539.9|3533.9|4
1655909820000|2022-06-22 14:57:00|3540.9|3534.9|3540.6|3534.6|3541.6|3535.6|3540.6|3534.6|5
1655909830000|2022-06-22 14:57:10|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655909840000|2022-06-22 14:57:20|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655909850000|2022-06-22 14:57:30|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655909870000|2022-06-22 14:57:50|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655909880000|2022-06-22 14:58:00|3539.1|3533.1|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|3
1655909890000|2022-06-22 14:58:10|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1655909920000|2022-06-22 14:58:40|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|5
1655909930000|2022-06-22 14:58:50|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1655909950000|2022-06-22 14:59:10|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|2
1655909960000|2022-06-22 14:59:20|3540.1|3534.1|3540.1|3534.1|3540.4|3534.4|3539.4|3533.4|8
1655909970000|2022-06-22 14:59:30|3540.4|3534.4|3540.6|3534.6|3540.6|3534.6|3540.4|3534.4|2
1655909980000|2022-06-22 14:59:40|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|3
1655909990000|2022-06-22 14:59:50|3540.6|3534.6|3541.4|3535.4|3541.4|3535.4|3540.6|3534.6|3
1655910000000|2022-06-22 15:00:00|3541.6|3535.6|3542.4|3536.4|3543.4|3537.4|3541.6|3535.6|10
1655910010000|2022-06-22 15:00:10|3542.1|3536.1|3541.1|3535.1|3542.1|3536.1|3541.1|3535.1|4
1655910020000|2022-06-22 15:00:20|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|3
1655910030000|2022-06-22 15:00:30|3540.9|3534.9|3541.4|3535.4|3542.6|3536.6|3540.9|3534.9|5
1655910050000|2022-06-22 15:00:50|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1655910060000|2022-06-22 15:01:00|3540.6|3534.6|3539.1|3533.1|3540.6|3534.6|3538.4|3532.4|7
1655910080000|2022-06-22 15:01:20|3538.9|3532.9|3537.1|3531.1|3538.9|3532.9|3536.9|3530.9|5
1655910090000|2022-06-22 15:01:30|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|2
1655910100000|2022-06-22 15:01:40|3536.1|3530.1|3534.9|3528.9|3536.1|3530.1|3534.6|3528.6|5
1655910110000|2022-06-22 15:01:50|3534.6|3528.6|3536.8|3530.8|3536.8|3530.8|3534.6|3528.6|4
1655910120000|2022-06-22 15:02:00|3537.3|3531.3|3538|3532|3538.1|3532.1|3537.3|3531.3|3
1655910130000|2022-06-22 15:02:10|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|2
1655910140000|2022-06-22 15:02:20|3539.4|3533.4|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|2
1655910150000|2022-06-22 15:02:30|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|4
1655910160000|2022-06-22 15:02:40|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655910180000|2022-06-22 15:03:00|3537.6|3531.6|3536.9|3530.9|3537.6|3531.6|3536.9|3530.9|3
1655910240000|2022-06-22 15:04:00|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3537.1|3531.1|2
1655910250000|2022-06-22 15:04:10|3538.1|3532.1|3539.1|3533.1|3539.1|3533.1|3538.1|3532.1|4
1655910260000|2022-06-22 15:04:20|3539.4|3533.4|3539.6|3533.6|3539.9|3533.9|3539.4|3533.4|3
1655910270000|2022-06-22 15:04:30|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|3
1655910280000|2022-06-22 15:04:40|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1655910290000|2022-06-22 15:04:50|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|2
1655910300000|2022-06-22 15:05:00|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655910310000|2022-06-22 15:05:10|3540.9|3534.9|3539.6|3533.6|3540.9|3534.9|3539.4|3533.4|6
1655910320000|2022-06-22 15:05:20|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|3
1655910340000|2022-06-22 15:05:40|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1655910350000|2022-06-22 15:05:50|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|3
1655910360000|2022-06-22 15:06:00|3539.1|3533.1|3539.9|3533.9|3539.9|3533.9|3539.1|3533.1|4
1655910370000|2022-06-22 15:06:10|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1655910380000|2022-06-22 15:06:20|3539.1|3533.1|3537.1|3531.1|3539.1|3533.1|3537.1|3531.1|5
1655910390000|2022-06-22 15:06:30|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|4
1655910400000|2022-06-22 15:06:40|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655910420000|2022-06-22 15:07:00|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|2
1655910430000|2022-06-22 15:07:10|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3536.9|3530.9|5
1655910440000|2022-06-22 15:07:20|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1655910450000|2022-06-22 15:07:30|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655910460000|2022-06-22 15:07:40|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1655910470000|2022-06-22 15:07:50|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1655910500000|2022-06-22 15:08:20|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655910510000|2022-06-22 15:08:30|3537.6|3531.6|3536.4|3530.4|3537.6|3531.6|3536.4|3530.4|4
1655910520000|2022-06-22 15:08:40|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3532.9|3526.9|6
1655910530000|2022-06-22 15:08:50|3533.4|3527.4|3533.4|3527.4|3533.6|3527.6|3533.4|3527.4|3
1655910540000|2022-06-22 15:09:00|3532.9|3526.9|3531.6|3525.6|3532.9|3526.9|3531.6|3525.6|5
1655910580000|2022-06-22 15:09:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655910590000|2022-06-22 15:09:50|3532.1|3526.1|3533.9|3527.9|3533.9|3527.9|3532.1|3526.1|6
1655910600000|2022-06-22 15:10:00|3533.4|3527.4|3533.4|3527.4|3533.6|3527.6|3533.1|3527.1|5
1655910620000|2022-06-22 15:10:20|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655910630000|2022-06-22 15:10:30|3534.1|3528.1|3534.6|3528.6|3534.6|3528.6|3534.1|3528.1|3
1655910640000|2022-06-22 15:10:40|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|2
1655910650000|2022-06-22 15:10:50|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|2
1655910660000|2022-06-22 15:11:00|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655910670000|2022-06-22 15:11:10|3535.1|3529.1|3537.1|3531.1|3537.1|3531.1|3535.1|3529.1|4
1655910700000|2022-06-22 15:11:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655910710000|2022-06-22 15:11:50|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|2
1655910720000|2022-06-22 15:12:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655910740000|2022-06-22 15:12:20|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1655910750000|2022-06-22 15:12:30|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|3
1655910770000|2022-06-22 15:12:50|3537.6|3531.6|3538.4|3532.4|3538.4|3532.4|3537.6|3531.6|2
1655910780000|2022-06-22 15:13:00|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|2
1655910800000|2022-06-22 15:13:20|3537.6|3531.6|3535.6|3529.6|3537.6|3531.6|3535.6|3529.6|8
1655910810000|2022-06-22 15:13:30|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655910820000|2022-06-22 15:13:40|3536.4|3530.4|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|3
1655910830000|2022-06-22 15:13:50|3537.4|3531.4|3537.6|3531.6|3537.9|3531.9|3537.4|3531.4|5
1655910840000|2022-06-22 15:14:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655910850000|2022-06-22 15:14:10|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1655910870000|2022-06-22 15:14:30|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1655910900000|2022-06-22 15:15:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655910920000|2022-06-22 15:15:20|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655910930000|2022-06-22 15:15:30|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655910940000|2022-06-22 15:15:40|3537.4|3531.4|3540.6|3534.6|3540.6|3534.6|3537.4|3531.4|5
1655910950000|2022-06-22 15:15:50|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1655910960000|2022-06-22 15:16:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655910980000|2022-06-22 15:16:20|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655911000000|2022-06-22 15:16:40|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1655911010000|2022-06-22 15:16:50|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655911020000|2022-06-22 15:17:00|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655911030000|2022-06-22 15:17:10|3541.4|3535.4|3539.6|3533.6|3541.9|3535.9|3539.6|3533.6|7
1655911040000|2022-06-22 15:17:20|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1655911050000|2022-06-22 15:17:30|3539.6|3533.6|3537.1|3531.1|3539.6|3533.6|3536.6|3530.6|3
1655911060000|2022-06-22 15:17:40|3537.4|3531.4|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|3
1655911080000|2022-06-22 15:18:00|3536.4|3530.4|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|3
1655911090000|2022-06-22 15:18:10|3536.6|3530.6|3537.6|3531.6|3537.6|3531.6|3536.6|3530.6|4
1655911110000|2022-06-22 15:18:30|3537.4|3531.4|3536.4|3530.4|3537.4|3531.4|3536.4|3530.4|3
1655911120000|2022-06-22 15:18:40|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655911130000|2022-06-22 15:18:50|3536.4|3530.4|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|3
1655911140000|2022-06-22 15:19:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655911160000|2022-06-22 15:19:20|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|3
1655911170000|2022-06-22 15:19:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655911180000|2022-06-22 15:19:40|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655911200000|2022-06-22 15:20:00|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|3
1655911230000|2022-06-22 15:20:30|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655911280000|2022-06-22 15:21:20|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655911300000|2022-06-22 15:21:40|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1655911320000|2022-06-22 15:22:00|3536.9|3530.9|3535.4|3529.4|3536.9|3530.9|3535.1|3529.1|3
1655911330000|2022-06-22 15:22:10|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|3
1655911340000|2022-06-22 15:22:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655911360000|2022-06-22 15:22:40|3535.6|3529.6|3536.9|3530.9|3537.1|3531.1|3535.6|3529.6|5
1655911370000|2022-06-22 15:22:50|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655911390000|2022-06-22 15:23:10|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655911410000|2022-06-22 15:23:30|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|2
1655911420000|2022-06-22 15:23:40|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|2
1655911460000|2022-06-22 15:24:20|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655911470000|2022-06-22 15:24:30|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|3
1655911480000|2022-06-22 15:24:40|3536.1|3530.1|3535.4|3529.4|3536.1|3530.1|3535.4|3529.4|3
1655911490000|2022-06-22 15:24:50|3535.6|3529.6|3536.9|3530.9|3536.9|3530.9|3535.6|3529.6|2
1655911500000|2022-06-22 15:25:00|3537.1|3531.1|3538.1|3532.1|3538.9|3532.9|3536.6|3530.6|13
1655911510000|2022-06-22 15:25:10|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|3
1655911520000|2022-06-22 15:25:20|3538.4|3532.4|3539.1|3533.1|3539.1|3533.1|3538.4|3532.4|7
1655911530000|2022-06-22 15:25:30|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1655911540000|2022-06-22 15:25:40|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655911550000|2022-06-22 15:25:50|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|2
1655911570000|2022-06-22 15:26:10|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|2
1655911580000|2022-06-22 15:26:20|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|3
1655911590000|2022-06-22 15:26:30|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|8
1655911600000|2022-06-22 15:26:40|3539.4|3533.4|3538.9|3532.9|3539.9|3533.9|3538.9|3532.9|4
1655911610000|2022-06-22 15:26:50|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1655911620000|2022-06-22 15:27:00|3539.6|3533.6|3540.9|3534.9|3540.9|3534.9|3539.6|3533.6|3
1655911650000|2022-06-22 15:27:30|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.6|3534.6|4
1655911660000|2022-06-22 15:27:40|3540.6|3534.6|3541.1|3535.1|3541.1|3535.1|3540.6|3534.6|4
1655911670000|2022-06-22 15:27:50|3540.9|3534.9|3539.1|3533.1|3540.9|3534.9|3539.1|3533.1|5
1655911680000|2022-06-22 15:28:00|3539.4|3533.4|3540.9|3534.9|3540.9|3534.9|3539.4|3533.4|7
1655911700000|2022-06-22 15:28:20|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655911730000|2022-06-22 15:28:50|3540.4|3534.4|3540.6|3534.6|3540.6|3534.6|3540.4|3534.4|2
1655911740000|2022-06-22 15:29:00|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1655911750000|2022-06-22 15:29:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|3
1655911760000|2022-06-22 15:29:20|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|3
1655911780000|2022-06-22 15:29:40|3541.6|3535.6|3542.9|3536.9|3543.1|3537.1|3541.6|3535.6|3
1655911790000|2022-06-22 15:29:50|3542.6|3536.6|3542.1|3536.1|3542.6|3536.6|3542.1|3536.1|3
1655911800000|2022-06-22 15:30:00|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655911810000|2022-06-22 15:30:10|3541.6|3535.6|3542.9|3536.9|3543.1|3537.1|3541.6|3535.6|6
1655911820000|2022-06-22 15:30:20|3543.1|3537.1|3542.9|3536.9|3543.1|3537.1|3542.9|3536.9|2
1655911830000|2022-06-22 15:30:30|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1655911840000|2022-06-22 15:30:40|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|2
1655911850000|2022-06-22 15:30:50|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|6
1655911860000|2022-06-22 15:31:00|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|6
1655911900000|2022-06-22 15:31:40|3542.9|3536.9|3542.6|3536.6|3542.9|3536.9|3542.6|3536.6|2
1655911910000|2022-06-22 15:31:50|3542.4|3536.4|3540.6|3534.6|3542.4|3536.4|3540.6|3534.6|4
1655911920000|2022-06-22 15:32:00|3540.4|3534.4|3538.9|3532.9|3540.4|3534.4|3538.9|3532.9|4
1655911930000|2022-06-22 15:32:10|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|2
1655911940000|2022-06-22 15:32:20|3539.8|3533.8|3542|3536|3542.4|3536.4|3539.8|3533.8|8
1655911950000|2022-06-22 15:32:30|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.9|3535.9|2
1655911960000|2022-06-22 15:32:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1655911980000|2022-06-22 15:33:00|3541.9|3535.9|3543.1|3537.1|3543.1|3537.1|3541.9|3535.9|2
1655911990000|2022-06-22 15:33:10|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1655912010000|2022-06-22 15:33:30|3542.6|3536.6|3542.1|3536.1|3542.6|3536.6|3542.1|3536.1|2
1655912020000|2022-06-22 15:33:40|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1655912030000|2022-06-22 15:33:50|3542.9|3536.9|3544.1|3538.1|3544.1|3538.1|3542.9|3536.9|2
1655912040000|2022-06-22 15:34:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.1|3538.1|3
1655912050000|2022-06-22 15:34:10|3544.1|3538.1|3545.1|3539.1|3545.1|3539.1|3544.1|3538.1|3
1655912090000|2022-06-22 15:34:50|3546.1|3540.1|3543.9|3537.9|3546.1|3540.1|3543.9|3537.9|2
1655912100000|2022-06-22 15:35:00|3543.6|3537.6|3544.1|3538.1|3544.1|3538.1|3543.6|3537.6|3
1655912110000|2022-06-22 15:35:10|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1655912120000|2022-06-22 15:35:20|3543.9|3537.9|3542.6|3536.6|3543.9|3537.9|3542.4|3536.4|7
1655912130000|2022-06-22 15:35:30|3542.4|3536.4|3543.4|3537.4|3543.4|3537.4|3542.4|3536.4|5
1655912140000|2022-06-22 15:35:40|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1655912170000|2022-06-22 15:36:10|3545.1|3539.1|3544.9|3538.9|3545.1|3539.1|3544.9|3538.9|2
1655912180000|2022-06-22 15:36:20|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1655912200000|2022-06-22 15:36:40|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1655912220000|2022-06-22 15:37:00|3544.1|3538.1|3543.4|3537.4|3544.1|3538.1|3543.4|3537.4|2
1655912230000|2022-06-22 15:37:10|3543.1|3537.1|3543.1|3537.1|3543.4|3537.4|3543.1|3537.1|3
1655912240000|2022-06-22 15:37:20|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1655912250000|2022-06-22 15:37:30|3543.1|3537.1|3543.4|3537.4|3543.4|3537.4|3543.1|3537.1|2
1655912260000|2022-06-22 15:37:40|3543.6|3537.6|3545.4|3539.4|3545.4|3539.4|3543.6|3537.6|5
1655912280000|2022-06-22 15:38:00|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655912320000|2022-06-22 15:38:40|3546.1|3540.1|3547.4|3541.4|3547.6|3541.6|3546.1|3540.1|4
1655912330000|2022-06-22 15:38:50|3547.6|3541.6|3548.4|3542.4|3548.4|3542.4|3547.6|3541.6|3
1655912340000|2022-06-22 15:39:00|3548.6|3542.6|3548.4|3542.4|3548.6|3542.6|3548.4|3542.4|2
1655912350000|2022-06-22 15:39:10|3548.1|3542.1|3548.1|3542.1|3548.1|3542.1|3547.9|3541.9|3
1655912360000|2022-06-22 15:39:20|3548.4|3542.4|3548.1|3542.1|3548.6|3542.6|3547.9|3541.9|6
1655912380000|2022-06-22 15:39:40|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|1
1655912390000|2022-06-22 15:39:50|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|1
1655912410000|2022-06-22 15:40:10|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.1|3542.1|3
1655912450000|2022-06-22 15:40:50|3548.1|3542.1|3546.4|3540.4|3548.1|3542.1|3546.4|3540.4|2
1655912470000|2022-06-22 15:41:10|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1655912500000|2022-06-22 15:41:40|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1655912510000|2022-06-22 15:41:50|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1655912590000|2022-06-22 15:43:10|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1655912600000|2022-06-22 15:43:20|3546.9|3540.9|3548.6|3542.6|3548.6|3542.6|3546.9|3540.9|2
1655912620000|2022-06-22 15:43:40|3548.1|3542.1|3547.4|3541.4|3548.1|3542.1|3547.4|3541.4|3
1655912630000|2022-06-22 15:43:50|3547.1|3541.1|3545.9|3539.9|3547.1|3541.1|3545.9|3539.9|4
1655912640000|2022-06-22 15:44:00|3545.6|3539.6|3545.4|3539.4|3546.4|3540.4|3545.4|3539.4|7
1655912650000|2022-06-22 15:44:10|3545.9|3539.9|3545.4|3539.4|3546.4|3540.4|3545.4|3539.4|4
1655912670000|2022-06-22 15:44:30|3544.9|3538.9|3545.4|3539.4|3545.4|3539.4|3543.6|3537.6|6
1655912680000|2022-06-22 15:44:40|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|3
1655912700000|2022-06-22 15:45:00|3544.6|3538.6|3545.4|3539.4|3545.4|3539.4|3544.6|3538.6|2
1655912730000|2022-06-22 15:45:30|3545.1|3539.1|3542.9|3536.9|3545.1|3539.1|3542.9|3536.9|3
1655912740000|2022-06-22 15:45:40|3543.9|3537.9|3543.6|3537.6|3543.9|3537.9|3543.6|3537.6|2
1655912750000|2022-06-22 15:45:50|3544.4|3538.4|3546.4|3540.4|3546.9|3540.9|3544.4|3538.4|8
1655912760000|2022-06-22 15:46:00|3546.9|3540.9|3545.5|3539.5|3547.6|3541.6|3545.4|3539.4|9
1655912770000|2022-06-22 15:46:10|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655912780000|2022-06-22 15:46:20|3546|3540|3547.9|3541.9|3547.9|3541.9|3546|3540|4
1655912790000|2022-06-22 15:46:30|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3546.6|3540.6|5
1655912800000|2022-06-22 15:46:40|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1655912810000|2022-06-22 15:46:50|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1655912820000|2022-06-22 15:47:00|3546.9|3540.9|3546.6|3540.6|3546.9|3540.9|3546.6|3540.6|2
1655912830000|2022-06-22 15:47:10|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1655912840000|2022-06-22 15:47:20|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1655912860000|2022-06-22 15:47:40|3546.4|3540.4|3546.9|3540.9|3547.6|3541.6|3546.4|3540.4|5
1655912870000|2022-06-22 15:47:50|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|4
1655912880000|2022-06-22 15:48:00|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|4
1655912890000|2022-06-22 15:48:10|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|3
1655912900000|2022-06-22 15:48:20|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1655912920000|2022-06-22 15:48:40|3547.4|3541.4|3547.9|3541.9|3547.9|3541.9|3547.4|3541.4|3
1655912940000|2022-06-22 15:49:00|3547.6|3541.6|3547.1|3541.1|3547.6|3541.6|3547.1|3541.1|3
1655912950000|2022-06-22 15:49:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|3
1655912960000|2022-06-22 15:49:20|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.6|3540.6|4
1655912970000|2022-06-22 15:49:30|3546.4|3540.4|3547.1|3541.1|3547.4|3541.4|3546.4|3540.4|5
1655912980000|2022-06-22 15:49:40|3546.9|3540.9|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|3
1655912990000|2022-06-22 15:49:50|3547.1|3541.1|3547.4|3541.4|3547.4|3541.4|3547.1|3541.1|2
1655913020000|2022-06-22 15:50:20|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1655913030000|2022-06-22 15:50:30|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1655913040000|2022-06-22 15:50:40|3546.6|3540.6|3545.9|3539.9|3546.6|3540.6|3545.9|3539.9|2
1655913060000|2022-06-22 15:51:00|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1655913090000|2022-06-22 15:51:30|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1655913110000|2022-06-22 15:51:50|3546.1|3540.1|3545.6|3539.6|3546.1|3540.1|3545.6|3539.6|3
1655913120000|2022-06-22 15:52:00|3545.9|3539.9|3545.9|3539.9|3546.1|3540.1|3545.9|3539.9|3
1655913130000|2022-06-22 15:52:10|3546.1|3540.1|3546.1|3540.1|3546.4|3540.4|3545.9|3539.9|5
1655913140000|2022-06-22 15:52:20|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1655913150000|2022-06-22 15:52:30|3546.1|3540.1|3546.4|3540.4|3546.4|3540.4|3546.1|3540.1|2
1655913160000|2022-06-22 15:52:40|3547.1|3541.1|3547.9|3541.9|3547.9|3541.9|3547.1|3541.1|2
1655913170000|2022-06-22 15:52:50|3547.6|3541.6|3548.9|3542.9|3548.9|3542.9|3547.6|3541.6|3
1655913180000|2022-06-22 15:53:00|3549.1|3543.1|3548.6|3542.6|3549.1|3543.1|3548.6|3542.6|3
1655913190000|2022-06-22 15:53:10|3549.6|3543.6|3549.6|3543.6|3549.9|3543.9|3549.6|3543.6|3
1655913200000|2022-06-22 15:53:20|3549.9|3543.9|3550.4|3544.4|3550.4|3544.4|3549.9|3543.9|3
1655913210000|2022-06-22 15:53:30|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1655913220000|2022-06-22 15:53:40|3551.1|3545.1|3551.1|3545.1|3552.1|3546.1|3550.4|3544.4|6
1655913230000|2022-06-22 15:53:50|3551.6|3545.6|3551.9|3545.9|3552.6|3546.6|3551.6|3545.6|5
1655913240000|2022-06-22 15:54:00|3552.1|3546.1|3553.1|3547.1|3553.1|3547.1|3551.6|3545.6|8
1655913260000|2022-06-22 15:54:20|3552.9|3546.9|3553.1|3547.1|3553.1|3547.1|3552.9|3546.9|4
1655913270000|2022-06-22 15:54:30|3552.9|3546.9|3551.9|3545.9|3553.1|3547.1|3551.9|3545.9|5
1655913280000|2022-06-22 15:54:40|3552.1|3546.1|3552.4|3546.4|3552.4|3546.4|3552.1|3546.1|2
1655913290000|2022-06-22 15:54:50|3552.1|3546.1|3552.1|3546.1|3552.4|3546.4|3552.1|3546.1|3
1655913300000|2022-06-22 15:55:00|3551.9|3545.9|3550.4|3544.4|3551.9|3545.9|3550.4|3544.4|4
1655913310000|2022-06-22 15:55:10|3549.9|3543.9|3549.4|3543.4|3549.9|3543.9|3549.4|3543.4|3
1655913330000|2022-06-22 15:55:30|3549.9|3543.9|3551.9|3545.9|3551.9|3545.9|3549.9|3543.9|2
1655913340000|2022-06-22 15:55:40|3551.4|3545.4|3551.9|3545.9|3551.9|3545.9|3551.4|3545.4|3
1655913350000|2022-06-22 15:55:50|3551.6|3545.6|3551.1|3545.1|3552.1|3546.1|3551.1|3545.1|12
1655913410000|2022-06-22 15:56:50|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655913430000|2022-06-22 15:57:10|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1655913450000|2022-06-22 15:57:30|3550.4|3544.4|3550.9|3544.9|3550.9|3544.9|3550.4|3544.4|2
1655913480000|2022-06-22 15:58:00|3550.6|3544.6|3550.9|3544.9|3551.4|3545.4|3550.6|3544.6|3
1655913490000|2022-06-22 15:58:10|3551.4|3545.4|3550.9|3544.9|3551.4|3545.4|3550.9|3544.9|3
1655913500000|2022-06-22 15:58:20|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655913510000|2022-06-22 15:58:30|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3550.9|3544.9|4
1655913530000|2022-06-22 15:58:50|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|2
1655913540000|2022-06-22 15:59:00|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655913550000|2022-06-22 15:59:10|3551.1|3545.1|3550.6|3544.6|3551.1|3545.1|3550.6|3544.6|2
1655913560000|2022-06-22 15:59:20|3551.1|3545.1|3550.9|3544.9|3551.1|3545.1|3550.9|3544.9|2
1655913570000|2022-06-22 15:59:30|3551.1|3545.1|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|3
1655913590000|2022-06-22 15:59:50|3552.1|3546.1|3553.4|3547.4|3553.6|3547.6|3552.1|3546.1|7
1655913600000|2022-06-22 16:00:00|3553.6|3547.6|3553.4|3547.4|3553.6|3547.6|3553.1|3547.1|3
1655913610000|2022-06-22 16:00:10|3553.1|3547.1|3552.9|3546.9|3553.1|3547.1|3552.9|3546.9|2
1655913620000|2022-06-22 16:00:20|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|1
1655913630000|2022-06-22 16:00:30|3553.4|3547.4|3554.4|3548.4|3554.4|3548.4|3553.1|3547.1|7
1655913640000|2022-06-22 16:00:40|3554.6|3548.6|3554.4|3548.4|3554.6|3548.6|3554.4|3548.4|4
1655913650000|2022-06-22 16:00:50|3554.1|3548.1|3554.4|3548.4|3554.4|3548.4|3553.9|3547.9|4
1655913660000|2022-06-22 16:01:00|3554.6|3548.6|3554.4|3548.4|3554.6|3548.6|3554.4|3548.4|2
1655913670000|2022-06-22 16:01:10|3554.1|3548.1|3554.6|3548.6|3554.6|3548.6|3553.9|3547.9|4
1655913680000|2022-06-22 16:01:20|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1655913690000|2022-06-22 16:01:30|3554.1|3548.1|3554.4|3548.4|3554.6|3548.6|3553.9|3547.9|6
1655913700000|2022-06-22 16:01:40|3554.6|3548.6|3554.6|3548.6|3554.9|3548.9|3554.6|3548.6|3
1655913710000|2022-06-22 16:01:50|3554.4|3548.4|3554.1|3548.1|3554.4|3548.4|3554.1|3548.1|4
1655913720000|2022-06-22 16:02:00|3554.4|3548.4|3554.9|3548.9|3555.4|3549.4|3554.4|3548.4|4
1655913730000|2022-06-22 16:02:10|3554.6|3548.6|3556.1|3550.1|3556.1|3550.1|3554.6|3548.6|7
1655913740000|2022-06-22 16:02:20|3555.9|3549.9|3555.9|3549.9|3556.1|3550.1|3555.9|3549.9|3
1655913760000|2022-06-22 16:02:40|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1655913770000|2022-06-22 16:02:50|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1655913780000|2022-06-22 16:03:00|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1655913790000|2022-06-22 16:03:10|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655913810000|2022-06-22 16:03:30|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.4|3549.4|4
1655913820000|2022-06-22 16:03:40|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.6|3549.6|5
1655913830000|2022-06-22 16:03:50|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3555.1|3549.1|4
1655913840000|2022-06-22 16:04:00|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655913850000|2022-06-22 16:04:10|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.4|3549.4|7
1655913860000|2022-06-22 16:04:20|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1655913880000|2022-06-22 16:04:40|3555.9|3549.9|3555.4|3549.4|3555.9|3549.9|3555.4|3549.4|2
1655913900000|2022-06-22 16:05:00|3555.9|3549.9|3555.4|3549.4|3555.9|3549.9|3555.1|3549.1|4
1655913920000|2022-06-22 16:05:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655913930000|2022-06-22 16:05:30|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1655913940000|2022-06-22 16:05:40|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1655913950000|2022-06-22 16:05:50|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1655913960000|2022-06-22 16:06:00|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.6|3549.6|3
1655913980000|2022-06-22 16:06:20|3554.9|3548.9|3554.4|3548.4|3554.9|3548.9|3554.4|3548.4|2
1655914020000|2022-06-22 16:07:00|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1655914030000|2022-06-22 16:07:10|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1655914080000|2022-06-22 16:08:00|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1655914090000|2022-06-22 16:08:10|3554.9|3548.9|3554.4|3548.4|3555.1|3549.1|3554.4|3548.4|4
1655914100000|2022-06-22 16:08:20|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1655914110000|2022-06-22 16:08:30|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1655914150000|2022-06-22 16:09:10|3554.1|3548.1|3554.4|3548.4|3554.4|3548.4|3554.1|3548.1|2
1655914160000|2022-06-22 16:09:20|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1655914200000|2022-06-22 16:10:00|3554.4|3548.4|3554.6|3548.6|3554.6|3548.6|3554.4|3548.4|2
1655914210000|2022-06-22 16:10:10|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1655914220000|2022-06-22 16:10:20|3555.6|3549.6|3554.1|3548.1|3555.6|3549.6|3554.1|3548.1|2
1655914240000|2022-06-22 16:10:40|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1655914260000|2022-06-22 16:11:00|3553.6|3547.6|3554.4|3548.4|3554.4|3548.4|3553.6|3547.6|4
1655914290000|2022-06-22 16:11:30|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1655914310000|2022-06-22 16:11:50|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1655914330000|2022-06-22 16:12:10|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1655914380000|2022-06-22 16:13:00|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.6|3548.6|3
1655914390000|2022-06-22 16:13:10|3555.4|3549.4|3557.4|3551.4|3557.6|3551.6|3555.4|3549.4|7
1655914440000|2022-06-22 16:14:00|3557.1|3551.1|3557.4|3551.4|3557.4|3551.4|3556.9|3550.9|4
1655914460000|2022-06-22 16:14:20|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1655914470000|2022-06-22 16:14:30|3556.6|3550.6|3556.4|3550.4|3556.6|3550.6|3556.4|3550.4|2
1655914480000|2022-06-22 16:14:40|3556.6|3550.6|3557.1|3551.1|3557.1|3551.1|3556.1|3550.1|8
1655914540000|2022-06-22 16:15:40|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|1
1655914560000|2022-06-22 16:16:00|3556.6|3550.6|3556.4|3550.4|3556.6|3550.6|3556.4|3550.4|2
1655914570000|2022-06-22 16:16:10|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1655914580000|2022-06-22 16:16:20|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1655914590000|2022-06-22 16:16:30|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.1|3548.1|3
1655914610000|2022-06-22 16:16:50|3554.1|3548.1|3554.4|3548.4|3554.4|3548.4|3554.1|3548.1|2
1655914620000|2022-06-22 16:17:00|3554.1|3548.1|3554.9|3548.9|3554.9|3548.9|3554.1|3548.1|3
1655914630000|2022-06-22 16:17:10|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1655914680000|2022-06-22 16:18:00|3555.4|3549.4|3557.1|3551.1|3557.1|3551.1|3555.4|3549.4|2
1655914690000|2022-06-22 16:18:10|3556.6|3550.6|3557.1|3551.1|3557.1|3551.1|3556.4|3550.4|5
1655914700000|2022-06-22 16:18:20|3556.9|3550.9|3557.4|3551.4|3557.4|3551.4|3556.9|3550.9|3
1655914710000|2022-06-22 16:18:30|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|1
1655914720000|2022-06-22 16:18:40|3556.6|3550.6|3556.9|3550.9|3557.1|3551.1|3556.6|3550.6|3
1655914740000|2022-06-22 16:19:00|3556.6|3550.6|3556.4|3550.4|3556.9|3550.9|3556.4|3550.4|7
1655914750000|2022-06-22 16:19:10|3556.9|3550.9|3556.6|3550.6|3556.9|3550.9|3556.6|3550.6|2
1655914760000|2022-06-22 16:19:20|3556.9|3550.9|3556.6|3550.6|3556.9|3550.9|3556.6|3550.6|4
1655914790000|2022-06-22 16:19:50|3556.4|3550.4|3555.9|3549.9|3556.4|3550.4|3555.9|3549.9|2
1655914940000|2022-06-22 16:22:20|3554.9|3548.9|3552.9|3546.9|3554.9|3548.9|3552.9|3546.9|4
1655914950000|2022-06-22 16:22:30|3553.4|3547.4|3553.6|3547.6|3553.6|3547.6|3553.1|3547.1|3
1655914960000|2022-06-22 16:22:40|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1655914970000|2022-06-22 16:22:50|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1655915000000|2022-06-22 16:23:20|3552.9|3546.9|3550.1|3544.1|3552.9|3546.9|3549.4|3543.4|4
1655915010000|2022-06-22 16:23:30|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1655915020000|2022-06-22 16:23:40|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1655915040000|2022-06-22 16:24:00|3550.9|3544.9|3551.9|3545.9|3551.9|3545.9|3550.9|3544.9|4
1655915120000|2022-06-22 16:25:20|3552.1|3546.1|3552.4|3546.4|3552.4|3546.4|3552.1|3546.1|2
1655915200000|2022-06-22 16:26:40|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655915270000|2022-06-22 16:27:50|3552.1|3546.1|3551.9|3545.9|3552.1|3546.1|3551.9|3545.9|2
1655915280000|2022-06-22 16:28:00|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655915310000|2022-06-22 16:28:30|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655915390000|2022-06-22 16:29:50|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655915420000|2022-06-22 16:30:20|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|2
1655915430000|2022-06-22 16:30:30|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655915520000|2022-06-22 16:32:00|3551.6|3545.6|3552.1|3546.1|3552.1|3546.1|3551.6|3545.6|2
1655915530000|2022-06-22 16:32:10|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655915570000|2022-06-22 16:32:50|3552.6|3546.6|3552.4|3546.4|3552.6|3546.6|3552.4|3546.4|2
1655915590000|2022-06-22 16:33:10|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655915640000|2022-06-22 16:34:00|3551.9|3545.9|3552.1|3546.1|3552.1|3546.1|3551.9|3545.9|2
1655915660000|2022-06-22 16:34:20|3552.4|3546.4|3551.9|3545.9|3552.4|3546.4|3551.9|3545.9|5
1655915670000|2022-06-22 16:34:30|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655915680000|2022-06-22 16:34:40|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655915700000|2022-06-22 16:35:00|3552.6|3546.6|3552.1|3546.1|3552.6|3546.6|3551.9|3545.9|3
1655915710000|2022-06-22 16:35:10|3552.4|3546.4|3552.6|3546.6|3552.6|3546.6|3552.4|3546.4|2
1655915750000|2022-06-22 16:35:50|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1655915770000|2022-06-22 16:36:10|3552.1|3546.1|3552.6|3546.6|3552.6|3546.6|3552.1|3546.1|3
1655915780000|2022-06-22 16:36:20|3552.9|3546.9|3552.6|3546.6|3552.9|3546.9|3552.6|3546.6|2
1655915860000|2022-06-22 16:37:40|3552.9|3546.9|3552.6|3546.6|3552.9|3546.9|3552.6|3546.6|2
1655915880000|2022-06-22 16:38:00|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1655915890000|2022-06-22 16:38:10|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655915900000|2022-06-22 16:38:20|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|1
1655915910000|2022-06-22 16:38:30|3552.4|3546.4|3552.1|3546.1|3552.4|3546.4|3552.1|3546.1|2
1655915930000|2022-06-22 16:38:50|3551.9|3545.9|3551.1|3545.1|3551.9|3545.9|3551.1|3545.1|3
1655915940000|2022-06-22 16:39:00|3550.9|3544.9|3550.4|3544.4|3550.9|3544.9|3550.4|3544.4|2
1655915950000|2022-06-22 16:39:10|3550.6|3544.6|3551.4|3545.4|3551.4|3545.4|3550.6|3544.6|3
1655915960000|2022-06-22 16:39:20|3551.1|3545.1|3551.9|3545.9|3551.9|3545.9|3551.1|3545.1|4
1655915970000|2022-06-22 16:39:30|3552.1|3546.1|3551.6|3545.6|3552.1|3546.1|3551.6|3545.6|3
1655916050000|2022-06-22 16:40:50|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655916060000|2022-06-22 16:41:00|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655916080000|2022-06-22 16:41:20|3551.9|3545.9|3552.1|3546.1|3552.1|3546.1|3551.9|3545.9|2
1655916090000|2022-06-22 16:41:30|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655916120000|2022-06-22 16:42:00|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|1
1655916130000|2022-06-22 16:42:10|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655916150000|2022-06-22 16:42:30|3552.6|3546.6|3552.4|3546.4|3552.6|3546.6|3552.4|3546.4|2
1655916180000|2022-06-22 16:43:00|3552.6|3546.6|3552.4|3546.4|3552.6|3546.6|3552.4|3546.4|2
1655916220000|2022-06-22 16:43:40|3553.1|3547.1|3552.4|3546.4|3553.1|3547.1|3552.4|3546.4|2
1655916230000|2022-06-22 16:43:50|3552.1|3546.1|3552.4|3546.4|3552.4|3546.4|3552.1|3546.1|2
1655916240000|2022-06-22 16:44:00|3552.1|3546.1|3551.6|3545.6|3552.1|3546.1|3551.6|3545.6|3
1655916250000|2022-06-22 16:44:10|3551.9|3545.9|3552.4|3546.4|3552.4|3546.4|3551.9|3545.9|3
1655916340000|2022-06-22 16:45:40|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1655916360000|2022-06-22 16:46:00|3551.9|3545.9|3551.6|3545.6|3551.9|3545.9|3551.6|3545.6|2
1655916370000|2022-06-22 16:46:10|3551.4|3545.4|3551.4|3545.4|3551.6|3545.6|3551.1|3545.1|7
1655916390000|2022-06-22 16:46:30|3551.1|3545.1|3551.4|3545.4|3551.4|3545.4|3551.1|3545.1|6
1655916400000|2022-06-22 16:46:40|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|2
1655916410000|2022-06-22 16:46:50|3550.4|3544.4|3549.4|3543.4|3550.4|3544.4|3549.4|3543.4|2
1655916420000|2022-06-22 16:47:00|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1655916480000|2022-06-22 16:48:00|3549.9|3543.9|3550.9|3544.9|3550.9|3544.9|3549.9|3543.9|2
1655916490000|2022-06-22 16:48:10|3551.1|3545.1|3550.9|3544.9|3551.6|3545.6|3550.9|3544.9|5
1655916500000|2022-06-22 16:48:20|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655916510000|2022-06-22 16:48:30|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|2
1655916520000|2022-06-22 16:48:40|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3550.1|3544.1|2
1655916530000|2022-06-22 16:48:50|3550.6|3544.6|3549.9|3543.9|3550.6|3544.6|3549.9|3543.9|2
1655916550000|2022-06-22 16:49:10|3550.1|3544.1|3549.6|3543.6|3550.1|3544.1|3549.6|3543.6|2
1655916570000|2022-06-22 16:49:30|3549.9|3543.9|3549.4|3543.4|3549.9|3543.9|3549.4|3543.4|2
1655916580000|2022-06-22 16:49:40|3549.6|3543.6|3552.1|3546.1|3552.1|3546.1|3549.6|3543.6|4
1655916590000|2022-06-22 16:49:50|3552.4|3546.4|3555.6|3549.6|3555.9|3549.9|3552.4|3546.4|7
1655916600000|2022-06-22 16:50:00|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1655916610000|2022-06-22 16:50:10|3555.1|3549.1|3554.6|3548.6|3555.1|3549.1|3554.4|3548.4|3
1655916620000|2022-06-22 16:50:20|3554.4|3548.4|3554.6|3548.6|3554.6|3548.6|3554.4|3548.4|2
1655916640000|2022-06-22 16:50:40|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.1|3548.1|3
1655916650000|2022-06-22 16:50:50|3554.1|3548.1|3551.4|3545.4|3554.1|3548.1|3551.4|3545.4|4
1655916660000|2022-06-22 16:51:00|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.6|3544.6|4
1655916670000|2022-06-22 16:51:10|3551.4|3545.4|3551.1|3545.1|3551.6|3545.6|3551.1|3545.1|3
1655916680000|2022-06-22 16:51:20|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655916690000|2022-06-22 16:51:30|3551.9|3545.9|3552.4|3546.4|3552.4|3546.4|3551.9|3545.9|3
1655916700000|2022-06-22 16:51:40|3552.1|3546.1|3552.4|3546.4|3552.4|3546.4|3552.1|3546.1|2
1655916720000|2022-06-22 16:52:00|3552.6|3546.6|3552.6|3546.6|3552.9|3546.9|3552.6|3546.6|3
1655916730000|2022-06-22 16:52:10|3552.9|3546.9|3553.6|3547.6|3553.6|3547.6|3552.9|3546.9|5
1655916740000|2022-06-22 16:52:20|3553.4|3547.4|3552.4|3546.4|3553.4|3547.4|3552.4|3546.4|4
1655916750000|2022-06-22 16:52:30|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|1
1655916760000|2022-06-22 16:52:40|3552.4|3546.4|3551.6|3545.6|3552.4|3546.4|3551.4|3545.4|4
1655916780000|2022-06-22 16:53:00|3551.9|3545.9|3551.6|3545.6|3552.1|3546.1|3551.6|3545.6|4
1655916790000|2022-06-22 16:53:10|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1655916810000|2022-06-22 16:53:30|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655916820000|2022-06-22 16:53:40|3551.6|3545.6|3550.4|3544.4|3551.6|3545.6|3550.4|3544.4|3
1655916830000|2022-06-22 16:53:50|3551.4|3545.4|3550.1|3544.1|3551.4|3545.4|3550.1|3544.1|2
1655916850000|2022-06-22 16:54:10|3549.9|3543.9|3550.4|3544.4|3551.1|3545.1|3549.9|3543.9|3
1655916860000|2022-06-22 16:54:20|3550.3|3544.3|3550.1|3544.1|3550.3|3544.3|3550.1|3544.1|2
1655916870000|2022-06-22 16:54:30|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|1
1655916880000|2022-06-22 16:54:40|3548.6|3542.6|3548.4|3542.4|3548.6|3542.6|3547.6|3541.6|6
1655916890000|2022-06-22 16:54:50|3548.6|3542.6|3547.9|3541.9|3548.6|3542.6|3547.9|3541.9|3
1655916900000|2022-06-22 16:55:00|3548.9|3542.9|3548.1|3542.1|3548.9|3542.9|3548.1|3542.1|2
1655916910000|2022-06-22 16:55:10|3548|3542|3548.3|3542.3|3549|3543|3548|3542|4
1655916920000|2022-06-22 16:55:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1655916930000|2022-06-22 16:55:30|3548.3|3542.3|3548|3542|3548.3|3542.3|3547.5|3541.5|6
1655916940000|2022-06-22 16:55:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655916950000|2022-06-22 16:55:50|3549|3543|3547.5|3541.5|3549|3543|3547.5|3541.5|2
1655916960000|2022-06-22 16:56:00|3549|3543|3547.1|3541.1|3549|3543|3547.1|3541.1|6
1655916970000|2022-06-22 16:56:10|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|3
1655917000000|2022-06-22 16:56:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655917010000|2022-06-22 16:56:50|3548.1|3542.1|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|6
1655917020000|2022-06-22 16:57:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1655917030000|2022-06-22 16:57:10|3548|3542|3548.5|3542.5|3548.8|3542.8|3548|3542|4
1655917040000|2022-06-22 16:57:20|3549|3543|3548.3|3542.3|3549|3543|3548.3|3542.3|2
1655917120000|2022-06-22 16:58:40|3548.6|3542.6|3547.4|3541.4|3548.8|3542.8|3547.4|3541.4|5
1655917130000|2022-06-22 16:58:50|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655917150000|2022-06-22 16:59:10|3547.5|3541.5|3546.6|3540.6|3547.8|3541.8|3546.6|3540.6|6
1655917160000|2022-06-22 16:59:20|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|2
1655942520000|2022-06-23 00:02:00|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|1
1655942530000|2022-06-23 00:02:10|3559|3553|3559|3553|3559|3553|3559|3553|1
1655942620000|2022-06-23 00:03:40|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1655942630000|2022-06-23 00:03:50|3557.6|3551.6|3555.9|3549.9|3557.6|3551.6|3555.9|3549.9|4
1655942640000|2022-06-23 00:04:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1655942650000|2022-06-23 00:04:10|3555.9|3549.9|3559.1|3553.1|3559.1|3553.1|3555.9|3549.9|4
1655942660000|2022-06-23 00:04:20|3559.3|3553.3|3560.9|3554.9|3561|3555|3559.3|3553.3|3
1655942670000|2022-06-23 00:04:30|3562.4|3556.4|3559.9|3553.9|3562.4|3556.4|3559.9|3553.9|3
1655942680000|2022-06-23 00:04:40|3559.6|3553.6|3558.9|3552.9|3559.9|3553.9|3558.9|3552.9|8
1655942690000|2022-06-23 00:04:50|3559|3553|3559.1|3553.1|3559.1|3553.1|3557.9|3551.9|3
1655942700000|2022-06-23 00:05:00|3558.9|3552.9|3558.6|3552.6|3559.1|3553.1|3558.6|3552.6|3
1655942720000|2022-06-23 00:05:20|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|1
1655942730000|2022-06-23 00:05:30|3558.3|3552.3|3558.3|3552.3|3559|3553|3558.3|3552.3|4
1655942740000|2022-06-23 00:05:40|3557.9|3551.9|3557.9|3551.9|3558.3|3552.3|3557.9|3551.9|4
1655942750000|2022-06-23 00:05:50|3557.1|3551.1|3557.8|3551.8|3557.8|3551.8|3557.1|3551.1|2
1655942760000|2022-06-23 00:06:00|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3556.5|3550.5|7
1655942770000|2022-06-23 00:06:10|3558.4|3552.4|3557.5|3551.5|3558.4|3552.4|3557.5|3551.5|4
1655942780000|2022-06-23 00:06:20|3557|3551|3557.3|3551.3|3557.9|3551.9|3557|3551|3
1655942790000|2022-06-23 00:06:30|3557.5|3551.5|3557.3|3551.3|3558.1|3552.1|3557.3|3551.3|4
1655942810000|2022-06-23 00:06:50|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1655942820000|2022-06-23 00:07:00|3556.5|3550.5|3555.3|3549.3|3556.5|3550.5|3554.5|3548.5|6
1655942840000|2022-06-23 00:07:20|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1655942850000|2022-06-23 00:07:30|3553.1|3547.1|3554.3|3548.3|3554.3|3548.3|3553.1|3547.1|2
1655942860000|2022-06-23 00:07:40|3554|3548|3555|3549|3555|3549|3554|3548|4
1655942870000|2022-06-23 00:07:50|3554.8|3548.8|3553.6|3547.6|3554.8|3548.8|3553.5|3547.5|4
1655942880000|2022-06-23 00:08:00|3553.4|3547.4|3552.8|3546.8|3553.4|3547.4|3552.8|3546.8|2
1655942900000|2022-06-23 00:08:20|3551.5|3545.5|3552.8|3546.8|3552.8|3546.8|3551.5|3545.5|2
1655942910000|2022-06-23 00:08:30|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1655942930000|2022-06-23 00:08:50|3553.6|3547.6|3553.9|3547.9|3553.9|3547.9|3553.6|3547.6|2
1655942950000|2022-06-23 00:09:10|3553.6|3547.6|3554.3|3548.3|3554.3|3548.3|3553.6|3547.6|3
1655942960000|2022-06-23 00:09:20|3554.5|3548.5|3554.6|3548.6|3554.8|3548.8|3554.5|3548.5|3
1655942970000|2022-06-23 00:09:30|3554.4|3548.4|3554.1|3548.1|3554.4|3548.4|3553.1|3547.1|4
1655942980000|2022-06-23 00:09:40|3554.4|3548.4|3553.6|3547.6|3554.4|3548.4|3553.6|3547.6|2
1655943000000|2022-06-23 00:10:00|3553.9|3547.9|3553.4|3547.4|3553.9|3547.9|3552.6|3546.6|4
1655943040000|2022-06-23 00:10:40|3553.1|3547.1|3552.4|3546.4|3553.1|3547.1|3552.4|3546.4|4
1655943050000|2022-06-23 00:10:50|3552.9|3546.9|3552.4|3546.4|3553.6|3547.6|3552.4|3546.4|3
1655943060000|2022-06-23 00:11:00|3552.6|3546.6|3553.4|3547.4|3553.4|3547.4|3552.6|3546.6|4
1655943080000|2022-06-23 00:11:20|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|1
1655943100000|2022-06-23 00:11:40|3553.5|3547.5|3554.3|3548.3|3554.3|3548.3|3553.5|3547.5|2
1655943110000|2022-06-23 00:11:50|3554|3548|3552.8|3546.8|3554|3548|3552.8|3546.8|2
1655943120000|2022-06-23 00:12:00|3553.1|3547.1|3554.9|3548.9|3554.9|3548.9|3553.1|3547.1|5
1655943170000|2022-06-23 00:12:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1655943180000|2022-06-23 00:13:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1655943320000|2022-06-23 00:15:20|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1655943330000|2022-06-23 00:15:30|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1655943350000|2022-06-23 00:15:50|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|3
1655943360000|2022-06-23 00:16:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1655943370000|2022-06-23 00:16:10|3554.3|3548.3|3553|3547|3554.3|3548.3|3553|3547|3
1655943380000|2022-06-23 00:16:20|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|2
1655943390000|2022-06-23 00:16:30|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|2
1655943400000|2022-06-23 00:16:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655943420000|2022-06-23 00:17:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1655943430000|2022-06-23 00:17:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1655943440000|2022-06-23 00:17:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1655943460000|2022-06-23 00:17:40|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|3
1655943470000|2022-06-23 00:17:50|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|3
1655943520000|2022-06-23 00:18:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1655943550000|2022-06-23 00:19:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1655943730000|2022-06-23 00:22:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655943740000|2022-06-23 00:22:20|3548.8|3542.8|3549|3543|3550.3|3544.3|3547.3|3541.3|8
1655943750000|2022-06-23 00:22:30|3548.8|3542.8|3549.5|3543.5|3549.8|3543.8|3548.8|3542.8|9
1655943760000|2022-06-23 00:22:40|3549.3|3543.3|3548.8|3542.8|3549.4|3543.4|3548.5|3542.5|8
1655943780000|2022-06-23 00:23:00|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|2
1655943790000|2022-06-23 00:23:10|3547|3541|3547.4|3541.4|3548|3542|3547|3541|6
1655943800000|2022-06-23 00:23:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3546.8|3540.8|6
1655943820000|2022-06-23 00:23:40|3547|3541|3548.1|3542.1|3548.1|3542.1|3546.5|3540.5|6
1655943830000|2022-06-23 00:23:50|3547.6|3541.6|3548.1|3542.1|3548.1|3542.1|3547.4|3541.4|4
1655943840000|2022-06-23 00:24:00|3547.6|3541.6|3548.6|3542.6|3548.6|3542.6|3547.6|3541.6|4
1655943850000|2022-06-23 00:24:10|3548.9|3542.9|3547.9|3541.9|3548.9|3542.9|3547.6|3541.6|3
1655943860000|2022-06-23 00:24:20|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1655943900000|2022-06-23 00:25:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1655943930000|2022-06-23 00:25:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1655943980000|2022-06-23 00:26:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655943990000|2022-06-23 00:26:30|3546.5|3540.5|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|3
1655944000000|2022-06-23 00:26:40|3546|3540|3546|3540|3546.3|3540.3|3546|3540|3
1655944010000|2022-06-23 00:26:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655944020000|2022-06-23 00:27:00|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655944040000|2022-06-23 00:27:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655944140000|2022-06-23 00:29:00|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1655944150000|2022-06-23 00:29:10|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655944170000|2022-06-23 00:29:30|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655944210000|2022-06-23 00:30:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1655944270000|2022-06-23 00:31:10|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1655944300000|2022-06-23 00:31:40|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|2
1655944360000|2022-06-23 00:32:40|3543.5|3537.5|3547.4|3541.4|3547.4|3541.4|3543.5|3537.5|4
1655944370000|2022-06-23 00:32:50|3547|3541|3547|3541|3547|3541|3546.1|3540.1|8
1655944390000|2022-06-23 00:33:10|3547.3|3541.3|3546.3|3540.3|3547.3|3541.3|3546.3|3540.3|3
1655944410000|2022-06-23 00:33:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1655944420000|2022-06-23 00:33:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1655944440000|2022-06-23 00:34:00|3545.3|3539.3|3545|3539|3546.3|3540.3|3544.8|3538.8|8
1655944450000|2022-06-23 00:34:10|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1655944470000|2022-06-23 00:34:30|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655944490000|2022-06-23 00:34:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655944530000|2022-06-23 00:35:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1655944540000|2022-06-23 00:35:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655944560000|2022-06-23 00:36:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655944570000|2022-06-23 00:36:10|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655944580000|2022-06-23 00:36:20|3544.8|3538.8|3545.5|3539.5|3546.3|3540.3|3544.8|3538.8|7
1655944600000|2022-06-23 00:36:40|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1655944640000|2022-06-23 00:37:20|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655944730000|2022-06-23 00:38:50|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1655944750000|2022-06-23 00:39:10|3546|3540|3546|3540|3546|3540|3546|3540|1
1655944790000|2022-06-23 00:39:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655944800000|2022-06-23 00:40:00|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1655944810000|2022-06-23 00:40:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655944830000|2022-06-23 00:40:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655944850000|2022-06-23 00:40:50|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1655944860000|2022-06-23 00:41:00|3546|3540|3547.8|3541.8|3547.8|3541.8|3546|3540|3
1655944880000|2022-06-23 00:41:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1655944950000|2022-06-23 00:42:30|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|2
1655944960000|2022-06-23 00:42:40|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655945010000|2022-06-23 00:43:30|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1655945020000|2022-06-23 00:43:40|3547|3541|3547|3541|3547|3541|3547|3541|1
1655945030000|2022-06-23 00:43:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655945040000|2022-06-23 00:44:00|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1655945060000|2022-06-23 00:44:20|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|2
1655945070000|2022-06-23 00:44:30|3544.5|3538.5|3543.8|3537.8|3544.5|3538.5|3543.8|3537.8|2
1655945080000|2022-06-23 00:44:40|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|3
1655945100000|2022-06-23 00:45:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1655945200000|2022-06-23 00:46:40|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|2
1655945220000|2022-06-23 00:47:00|3545.3|3539.3|3545.3|3539.3|3545.5|3539.5|3544.8|3538.8|6
1655945230000|2022-06-23 00:47:10|3545|3539|3545|3539|3545|3539|3544.8|3538.8|3
1655945240000|2022-06-23 00:47:20|3544.3|3538.3|3544.5|3538.5|3544.8|3538.8|3544.3|3538.3|3
1655945250000|2022-06-23 00:47:30|3544|3538|3544|3538|3544|3538|3544|3538|1
1655945280000|2022-06-23 00:48:00|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1655945320000|2022-06-23 00:48:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1655945360000|2022-06-23 00:49:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1655945400000|2022-06-23 00:50:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1655945470000|2022-06-23 00:51:10|3545|3539|3546.8|3540.8|3546.8|3540.8|3545|3539|3
1655945480000|2022-06-23 00:51:20|3547|3541|3547|3541|3547|3541|3547|3541|1
1655945500000|2022-06-23 00:51:40|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1655945510000|2022-06-23 00:51:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1655945550000|2022-06-23 00:52:30|3547|3541|3548|3542|3548.3|3542.3|3547|3541|3
1655945580000|2022-06-23 00:53:00|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.5|3540.5|4
1655945680000|2022-06-23 00:54:40|3546.5|3540.5|3545.8|3539.8|3546.5|3540.5|3545.8|3539.8|4
1655945750000|2022-06-23 00:55:50|3546|3540|3546.8|3540.8|3546.8|3540.8|3546|3540|3
1655945760000|2022-06-23 00:56:00|3546.5|3540.5|3547.8|3541.8|3548|3542|3546.5|3540.5|4
1655945810000|2022-06-23 00:56:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|3
1655945820000|2022-06-23 00:57:00|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1655945840000|2022-06-23 00:57:20|3546|3540|3544.8|3538.8|3546|3540|3544.8|3538.8|3
1655946000000|2022-06-23 01:00:00|3544.5|3538.5|3543.3|3537.3|3544.5|3538.5|3543|3537|7
1655946010000|2022-06-23 01:00:10|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655946040000|2022-06-23 01:00:40|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1655946050000|2022-06-23 01:00:50|3543|3537|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|4
1655946060000|2022-06-23 01:01:00|3542.3|3536.3|3539.4|3533.4|3542.3|3536.3|3539.4|3533.4|14
1655946070000|2022-06-23 01:01:10|3539.6|3533.6|3536.1|3530.1|3539.6|3533.6|3536.1|3530.1|25
1655946080000|2022-06-23 01:01:20|3536.8|3530.8|3534.8|3528.8|3536.8|3530.8|3534.5|3528.5|22
1655946090000|2022-06-23 01:01:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3534|3528|20
1655946100000|2022-06-23 01:01:40|3535.3|3529.3|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|6
1655946110000|2022-06-23 01:01:50|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1655946120000|2022-06-23 01:02:00|3535.9|3529.9|3533.8|3527.8|3535.9|3529.9|3533.8|3527.8|7
1655946130000|2022-06-23 01:02:10|3533|3527|3533.1|3527.1|3534.4|3528.4|3532.8|3526.8|5
1655946140000|2022-06-23 01:02:20|3532.9|3526.9|3532.4|3526.4|3532.9|3526.9|3532.4|3526.4|5
1655946150000|2022-06-23 01:02:30|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|2
1655946160000|2022-06-23 01:02:40|3531.9|3525.9|3532.9|3526.9|3532.9|3526.9|3531.9|3525.9|4
1655946170000|2022-06-23 01:02:50|3534.3|3528.3|3535.5|3529.5|3536.1|3530.1|3534.3|3528.3|4
1655946180000|2022-06-23 01:03:00|3536.5|3530.5|3537.4|3531.4|3537.4|3531.4|3535.9|3529.9|7
1655946190000|2022-06-23 01:03:10|3538.4|3532.4|3539.8|3533.8|3539.9|3533.9|3538.3|3532.3|5
1655946200000|2022-06-23 01:03:20|3539.6|3533.6|3538.9|3532.9|3539.6|3533.6|3537|3531|10
1655946210000|2022-06-23 01:03:30|3538.4|3532.4|3539.1|3533.1|3540.4|3534.4|3538.4|3532.4|14
1655946220000|2022-06-23 01:03:40|3538.9|3532.9|3538.6|3532.6|3539.1|3533.1|3538.4|3532.4|7
1655946230000|2022-06-23 01:03:50|3538.4|3532.4|3538.4|3532.4|3538.9|3532.9|3538.1|3532.1|10
1655946240000|2022-06-23 01:04:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655946250000|2022-06-23 01:04:10|3539.1|3533.1|3540.1|3534.1|3540.6|3534.6|3539.1|3533.1|5
1655946270000|2022-06-23 01:04:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1655946280000|2022-06-23 01:04:40|3540.5|3534.5|3542.1|3536.1|3542.4|3536.4|3540.5|3534.5|8
1655946300000|2022-06-23 01:05:00|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|6
1655946310000|2022-06-23 01:05:10|3542|3536|3541.5|3535.5|3542.3|3536.3|3541.3|3535.3|10
1655946320000|2022-06-23 01:05:20|3542|3536|3541|3535|3542|3536|3539|3533|12
1655946330000|2022-06-23 01:05:30|3540.8|3534.8|3541.5|3535.5|3541.5|3535.5|3540.3|3534.3|9
1655946340000|2022-06-23 01:05:40|3542|3536|3542|3536|3542|3536|3542|3536|1
1655946350000|2022-06-23 01:05:50|3542.3|3536.3|3543.8|3537.8|3543.8|3537.8|3542.3|3536.3|3
1655946360000|2022-06-23 01:06:00|3543.5|3537.5|3543.6|3537.6|3544|3538|3541.9|3535.9|15
1655946370000|2022-06-23 01:06:10|3543.9|3537.9|3543.9|3537.9|3544.6|3538.6|3543.9|3537.9|5
1655946380000|2022-06-23 01:06:20|3544.4|3538.4|3543.6|3537.6|3544.4|3538.4|3543.6|3537.6|3
1655946390000|2022-06-23 01:06:30|3543.4|3537.4|3543|3537|3544.1|3538.1|3543|3537|6
1655946400000|2022-06-23 01:06:40|3542.8|3536.8|3543|3537|3543.3|3537.3|3542.8|3536.8|3
1655946410000|2022-06-23 01:06:50|3542.8|3536.8|3543|3537|3543|3537|3542.3|3536.3|7
1655946420000|2022-06-23 01:07:00|3542.8|3536.8|3541.8|3535.8|3543.3|3537.3|3541.8|3535.8|5
1655946440000|2022-06-23 01:07:20|3542.5|3536.5|3542.3|3536.3|3543|3537|3542.3|3536.3|3
1655946450000|2022-06-23 01:07:30|3542.8|3536.8|3542|3536|3542.8|3536.8|3541.8|3535.8|10
1655946460000|2022-06-23 01:07:40|3541.5|3535.5|3541.5|3535.5|3541.8|3535.8|3541.3|3535.3|4
1655946470000|2022-06-23 01:07:50|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|2
1655946480000|2022-06-23 01:08:00|3542.8|3536.8|3541.8|3535.8|3543|3537|3541.8|3535.8|6
1655946490000|2022-06-23 01:08:10|3541.3|3535.3|3540|3534|3541.3|3535.3|3540|3534|5
1655946500000|2022-06-23 01:08:20|3540.3|3534.3|3540.5|3534.5|3541.3|3535.3|3540.3|3534.3|7
1655946510000|2022-06-23 01:08:30|3540.8|3534.8|3541|3535|3541.5|3535.5|3540.8|3534.8|3
1655946520000|2022-06-23 01:08:40|3540.8|3534.8|3541.5|3535.5|3541.5|3535.5|3540.5|3534.5|5
1655946540000|2022-06-23 01:09:00|3541.8|3535.8|3542|3536|3543.3|3537.3|3541.8|3535.8|8
1655946550000|2022-06-23 01:09:10|3541.6|3535.6|3541.8|3535.8|3541.8|3535.8|3541.6|3535.6|2
1655946560000|2022-06-23 01:09:20|3542.8|3536.8|3543|3537|3543.5|3537.5|3541.9|3535.9|8
1655946570000|2022-06-23 01:09:30|3543.3|3537.3|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|3
1655946580000|2022-06-23 01:09:40|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655946590000|2022-06-23 01:09:50|3543.8|3537.8|3545.3|3539.3|3545.5|3539.5|3543.8|3537.8|8
1655946600000|2022-06-23 01:10:00|3545.5|3539.5|3546.8|3540.8|3547.5|3541.5|3545.5|3539.5|6
1655946610000|2022-06-23 01:10:10|3546.5|3540.5|3547|3541|3547|3541|3545.5|3539.5|10
1655946620000|2022-06-23 01:10:20|3547.3|3541.3|3545.3|3539.3|3547.3|3541.3|3545.3|3539.3|13
1655946630000|2022-06-23 01:10:30|3545.5|3539.5|3544.8|3538.8|3545.8|3539.8|3544|3538|12
1655946640000|2022-06-23 01:10:40|3544.3|3538.3|3544.5|3538.5|3544.8|3538.8|3544.3|3538.3|3
1655946660000|2022-06-23 01:11:00|3543.8|3537.8|3543.5|3537.5|3544|3538|3543.5|3537.5|3
1655946670000|2022-06-23 01:11:10|3543.8|3537.8|3543.3|3537.3|3544|3538|3543|3537|11
1655946680000|2022-06-23 01:11:20|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3542.3|3536.3|10
1655946690000|2022-06-23 01:11:30|3543.5|3537.5|3543.8|3537.8|3543.8|3537.8|3543.5|3537.5|2
1655946700000|2022-06-23 01:11:40|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1655946710000|2022-06-23 01:11:50|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1655946720000|2022-06-23 01:12:00|3543.3|3537.3|3542|3536|3543.3|3537.3|3541.8|3535.8|7
1655946730000|2022-06-23 01:12:10|3542.3|3536.3|3542.5|3536.5|3543.5|3537.5|3542.3|3536.3|7
1655946740000|2022-06-23 01:12:20|3543.3|3537.3|3543|3537|3543.3|3537.3|3542.5|3536.5|8
1655946750000|2022-06-23 01:12:30|3542.8|3536.8|3541.8|3535.8|3542.8|3536.8|3541.8|3535.8|5
1655946760000|2022-06-23 01:12:40|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1655946780000|2022-06-23 01:13:00|3542.3|3536.3|3542|3536|3543|3537|3542|3536|10
1655946790000|2022-06-23 01:13:10|3542.3|3536.3|3543|3537|3543.5|3537.5|3542.3|3536.3|4
1655946800000|2022-06-23 01:13:20|3542.8|3536.8|3543|3537|3543|3537|3542.8|3536.8|2
1655946830000|2022-06-23 01:13:50|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1655946840000|2022-06-23 01:14:00|3543|3537|3543.3|3537.3|3544.3|3538.3|3542.5|3536.5|7
1655946850000|2022-06-23 01:14:10|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|5
1655946860000|2022-06-23 01:14:20|3542.8|3536.8|3543.3|3537.3|3543.3|3537.3|3542.5|3536.5|6
1655946880000|2022-06-23 01:14:40|3543|3537|3543|3537|3543|3537|3543|3537|1
1655946890000|2022-06-23 01:14:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1655946930000|2022-06-23 01:15:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1655946950000|2022-06-23 01:15:50|3541.8|3535.8|3540.5|3534.5|3542.3|3536.3|3540.5|3534.5|5
1655946960000|2022-06-23 01:16:00|3540.8|3534.8|3540.5|3534.5|3541|3535|3540.3|3534.3|7
1655946970000|2022-06-23 01:16:10|3540|3534|3538.8|3532.8|3540|3534|3537.8|3531.8|19
1655946980000|2022-06-23 01:16:20|3539.3|3533.3|3539|3533|3539.5|3533.5|3538.3|3532.3|17
1655946990000|2022-06-23 01:16:30|3538.5|3532.5|3538.3|3532.3|3539.5|3533.5|3538|3532|11
1655947000000|2022-06-23 01:16:40|3538|3532|3539|3533|3539.3|3533.3|3538|3532|5
1655947010000|2022-06-23 01:16:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1655947020000|2022-06-23 01:17:00|3539.5|3533.5|3537.3|3531.3|3539.8|3533.8|3537.3|3531.3|12
1655947030000|2022-06-23 01:17:10|3537.8|3531.8|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|6
1655947040000|2022-06-23 01:17:20|3537.3|3531.3|3537.3|3531.3|3538|3532|3536.8|3530.8|9
1655947050000|2022-06-23 01:17:30|3537.5|3531.5|3536.5|3530.5|3537.8|3531.8|3536.3|3530.3|6
1655947060000|2022-06-23 01:17:40|3536.3|3530.3|3535|3529|3537.3|3531.3|3535|3529|7
1655947070000|2022-06-23 01:17:50|3536|3530|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|10
1655947080000|2022-06-23 01:18:00|3536.8|3530.8|3536.3|3530.3|3538|3532|3536.3|3530.3|10
1655947090000|2022-06-23 01:18:10|3536.8|3530.8|3537|3531|3537.5|3531.5|3536.5|3530.5|8
1655947100000|2022-06-23 01:18:20|3536.5|3530.5|3537|3531|3537|3531|3536|3530|12
1655947110000|2022-06-23 01:18:30|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|2
1655947120000|2022-06-23 01:18:40|3537.3|3531.3|3537.5|3531.5|3538|3532|3536.8|3530.8|11
1655947130000|2022-06-23 01:18:50|3537.8|3531.8|3536.5|3530.5|3537.8|3531.8|3536|3530|5
1655947140000|2022-06-23 01:19:00|3536.3|3530.3|3536.8|3530.8|3537.3|3531.3|3536.3|3530.3|5
1655947160000|2022-06-23 01:19:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1655947200000|2022-06-23 01:20:00|3536.8|3530.8|3538.3|3532.3|3540.5|3534.5|3536.8|3530.8|13
1655947210000|2022-06-23 01:20:10|3540|3534|3538.5|3532.5|3540|3534|3538.3|3532.3|11
1655947260000|2022-06-23 01:21:00|3539|3533|3539.8|3533.8|3540|3534|3539|3533|3
1655947270000|2022-06-23 01:21:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1655947280000|2022-06-23 01:21:20|3540|3534|3541.3|3535.3|3542.8|3536.8|3540|3534|5
1655947290000|2022-06-23 01:21:30|3541|3535|3541|3535|3541|3535|3541|3535|1
1655947320000|2022-06-23 01:22:00|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|4
1655947340000|2022-06-23 01:22:20|3539|3533|3540.3|3534.3|3540.3|3534.3|3539|3533|3
1655947360000|2022-06-23 01:22:40|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|3
1655947380000|2022-06-23 01:23:00|3541.3|3535.3|3541.8|3535.8|3542.8|3536.8|3541.3|3535.3|3
1655947390000|2022-06-23 01:23:10|3540.9|3534.9|3542.3|3536.3|3542.5|3536.5|3540.9|3534.9|4
1655947400000|2022-06-23 01:23:20|3542|3536|3542|3536|3542|3536|3542|3536|1
1655947410000|2022-06-23 01:23:30|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1655947420000|2022-06-23 01:23:40|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1655947430000|2022-06-23 01:23:50|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|7
1655947440000|2022-06-23 01:24:00|3541|3535|3541|3535|3541|3535|3540.8|3534.8|3
1655947450000|2022-06-23 01:24:10|3540.8|3534.8|3540.8|3534.8|3541|3535|3540.8|3534.8|3
1655947490000|2022-06-23 01:24:50|3541|3535|3541|3535|3541|3535|3541|3535|1
1655947500000|2022-06-23 01:25:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1655947510000|2022-06-23 01:25:10|3539.5|3533.5|3541.3|3535.3|3541.8|3535.8|3539.5|3533.5|9
1655947520000|2022-06-23 01:25:20|3540.8|3534.8|3541.5|3535.5|3541.8|3535.8|3540.8|3534.8|10
1655947530000|2022-06-23 01:25:30|3541.8|3535.8|3540.3|3534.3|3541.8|3535.8|3540.3|3534.3|7
1655947560000|2022-06-23 01:26:00|3540|3534|3539.3|3533.3|3540|3534|3539|3533|4
1655947570000|2022-06-23 01:26:10|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1655947580000|2022-06-23 01:26:20|3538.3|3532.3|3537|3531|3538.3|3532.3|3537|3531|6
1655947590000|2022-06-23 01:26:30|3536|3530|3536.8|3530.8|3536.8|3530.8|3536|3530|2
1655947600000|2022-06-23 01:26:40|3536.5|3530.5|3535.8|3529.8|3536.5|3530.5|3535.8|3529.8|6
1655947660000|2022-06-23 01:27:40|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1655947670000|2022-06-23 01:27:50|3534.5|3528.5|3534|3528|3534.5|3528.5|3534|3528|2
1655947820000|2022-06-23 01:30:20|3534.3|3528.3|3537.3|3531.3|3538|3532|3534.3|3528.3|5
1655947830000|2022-06-23 01:30:30|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|3
1655947840000|2022-06-23 01:30:40|3535.5|3529.5|3534.8|3528.8|3537|3531|3534.8|3528.8|8
1655947860000|2022-06-23 01:31:00|3533.5|3527.5|3534|3528|3534.3|3528.3|3533.5|3527.5|3
1655947880000|2022-06-23 01:31:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1655947890000|2022-06-23 01:31:30|3532.3|3526.3|3530.5|3524.5|3532.3|3526.3|3530.5|3524.5|3
1655947930000|2022-06-23 01:32:10|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1655947950000|2022-06-23 01:32:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1655947980000|2022-06-23 01:33:00|3530.8|3524.8|3536.8|3530.8|3537|3531|3530.8|3524.8|11
1655947990000|2022-06-23 01:33:10|3536.5|3530.5|3537|3531|3537.3|3531.3|3536.5|3530.5|5
1655948000000|2022-06-23 01:33:20|3536.8|3530.8|3536.5|3530.5|3537|3531|3536|3530|10
1655948010000|2022-06-23 01:33:30|3536.8|3530.8|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|5
1655948020000|2022-06-23 01:33:40|3537.3|3531.3|3537.5|3531.5|3538.8|3532.8|3537|3531|8
1655948030000|2022-06-23 01:33:50|3537.3|3531.3|3537|3531|3537.5|3531.5|3537|3531|6
1655948040000|2022-06-23 01:34:00|3536|3530|3537.3|3531.3|3537.3|3531.3|3536|3530|8
1655948050000|2022-06-23 01:34:10|3537|3531|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|6
1655948080000|2022-06-23 01:34:40|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1655948090000|2022-06-23 01:34:50|3536|3530|3535.5|3529.5|3536|3530|3535.5|3529.5|2
1655948100000|2022-06-23 01:35:00|3535.3|3529.3|3534.3|3528.3|3535.3|3529.3|3534.3|3528.3|3
1655948170000|2022-06-23 01:36:10|3534|3528|3533.3|3527.3|3534|3528|3533.3|3527.3|5
1655948180000|2022-06-23 01:36:20|3532.5|3526.5|3533|3527|3533|3527|3532.5|3526.5|2
1655948240000|2022-06-23 01:37:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1655948260000|2022-06-23 01:37:40|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1655948280000|2022-06-23 01:38:00|3532.5|3526.5|3531.8|3525.8|3532.5|3526.5|3531.8|3525.8|2
1655948310000|2022-06-23 01:38:30|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1655948390000|2022-06-23 01:39:50|3532.9|3526.9|3533.1|3527.1|3533.4|3527.4|3532.9|3526.9|4
1655948400000|2022-06-23 01:40:00|3532.9|3526.9|3531|3525|3532.9|3526.9|3531|3525|3
1655948410000|2022-06-23 01:40:10|3530.3|3524.3|3531.8|3525.8|3532.9|3526.9|3530.3|3524.3|5
1655948420000|2022-06-23 01:40:20|3530.8|3524.8|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|3
1655948430000|2022-06-23 01:40:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1655948480000|2022-06-23 01:41:20|3531.5|3525.5|3532.5|3526.5|3532.5|3526.5|3531.5|3525.5|2
1655948490000|2022-06-23 01:41:30|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1655948500000|2022-06-23 01:41:40|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|4
1655948510000|2022-06-23 01:41:50|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3533.3|3527.3|3
1655948520000|2022-06-23 01:42:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655948530000|2022-06-23 01:42:10|3534.8|3528.8|3535.8|3529.8|3535.8|3529.8|3534.8|3528.8|2
1655948570000|2022-06-23 01:42:50|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1655948580000|2022-06-23 01:43:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655948590000|2022-06-23 01:43:10|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|4
1655948600000|2022-06-23 01:43:20|3535.8|3529.8|3537|3531|3537.8|3531.8|3535.8|3529.8|5
1655948610000|2022-06-23 01:43:30|3536.8|3530.8|3537.3|3531.3|3537.5|3531.5|3536.3|3530.3|12
1655948620000|2022-06-23 01:43:40|3537|3531|3537|3531|3537.3|3531.3|3537|3531|5
1655948630000|2022-06-23 01:43:50|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|3
1655948640000|2022-06-23 01:44:00|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|2
1655948660000|2022-06-23 01:44:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1655948670000|2022-06-23 01:44:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1655948690000|2022-06-23 01:44:50|3535.8|3529.8|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|4
1655948700000|2022-06-23 01:45:00|3535.8|3529.8|3532|3526|3535.8|3529.8|3531.8|3525.8|7
1655948730000|2022-06-23 01:45:30|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|3
1655948740000|2022-06-23 01:45:40|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|2
1655948750000|2022-06-23 01:45:50|3532|3526|3530.5|3524.5|3532|3526|3530.5|3524.5|5
1655948760000|2022-06-23 01:46:00|3529.8|3523.8|3529.5|3523.5|3530.5|3524.5|3529.5|3523.5|7
1655948770000|2022-06-23 01:46:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|3
1655948780000|2022-06-23 01:46:20|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|6
1655948800000|2022-06-23 01:46:40|3532|3526|3530.5|3524.5|3532.3|3526.3|3530.5|3524.5|10
1655948820000|2022-06-23 01:47:00|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1655948830000|2022-06-23 01:47:10|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1655948850000|2022-06-23 01:47:30|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1655948870000|2022-06-23 01:47:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1655948880000|2022-06-23 01:48:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1655948890000|2022-06-23 01:48:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1655948900000|2022-06-23 01:48:20|3529.3|3523.3|3532.8|3526.8|3532.8|3526.8|3529.3|3523.3|2
1655948910000|2022-06-23 01:48:30|3531.8|3525.8|3532.8|3526.8|3532.8|3526.8|3531.8|3525.8|2
1655948920000|2022-06-23 01:48:40|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1655948940000|2022-06-23 01:49:00|3533|3527|3533|3527|3533|3527|3532.8|3526.8|3
1655948950000|2022-06-23 01:49:10|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1655948960000|2022-06-23 01:49:20|3533|3527|3533|3527|3533|3527|3533|3527|1
1655948970000|2022-06-23 01:49:30|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1655948980000|2022-06-23 01:49:40|3533|3527|3533|3527|3533|3527|3533|3527|1
1655949000000|2022-06-23 01:50:00|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|3
1655949020000|2022-06-23 01:50:20|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1655949030000|2022-06-23 01:50:30|3532.5|3526.5|3532.8|3526.8|3533|3527|3532.5|3526.5|3
1655949050000|2022-06-23 01:50:50|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1655949060000|2022-06-23 01:51:00|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|3
1655949090000|2022-06-23 01:51:30|3531.3|3525.3|3532.3|3526.3|3532.3|3526.3|3531.3|3525.3|2
1655949110000|2022-06-23 01:51:50|3531.3|3525.3|3530.5|3524.5|3532.3|3526.3|3530.3|3524.3|6
1655949120000|2022-06-23 01:52:00|3530.3|3524.3|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|8
1655949130000|2022-06-23 01:52:10|3530|3524|3530|3524|3530|3524|3530|3524|1
1655949150000|2022-06-23 01:52:30|3530.3|3524.3|3530|3524|3530.3|3524.3|3529.5|3523.5|8
1655949160000|2022-06-23 01:52:40|3530.3|3524.3|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|3
1655949170000|2022-06-23 01:52:50|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530|3524|3
1655949180000|2022-06-23 01:53:00|3530.8|3524.8|3531.3|3525.3|3531.3|3525.3|3530.5|3524.5|4
1655949190000|2022-06-23 01:53:10|3531|3525|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|7
1655949200000|2022-06-23 01:53:20|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1655949210000|2022-06-23 01:53:30|3530.5|3524.5|3530.5|3524.5|3530.8|3524.8|3530.5|3524.5|3
1655949220000|2022-06-23 01:53:40|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1655949230000|2022-06-23 01:53:50|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1655949240000|2022-06-23 01:54:00|3530.3|3524.3|3528.8|3522.8|3530.3|3524.3|3528.8|3522.8|2
1655949270000|2022-06-23 01:54:30|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1655949280000|2022-06-23 01:54:40|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1655949300000|2022-06-23 01:55:00|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|3
1655949310000|2022-06-23 01:55:10|3527.8|3521.8|3527.3|3521.3|3527.8|3521.8|3527|3521|7
1655949320000|2022-06-23 01:55:20|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1655949330000|2022-06-23 01:55:30|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|2
1655949340000|2022-06-23 01:55:40|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1655949350000|2022-06-23 01:55:50|3525.3|3519.3|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|3
1655949360000|2022-06-23 01:56:00|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|6
1655949370000|2022-06-23 01:56:10|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525|3519|6
1655949380000|2022-06-23 01:56:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655949400000|2022-06-23 01:56:40|3526.3|3520.3|3527.3|3521.3|3527.5|3521.5|3526.3|3520.3|3
1655949410000|2022-06-23 01:56:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1655949420000|2022-06-23 01:57:00|3526|3520|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|8
1655949430000|2022-06-23 01:57:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1655949450000|2022-06-23 01:57:30|3525.8|3519.8|3526|3520|3526.3|3520.3|3525.5|3519.5|7
1655949460000|2022-06-23 01:57:40|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|4
1655949470000|2022-06-23 01:57:50|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525|3519|5
1655949480000|2022-06-23 01:58:00|3525.5|3519.5|3527|3521|3527.3|3521.3|3525.5|3519.5|14
1655949490000|2022-06-23 01:58:10|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|5
1655949500000|2022-06-23 01:58:20|3526|3520|3525.5|3519.5|3526|3520|3525.3|3519.3|6
1655949510000|2022-06-23 01:58:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1655949520000|2022-06-23 01:58:40|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1655949540000|2022-06-23 01:59:00|3525.5|3519.5|3526.5|3520.5|3527|3521|3525.5|3519.5|5
1655949550000|2022-06-23 01:59:10|3526.8|3520.8|3526.5|3520.5|3527|3521|3526.5|3520.5|9
1655949560000|2022-06-23 01:59:20|3526.3|3520.3|3526.5|3520.5|3527|3521|3526.3|3520.3|5
1655949570000|2022-06-23 01:59:30|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1655949580000|2022-06-23 01:59:40|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|3
1655949600000|2022-06-23 02:00:00|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|5
1655949610000|2022-06-23 02:00:10|3524.1|3518.1|3525.8|3519.8|3525.8|3519.8|3524.1|3518.1|3
1655949630000|2022-06-23 02:00:30|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|3
1655949650000|2022-06-23 02:00:50|3526.3|3520.3|3524.5|3518.5|3526.3|3520.3|3524.5|3518.5|4
1655949660000|2022-06-23 02:01:00|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|5
1655949670000|2022-06-23 02:01:10|3523.5|3517.5|3521.1|3515.1|3523.8|3517.8|3521.1|3513.5|6
1655949680000|2022-06-23 02:01:20|3521.3|3515.3|3519.6|3513.6|3521.3|3515.3|3519.6|3513.6|3
1655949690000|2022-06-23 02:01:30|3519.8|3513.8|3518|3512|3519.8|3513.8|3518|3512|4
1655949700000|2022-06-23 02:01:40|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1655949710000|2022-06-23 02:01:50|3518.8|3512.8|3520.5|3514.5|3520.5|3514.5|3518.8|3512.8|3
1655949730000|2022-06-23 02:02:10|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655949740000|2022-06-23 02:02:20|3521|3515|3520.5|3514.5|3521|3515|3520.3|3514.3|5
1655949750000|2022-06-23 02:02:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1655949760000|2022-06-23 02:02:40|3520|3514|3519|3513|3520|3514|3519|3513|2
1655949770000|2022-06-23 02:02:50|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1655949780000|2022-06-23 02:03:00|3518.8|3512.8|3519.3|3513.3|3519.3|3513.3|3518|3512|5
1655949790000|2022-06-23 02:03:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1655949820000|2022-06-23 02:03:40|3519.3|3513.3|3520.8|3514.8|3520.8|3514.8|3519.3|3513.3|6
1655949830000|2022-06-23 02:03:50|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655949840000|2022-06-23 02:04:00|3521|3515|3520.5|3514.5|3521.8|3515.8|3520.3|3514.3|6
1655949850000|2022-06-23 02:04:10|3521|3515|3521.3|3515.3|3521.5|3515.5|3520.5|3514.5|11
1655949860000|2022-06-23 02:04:20|3521|3515|3521.3|3515.3|3521.8|3515.8|3520.5|3514.5|8
1655949870000|2022-06-23 02:04:30|3520.5|3514.5|3519.4|3513.4|3521.8|3515.8|3519.4|3513.4|10
1655949880000|2022-06-23 02:04:40|3518.9|3512.9|3518.8|3512.8|3518.9|3512.9|3518.8|3512.8|2
1655949890000|2022-06-23 02:04:50|3518.6|3512.6|3518.8|3512.8|3518.8|3512.8|3518.6|3512.6|2
1655949900000|2022-06-23 02:05:00|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|3
1655949910000|2022-06-23 02:05:10|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|6
1655949920000|2022-06-23 02:05:20|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519|3513|3
1655949930000|2022-06-23 02:05:30|3520|3514|3519.8|3513.8|3520|3514|3519.3|3513.3|4
1655949940000|2022-06-23 02:05:40|3519.5|3513.5|3519|3513|3519.5|3513.5|3518.8|3512.8|4
1655949960000|2022-06-23 02:06:00|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|3
1655949970000|2022-06-23 02:06:10|3518|3512|3516.3|3510.3|3518.3|3512.3|3516|3510|5
1655949980000|2022-06-23 02:06:20|3516.5|3510.5|3515.8|3509.8|3516.5|3510.5|3515.8|3509.8|6
1655949990000|2022-06-23 02:06:30|3516|3510|3516|3510|3516|3510|3516|3510|1
1655950010000|2022-06-23 02:06:50|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|3
1655950020000|2022-06-23 02:07:00|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515|3509|4
1655950030000|2022-06-23 02:07:10|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.3|3509.3|6
1655950040000|2022-06-23 02:07:20|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|5
1655950050000|2022-06-23 02:07:30|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1655950060000|2022-06-23 02:07:40|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515|3509|3
1655950070000|2022-06-23 02:07:50|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.3|3509.3|4
1655950080000|2022-06-23 02:08:00|3515.3|3509.3|3516.8|3510.8|3516.8|3510.8|3515.3|3509.3|5
1655950090000|2022-06-23 02:08:10|3516.5|3510.5|3516.3|3510.3|3516.8|3510.8|3515.5|3509.5|12
1655950100000|2022-06-23 02:08:20|3516.5|3510.5|3518.5|3512.5|3518.5|3512.5|3515.8|3509.8|15
1655950110000|2022-06-23 02:08:30|3518.4|3512.4|3520.8|3514.8|3520.8|3514.8|3518.4|3512.4|5
1655950120000|2022-06-23 02:08:40|3520.5|3514.5|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|3
1655950130000|2022-06-23 02:08:50|3519.5|3513.5|3518|3512|3519.5|3513.5|3518|3512|17
1655950140000|2022-06-23 02:09:00|3519|3513|3520.5|3514.5|3520.8|3514.8|3519|3513|10
1655950150000|2022-06-23 02:09:10|3520.8|3514.8|3521|3515|3521|3515|3520.5|3514.5|4
1655950170000|2022-06-23 02:09:30|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655950180000|2022-06-23 02:09:40|3522|3516|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|4
1655950190000|2022-06-23 02:09:50|3522|3516|3523.3|3517.3|3523.3|3517.3|3522|3516|3
1655950200000|2022-06-23 02:10:00|3523.8|3517.8|3524.8|3518.8|3524.8|3518.8|3523.5|3517.5|9
1655950210000|2022-06-23 02:10:10|3524.5|3518.5|3525|3519|3525|3519|3523.5|3517.5|9
1655950220000|2022-06-23 02:10:20|3524.5|3518.5|3524.3|3518.3|3524.8|3518.8|3523.8|3517.8|6
1655950230000|2022-06-23 02:10:30|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|2
1655950240000|2022-06-23 02:10:40|3523.8|3517.8|3524.3|3518.3|3524.8|3518.8|3523.8|3517.8|10
1655950250000|2022-06-23 02:10:50|3524.5|3518.5|3526.3|3520.3|3526.8|3520.8|3524.5|3518.5|10
1655950260000|2022-06-23 02:11:00|3526|3520|3527.3|3521.3|3527.3|3521.3|3526|3520|11
1655950270000|2022-06-23 02:11:10|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.3|3521.3|7
1655950280000|2022-06-23 02:11:20|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|4
1655950290000|2022-06-23 02:11:30|3528|3522|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|12
1655950300000|2022-06-23 02:11:40|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.5|3521.5|7
1655950310000|2022-06-23 02:11:50|3528|3522|3528.3|3522.3|3528.8|3522.8|3528|3522|6
1655950320000|2022-06-23 02:12:00|3527.8|3521.8|3527.5|3521.5|3529.3|3523.3|3527|3521|10
1655950330000|2022-06-23 02:12:10|3528.3|3522.3|3529|3523|3529.3|3523.3|3528|3522|8
1655950340000|2022-06-23 02:12:20|3528.5|3522.5|3525.3|3519.3|3528.5|3522.5|3523|3517|15
1655950350000|2022-06-23 02:12:30|3524.8|3518.8|3523.3|3517.3|3525|3519|3522.3|3516.3|16
1655950360000|2022-06-23 02:12:40|3523.5|3517.5|3523|3517|3523.5|3517.5|3523|3517|3
1655950370000|2022-06-23 02:12:50|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3520.3|3514.3|8
1655950380000|2022-06-23 02:13:00|3521.3|3515.3|3520|3514|3521.3|3515.3|3520|3514|5
1655950390000|2022-06-23 02:13:10|3521.3|3515.3|3520.3|3514.3|3521.3|3515.3|3519.3|3513.3|10
1655950400000|2022-06-23 02:13:20|3520|3514|3519.3|3513.3|3520|3514|3519.3|3513.3|3
1655950410000|2022-06-23 02:13:30|3518.8|3512.8|3519.3|3513.3|3520|3514|3518.3|3512.3|7
1655950420000|2022-06-23 02:13:40|3519|3513|3517.8|3511.8|3519.3|3513.3|3517.5|3511.5|8
1655950430000|2022-06-23 02:13:50|3518|3512|3518.3|3512.3|3519|3513|3517.8|3511.8|9
1655950440000|2022-06-23 02:14:00|3517.8|3511.8|3520|3514|3520.8|3514.8|3517.8|3511.8|11
1655950450000|2022-06-23 02:14:10|3519.8|3513.8|3519|3513|3519.8|3513.8|3519|3513|8
1655950460000|2022-06-23 02:14:20|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3517.8|3511.8|5
1655950470000|2022-06-23 02:14:30|3519.8|3513.8|3517.5|3511.5|3519.8|3513.8|3517.5|3511.5|4
1655950490000|2022-06-23 02:14:50|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1655950500000|2022-06-23 02:15:00|3517.3|3511.3|3517|3511|3517.3|3511.3|3515.8|3509.8|4
1655950520000|2022-06-23 02:15:20|3517.3|3511.3|3517.8|3511.8|3517.8|3511.8|3517.3|3511.3|3
1655950540000|2022-06-23 02:15:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1655950550000|2022-06-23 02:15:50|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1655950570000|2022-06-23 02:16:10|3517.5|3511.5|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|3
1655950580000|2022-06-23 02:16:20|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1655950590000|2022-06-23 02:16:30|3517|3511|3517.8|3511.8|3517.8|3511.8|3517|3511|3
1655950620000|2022-06-23 02:17:00|3518|3512|3518|3512|3518|3512|3518|3512|1
1655950630000|2022-06-23 02:17:10|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1655950640000|2022-06-23 02:17:20|3517|3511|3517|3511|3517|3511|3517|3511|1
1655950680000|2022-06-23 02:18:00|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|2
1655950710000|2022-06-23 02:18:30|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1655950720000|2022-06-23 02:18:40|3518|3512|3518.3|3512.3|3519.3|3513.3|3518|3512|7
1655950730000|2022-06-23 02:18:50|3518.5|3512.5|3518.8|3512.8|3518.8|3512.8|3518.5|3512.5|2
1655950750000|2022-06-23 02:19:10|3518.5|3512.5|3517.3|3511.3|3518.5|3512.5|3517.3|3511.3|4
1655950770000|2022-06-23 02:19:30|3516.5|3510.5|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|3
1655950820000|2022-06-23 02:20:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1655950830000|2022-06-23 02:20:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1655950860000|2022-06-23 02:21:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1655950880000|2022-06-23 02:21:20|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1655950890000|2022-06-23 02:21:30|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1655950920000|2022-06-23 02:22:00|3515|3509|3515|3509|3515.3|3509.3|3515|3509|3
1655951030000|2022-06-23 02:23:50|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1655951040000|2022-06-23 02:24:00|3514.5|3508.5|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|2
1655951090000|2022-06-23 02:24:50|3514.3|3508.3|3515.5|3509.5|3515.5|3509.5|3514.3|3508.3|2
1655951100000|2022-06-23 02:25:00|3515.3|3509.3|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|3
1655951110000|2022-06-23 02:25:10|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1655951120000|2022-06-23 02:25:20|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1655951160000|2022-06-23 02:26:00|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1655951170000|2022-06-23 02:26:10|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1655951180000|2022-06-23 02:26:20|3516|3510|3515.3|3509.3|3516|3510|3515|3509|4
1655951190000|2022-06-23 02:26:30|3515|3509|3515|3509|3515|3509|3515|3509|1
1655951200000|2022-06-23 02:26:40|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1655951210000|2022-06-23 02:26:50|3514.3|3508.3|3515.5|3509.5|3516|3510|3514.3|3508.3|6
1655951220000|2022-06-23 02:27:00|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1655951230000|2022-06-23 02:27:10|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1655951270000|2022-06-23 02:27:50|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1655951280000|2022-06-23 02:28:00|3514.8|3508.8|3514.5|3508.5|3514.8|3508.8|3514.5|3508.5|2
1655951290000|2022-06-23 02:28:10|3515.8|3509.8|3516|3510|3516.8|3510.8|3515.3|3509.3|10
1655951300000|2022-06-23 02:28:20|3516.3|3510.3|3516.5|3510.5|3516.8|3510.8|3516.3|3510.3|4
1655951310000|2022-06-23 02:28:30|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1655951320000|2022-06-23 02:28:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1655951330000|2022-06-23 02:28:50|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1655951340000|2022-06-23 02:29:00|3516.5|3510.5|3515.3|3509.3|3516.5|3510.5|3515.3|3509.3|8
1655951360000|2022-06-23 02:29:20|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1655951370000|2022-06-23 02:29:30|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1655951400000|2022-06-23 02:30:00|3515.8|3509.8|3516.5|3510.5|3516.5|3510.5|3515.3|3509.3|9
1655951410000|2022-06-23 02:30:10|3516|3510|3515.3|3509.3|3516.5|3510.5|3515|3509|15
1655951420000|2022-06-23 02:30:20|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|5
1655951430000|2022-06-23 02:30:30|3516|3510|3515.5|3509.5|3516|3510|3515.3|3509.3|3
1655951440000|2022-06-23 02:30:40|3516|3510|3515.8|3509.8|3516|3510|3515.3|3509.3|7
1655951450000|2022-06-23 02:30:50|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|4
1655951460000|2022-06-23 02:31:00|3516|3510|3515.8|3509.8|3516|3510|3515.5|3509.5|6
1655951470000|2022-06-23 02:31:10|3516|3510|3515.3|3509.3|3516|3510|3515.3|3509.3|4
1655951480000|2022-06-23 02:31:20|3515|3509|3515.5|3509.5|3516|3510|3515|3509|3
1655951490000|2022-06-23 02:31:30|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|6
1655951500000|2022-06-23 02:31:40|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515|3509|5
1655951520000|2022-06-23 02:32:00|3516|3510|3516|3510|3516|3510|3515.8|3509.8|3
1655951540000|2022-06-23 02:32:20|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1655951550000|2022-06-23 02:32:30|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1655951560000|2022-06-23 02:32:40|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1655951570000|2022-06-23 02:32:50|3515|3509|3515|3509|3515.5|3509.5|3515|3509|3
1655951590000|2022-06-23 02:33:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1655951600000|2022-06-23 02:33:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1655951620000|2022-06-23 02:33:40|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1655951680000|2022-06-23 02:34:40|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1655951700000|2022-06-23 02:35:00|3514|3508|3514|3508|3514|3508|3514|3508|1
1655951710000|2022-06-23 02:35:10|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1655951720000|2022-06-23 02:35:20|3514.3|3508.3|3514|3508|3514.3|3508.3|3514|3508|2
1655951730000|2022-06-23 02:35:30|3513.8|3507.8|3513.8|3507.8|3514|3508|3513.8|3507.8|3
1655951740000|2022-06-23 02:35:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1655951750000|2022-06-23 02:35:50|3514.5|3508.5|3514|3508|3514.5|3508.5|3513.5|3507.5|4
1655951760000|2022-06-23 02:36:00|3514.3|3508.3|3515|3509|3515|3509|3514.3|3508.3|6
1655951770000|2022-06-23 02:36:10|3514.8|3508.8|3515|3509|3515|3509|3514.8|3508.8|2
1655951790000|2022-06-23 02:36:30|3516|3510|3515|3509|3516|3510|3515|3509|2
1655951810000|2022-06-23 02:36:50|3514.8|3508.8|3514.5|3508.5|3514.8|3508.8|3514.5|3508.5|2
1655951820000|2022-06-23 02:37:00|3514.3|3508.3|3514|3508|3514.5|3508.5|3514|3508|5
1655951840000|2022-06-23 02:37:20|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1655951850000|2022-06-23 02:37:30|3514|3508|3514|3508|3514|3508|3513.8|3507.8|3
1655951860000|2022-06-23 02:37:40|3515.1|3509.1|3514.3|3508.3|3515.1|3509.1|3514|3508|10
1655951870000|2022-06-23 02:37:50|3513.8|3507.8|3513.5|3507.5|3514.3|3508.3|3513.5|3507.5|9
1655951940000|2022-06-23 02:39:00|3514.8|3508.8|3514.3|3508.3|3514.8|3508.8|3514.3|3508.3|2
1655951950000|2022-06-23 02:39:10|3514.5|3508.5|3514.5|3508.5|3514.8|3508.8|3514.5|3508.5|3
1655951960000|2022-06-23 02:39:20|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1655951980000|2022-06-23 02:39:40|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1655952000000|2022-06-23 02:40:00|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1655952020000|2022-06-23 02:40:20|3514|3508|3514|3508|3514|3508|3513.8|3507.8|5
1655952030000|2022-06-23 02:40:30|3513.8|3507.8|3514|3508|3514|3508|3513.8|3507.8|2
1655952050000|2022-06-23 02:40:50|3513.8|3507.8|3513.5|3507.5|3514|3508|3513.5|3507.5|4
1655952060000|2022-06-23 02:41:00|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1655952070000|2022-06-23 02:41:10|3514|3508|3514.3|3508.3|3514.8|3508.8|3514|3508|3
1655952090000|2022-06-23 02:41:30|3514|3508|3513.5|3507.5|3514.3|3508.3|3513.5|3507.5|5
1655952100000|2022-06-23 02:41:40|3513.8|3507.8|3514|3508|3514|3508|3513.8|3507.8|2
1655952110000|2022-06-23 02:41:50|3514.8|3508.8|3514.3|3508.3|3514.8|3508.8|3514.3|3508.3|2
1655952120000|2022-06-23 02:42:00|3514|3508|3514|3508|3514|3508|3513.8|3507.8|3
1655952130000|2022-06-23 02:42:10|3513.8|3507.8|3511|3505|3513.8|3507.8|3511|3505|6
1655952140000|2022-06-23 02:42:20|3511.3|3505.3|3513|3507|3513|3507|3511.3|3505.3|2
1655952150000|2022-06-23 02:42:30|3512.9|3506.9|3512.5|3506.5|3512.9|3506.9|3511.3|3505.3|8
1655952160000|2022-06-23 02:42:40|3513|3507|3512.8|3506.8|3513.3|3507.3|3512.8|3506.8|4
1655952170000|2022-06-23 02:42:50|3513|3507|3512.5|3506.5|3513|3507|3512|3506|9
1655952180000|2022-06-23 02:43:00|3512.8|3506.8|3513.3|3507.3|3513.5|3507.5|3512.8|3506.8|7
1655952190000|2022-06-23 02:43:10|3513|3507|3513|3507|3513|3507|3513|3507|1
1655952210000|2022-06-23 02:43:30|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3513.3|3507.3|2
1655952220000|2022-06-23 02:43:40|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1655952230000|2022-06-23 02:43:50|3513.5|3507.5|3513|3507|3513.5|3507.5|3513|3507|3
1655952240000|2022-06-23 02:44:00|3512.3|3506.3|3510.5|3504.5|3512.3|3506.3|3510.5|3504.5|5
1655952250000|2022-06-23 02:44:10|3510.3|3504.3|3511.3|3505.3|3512|3506|3510.3|3504.3|4
1655952260000|2022-06-23 02:44:20|3510.3|3504.3|3510|3504|3510.5|3504.5|3510|3504|5
1655952280000|2022-06-23 02:44:40|3510.3|3504.3|3510|3504|3510.8|3504.8|3510|3504|5
1655952300000|2022-06-23 02:45:00|3510.3|3504.3|3512.3|3506.3|3513.8|3507.8|3510.3|3504.3|16
1655952310000|2022-06-23 02:45:10|3513|3507|3514|3508|3515|3509|3513|3507|12
1655952320000|2022-06-23 02:45:20|3513.5|3507.5|3513.3|3507.3|3514.3|3508.3|3513.3|3507.3|17
1655952330000|2022-06-23 02:45:30|3513.5|3507.5|3514|3508|3514|3508|3513|3507|8
1655952340000|2022-06-23 02:45:40|3514.3|3508.3|3512.8|3506.8|3515|3509|3512.5|3506.5|10
1655952350000|2022-06-23 02:45:50|3513|3507|3512.8|3506.8|3513|3507|3512.3|3506.3|7
1655952360000|2022-06-23 02:46:00|3514|3508|3513.3|3507.3|3514|3508|3512.5|3506.5|6
1655952370000|2022-06-23 02:46:10|3513|3507|3512.8|3506.8|3513|3507|3512.3|3506.3|8
1655952380000|2022-06-23 02:46:20|3513|3507|3513|3507|3514|3508|3511.8|3505.8|15
1655952390000|2022-06-23 02:46:30|3514|3508|3514|3508|3514.5|3508.5|3513.8|3507.8|7
1655952400000|2022-06-23 02:46:40|3514.5|3508.5|3514|3508|3514.5|3508.5|3513.8|3507.8|6
1655952410000|2022-06-23 02:46:50|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1655952420000|2022-06-23 02:47:00|3514|3508|3514|3508|3514.3|3508.3|3513.8|3507.8|5
1655952430000|2022-06-23 02:47:10|3514.3|3508.3|3514.8|3508.8|3514.8|3508.8|3514|3508|4
1655952440000|2022-06-23 02:47:20|3514.5|3508.5|3515.3|3509.3|3515.3|3509.3|3514.3|3508.3|4
1655952450000|2022-06-23 02:47:30|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515|3509|6
1655952460000|2022-06-23 02:47:40|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1655952470000|2022-06-23 02:47:50|3516.3|3510.3|3515.5|3509.5|3516.3|3510.3|3515.5|3509.5|4
1655952490000|2022-06-23 02:48:10|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1655952500000|2022-06-23 02:48:20|3515.8|3509.8|3518.5|3512.5|3518.5|3512.5|3515.8|3509.8|8
1655952510000|2022-06-23 02:48:30|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1655952520000|2022-06-23 02:48:40|3519.8|3513.8|3518.8|3512.8|3519.8|3513.8|3518.5|3512.5|7
1655952530000|2022-06-23 02:48:50|3519.3|3513.3|3521.3|3515.3|3521.3|3515.3|3519.3|3513.3|8
1655952540000|2022-06-23 02:49:00|3519.8|3513.8|3518.5|3512.5|3520|3514|3518.5|3512.5|6
1655952550000|2022-06-23 02:49:10|3519|3513|3520|3514|3520|3514|3519|3513|3
1655952560000|2022-06-23 02:49:20|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|3
1655952570000|2022-06-23 02:49:30|3520|3514|3520.5|3514.5|3520.5|3514.5|3520|3514|3
1655952580000|2022-06-23 02:49:40|3520.8|3514.8|3520.3|3514.3|3521|3515|3520|3514|9
1655952590000|2022-06-23 02:49:50|3520.5|3514.5|3521|3515|3521|3515|3520.5|3514.5|2
1655952600000|2022-06-23 02:50:00|3521.3|3515.3|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|7
1655952610000|2022-06-23 02:50:10|3520.3|3514.3|3523.9|3517.9|3523.9|3517.9|3520.3|3514.3|3
1655952620000|2022-06-23 02:50:20|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655952630000|2022-06-23 02:50:30|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655952640000|2022-06-23 02:50:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|4
1655952650000|2022-06-23 02:50:50|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|4
1655952660000|2022-06-23 02:51:00|3523|3517|3522.9|3516.9|3523|3517|3522.9|3516.9|2
1655952670000|2022-06-23 02:51:10|3523|3517|3521.1|3515.1|3523|3517|3521.1|3515.1|5
1655952680000|2022-06-23 02:51:20|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3521|3515|4
1655952700000|2022-06-23 02:51:40|3522|3516|3522|3516|3522|3516|3522|3516|1
1655952720000|2022-06-23 02:52:00|3521.8|3515.8|3522|3516|3522.5|3516.5|3521.5|3515.5|9
1655952730000|2022-06-23 02:52:10|3523.3|3517.3|3523.6|3517.6|3523.6|3517.6|3523.3|3517.3|2
1655952740000|2022-06-23 02:52:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1655952750000|2022-06-23 02:52:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655952770000|2022-06-23 02:52:50|3524|3518|3522.9|3516.9|3524|3518|3521.5|3515.5|6
1655952780000|2022-06-23 02:53:00|3523.3|3517.3|3521|3515|3523.4|3517.4|3521|3515|9
1655952790000|2022-06-23 02:53:10|3520|3514|3520|3514|3520|3514|3519.8|3513.8|3
1655952810000|2022-06-23 02:53:30|3520.3|3514.3|3524|3518|3524|3518|3520.3|3514.3|5
1655952830000|2022-06-23 02:53:50|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|3
1655952840000|2022-06-23 02:54:00|3523|3517|3522.3|3516.3|3523|3517|3521.8|3515.8|5
1655952850000|2022-06-23 02:54:10|3522.5|3516.5|3523|3517|3523.3|3517.3|3522.5|3516.5|3
1655952860000|2022-06-23 02:54:20|3522.8|3516.8|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|3
1655952870000|2022-06-23 02:54:30|3522|3516|3521.5|3515.5|3522.3|3516.3|3520.5|3514.5|10
1655952880000|2022-06-23 02:54:40|3521.8|3515.8|3522|3516|3522.8|3516.8|3521.8|3515.8|5
1655952890000|2022-06-23 02:54:50|3522.3|3516.3|3520.3|3514.3|3522.8|3516.8|3520.3|3514.3|5
1655952910000|2022-06-23 02:55:10|3520|3514|3520|3514|3520|3514|3520|3514|1
1655952930000|2022-06-23 02:55:30|3520.3|3514.3|3520.8|3514.8|3521.3|3515.3|3520.3|3514.3|3
1655952940000|2022-06-23 02:55:40|3519.3|3513.3|3519.3|3513.3|3519.4|3513.4|3519.3|3513.3|3
1655952950000|2022-06-23 02:55:50|3518.9|3512.9|3517.5|3511.5|3518.9|3512.9|3516.8|3510.8|6
1655952960000|2022-06-23 02:56:00|3517.8|3511.8|3518|3512|3518.3|3512.3|3517.8|3511.8|4
1655952980000|2022-06-23 02:56:20|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|3
1655952990000|2022-06-23 02:56:30|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|3
1655953000000|2022-06-23 02:56:40|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1655953040000|2022-06-23 02:57:20|3517.8|3511.8|3517|3511|3517.8|3511.8|3516.8|3510.8|4
1655953050000|2022-06-23 02:57:30|3517.3|3511.3|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|3
1655953060000|2022-06-23 02:57:40|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1655953080000|2022-06-23 02:58:00|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|7
1655953090000|2022-06-23 02:58:10|3516.3|3510.3|3515.6|3509.6|3516.3|3510.3|3515.6|3509.6|2
1655953110000|2022-06-23 02:58:30|3515|3509|3515|3509|3515|3509|3515|3509|1
1655953130000|2022-06-23 02:58:50|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1655953140000|2022-06-23 02:59:00|3513.3|3507.3|3513.5|3507.5|3514.3|3508.3|3513|3507|5
1655953150000|2022-06-23 02:59:10|3513.3|3507.3|3511.6|3505.6|3513.5|3507.5|3511.5|3505.5|5
1655953160000|2022-06-23 02:59:20|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1655953170000|2022-06-23 02:59:30|3511.3|3505.3|3512.5|3506.5|3512.5|3506.5|3511.3|3505.3|2
1655953180000|2022-06-23 02:59:40|3510.8|3504.8|3511|3505|3511|3505|3510.8|3504.8|2
1655953200000|2022-06-23 03:00:00|3511.3|3505.3|3512.3|3506.3|3512.3|3506.3|3511.3|3505.3|3
1655953210000|2022-06-23 03:00:10|3512.5|3506.5|3513.8|3507.8|3513.8|3507.8|3512.5|3506.5|4
1655953220000|2022-06-23 03:00:20|3513.5|3507.5|3513.3|3507.3|3513.5|3507.5|3513.3|3507.3|2
1655953240000|2022-06-23 03:00:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1655953250000|2022-06-23 03:00:50|3514|3508|3514|3508|3514|3508|3514|3508|1
1655953260000|2022-06-23 03:01:00|3513.8|3507.8|3514|3508|3514|3508|3513.8|3507.8|2
1655953270000|2022-06-23 03:01:10|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1655953280000|2022-06-23 03:01:20|3513.5|3507.5|3512.5|3506.5|3513.5|3507.5|3512.5|3506.5|3
1655953330000|2022-06-23 03:02:10|3512.8|3506.8|3513.3|3507.3|3513.5|3507.5|3512.8|3506.8|5
1655953340000|2022-06-23 03:02:20|3513.5|3507.5|3513.3|3507.3|3513.5|3507.5|3513.3|3507.3|2
1655953350000|2022-06-23 03:02:30|3513|3507|3512.8|3506.8|3513|3507|3512.8|3506.8|2
1655953360000|2022-06-23 03:02:40|3512.3|3506.3|3512|3506|3512.3|3506.3|3512|3506|2
1655953370000|2022-06-23 03:02:50|3512.3|3506.3|3513|3507|3513|3507|3512.3|3506.3|4
1655953400000|2022-06-23 03:03:20|3514|3508|3513.8|3507.8|3514|3508|3513.8|3507.8|2
1655953420000|2022-06-23 03:03:40|3513.5|3507.5|3513.3|3507.3|3513.5|3507.5|3513.3|3507.3|2
1655953430000|2022-06-23 03:03:50|3513|3507|3513|3507|3513|3507|3512.8|3506.8|3
1655953440000|2022-06-23 03:04:00|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1655953460000|2022-06-23 03:04:20|3513|3507|3512.8|3506.8|3513|3507|3512.8|3506.8|2
1655953490000|2022-06-23 03:04:50|3513|3507|3513|3507|3513|3507|3512.8|3506.8|3
1655953500000|2022-06-23 03:05:00|3512.8|3506.8|3512.5|3506.5|3512.8|3506.8|3512.5|3506.5|2
1655953560000|2022-06-23 03:06:00|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1655953570000|2022-06-23 03:06:10|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1655953590000|2022-06-23 03:06:30|3512|3506|3512|3506|3512|3506|3512|3506|1
1655953620000|2022-06-23 03:07:00|3511.8|3505.8|3510|3504|3511.8|3505.8|3510|3504|4
1655953630000|2022-06-23 03:07:10|3509.8|3503.8|3509.3|3503.3|3509.8|3503.8|3509.3|3503.3|3
1655953640000|2022-06-23 03:07:20|3509.8|3503.8|3510|3504|3510.3|3504.3|3509.8|3503.8|5
1655953650000|2022-06-23 03:07:30|3509.8|3503.8|3508.3|3502.3|3509.8|3503.8|3508.3|3502.3|2
1655953660000|2022-06-23 03:07:40|3508|3502|3506.4|3500.4|3508|3502|3506.4|3500.4|4
1655953670000|2022-06-23 03:07:50|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1655953680000|2022-06-23 03:08:00|3506.3|3500.3|3508|3502|3508|3502|3506.3|3500.3|3
1655953690000|2022-06-23 03:08:10|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|1
1655953710000|2022-06-23 03:08:30|3508|3502|3508|3502|3508|3502|3508|3502|1
1655953720000|2022-06-23 03:08:40|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1655953730000|2022-06-23 03:08:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655953740000|2022-06-23 03:09:00|3506.5|3500.5|3505.5|3499.5|3506.6|3500.6|3505.5|3499.5|6
1655953750000|2022-06-23 03:09:10|3505.8|3499.8|3506|3500|3506|3500|3505.8|3499.8|2
1655953760000|2022-06-23 03:09:20|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|1
1655953780000|2022-06-23 03:09:40|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1655953790000|2022-06-23 03:09:50|3505|3499|3505.3|3499.3|3505.5|3499.5|3505|3499|3
1655953800000|2022-06-23 03:10:00|3505|3499|3505|3499|3505|3499|3505|3499|1
1655953810000|2022-06-23 03:10:10|3505.3|3499.3|3506.3|3500.3|3506.5|3500.5|3505.3|3499.3|4
1655953820000|2022-06-23 03:10:20|3506.5|3500.5|3507|3501|3507|3501|3506.5|3500.5|3
1655953830000|2022-06-23 03:10:30|3507.3|3501.3|3508.5|3502.5|3508.5|3502.5|3507.3|3501.3|9
1655953840000|2022-06-23 03:10:40|3508.8|3502.8|3509.3|3503.3|3510|3504|3508.8|3502.8|5
1655953850000|2022-06-23 03:10:50|3509|3503|3509|3503|3509|3503|3509|3503|1
1655953860000|2022-06-23 03:11:00|3509.3|3503.3|3509|3503|3509.3|3503.3|3509|3503|2
1655953890000|2022-06-23 03:11:30|3508.8|3502.8|3508.8|3502.8|3509|3503|3508.8|3502.8|3
1655953900000|2022-06-23 03:11:40|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1655953940000|2022-06-23 03:12:20|3509.8|3503.8|3511|3505|3511|3505|3509.8|3503.8|2
1655953970000|2022-06-23 03:12:50|3511.5|3505.5|3512|3506|3512|3506|3511.5|3505.5|3
1655953990000|2022-06-23 03:13:10|3512.3|3506.3|3512|3506|3512.3|3506.3|3512|3506|4
1655954000000|2022-06-23 03:13:20|3512.3|3506.3|3513.3|3507.3|3513.3|3507.3|3512.3|3506.3|3
1655954020000|2022-06-23 03:13:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1655954030000|2022-06-23 03:13:50|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1655954050000|2022-06-23 03:14:10|3514|3508|3514|3508|3514|3508|3514|3508|1
1655954060000|2022-06-23 03:14:20|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1655954090000|2022-06-23 03:14:50|3514|3508|3514|3508|3514|3508|3514|3508|1
1655954100000|2022-06-23 03:15:00|3513.8|3507.8|3513.8|3507.8|3514|3508|3513.8|3507.8|3
1655954110000|2022-06-23 03:15:10|3513.5|3507.5|3513.8|3507.8|3513.8|3507.8|3513.5|3507.5|2
1655954120000|2022-06-23 03:15:20|3516|3510|3516.8|3510.8|3517.3|3511.3|3516|3510|4
1655954130000|2022-06-23 03:15:30|3517|3511|3517|3511|3517|3511|3517|3511|1
1655954140000|2022-06-23 03:15:40|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|3
1655954200000|2022-06-23 03:16:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1655954230000|2022-06-23 03:17:10|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1655954240000|2022-06-23 03:17:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1655954270000|2022-06-23 03:17:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1655954290000|2022-06-23 03:18:10|3515.3|3509.3|3516.3|3510.3|3516.8|3510.8|3515.3|3509.3|4
1655954300000|2022-06-23 03:18:20|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1655954310000|2022-06-23 03:18:30|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|2
1655954320000|2022-06-23 03:18:40|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1655954330000|2022-06-23 03:18:50|3516|3510|3517|3511|3517|3511|3516|3510|7
1655954340000|2022-06-23 03:19:00|3517.3|3511.3|3517.5|3511.5|3518|3512|3517.3|3511.3|6
1655954360000|2022-06-23 03:19:20|3517.8|3511.8|3518.5|3512.5|3518.5|3512.5|3517.8|3511.8|3
1655954380000|2022-06-23 03:19:40|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1655954390000|2022-06-23 03:19:50|3518.8|3512.8|3520.3|3514.3|3520.3|3514.3|3518.5|3512.5|6
1655954400000|2022-06-23 03:20:00|3520|3514|3520|3514|3520|3514|3520|3514|1
1655954410000|2022-06-23 03:20:10|3520.3|3514.3|3521.5|3515.5|3521.5|3515.5|3520.3|3514.3|3
1655954420000|2022-06-23 03:20:20|3521.8|3515.8|3522|3516|3522.3|3516.3|3521.8|3515.8|4
1655954430000|2022-06-23 03:20:30|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1655954440000|2022-06-23 03:20:40|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|3
1655954450000|2022-06-23 03:20:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655954460000|2022-06-23 03:21:00|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3521.5|3515.5|4
1655954480000|2022-06-23 03:21:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655954510000|2022-06-23 03:21:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655954520000|2022-06-23 03:22:00|3522.3|3516.3|3521.3|3515.3|3522.3|3516.3|3521.3|3515.3|5
1655954540000|2022-06-23 03:22:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655954550000|2022-06-23 03:22:30|3522|3516|3522|3516|3522|3516|3522|3516|1
1655954560000|2022-06-23 03:22:40|3522.3|3516.3|3522.5|3516.5|3523.3|3517.3|3522.3|3516.3|4
1655954570000|2022-06-23 03:22:50|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1655954580000|2022-06-23 03:23:00|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1655954590000|2022-06-23 03:23:10|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1655954600000|2022-06-23 03:23:20|3522.3|3516.3|3523|3517|3523.5|3517.5|3522.3|3516.3|4
1655954620000|2022-06-23 03:23:40|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655954630000|2022-06-23 03:23:50|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1655954640000|2022-06-23 03:24:00|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|3
1655954650000|2022-06-23 03:24:10|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655954670000|2022-06-23 03:24:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655954690000|2022-06-23 03:24:50|3522.5|3516.5|3523|3517|3523.8|3517.8|3522.5|3516.5|3
1655954700000|2022-06-23 03:25:00|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|3
1655954720000|2022-06-23 03:25:20|3522.8|3516.8|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|3
1655954730000|2022-06-23 03:25:30|3522|3516|3519|3513|3522|3516|3519|3513|4
1655954740000|2022-06-23 03:25:40|3519.3|3513.3|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|4
1655954750000|2022-06-23 03:25:50|3519.5|3513.5|3518|3512|3519.5|3513.5|3517.8|3511.8|5
1655954760000|2022-06-23 03:26:00|3518.3|3512.3|3516.8|3510.8|3518.3|3512.3|3516.5|3510.5|6
1655954770000|2022-06-23 03:26:10|3517|3511|3516.3|3510.3|3517.3|3511.3|3516.3|3510.3|6
1655954780000|2022-06-23 03:26:20|3515.5|3509.5|3517|3511|3518.3|3512.3|3515.5|3509.5|10
1655954790000|2022-06-23 03:26:30|3516.8|3510.8|3518.5|3512.5|3518.8|3512.8|3516.8|3510.8|7
1655954800000|2022-06-23 03:26:40|3519|3513|3519.3|3513.3|3520.5|3514.5|3518.6|3512.6|9
1655954810000|2022-06-23 03:26:50|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.5|3513.5|7
1655954820000|2022-06-23 03:27:00|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1655954830000|2022-06-23 03:27:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655954840000|2022-06-23 03:27:20|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1655954850000|2022-06-23 03:27:30|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|3
1655954860000|2022-06-23 03:27:40|3520.5|3514.5|3520|3514|3520.5|3514.5|3520|3514|3
1655954870000|2022-06-23 03:27:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1655954880000|2022-06-23 03:28:00|3520|3514|3519.5|3513.5|3520.3|3514.3|3518.3|3512.3|8
1655954890000|2022-06-23 03:28:10|3519.8|3513.8|3520.3|3514.3|3520.5|3514.5|3519.8|3513.8|5
1655954900000|2022-06-23 03:28:20|3520|3514|3519.8|3513.8|3520|3514|3519.5|3513.5|3
1655954910000|2022-06-23 03:28:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1655954920000|2022-06-23 03:28:40|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1655954930000|2022-06-23 03:28:50|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1655954940000|2022-06-23 03:29:00|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1655954970000|2022-06-23 03:29:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1655954980000|2022-06-23 03:29:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655954990000|2022-06-23 03:29:50|3520.5|3514.5|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|5
1655955000000|2022-06-23 03:30:00|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1655955010000|2022-06-23 03:30:10|3520|3514|3520|3514|3520|3514|3520|3514|1
1655955020000|2022-06-23 03:30:20|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1655955030000|2022-06-23 03:30:30|3519.8|3513.8|3518.3|3512.3|3519.8|3513.8|3518.3|3512.3|3
1655955040000|2022-06-23 03:30:40|3518.5|3512.5|3520|3514|3520.1|3514.1|3518.5|3512.5|5
1655955050000|2022-06-23 03:30:50|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1655955060000|2022-06-23 03:31:00|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3518.5|3512.5|5
1655955070000|2022-06-23 03:31:10|3519|3513|3518.5|3512.5|3519|3513|3518|3512|5
1655955080000|2022-06-23 03:31:20|3518.3|3512.3|3518.8|3512.8|3518.8|3512.8|3518.3|3512.3|3
1655955090000|2022-06-23 03:31:30|3519|3513|3519|3513|3519|3513|3519|3513|1
1655955100000|2022-06-23 03:31:40|3518.8|3512.8|3519.5|3513.5|3519.5|3513.5|3518.8|3512.8|3
1655955120000|2022-06-23 03:32:00|3520|3514|3520.8|3514.8|3521|3515|3520|3514|5
1655955130000|2022-06-23 03:32:10|3521|3515|3521|3515|3521|3515|3521|3515|1
1655955140000|2022-06-23 03:32:20|3520.8|3514.8|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|2
1655955160000|2022-06-23 03:32:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655955170000|2022-06-23 03:32:50|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|2
1655955190000|2022-06-23 03:33:10|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655955200000|2022-06-23 03:33:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655955230000|2022-06-23 03:33:50|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|3
1655955240000|2022-06-23 03:34:00|3523|3517|3524|3518|3524|3518|3523|3517|4
1655955290000|2022-06-23 03:34:50|3525|3519|3524.3|3518.3|3525|3519|3524.3|3518.3|2
1655955310000|2022-06-23 03:35:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655955360000|2022-06-23 03:36:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1655955410000|2022-06-23 03:36:50|3524.8|3518.8|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|3
1655955420000|2022-06-23 03:37:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1655955470000|2022-06-23 03:37:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655955490000|2022-06-23 03:38:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655955510000|2022-06-23 03:38:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655955540000|2022-06-23 03:39:00|3525.3|3519.3|3523.4|3517.4|3526|3520|3523.4|3517.4|6
1655955550000|2022-06-23 03:39:10|3523.6|3517.6|3524|3518|3524|3518|3523.6|3517.6|5
1655955560000|2022-06-23 03:39:20|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655955570000|2022-06-23 03:39:30|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.3|3517.3|5
1655955590000|2022-06-23 03:39:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|3
1655955600000|2022-06-23 03:40:00|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1655955630000|2022-06-23 03:40:30|3523|3517|3521.3|3515.3|3523|3517|3521.3|3515.3|3
1655955650000|2022-06-23 03:40:50|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3521.5|3515.5|2
1655955660000|2022-06-23 03:41:00|3521.5|3515.5|3520.3|3514.3|3521.5|3515.5|3519.5|3513.5|7
1655955700000|2022-06-23 03:41:40|3520.5|3514.5|3520.3|3514.3|3520.5|3514.5|3520.3|3514.3|2
1655955710000|2022-06-23 03:41:50|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655955730000|2022-06-23 03:42:10|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|2
1655955750000|2022-06-23 03:42:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1655955760000|2022-06-23 03:42:40|3520.8|3514.8|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|2
1655955770000|2022-06-23 03:42:50|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1655955790000|2022-06-23 03:43:10|3520|3514|3522|3516|3522.4|3516.4|3519.8|3513.8|6
1655955800000|2022-06-23 03:43:20|3521.8|3515.8|3522|3516|3522.5|3516.5|3521.5|3515.5|6
1655955810000|2022-06-23 03:43:30|3522.3|3516.3|3523.3|3517.3|3523.3|3517.3|3522.3|3516.3|5
1655955820000|2022-06-23 03:43:40|3523.5|3517.5|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|3
1655955830000|2022-06-23 03:43:50|3522.8|3516.8|3524|3518|3524|3518|3522.8|3516.8|5
1655955840000|2022-06-23 03:44:00|3523.8|3517.8|3523|3517|3523.8|3517.8|3522.8|3516.8|8
1655955850000|2022-06-23 03:44:10|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1655955870000|2022-06-23 03:44:30|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3521.3|3515.3|4
1655955880000|2022-06-23 03:44:40|3522.3|3516.3|3522.5|3516.5|3522.8|3516.8|3522.3|3516.3|4
1655955890000|2022-06-23 03:44:50|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.5|3516.5|4
1655955900000|2022-06-23 03:45:00|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|2
1655955910000|2022-06-23 03:45:10|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1655955920000|2022-06-23 03:45:20|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655955950000|2022-06-23 03:45:50|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655955970000|2022-06-23 03:46:10|3520.3|3514.3|3520.8|3514.8|3520.8|3514.8|3520.3|3514.3|3
1655955980000|2022-06-23 03:46:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655955990000|2022-06-23 03:46:30|3520.8|3514.8|3521.5|3515.5|3521.5|3515.5|3520.8|3514.8|4
1655956000000|2022-06-23 03:46:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655956010000|2022-06-23 03:46:50|3521|3515|3521|3515|3521|3515|3521|3515|1
1655956020000|2022-06-23 03:47:00|3521.3|3515.3|3521.5|3515.5|3521.8|3515.8|3521.3|3515.3|4
1655956040000|2022-06-23 03:47:20|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1655956050000|2022-06-23 03:47:30|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655956080000|2022-06-23 03:48:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655956090000|2022-06-23 03:48:10|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1655956100000|2022-06-23 03:48:20|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1655956110000|2022-06-23 03:48:30|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|4
1655956130000|2022-06-23 03:48:50|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655956140000|2022-06-23 03:49:00|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|3
1655956150000|2022-06-23 03:49:10|3520.5|3514.5|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|4
1655956160000|2022-06-23 03:49:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655956170000|2022-06-23 03:49:30|3520.8|3514.8|3521|3515|3521|3515|3520.8|3514.8|2
1655956180000|2022-06-23 03:49:40|3520.8|3514.8|3521|3515|3521|3515|3520.8|3514.8|2
1655956190000|2022-06-23 03:49:50|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655956230000|2022-06-23 03:50:30|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655956240000|2022-06-23 03:50:40|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655956250000|2022-06-23 03:50:50|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655956270000|2022-06-23 03:51:10|3521|3515|3520.8|3514.8|3521|3515|3520.8|3514.8|2
1655956290000|2022-06-23 03:51:30|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655956300000|2022-06-23 03:51:40|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|2
1655956310000|2022-06-23 03:51:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1655956320000|2022-06-23 03:52:00|3519.8|3513.8|3519.8|3513.8|3520|3514|3519.3|3513.3|4
1655956330000|2022-06-23 03:52:10|3520|3514|3521|3515|3521|3515|3520|3514|3
1655956340000|2022-06-23 03:52:20|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655956350000|2022-06-23 03:52:30|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655956410000|2022-06-23 03:53:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1655956470000|2022-06-23 03:54:30|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655956480000|2022-06-23 03:54:40|3521|3515|3521|3515|3521|3515|3521|3515|1
1655956490000|2022-06-23 03:54:50|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1655956520000|2022-06-23 03:55:20|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1655956530000|2022-06-23 03:55:30|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|3
1655956570000|2022-06-23 03:56:10|3521.3|3515.3|3521|3515|3521.3|3515.3|3520.8|3514.8|3
1655956580000|2022-06-23 03:56:20|3520.8|3514.8|3520.8|3514.8|3521|3515|3520.8|3514.8|3
1655956620000|2022-06-23 03:57:00|3521|3515|3520.8|3514.8|3521.3|3515.3|3520.8|3514.8|4
1655956670000|2022-06-23 03:57:50|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|2
1655956680000|2022-06-23 03:58:00|3521|3515|3520.8|3514.8|3521|3515|3520.8|3514.8|2
1655956690000|2022-06-23 03:58:10|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1655956700000|2022-06-23 03:58:20|3520|3514|3519.5|3513.5|3520|3514|3519.5|3513.5|2
1655956710000|2022-06-23 03:58:30|3519.8|3513.8|3520|3514|3520.3|3514.3|3519.8|3513.8|4
1655956730000|2022-06-23 03:58:50|3520.3|3514.3|3521|3515|3521|3515|3520.3|3514.3|2
1655956740000|2022-06-23 03:59:00|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1655956770000|2022-06-23 03:59:30|3520.3|3514.3|3520|3514|3520.3|3514.3|3519.4|3513.4|3
1655956780000|2022-06-23 03:59:40|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|2
1655956790000|2022-06-23 03:59:50|3520.3|3514.3|3520.5|3514.5|3520.8|3514.8|3520.3|3514.3|3
1655956820000|2022-06-23 04:00:20|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1655956860000|2022-06-23 04:01:00|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1655956870000|2022-06-23 04:01:10|3521|3515|3521.3|3515.3|3521.3|3515.3|3521|3515|2
1655956880000|2022-06-23 04:01:20|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1655956920000|2022-06-23 04:02:00|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3521.8|3515.8|3
1655956930000|2022-06-23 04:02:10|3522.5|3516.5|3523|3517|3523.3|3517.3|3522.5|3516.5|4
1655956940000|2022-06-23 04:02:20|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|2
1655956960000|2022-06-23 04:02:40|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|2
1655956990000|2022-06-23 04:03:10|3523.3|3517.3|3523.8|3517.8|3523.8|3517.8|3523.3|3517.3|3
1655957000000|2022-06-23 04:03:20|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655957010000|2022-06-23 04:03:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655957040000|2022-06-23 04:04:00|3524|3518|3524|3518|3524.5|3518.5|3524|3518|5
1655957050000|2022-06-23 04:04:10|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|3
1655957120000|2022-06-23 04:05:20|3523.5|3517.5|3522.8|3516.8|3523.5|3517.5|3522.8|3516.8|2
1655957130000|2022-06-23 04:05:30|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1655957160000|2022-06-23 04:06:00|3523.8|3517.8|3523.5|3517.5|3524|3518|3523.5|3517.5|4
1655957170000|2022-06-23 04:06:10|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|2
1655957180000|2022-06-23 04:06:20|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|2
1655957190000|2022-06-23 04:06:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655957210000|2022-06-23 04:06:50|3523.5|3517.5|3523|3517|3523.5|3517.5|3523|3517|2
1655957220000|2022-06-23 04:07:00|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|2
1655957230000|2022-06-23 04:07:10|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523|3517|3
1655957240000|2022-06-23 04:07:20|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1655957250000|2022-06-23 04:07:30|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|4
1655957260000|2022-06-23 04:07:40|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1655957270000|2022-06-23 04:07:50|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|2
1655957290000|2022-06-23 04:08:10|3522.5|3516.5|3522|3516|3522.5|3516.5|3522|3516|2
1655957320000|2022-06-23 04:08:40|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655957340000|2022-06-23 04:09:00|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1655957360000|2022-06-23 04:09:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1655957370000|2022-06-23 04:09:30|3521.3|3515.3|3520.5|3514.5|3521.3|3515.3|3519.8|3513.8|7
1655957380000|2022-06-23 04:09:40|3520.3|3514.3|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|4
1655957390000|2022-06-23 04:09:50|3520.5|3514.5|3520|3514|3520.5|3514.5|3520|3514|3
1655957400000|2022-06-23 04:10:00|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1655957460000|2022-06-23 04:11:00|3520.8|3514.8|3521.8|3515.8|3521.8|3515.8|3520.8|3514.8|4
1655957480000|2022-06-23 04:11:20|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1655957500000|2022-06-23 04:11:40|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1655957520000|2022-06-23 04:12:00|3522.5|3516.5|3523|3517|3523|3517|3522.5|3516.5|3
1655957530000|2022-06-23 04:12:10|3522.8|3516.8|3522.5|3516.5|3522.8|3516.8|3522.5|3516.5|2
1655957560000|2022-06-23 04:12:40|3521.8|3515.8|3522.3|3516.3|3522.3|3516.3|3521.8|3515.8|4
1655957570000|2022-06-23 04:12:50|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1655957600000|2022-06-23 04:13:20|3523|3517|3523.8|3517.8|3523.8|3517.8|3523|3517|2
1655957620000|2022-06-23 04:13:40|3524|3518|3524|3518|3524.3|3518.3|3524|3518|5
1655957630000|2022-06-23 04:13:50|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|3
1655957640000|2022-06-23 04:14:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655957660000|2022-06-23 04:14:20|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655957700000|2022-06-23 04:15:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|3
1655957730000|2022-06-23 04:15:30|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1655957760000|2022-06-23 04:16:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655957770000|2022-06-23 04:16:10|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1655957790000|2022-06-23 04:16:30|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655957800000|2022-06-23 04:16:40|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|4
1655957820000|2022-06-23 04:17:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|3
1655957830000|2022-06-23 04:17:10|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655957840000|2022-06-23 04:17:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655957870000|2022-06-23 04:17:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655957880000|2022-06-23 04:18:00|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1655957890000|2022-06-23 04:18:10|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1655957900000|2022-06-23 04:18:20|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|5
1655957910000|2022-06-23 04:18:30|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|2
1655957970000|2022-06-23 04:19:30|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|2
1655957980000|2022-06-23 04:19:40|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|4
1655957990000|2022-06-23 04:19:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655958000000|2022-06-23 04:20:00|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523|3517|3
1655958020000|2022-06-23 04:20:20|3523|3517|3522.5|3516.5|3523|3517|3522.5|3516.5|2
1655958040000|2022-06-23 04:20:40|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655958050000|2022-06-23 04:20:50|3522|3516|3521.3|3515.3|3522|3516|3521.3|3515.3|3
1655958060000|2022-06-23 04:21:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655958180000|2022-06-23 04:23:00|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655958270000|2022-06-23 04:24:30|3522|3516|3522|3516|3522|3516|3522|3516|1
1655958280000|2022-06-23 04:24:40|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655958290000|2022-06-23 04:24:50|3523.5|3517.5|3522.5|3516.5|3523.5|3517.5|3522.5|3516.5|2
1655958300000|2022-06-23 04:25:00|3522.8|3516.8|3524|3518|3524.3|3518.3|3522.8|3516.8|9
1655958310000|2022-06-23 04:25:10|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1655958350000|2022-06-23 04:25:50|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|4
1655958360000|2022-06-23 04:26:00|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1655958370000|2022-06-23 04:26:10|3523.8|3517.8|3522.8|3516.8|3523.8|3517.8|3522.3|3516.3|4
1655958380000|2022-06-23 04:26:20|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1655958390000|2022-06-23 04:26:30|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|2
1655958430000|2022-06-23 04:27:10|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|3
1655958490000|2022-06-23 04:28:10|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|2
1655958500000|2022-06-23 04:28:20|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655958530000|2022-06-23 04:28:50|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1655958540000|2022-06-23 04:29:00|3526|3520|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|4
1655958550000|2022-06-23 04:29:10|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524.3|3518.3|2
1655958560000|2022-06-23 04:29:20|3523.3|3517.3|3520|3514|3523.3|3517.3|3520|3514|5
1655958590000|2022-06-23 04:29:50|3520.3|3514.3|3521.8|3515.8|3521.8|3515.8|3520.3|3514.3|3
1655958600000|2022-06-23 04:30:00|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1655958620000|2022-06-23 04:30:20|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655958650000|2022-06-23 04:30:50|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655958660000|2022-06-23 04:31:00|3523|3517|3523|3517|3523|3517|3523|3517|1
1655958670000|2022-06-23 04:31:10|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655958680000|2022-06-23 04:31:20|3523|3517|3523|3517|3523|3517|3523|3517|1
1655958700000|2022-06-23 04:31:40|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655958720000|2022-06-23 04:32:00|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1655958750000|2022-06-23 04:32:30|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1655958830000|2022-06-23 04:33:50|3522.5|3516.5|3522.8|3516.8|3523|3517|3522.5|3516.5|4
1655958840000|2022-06-23 04:34:00|3523|3517|3523|3517|3523.5|3517.5|3523|3517|5
1655958850000|2022-06-23 04:34:10|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523|3517|8
1655958860000|2022-06-23 04:34:20|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|4
1655958870000|2022-06-23 04:34:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655958880000|2022-06-23 04:34:40|3524|3518|3525.3|3519.3|3525.3|3519.3|3524|3518|3
1655958890000|2022-06-23 04:34:50|3524.5|3518.5|3524|3518|3524.8|3518.8|3524|3518|5
1655958900000|2022-06-23 04:35:00|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1655958920000|2022-06-23 04:35:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655958930000|2022-06-23 04:35:30|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655958940000|2022-06-23 04:35:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1655958950000|2022-06-23 04:35:50|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|3
1655958960000|2022-06-23 04:36:00|3524|3518|3523.8|3517.8|3524|3518|3523.5|3517.5|4
1655958970000|2022-06-23 04:36:10|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655958980000|2022-06-23 04:36:20|3524|3518|3523.8|3517.8|3524|3518|3523.5|3517.5|4
1655959130000|2022-06-23 04:38:50|3522.8|3516.8|3523.5|3517.5|3524|3518|3522.8|3516.8|7
1655959140000|2022-06-23 04:39:00|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|4
1655959170000|2022-06-23 04:39:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655959200000|2022-06-23 04:40:00|3524|3518|3524|3518|3524|3518|3524|3518|1
1655959220000|2022-06-23 04:40:20|3524.3|3518.3|3524|3518|3525.3|3519.3|3524|3518|5
1655959260000|2022-06-23 04:41:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524|3518|4
1655959270000|2022-06-23 04:41:10|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524|3518|5
1655959280000|2022-06-23 04:41:20|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655959310000|2022-06-23 04:41:50|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524|3518|3
1655959320000|2022-06-23 04:42:00|3525|3519|3525|3519|3525.3|3519.3|3524.5|3518.5|5
1655959330000|2022-06-23 04:42:10|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655959360000|2022-06-23 04:42:40|3525|3519|3525|3519|3525.3|3519.3|3524.5|3518.5|8
1655959370000|2022-06-23 04:42:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655959410000|2022-06-23 04:43:30|3524|3518|3524|3518|3524|3518|3524|3518|1
1655959420000|2022-06-23 04:43:40|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655959450000|2022-06-23 04:44:10|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1655959500000|2022-06-23 04:45:00|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|4
1655959510000|2022-06-23 04:45:10|3523.8|3517.8|3523.5|3517.5|3524|3518|3523.5|3517.5|4
1655959520000|2022-06-23 04:45:20|3523.8|3517.8|3526.4|3520.4|3526.4|3520.4|3523.8|3517.8|4
1655959530000|2022-06-23 04:45:30|3527.5|3521.5|3526.9|3520.9|3528.5|3522.5|3526.9|3520.9|4
1655959540000|2022-06-23 04:45:40|3527.6|3521.6|3524.8|3518.8|3528|3522|3524.8|3518.8|4
1655959560000|2022-06-23 04:46:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655959570000|2022-06-23 04:46:10|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1655959590000|2022-06-23 04:46:30|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1655959600000|2022-06-23 04:46:40|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1655959620000|2022-06-23 04:47:00|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|3
1655959630000|2022-06-23 04:47:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1655959640000|2022-06-23 04:47:20|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1655959680000|2022-06-23 04:48:00|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|4
1655959700000|2022-06-23 04:48:20|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1655959710000|2022-06-23 04:48:30|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|4
1655959740000|2022-06-23 04:49:00|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655959750000|2022-06-23 04:49:10|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1655959780000|2022-06-23 04:49:40|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1655959790000|2022-06-23 04:49:50|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|4
1655959800000|2022-06-23 04:50:00|3524.5|3518.5|3522|3516|3524.8|3518.8|3521|3515|10
1655959830000|2022-06-23 04:50:30|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1655959860000|2022-06-23 04:51:00|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655959890000|2022-06-23 04:51:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655959940000|2022-06-23 04:52:20|3522.3|3516.3|3521.8|3515.8|3522.5|3516.5|3521.3|3515.3|5
1655959950000|2022-06-23 04:52:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655959960000|2022-06-23 04:52:40|3522|3516|3523.5|3517.5|3523.5|3517.5|3522|3516|2
1655959980000|2022-06-23 04:53:00|3523.3|3517.3|3521.8|3515.8|3523.3|3517.3|3521.8|3515.8|4
1655959990000|2022-06-23 04:53:10|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655960010000|2022-06-23 04:53:30|3521.3|3515.3|3522|3516|3522|3516|3521.3|3515.3|4
1655960040000|2022-06-23 04:54:00|3521.8|3515.8|3521.3|3515.3|3522.5|3516.5|3520.6|3514.6|5
1655960050000|2022-06-23 04:54:10|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1655960090000|2022-06-23 04:54:50|3520.3|3514.3|3521.5|3515.5|3521.5|3515.5|3520.3|3514.3|2
1655960100000|2022-06-23 04:55:00|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1655960110000|2022-06-23 04:55:10|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1655960130000|2022-06-23 04:55:30|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655960170000|2022-06-23 04:56:10|3523|3517|3522.5|3516.5|3523|3517|3522.5|3516.5|2
1655960190000|2022-06-23 04:56:30|3522|3516|3522.3|3516.3|3522.3|3516.3|3521.3|3515.3|3
1655960200000|2022-06-23 04:56:40|3522|3516|3522|3516|3522|3516|3522|3516|1
1655960210000|2022-06-23 04:56:50|3522.3|3516.3|3522.8|3516.8|3523.5|3517.5|3522.3|3516.3|4
1655960220000|2022-06-23 04:57:00|3523|3517|3522.5|3516.5|3523|3517|3521.8|3515.8|7
1655960230000|2022-06-23 04:57:10|3522|3516|3522|3516|3522.5|3516.5|3522|3516|4
1655960240000|2022-06-23 04:57:20|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|6
1655960250000|2022-06-23 04:57:30|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1655960370000|2022-06-23 04:59:30|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1655960380000|2022-06-23 04:59:40|3522.3|3516.3|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|3
1655960400000|2022-06-23 05:00:00|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655960560000|2022-06-23 05:02:40|3522.8|3516.8|3522.5|3516.5|3523|3517|3522.5|3516.5|4
1655960610000|2022-06-23 05:03:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655960620000|2022-06-23 05:03:40|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655960630000|2022-06-23 05:03:50|3522.8|3516.8|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|2
1655960640000|2022-06-23 05:04:00|3522.5|3516.5|3523|3517|3523|3517|3522.3|3516.3|8
1655960650000|2022-06-23 05:04:10|3523.3|3517.3|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|5
1655960660000|2022-06-23 05:04:20|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523|3517|3
1655960680000|2022-06-23 05:04:40|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|2
1655960690000|2022-06-23 05:04:50|3523.5|3517.5|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|3
1655960700000|2022-06-23 05:05:00|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1655960720000|2022-06-23 05:05:20|3523.5|3517.5|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|3
1655960730000|2022-06-23 05:05:30|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1655960740000|2022-06-23 05:05:40|3523.5|3517.5|3523.5|3517.5|3523.8|3517.8|3523.3|3517.3|5
1655960760000|2022-06-23 05:06:00|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1655960780000|2022-06-23 05:06:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655960820000|2022-06-23 05:07:00|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524|3518|3
1655960830000|2022-06-23 05:07:10|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1655960840000|2022-06-23 05:07:20|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655960850000|2022-06-23 05:07:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655960880000|2022-06-23 05:08:00|3524.5|3518.5|3525.3|3519.3|3525.3|3519.3|3524.5|3518.5|3
1655960890000|2022-06-23 05:08:10|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|2
1655960910000|2022-06-23 05:08:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655960960000|2022-06-23 05:09:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1655961000000|2022-06-23 05:10:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1655961040000|2022-06-23 05:10:40|3524|3518|3524.8|3518.8|3524.8|3518.8|3524|3518|3
1655961060000|2022-06-23 05:11:00|3524.5|3518.5|3525|3519|3525|3519|3524.5|3518.5|3
1655961070000|2022-06-23 05:11:10|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1655961090000|2022-06-23 05:11:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655961100000|2022-06-23 05:11:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655961190000|2022-06-23 05:13:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655961210000|2022-06-23 05:13:30|3524.3|3518.3|3522.5|3516.5|3524.3|3518.3|3522.5|3516.5|2
1655961220000|2022-06-23 05:13:40|3522.8|3516.8|3523.5|3517.5|3523.5|3517.5|3522.8|3516.8|3
1655961240000|2022-06-23 05:14:00|3523.8|3517.8|3524.8|3518.8|3524.8|3518.8|3523.8|3517.8|2
1655961270000|2022-06-23 05:14:30|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655961280000|2022-06-23 05:14:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1655961300000|2022-06-23 05:15:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1655961310000|2022-06-23 05:15:10|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|2
1655961350000|2022-06-23 05:15:50|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1655961370000|2022-06-23 05:16:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1655961380000|2022-06-23 05:16:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655961410000|2022-06-23 05:16:50|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|3
1655961430000|2022-06-23 05:17:10|3526|3520|3525.8|3519.8|3526|3520|3525.5|3519.5|3
1655961440000|2022-06-23 05:17:20|3526|3520|3526|3520|3526|3520|3526|3520|1
1655961460000|2022-06-23 05:17:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1655961490000|2022-06-23 05:18:10|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1655961500000|2022-06-23 05:18:20|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1655961530000|2022-06-23 05:18:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1655961540000|2022-06-23 05:19:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655961580000|2022-06-23 05:19:40|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1655961600000|2022-06-23 05:20:00|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1655961630000|2022-06-23 05:20:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1655961640000|2022-06-23 05:20:40|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1655961670000|2022-06-23 05:21:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1655961680000|2022-06-23 05:21:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1655961690000|2022-06-23 05:21:30|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1655961710000|2022-06-23 05:21:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1655961750000|2022-06-23 05:22:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655961770000|2022-06-23 05:22:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655961810000|2022-06-23 05:23:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1655961820000|2022-06-23 05:23:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1655961870000|2022-06-23 05:24:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1655961890000|2022-06-23 05:24:50|3523.5|3517.5|3522.3|3516.3|3523.5|3517.5|3522.3|3516.3|2
1655961910000|2022-06-23 05:25:10|3522|3516|3522|3516|3522|3516|3522|3516|1
1655961930000|2022-06-23 05:25:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1655961940000|2022-06-23 05:25:40|3523|3517|3522|3516|3523|3517|3521.8|3515.8|3
1655961950000|2022-06-23 05:25:50|3522.3|3516.3|3521.8|3515.8|3522.3|3516.3|3521.8|3515.8|3
1655961960000|2022-06-23 05:26:00|3522|3516|3522|3516|3522|3516|3521.8|3515.8|3
1655961980000|2022-06-23 05:26:20|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1655961990000|2022-06-23 05:26:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3521.3|3515.3|6
1655962000000|2022-06-23 05:26:40|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1655962020000|2022-06-23 05:27:00|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1655962040000|2022-06-23 05:27:20|3522.8|3516.8|3522|3516|3522.8|3516.8|3520.5|3514.5|4
1655962050000|2022-06-23 05:27:30|3522.3|3516.3|3522.8|3516.8|3523|3517|3521.8|3515.8|5
1655962060000|2022-06-23 05:27:40|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|2
1655962070000|2022-06-23 05:27:50|3523.8|3517.8|3525|3519|3525|3519|3523.5|3517.5|4
1655962080000|2022-06-23 05:28:00|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|2
1655962100000|2022-06-23 05:28:20|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1655962110000|2022-06-23 05:28:30|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|4
1655962140000|2022-06-23 05:29:00|3524.8|3518.8|3529|3523|3529|3523|3524.8|3518.8|5
1655962150000|2022-06-23 05:29:10|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1655962160000|2022-06-23 05:29:20|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|6
1655962170000|2022-06-23 05:29:30|3529|3523|3527.3|3521.3|3529|3523|3527.3|3521.3|4
1655962190000|2022-06-23 05:29:50|3527.4|3521.4|3527.3|3521.3|3527.4|3521.4|3527.3|3521.3|2
1655962200000|2022-06-23 05:30:00|3527|3521|3531.3|3525.3|3532.5|3526.5|3526.3|3520.3|13
1655962210000|2022-06-23 05:30:10|3531.5|3525.5|3532.8|3526.8|3532.8|3526.8|3531.5|3525.5|4
1655962220000|2022-06-23 05:30:20|3533.3|3527.3|3533.8|3527.8|3534.8|3528.8|3533.3|3527.3|13
1655962230000|2022-06-23 05:30:30|3533.5|3527.5|3535|3529|3535.3|3529.3|3533.5|3527.5|8
1655962240000|2022-06-23 05:30:40|3535.3|3529.3|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|4
1655962250000|2022-06-23 05:30:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|3
1655962260000|2022-06-23 05:31:00|3536.8|3530.8|3542.1|3536.1|3542.1|3536.1|3536.8|3530.8|6
1655962270000|2022-06-23 05:31:10|3542.4|3536.4|3541.8|3535.8|3542.4|3536.4|3541.8|3535.8|3
1655962280000|2022-06-23 05:31:20|3541.6|3535.6|3541.5|3535.5|3542.3|3536.3|3541.5|3535.5|5
1655962290000|2022-06-23 05:31:30|3541.3|3535.3|3541.5|3535.5|3542.3|3536.3|3541.3|3535.3|7
1655962300000|2022-06-23 05:31:40|3541.8|3535.8|3542.8|3536.8|3542.8|3536.8|3541.5|3535.5|5
1655962310000|2022-06-23 05:31:50|3543|3537|3546.3|3540.3|3547.6|3541.6|3543|3537|21
1655962320000|2022-06-23 05:32:00|3544|3538|3543|3537|3544.5|3538.5|3543|3537|14
1655962330000|2022-06-23 05:32:10|3542.8|3536.8|3542.1|3536.1|3543.9|3537.9|3542|3536|14
1655962340000|2022-06-23 05:32:20|3543.4|3537.4|3542.9|3536.9|3543.9|3537.9|3542.1|3536.1|20
1655962350000|2022-06-23 05:32:30|3542.6|3536.6|3543.9|3537.9|3544.4|3538.4|3542.6|3536.6|11
1655962360000|2022-06-23 05:32:40|3543.6|3537.6|3542.1|3536.1|3543.9|3537.9|3542.1|3536.1|12
1655962370000|2022-06-23 05:32:50|3541.9|3535.9|3537.6|3531.6|3541.9|3535.9|3537.6|3531.6|5
1655962380000|2022-06-23 05:33:00|3537.9|3531.9|3537.6|3531.6|3539.1|3533.1|3537.6|3531.6|7
1655962390000|2022-06-23 05:33:10|3538.4|3532.4|3537.1|3531.1|3538.4|3532.4|3537.1|3531.1|9
1655962400000|2022-06-23 05:33:20|3537.4|3531.4|3537|3531|3537.5|3531.5|3537|3531|7
1655962410000|2022-06-23 05:33:30|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3536.5|3530.5|7
1655962420000|2022-06-23 05:33:40|3538.3|3532.3|3538|3532|3538.3|3532.3|3537.3|3531.3|6
1655962430000|2022-06-23 05:33:50|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|3
1655962440000|2022-06-23 05:34:00|3537.3|3531.3|3536.8|3530.8|3537.8|3531.8|3536.8|3530.8|5
1655962450000|2022-06-23 05:34:10|3536.3|3530.3|3533.5|3527.5|3536.8|3530.8|3533.5|3527.5|14
1655962460000|2022-06-23 05:34:20|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3531.8|3525.8|12
1655962470000|2022-06-23 05:34:30|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3531.8|3525.8|11
1655962480000|2022-06-23 05:34:40|3534|3528|3535|3529|3535|3529|3534|3528|3
1655962500000|2022-06-23 05:35:00|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3533.3|3527.3|2
1655962510000|2022-06-23 05:35:10|3533.5|3527.5|3533.4|3527.4|3534.8|3528.8|3533.4|3527.4|5
1655962520000|2022-06-23 05:35:20|3533.6|3527.6|3535|3529|3535.3|3529.3|3533.6|3527.6|6
1655962530000|2022-06-23 05:35:30|3533.8|3527.8|3531.3|3525.3|3533.8|3527.8|3531.3|3525.3|7
1655962540000|2022-06-23 05:35:40|3531.5|3525.5|3531.5|3525.5|3532.8|3526.8|3531.5|3525.5|3
1655962550000|2022-06-23 05:35:50|3531.8|3525.8|3532.8|3526.8|3532.8|3526.8|3531.8|3525.8|3
1655962560000|2022-06-23 05:36:00|3533|3527|3533.8|3527.8|3534.5|3528.5|3532.8|3526.8|7
1655962570000|2022-06-23 05:36:10|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1655962580000|2022-06-23 05:36:20|3534|3528|3536|3530|3536|3530|3534|3528|5
1655962590000|2022-06-23 05:36:30|3535.8|3529.8|3537|3531|3537|3531|3535|3529|8
1655962620000|2022-06-23 05:37:00|3537.3|3531.3|3543.5|3537.5|3543.5|3537.5|3537.3|3531.3|10
1655962630000|2022-06-23 05:37:10|3543.8|3537.8|3544|3538|3544|3538|3543.5|3537.5|6
1655962640000|2022-06-23 05:37:20|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1655962650000|2022-06-23 05:37:30|3544.8|3538.8|3547.3|3541.3|3547.5|3541.5|3544.8|3538.8|12
1655962660000|2022-06-23 05:37:40|3547|3541|3547|3541|3547|3541|3547|3541|1
1655962670000|2022-06-23 05:37:50|3546.8|3540.8|3544|3538|3546.8|3540.8|3543.5|3537.5|7
1655962680000|2022-06-23 05:38:00|3544.3|3538.3|3544.5|3538.5|3546|3540|3544|3538|17
1655962690000|2022-06-23 05:38:10|3544.3|3538.3|3543.8|3537.8|3544.5|3538.5|3543|3537|9
1655962700000|2022-06-23 05:38:20|3544|3538|3541.5|3535.5|3544.8|3538.8|3540.8|3534.8|26
1655962710000|2022-06-23 05:38:30|3541.8|3535.8|3540.3|3534.3|3541.8|3535.8|3539.5|3533.5|15
1655962720000|2022-06-23 05:38:40|3540|3534|3538|3532|3540|3534|3538|3532|20
1655962730000|2022-06-23 05:38:50|3537.8|3531.8|3540.8|3534.8|3541.8|3535.8|3537.8|3531.8|10
1655962740000|2022-06-23 05:39:00|3541.8|3535.8|3537|3531|3541.8|3535.8|3537|3531|15
1655962750000|2022-06-23 05:39:10|3537.8|3531.8|3536.8|3530.8|3538.3|3532.3|3535.8|3529.8|16
1655962760000|2022-06-23 05:39:20|3537.8|3531.8|3537.3|3531.3|3538.3|3532.3|3536|3530|15
1655962770000|2022-06-23 05:39:30|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537.3|3531.3|12
1655962780000|2022-06-23 05:39:40|3538.3|3532.3|3538.3|3532.3|3538.8|3532.8|3538|3532|12
1655962790000|2022-06-23 05:39:50|3538.5|3532.5|3539|3533|3539|3533|3538.5|3532.5|3
1655962800000|2022-06-23 05:40:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1655962810000|2022-06-23 05:40:10|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538|3532|7
1655962820000|2022-06-23 05:40:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538|3532|6
1655962830000|2022-06-23 05:40:30|3538|3532|3538.8|3532.8|3538.8|3532.8|3538|3532|4
1655962840000|2022-06-23 05:40:40|3538.3|3532.3|3540|3534|3540.5|3534.5|3538.3|3532.3|5
1655962850000|2022-06-23 05:40:50|3540.3|3534.3|3540.5|3534.5|3540.8|3534.8|3539.8|3533.8|7
1655962860000|2022-06-23 05:41:00|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3539.8|3533.8|8
1655962880000|2022-06-23 05:41:20|3540.5|3534.5|3541.3|3535.3|3541.3|3535.3|3540.3|3534.3|8
1655962890000|2022-06-23 05:41:30|3541|3535|3541|3535|3541.5|3535.5|3540|3534|11
1655962900000|2022-06-23 05:41:40|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|5
1655962910000|2022-06-23 05:41:50|3540.3|3534.3|3539.5|3533.5|3540.3|3534.3|3539|3533|6
1655962920000|2022-06-23 05:42:00|3540|3534|3540|3534|3540.5|3534.5|3539.5|3533.5|9
1655962940000|2022-06-23 05:42:20|3541|3535|3540.3|3534.3|3541|3535|3540|3534|6
1655962960000|2022-06-23 05:42:40|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.3|3533.3|13
1655962970000|2022-06-23 05:42:50|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|4
1655962980000|2022-06-23 05:43:00|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.5|3533.5|7
1655962990000|2022-06-23 05:43:10|3540.3|3534.3|3540|3534|3540.3|3534.3|3539.8|3533.8|5
1655963000000|2022-06-23 05:43:20|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.3|3533.3|4
1655963010000|2022-06-23 05:43:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1655963020000|2022-06-23 05:43:40|3539.8|3533.8|3540.3|3534.3|3541.8|3535.8|3539.8|3533.8|14
1655963030000|2022-06-23 05:43:50|3540|3534|3540.3|3534.3|3540.8|3534.8|3540|3534|7
1655963040000|2022-06-23 05:44:00|3540|3534|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|4
1655963050000|2022-06-23 05:44:10|3540|3534|3537|3531|3540|3534|3537|3531|4
1655963060000|2022-06-23 05:44:20|3537.3|3531.3|3540.5|3534.5|3540.8|3534.8|3537.3|3531.3|9
1655963070000|2022-06-23 05:44:30|3541|3535|3540.3|3534.3|3541.5|3535.5|3539.8|3533.8|15
1655963080000|2022-06-23 05:44:40|3540|3534|3540.8|3534.8|3541|3535|3539.5|3533.5|13
1655963090000|2022-06-23 05:44:50|3540|3534|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|8
1655963100000|2022-06-23 05:45:00|3539.5|3533.5|3537.8|3531.8|3540.5|3534.5|3537.8|3531.8|9
1655963110000|2022-06-23 05:45:10|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1655963120000|2022-06-23 05:45:20|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|2
1655963130000|2022-06-23 05:45:30|3539|3533|3539|3533|3539.3|3533.3|3539|3533|3
1655963140000|2022-06-23 05:45:40|3539.3|3533.3|3539|3533|3539.3|3533.3|3538.8|3532.8|8
1655963150000|2022-06-23 05:45:50|3538|3532|3536.6|3530.6|3538|3532|3536.6|3530.6|7
1655963160000|2022-06-23 05:46:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1655963180000|2022-06-23 05:46:20|3536|3530|3533.5|3527.5|3536|3530|3533.3|3527.3|5
1655963190000|2022-06-23 05:46:30|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|3
1655963200000|2022-06-23 05:46:40|3534.3|3528.3|3533.5|3527.5|3534.3|3528.3|3533.5|3527.5|2
1655963210000|2022-06-23 05:46:50|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1655963220000|2022-06-23 05:47:00|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1655963230000|2022-06-23 05:47:10|3533.3|3527.3|3532|3526|3533.3|3527.3|3532|3526|2
1655963240000|2022-06-23 05:47:20|3530.8|3524.8|3531.3|3525.3|3531.5|3525.5|3530.8|3524.8|5
1655963260000|2022-06-23 05:47:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1655963270000|2022-06-23 05:47:50|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531|3525|4
1655963280000|2022-06-23 05:48:00|3531.3|3525.3|3530.5|3524.5|3531.3|3525.3|3530.3|3524.3|5
1655963290000|2022-06-23 05:48:10|3530.8|3524.8|3529.3|3523.3|3531.3|3525.3|3529.3|3523.3|5
1655963300000|2022-06-23 05:48:20|3529|3523|3530.8|3524.8|3531|3525|3529|3523|5
1655963310000|2022-06-23 05:48:30|3531|3525|3531.5|3525.5|3531.8|3525.8|3531|3525|4
1655963320000|2022-06-23 05:48:40|3532|3526|3532.3|3526.3|3532.5|3526.5|3531.8|3525.8|5
1655963330000|2022-06-23 05:48:50|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1655963340000|2022-06-23 05:49:00|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|4
1655963350000|2022-06-23 05:49:10|3532.3|3526.3|3531|3525|3532.3|3526.3|3531|3525|5
1655963360000|2022-06-23 05:49:20|3530.8|3524.8|3530.8|3524.8|3531|3525|3530.8|3524.8|3
1655963370000|2022-06-23 05:49:30|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1655963380000|2022-06-23 05:49:40|3531|3525|3531.8|3525.8|3531.8|3525.8|3531|3525|5
1655963390000|2022-06-23 05:49:50|3531.5|3525.5|3531|3525|3531.5|3525.5|3531|3525|3
1655963400000|2022-06-23 05:50:00|3531.3|3525.3|3531|3525|3532.5|3526.5|3531|3525|10
1655963410000|2022-06-23 05:50:10|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1655963420000|2022-06-23 05:50:20|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|4
1655963430000|2022-06-23 05:50:30|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1655963440000|2022-06-23 05:50:40|3530|3524|3530|3524|3530|3524|3529.8|3523.8|5
1655963450000|2022-06-23 05:50:50|3529.8|3523.8|3530|3524|3530.8|3524.8|3529.8|3523.8|6
1655963460000|2022-06-23 05:51:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1655963490000|2022-06-23 05:51:30|3530|3524|3530.5|3524.5|3530.5|3524.5|3529.8|3523.8|7
1655963500000|2022-06-23 05:51:40|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530|3524|3
1655963510000|2022-06-23 05:51:50|3531|3525|3530.8|3524.8|3531|3525|3530.3|3524.3|7
1655963520000|2022-06-23 05:52:00|3531|3525|3531|3525|3532|3526|3531|3525|9
1655963530000|2022-06-23 05:52:10|3530.8|3524.8|3531.5|3525.5|3531.5|3525.5|3530.5|3524.5|6
1655963540000|2022-06-23 05:52:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531|3525|3
1655963550000|2022-06-23 05:52:30|3531.5|3525.5|3531.8|3525.8|3532.3|3526.3|3531.5|3525.5|6
1655963560000|2022-06-23 05:52:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1655963580000|2022-06-23 05:53:00|3532.3|3526.3|3533|3527|3533.3|3527.3|3532.3|3526.3|3
1655963590000|2022-06-23 05:53:10|3533.5|3527.5|3532.3|3526.3|3533.8|3527.8|3532.3|3526.3|7
1655963620000|2022-06-23 05:53:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1655963630000|2022-06-23 05:53:50|3532.8|3526.8|3533.5|3527.5|3533.5|3527.5|3532.8|3526.8|3
1655963640000|2022-06-23 05:54:00|3533.8|3527.8|3534.5|3528.5|3535.8|3529.8|3533.8|3527.8|7
1655963650000|2022-06-23 05:54:10|3534.3|3528.3|3535|3529|3535|3529|3533.8|3527.8|8
1655963660000|2022-06-23 05:54:20|3534.5|3528.5|3538|3532|3538|3532|3534.5|3528.5|5
1655963670000|2022-06-23 05:54:30|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1655963690000|2022-06-23 05:54:50|3538.8|3532.8|3539.3|3533.3|3539.8|3533.8|3538.8|3532.8|4
1655963700000|2022-06-23 05:55:00|3538.3|3532.3|3540|3534|3540|3534|3538.3|3532.3|2
1655963710000|2022-06-23 05:55:10|3540.3|3534.3|3541.4|3535.4|3541.4|3535.4|3540.3|3534.3|4
1655963720000|2022-06-23 05:55:20|3541.3|3535.3|3541.1|3535.1|3541.3|3535.3|3541.1|3535.1|2
1655963730000|2022-06-23 05:55:30|3541.5|3535.5|3542.8|3536.8|3543|3537|3541.5|3535.5|7
1655963740000|2022-06-23 05:55:40|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3541.5|3535.5|10
1655963750000|2022-06-23 05:55:50|3542.5|3536.5|3542.8|3536.8|3543.5|3537.5|3542.3|3536.3|14
1655963760000|2022-06-23 05:56:00|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3542.5|3536.5|15
1655963770000|2022-06-23 05:56:10|3543.8|3537.8|3542.3|3536.3|3543.8|3537.8|3542.3|3536.3|15
1655963780000|2022-06-23 05:56:20|3542.5|3536.5|3540.5|3534.5|3542.5|3536.5|3540.5|3534.5|9
1655963790000|2022-06-23 05:56:30|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1655963800000|2022-06-23 05:56:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1655963810000|2022-06-23 05:56:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1655963820000|2022-06-23 05:57:00|3541.5|3535.5|3543.5|3537.5|3543.5|3537.5|3541.5|3535.5|12
1655963830000|2022-06-23 05:57:10|3543.8|3537.8|3545|3539|3545.3|3539.3|3543.8|3537.8|5
1655963840000|2022-06-23 05:57:20|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|3
1655963850000|2022-06-23 05:57:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1655963870000|2022-06-23 05:57:50|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1655963880000|2022-06-23 05:58:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655963900000|2022-06-23 05:58:20|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|3
1655963910000|2022-06-23 05:58:30|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3544.5|3538.5|5
1655963920000|2022-06-23 05:58:40|3545|3539|3545|3539|3545|3539|3545|3539|1
1655963930000|2022-06-23 05:58:50|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1655963940000|2022-06-23 05:59:00|3545.3|3539.3|3546.3|3540.3|3546.3|3540.3|3545.3|3539.3|6
1655963950000|2022-06-23 05:59:10|3546.5|3540.5|3548|3542|3548.3|3542.3|3546.5|3540.5|5
1655963960000|2022-06-23 05:59:20|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1655963980000|2022-06-23 05:59:40|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3546.5|3540.5|6
1655963990000|2022-06-23 05:59:50|3547.5|3541.5|3547.5|3541.5|3548.4|3542.4|3547.5|3541.5|4
1655964000000|2022-06-23 06:00:00|3547.4|3541.4|3546.3|3540.3|3547.4|3541.4|3545.5|3539.5|19
1655964010000|2022-06-23 06:00:10|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3545.8|3539.8|13
1655964020000|2022-06-23 06:00:20|3546.5|3540.5|3547|3541|3547|3541|3546.3|3540.3|7
1655964030000|2022-06-23 06:00:30|3546.8|3540.8|3547|3541|3547.3|3541.3|3546.5|3540.5|6
1655964040000|2022-06-23 06:00:40|3546.8|3540.8|3545.5|3539.5|3546.8|3540.8|3545.3|3539.3|7
1655964050000|2022-06-23 06:00:50|3545.8|3539.8|3545.8|3539.8|3546|3540|3545.3|3539.3|11
1655964060000|2022-06-23 06:01:00|3546.3|3540.3|3545.8|3539.8|3547|3541|3545.8|3539.8|10
1655964070000|2022-06-23 06:01:10|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|3
1655964080000|2022-06-23 06:01:20|3546.3|3540.3|3544.8|3538.8|3546.3|3540.3|3544.8|3538.8|7
1655964090000|2022-06-23 06:01:30|3545.8|3539.8|3544.8|3538.8|3546|3540|3544.8|3538.8|5
1655964100000|2022-06-23 06:01:40|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|2
1655964110000|2022-06-23 06:01:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1655964120000|2022-06-23 06:02:00|3544|3538|3545.8|3539.8|3545.8|3539.8|3544|3538|7
1655964130000|2022-06-23 06:02:10|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3544.8|3538.8|3
1655964140000|2022-06-23 06:02:20|3545|3539|3546|3540|3546|3540|3545|3539|6
1655964150000|2022-06-23 06:02:30|3545|3539|3544.3|3538.3|3545|3539|3544.3|3538.3|4
1655964160000|2022-06-23 06:02:40|3544|3538|3544|3538|3544|3538|3544|3538|1
1655964170000|2022-06-23 06:02:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1655964180000|2022-06-23 06:03:00|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1655964190000|2022-06-23 06:03:10|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655964200000|2022-06-23 06:03:20|3543.5|3537.5|3543.8|3537.8|3544|3538|3543.5|3537.5|3
1655964210000|2022-06-23 06:03:30|3544.6|3538.6|3543.4|3537.4|3544.6|3538.6|3543|3537|5
1655964230000|2022-06-23 06:03:50|3543|3537|3542.5|3536.5|3544|3538|3542.5|3536.5|4
1655964270000|2022-06-23 06:04:30|3542.3|3536.3|3542.5|3536.5|3543.8|3537.8|3542.3|3536.3|5
1655964300000|2022-06-23 06:05:00|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1655964310000|2022-06-23 06:05:10|3542.5|3536.5|3541.5|3535.5|3542.5|3536.5|3541|3535|6
1655964320000|2022-06-23 06:05:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1655964330000|2022-06-23 06:05:30|3543|3537|3542.8|3536.8|3543|3537|3541.5|3535.5|10
1655964340000|2022-06-23 06:05:40|3542.5|3536.5|3542.5|3536.5|3542.8|3536.8|3542|3536|9
1655964350000|2022-06-23 06:05:50|3543.8|3537.8|3542.8|3536.8|3543.8|3537.8|3542.8|3536.8|3
1655964360000|2022-06-23 06:06:00|3543|3537|3543.8|3537.8|3544|3538|3543|3537|6
1655964370000|2022-06-23 06:06:10|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.5|3536.5|5
1655964380000|2022-06-23 06:06:20|3542.3|3536.3|3543.5|3537.5|3543.5|3537.5|3542.3|3536.3|6
1655964390000|2022-06-23 06:06:30|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1655964420000|2022-06-23 06:07:00|3543.3|3537.3|3543|3537|3543.5|3537.5|3543|3537|6
1655964430000|2022-06-23 06:07:10|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1655964440000|2022-06-23 06:07:20|3543|3537|3542|3536|3543|3537|3542|3536|4
1655964450000|2022-06-23 06:07:30|3541.8|3535.8|3541|3535|3542.3|3536.3|3541|3535|14
1655964460000|2022-06-23 06:07:40|3540.8|3534.8|3541.3|3535.3|3542|3536|3540.8|3534.8|5
1655964480000|2022-06-23 06:08:00|3541.5|3535.5|3542.3|3536.3|3542.5|3536.5|3541.5|3535.5|7
1655964490000|2022-06-23 06:08:10|3542|3536|3542.3|3536.3|3543|3537|3542|3536|12
1655964500000|2022-06-23 06:08:20|3541.8|3535.8|3542|3536|3542.3|3536.3|3541.8|3535.8|4
1655964510000|2022-06-23 06:08:30|3542.5|3536.5|3543.5|3537.5|3543.5|3537.5|3542.3|3536.3|11
1655964520000|2022-06-23 06:08:40|3543.8|3537.8|3544.3|3538.3|3544.3|3538.3|3543.5|3537.5|3
1655964560000|2022-06-23 06:09:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1655964570000|2022-06-23 06:09:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1655964600000|2022-06-23 06:10:00|3544.5|3538.5|3545.8|3539.8|3546.5|3540.5|3544.5|3538.5|11
1655964610000|2022-06-23 06:10:10|3546|3540|3545.8|3539.8|3546|3540|3545.5|3539.5|8
1655964620000|2022-06-23 06:10:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1655964630000|2022-06-23 06:10:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1655964640000|2022-06-23 06:10:40|3545.3|3539.3|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|3
1655964650000|2022-06-23 06:10:50|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1655964660000|2022-06-23 06:11:00|3546.8|3540.8|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|5
1655964670000|2022-06-23 06:11:10|3548.3|3542.3|3547|3541|3548.3|3542.3|3547|3541|6
1655964680000|2022-06-23 06:11:20|3547.3|3541.3|3550|3544|3550|3544|3547.3|3541.3|16
1655964690000|2022-06-23 06:11:30|3549.8|3543.8|3548.8|3542.8|3550|3544|3548.8|3542.8|8
1655964700000|2022-06-23 06:11:40|3549|3543|3548|3542|3549.5|3543.5|3548|3542|10
1655964710000|2022-06-23 06:11:50|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|12
1655964720000|2022-06-23 06:12:00|3548|3542|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|12
1655964730000|2022-06-23 06:12:10|3547|3541|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|4
1655964740000|2022-06-23 06:12:20|3547.3|3541.3|3547.8|3541.8|3548|3542|3546.8|3540.8|13
1655964750000|2022-06-23 06:12:30|3547.5|3541.5|3547.5|3541.5|3547.8|3541.8|3547.3|3541.3|8
1655964760000|2022-06-23 06:12:40|3547.8|3541.8|3547.3|3541.3|3548.5|3542.5|3547.3|3541.3|4
1655964770000|2022-06-23 06:12:50|3547.5|3541.5|3548|3542|3548.5|3542.5|3547.3|3541.3|8
1655964780000|2022-06-23 06:13:00|3548.8|3542.8|3550.3|3544.3|3550.5|3544.5|3548.8|3542.8|9
1655964790000|2022-06-23 06:13:10|3549.8|3543.8|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|17
1655964800000|2022-06-23 06:13:20|3549.8|3543.8|3550|3544|3550.3|3544.3|3549.5|3543.5|10
1655964810000|2022-06-23 06:13:30|3549.8|3543.8|3549.5|3543.5|3550.3|3544.3|3549.3|3543.3|16
1655964820000|2022-06-23 06:13:40|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|4
1655964830000|2022-06-23 06:13:50|3551|3545|3551.5|3545.5|3552.5|3546.5|3551|3545|9
1655964840000|2022-06-23 06:14:00|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.5|3544.5|7
1655964850000|2022-06-23 06:14:10|3550.3|3544.3|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|14
1655964860000|2022-06-23 06:14:20|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.5|3543.5|7
1655964870000|2022-06-23 06:14:30|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.5|3543.5|5
1655964880000|2022-06-23 06:14:40|3550|3544|3549.8|3543.8|3550|3544|3549|3543|11
1655964890000|2022-06-23 06:14:50|3549.5|3543.5|3549.3|3543.3|3550|3544|3548.8|3542.8|10
1655964910000|2022-06-23 06:15:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655964920000|2022-06-23 06:15:20|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.5|3543.5|6
1655964930000|2022-06-23 06:15:30|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|3
1655964950000|2022-06-23 06:15:50|3550|3544|3549.3|3543.3|3550|3544|3549.3|3543.3|2
1655964960000|2022-06-23 06:16:00|3549.8|3543.8|3548.5|3542.5|3549.8|3543.8|3548.5|3542.5|8
1655964970000|2022-06-23 06:16:10|3549|3543|3549|3543|3549.8|3543.8|3549|3543|5
1655964980000|2022-06-23 06:16:20|3549.8|3543.8|3549|3543|3549.8|3543.8|3549|3543|10
1655964990000|2022-06-23 06:16:30|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3548.8|3542.8|7
1655965000000|2022-06-23 06:16:40|3549.8|3543.8|3549.5|3543.5|3550|3544|3549|3543|7
1655965010000|2022-06-23 06:16:50|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3549|3543|4
1655965020000|2022-06-23 06:17:00|3549|3543|3549.3|3543.3|3549.8|3543.8|3549|3543|3
1655965030000|2022-06-23 06:17:10|3549|3543|3547|3541|3549|3543|3547|3541|4
1655965040000|2022-06-23 06:17:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1655965050000|2022-06-23 06:17:30|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1655965060000|2022-06-23 06:17:40|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|4
1655965070000|2022-06-23 06:17:50|3547.8|3541.8|3549.5|3543.5|3549.5|3543.5|3547.8|3541.8|5
1655965080000|2022-06-23 06:18:00|3549.8|3543.8|3549.5|3543.5|3550|3544|3549.5|3543.5|11
1655965090000|2022-06-23 06:18:10|3549.3|3543.3|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|5
1655965110000|2022-06-23 06:18:30|3548.3|3542.3|3548.3|3542.3|3549|3543|3547.3|3541.3|10
1655965120000|2022-06-23 06:18:40|3547.8|3541.8|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|10
1655965130000|2022-06-23 06:18:50|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|3
1655965140000|2022-06-23 06:19:00|3547.5|3541.5|3545.3|3539.3|3547.5|3541.5|3545|3539|13
1655965150000|2022-06-23 06:19:10|3545.5|3539.5|3547.8|3541.8|3548.5|3542.5|3545.5|3539.5|8
1655965160000|2022-06-23 06:19:20|3548.3|3542.3|3548.5|3542.5|3549|3543|3548.3|3542.3|6
1655965170000|2022-06-23 06:19:30|3548.3|3542.3|3549.5|3543.5|3549.5|3543.5|3548.3|3542.3|2
1655965180000|2022-06-23 06:19:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3549.8|3543.8|15
1655965190000|2022-06-23 06:19:50|3550.8|3544.8|3552.3|3546.3|3552.3|3546.3|3550.8|3544.8|6
1655965200000|2022-06-23 06:20:00|3553|3547|3552|3546|3553|3547|3551.8|3545.8|4
1655965210000|2022-06-23 06:20:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1655965220000|2022-06-23 06:20:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|3
1655965230000|2022-06-23 06:20:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1655965240000|2022-06-23 06:20:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655965250000|2022-06-23 06:20:50|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|4
1655965260000|2022-06-23 06:21:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1655965270000|2022-06-23 06:21:10|3550.3|3544.3|3551|3545|3551.3|3545.3|3550.3|3544.3|9
1655965280000|2022-06-23 06:21:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1655965300000|2022-06-23 06:21:40|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1655965310000|2022-06-23 06:21:50|3551|3545|3549.8|3543.8|3551|3545|3549.8|3543.8|10
1655965320000|2022-06-23 06:22:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3548.5|3542.5|3
1655965330000|2022-06-23 06:22:10|3549.8|3543.8|3550.5|3544.5|3550.8|3544.8|3549.8|3543.8|7
1655965350000|2022-06-23 06:22:30|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1655965360000|2022-06-23 06:22:40|3550.8|3544.8|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|5
1655965380000|2022-06-23 06:23:00|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550|3544|8
1655965410000|2022-06-23 06:23:30|3550.8|3544.8|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1655965440000|2022-06-23 06:24:00|3550.5|3544.5|3550.3|3544.3|3550.8|3544.8|3550|3544|5
1655965450000|2022-06-23 06:24:10|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|6
1655965460000|2022-06-23 06:24:20|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|4
1655965530000|2022-06-23 06:25:30|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1655965540000|2022-06-23 06:25:40|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|5
1655965560000|2022-06-23 06:26:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1655965570000|2022-06-23 06:26:10|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.3|3543.3|3
1655965580000|2022-06-23 06:26:20|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655965600000|2022-06-23 06:26:40|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655965630000|2022-06-23 06:27:10|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655965650000|2022-06-23 06:27:30|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1655965660000|2022-06-23 06:27:40|3549.5|3543.5|3551|3545|3551|3545|3549.5|3543.5|3
1655965670000|2022-06-23 06:27:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1655965710000|2022-06-23 06:28:30|3550.8|3544.8|3549.5|3543.5|3550.8|3544.8|3549.5|3543.5|6
1655965730000|2022-06-23 06:28:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655965750000|2022-06-23 06:29:10|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1655965780000|2022-06-23 06:29:40|3548.5|3542.5|3546.3|3540.3|3548.5|3542.5|3546.3|3540.3|3
1655965790000|2022-06-23 06:29:50|3546.5|3540.5|3545.5|3539.5|3546.5|3540.5|3545.5|3539.5|6
1655965800000|2022-06-23 06:30:00|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|4
1655965810000|2022-06-23 06:30:10|3545.8|3539.8|3547.3|3541.3|3547.3|3541.3|3545.8|3539.8|8
1655965820000|2022-06-23 06:30:20|3547.5|3541.5|3547.3|3541.3|3548|3542|3547.3|3541.3|6
1655965830000|2022-06-23 06:30:30|3547|3541|3548.3|3542.3|3548.5|3542.5|3547|3541|9
1655965840000|2022-06-23 06:30:40|3548.5|3542.5|3549.8|3543.8|3549.8|3543.8|3548.5|3542.5|4
1655965850000|2022-06-23 06:30:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1655965860000|2022-06-23 06:31:00|3549.5|3543.5|3548.3|3542.3|3549.5|3543.5|3548.3|3542.3|11
1655965870000|2022-06-23 06:31:10|3547.8|3541.8|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|7
1655965890000|2022-06-23 06:31:30|3548.5|3542.5|3549.3|3543.3|3550.3|3544.3|3548.5|3542.5|7
1655965900000|2022-06-23 06:31:40|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|3
1655965910000|2022-06-23 06:31:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655965920000|2022-06-23 06:32:00|3549.5|3543.5|3548.8|3542.8|3549.5|3543.5|3548.3|3542.3|6
1655965930000|2022-06-23 06:32:10|3549|3543|3550.3|3544.3|3550.3|3544.3|3549|3543|6
1655965940000|2022-06-23 06:32:20|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549|3543|4
1655965950000|2022-06-23 06:32:30|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.3|3542.3|5
1655965960000|2022-06-23 06:32:40|3549.3|3543.3|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|2
1655965970000|2022-06-23 06:32:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1655965980000|2022-06-23 06:33:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|3
1655966030000|2022-06-23 06:33:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1655966040000|2022-06-23 06:34:00|3550|3544|3551.3|3545.3|3552.8|3546.8|3550|3544|6
1655966050000|2022-06-23 06:34:10|3551|3545|3551.3|3545.3|3551.5|3545.5|3550.8|3544.8|8
1655966060000|2022-06-23 06:34:20|3551.5|3545.5|3551.8|3545.8|3552.5|3546.5|3551.3|3545.3|7
1655966070000|2022-06-23 06:34:30|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1655966080000|2022-06-23 06:34:40|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1655966090000|2022-06-23 06:34:50|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|7
1655966100000|2022-06-23 06:35:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1655966110000|2022-06-23 06:35:10|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|2
1655966120000|2022-06-23 06:35:20|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1655966130000|2022-06-23 06:35:30|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|3
1655966140000|2022-06-23 06:35:40|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1655966150000|2022-06-23 06:35:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1655966160000|2022-06-23 06:36:00|3552.8|3546.8|3551.5|3545.5|3552.8|3546.8|3551.5|3545.5|6
1655966170000|2022-06-23 06:36:10|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|8
1655966180000|2022-06-23 06:36:20|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|4
1655966190000|2022-06-23 06:36:30|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1655966200000|2022-06-23 06:36:40|3553.3|3547.3|3555.3|3549.3|3555.3|3549.3|3553.3|3547.3|3
1655966210000|2022-06-23 06:36:50|3555|3549|3556|3550|3556.8|3550.8|3554.5|3548.5|9
1655966220000|2022-06-23 06:37:00|3556.5|3550.5|3555.5|3549.5|3556.5|3550.5|3554.8|3548.8|8
1655966230000|2022-06-23 06:37:10|3555.3|3549.3|3553.8|3547.8|3555.3|3549.3|3553.5|3547.5|6
1655966240000|2022-06-23 06:37:20|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1655966250000|2022-06-23 06:37:30|3554|3548|3553.5|3547.5|3554|3548|3553.5|3547.5|3
1655966260000|2022-06-23 06:37:40|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1655966270000|2022-06-23 06:37:50|3553.8|3547.8|3554.3|3548.3|3554.8|3548.8|3553.8|3547.8|8
1655966280000|2022-06-23 06:38:00|3554|3548|3551.8|3545.8|3554|3548|3551.8|3545.8|10
1655966290000|2022-06-23 06:38:10|3552|3546|3552.3|3546.3|3552.8|3546.8|3552|3546|6
1655966300000|2022-06-23 06:38:20|3552|3546|3551|3545|3552.8|3546.8|3549.5|3543.5|8
1655966310000|2022-06-23 06:38:30|3552|3546|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|3
1655966330000|2022-06-23 06:38:50|3551.8|3545.8|3553.5|3547.5|3553.5|3547.5|3551.8|3545.8|4
1655966340000|2022-06-23 06:39:00|3553.3|3547.3|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|3
1655966350000|2022-06-23 06:39:10|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1655966360000|2022-06-23 06:39:20|3552.5|3546.5|3552|3546|3552.5|3546.5|3551.8|3545.8|3
1655966370000|2022-06-23 06:39:30|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1655966400000|2022-06-23 06:40:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|5
1655966410000|2022-06-23 06:40:10|3552|3546|3552.3|3546.3|3552.5|3546.5|3552|3546|5
1655966420000|2022-06-23 06:40:20|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|4
1655966430000|2022-06-23 06:40:30|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552|3546|4
1655966440000|2022-06-23 06:40:40|3552.8|3546.8|3554.3|3548.3|3554.5|3548.5|3552.8|3546.8|6
1655966460000|2022-06-23 06:41:00|3555|3549|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|7
1655966470000|2022-06-23 06:41:10|3555.3|3549.3|3554|3548|3555.3|3549.3|3554|3548|6
1655966480000|2022-06-23 06:41:20|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554|3548|7
1655966490000|2022-06-23 06:41:30|3554|3548|3556|3550|3556.3|3550.3|3554|3548|16
1655966500000|2022-06-23 06:41:40|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|10
1655966510000|2022-06-23 06:41:50|3556.5|3550.5|3555|3549|3556.5|3550.5|3554.5|3548.5|16
1655966520000|2022-06-23 06:42:00|3555.5|3549.5|3554.5|3548.5|3555.5|3549.5|3554|3548|6
1655966530000|2022-06-23 06:42:10|3555|3549|3555.8|3549.8|3555.8|3549.8|3555|3549|11
1655966540000|2022-06-23 06:42:20|3555.5|3549.5|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|5
1655966550000|2022-06-23 06:42:30|3555.5|3549.5|3556|3550|3556|3550|3555.5|3549.5|2
1655966570000|2022-06-23 06:42:50|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|2
1655966580000|2022-06-23 06:43:00|3557|3551|3556|3550|3557|3551|3555.8|3549.8|4
1655966590000|2022-06-23 06:43:10|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|3
1655966600000|2022-06-23 06:43:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1655966620000|2022-06-23 06:43:40|3555.8|3549.8|3556.5|3550.5|3556.5|3550.5|3555.8|3549.8|4
1655966630000|2022-06-23 06:43:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1655966640000|2022-06-23 06:44:00|3557|3551|3557|3551|3558.8|3552.8|3557|3551|11
1655966650000|2022-06-23 06:44:10|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557|3551|7
1655966660000|2022-06-23 06:44:20|3558|3552|3559|3553|3559|3553|3558|3552|7
1655966670000|2022-06-23 06:44:30|3558.8|3552.8|3559.5|3553.5|3559.5|3553.5|3558.8|3552.8|6
1655966690000|2022-06-23 06:44:50|3559.3|3553.3|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|3
1655966700000|2022-06-23 06:45:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1655966710000|2022-06-23 06:45:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1655966730000|2022-06-23 06:45:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559|3553|3
1655966750000|2022-06-23 06:45:50|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1655966760000|2022-06-23 06:46:00|3559|3553|3557.5|3551.5|3559|3553|3557.5|3551.5|2
1655966770000|2022-06-23 06:46:10|3557.3|3551.3|3557.8|3551.8|3558|3552|3557.3|3551.3|3
1655966780000|2022-06-23 06:46:20|3558|3552|3557|3551|3558|3552|3557|3551|3
1655966790000|2022-06-23 06:46:30|3556.5|3550.5|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|4
1655966800000|2022-06-23 06:46:40|3557.8|3551.8|3554.5|3548.5|3558.8|3552.8|3554|3548|9
1655966810000|2022-06-23 06:46:50|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554.5|3548.5|3
1655966820000|2022-06-23 06:47:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1655966830000|2022-06-23 06:47:10|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1655966840000|2022-06-23 06:47:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1655966850000|2022-06-23 06:47:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|3
1655966860000|2022-06-23 06:47:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3554.8|3548.8|4
1655966870000|2022-06-23 06:47:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|3
1655966880000|2022-06-23 06:48:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1655966890000|2022-06-23 06:48:10|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1655966900000|2022-06-23 06:48:20|3557.3|3551.3|3559|3553|3559|3553|3557.3|3551.3|4
1655966910000|2022-06-23 06:48:30|3559.3|3553.3|3560|3554|3560.3|3554.3|3559.3|3553.3|4
1655966920000|2022-06-23 06:48:40|3559|3553|3557.8|3551.8|3559|3553|3557.5|3551.5|5
1655966930000|2022-06-23 06:48:50|3558|3552|3558|3552|3558.5|3552.5|3558|3552|4
1655966940000|2022-06-23 06:49:00|3557.8|3551.8|3557.8|3551.8|3558|3552|3557.8|3551.8|3
1655966950000|2022-06-23 06:49:10|3558.3|3552.3|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|3
1655966960000|2022-06-23 06:49:20|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1655966970000|2022-06-23 06:49:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1655966990000|2022-06-23 06:49:50|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|3
1655967000000|2022-06-23 06:50:00|3559|3553|3554.8|3548.8|3559|3553|3554.3|3548.3|5
1655967010000|2022-06-23 06:50:10|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555|3549|4
1655967040000|2022-06-23 06:50:40|3555.5|3549.5|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|4
1655967050000|2022-06-23 06:50:50|3553.8|3547.8|3554.8|3548.8|3554.8|3548.8|3553.8|3547.8|3
1655967060000|2022-06-23 06:51:00|3555|3549|3555.5|3549.5|3555.5|3549.5|3554.5|3548.5|6
1655967070000|2022-06-23 06:51:10|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|3
1655967080000|2022-06-23 06:51:20|3556|3550|3554.8|3548.8|3556|3550|3554.5|3548.5|4
1655967090000|2022-06-23 06:51:30|3555|3549|3554.5|3548.5|3555.8|3549.8|3554.5|3548.5|5
1655967100000|2022-06-23 06:51:40|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.5|3547.5|5
1655967110000|2022-06-23 06:51:50|3554|3548|3554.3|3548.3|3554.5|3548.5|3554|3548|3
1655967120000|2022-06-23 06:52:00|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.3|3548.3|5
1655967130000|2022-06-23 06:52:10|3555|3549|3554.5|3548.5|3555|3549|3554.3|3548.3|6
1655967140000|2022-06-23 06:52:20|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1655967150000|2022-06-23 06:52:30|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1655967160000|2022-06-23 06:52:40|3554|3548|3554|3548|3554|3548|3553.5|3547.5|7
1655967180000|2022-06-23 06:53:00|3554.3|3548.3|3554|3548|3554.5|3548.5|3553.8|3547.8|6
1655967210000|2022-06-23 06:53:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1655967220000|2022-06-23 06:53:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1655967240000|2022-06-23 06:54:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1655967250000|2022-06-23 06:54:10|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1655967260000|2022-06-23 06:54:20|3553.5|3547.5|3554.3|3548.3|3554.3|3548.3|3553.5|3547.5|3
1655967270000|2022-06-23 06:54:30|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1655967290000|2022-06-23 06:54:50|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1655967310000|2022-06-23 06:55:10|3553.9|3547.9|3553.6|3547.6|3553.9|3547.9|3553.6|3547.6|2
1655967320000|2022-06-23 06:55:20|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3553.1|3547.1|3
1655967340000|2022-06-23 06:55:40|3553.6|3547.6|3553.9|3547.9|3553.9|3547.9|3553.6|3547.6|2
1655967350000|2022-06-23 06:55:50|3554.1|3548.1|3553.9|3547.9|3554.1|3548.1|3553.9|3547.9|2
1655967360000|2022-06-23 06:56:00|3554.1|3548.1|3553.9|3547.9|3554.4|3548.4|3553.9|3547.9|3
1655967370000|2022-06-23 06:56:10|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1655967380000|2022-06-23 06:56:20|3553.9|3547.9|3553.6|3547.6|3554.1|3548.1|3553.6|3547.6|4
1655967390000|2022-06-23 06:56:30|3553.9|3547.9|3553.9|3547.9|3554.1|3548.1|3553.9|3547.9|3
1655967530000|2022-06-23 06:58:50|3554.4|3548.4|3556.1|3550.1|3556.1|3550.1|3554.4|3548.4|4
1655967540000|2022-06-23 06:59:00|3555.9|3549.9|3555.9|3549.9|3556.4|3550.4|3555.6|3549.6|6
1655967550000|2022-06-23 06:59:10|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1655967570000|2022-06-23 06:59:30|3554.6|3548.6|3553.9|3547.9|3554.6|3548.6|3553.4|3547.4|8
1655967580000|2022-06-23 06:59:40|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1655967600000|2022-06-23 07:00:00|3553.9|3547.9|3558.6|3552.6|3558.9|3552.9|3553.9|3547.9|15
1655967610000|2022-06-23 07:00:10|3559.4|3553.4|3552.9|3546.9|3560.1|3554.1|3552.9|3546.9|11
1655967620000|2022-06-23 07:00:20|3552.1|3546.1|3555.6|3549.6|3555.6|3549.6|3552.1|3546.1|9
1655967630000|2022-06-23 07:00:30|3555.9|3549.9|3558.1|3552.1|3559.6|3553.6|3555.9|3549.9|9
1655967640000|2022-06-23 07:00:40|3557.9|3551.9|3555.4|3549.4|3557.9|3551.9|3554.6|3548.6|9
1655967650000|2022-06-23 07:00:50|3555.6|3549.6|3555.9|3549.9|3555.9|3549.9|3555.6|3549.6|2
1655967660000|2022-06-23 07:01:00|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1655967670000|2022-06-23 07:01:10|3555.9|3549.9|3553.9|3547.9|3555.9|3549.9|3553.6|3547.6|5
1655967680000|2022-06-23 07:01:20|3553.6|3547.6|3554.6|3548.6|3555.1|3549.1|3553.6|3547.6|6
1655967690000|2022-06-23 07:01:30|3554.4|3548.4|3554.1|3548.1|3554.4|3548.4|3554.1|3548.1|4
1655967700000|2022-06-23 07:01:40|3553.6|3547.6|3554.9|3548.9|3555.1|3549.1|3553.4|3547.4|6
1655967710000|2022-06-23 07:01:50|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.4|3548.4|3
1655967720000|2022-06-23 07:02:00|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1655967730000|2022-06-23 07:02:10|3554.1|3548.1|3552.1|3546.1|3554.1|3548.1|3551.6|3545.6|9
1655967740000|2022-06-23 07:02:20|3551.9|3545.9|3551.1|3545.1|3551.9|3545.9|3550.9|3544.9|5
1655967790000|2022-06-23 07:03:10|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655967800000|2022-06-23 07:03:20|3552.1|3546.1|3556.9|3550.9|3556.9|3550.9|3552.1|3546.1|6
1655967810000|2022-06-23 07:03:30|3556.6|3550.6|3557.4|3551.4|3557.4|3551.4|3556.4|3550.4|4
1655967820000|2022-06-23 07:03:40|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|3
1655967830000|2022-06-23 07:03:50|3556.4|3550.4|3556.6|3550.6|3556.9|3550.9|3556.1|3550.1|4
1655967840000|2022-06-23 07:04:00|3556.1|3550.1|3555.9|3549.9|3556.1|3550.1|3555.9|3549.9|2
1655967880000|2022-06-23 07:04:40|3555.6|3549.6|3555.9|3549.9|3555.9|3549.9|3555.6|3549.6|2
1655967890000|2022-06-23 07:04:50|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1655967920000|2022-06-23 07:05:20|3556.6|3550.6|3556.4|3550.4|3556.9|3550.9|3556.1|3550.1|4
1655967940000|2022-06-23 07:05:40|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1655967950000|2022-06-23 07:05:50|3555.9|3549.9|3555.1|3549.1|3555.9|3549.9|3554.1|3548.1|11
1655967960000|2022-06-23 07:06:00|3554.9|3548.9|3555.1|3549.1|3555.6|3549.6|3554.6|3548.6|7
1655967970000|2022-06-23 07:06:10|3555.6|3549.6|3555.6|3549.6|3556.6|3550.6|3555.6|3549.6|6
1655967980000|2022-06-23 07:06:20|3555.9|3549.9|3555.6|3549.6|3555.9|3549.9|3555.6|3549.6|2
1655967990000|2022-06-23 07:06:30|3555.9|3549.9|3555.9|3549.9|3556.1|3550.1|3555.9|3549.9|3
1655968000000|2022-06-23 07:06:40|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1655968010000|2022-06-23 07:06:50|3556.6|3550.6|3557.4|3551.4|3557.6|3551.6|3556.6|3550.6|6
1655968020000|2022-06-23 07:07:00|3557.9|3551.9|3560.1|3554.1|3560.1|3554.1|3557.9|3551.9|5
1655968030000|2022-06-23 07:07:10|3560.4|3554.4|3560.9|3554.9|3560.9|3554.9|3560.4|3554.4|2
1655968040000|2022-06-23 07:07:20|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|1
1655968050000|2022-06-23 07:07:30|3560.9|3554.9|3560.4|3554.4|3560.9|3554.9|3560.1|3554.1|6
1655968060000|2022-06-23 07:07:40|3560.6|3554.6|3560.4|3554.4|3560.6|3554.6|3560.4|3554.4|4
1655968070000|2022-06-23 07:07:50|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.4|3554.4|3
1655968080000|2022-06-23 07:08:00|3560.4|3554.4|3559.9|3553.9|3560.4|3554.4|3559.6|3553.6|6
1655968090000|2022-06-23 07:08:10|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|3
1655968100000|2022-06-23 07:08:20|3559.4|3553.4|3558.9|3552.9|3559.6|3553.6|3558.4|3552.4|8
1655968110000|2022-06-23 07:08:30|3558.6|3552.6|3558.1|3552.1|3558.6|3552.6|3558.1|3552.1|2
1655968120000|2022-06-23 07:08:40|3557.9|3551.9|3557.6|3551.6|3557.9|3551.9|3557.6|3551.6|2
1655968130000|2022-06-23 07:08:50|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|1
1655968160000|2022-06-23 07:09:20|3559.6|3553.6|3559.6|3553.6|3559.9|3553.9|3559.6|3553.6|3
1655968170000|2022-06-23 07:09:30|3559.9|3553.9|3560.9|3554.9|3560.9|3554.9|3559.9|3553.9|4
1655968180000|2022-06-23 07:09:40|3561.4|3555.4|3561.1|3555.1|3561.4|3555.4|3561.1|3555.1|2
1655968200000|2022-06-23 07:10:00|3560.9|3554.9|3560.6|3554.6|3560.9|3554.9|3559.9|3553.9|4
1655968210000|2022-06-23 07:10:10|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|1
1655968230000|2022-06-23 07:10:30|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|1
1655968280000|2022-06-23 07:11:20|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|1
1655968320000|2022-06-23 07:12:00|3560.6|3554.6|3560.1|3554.1|3560.6|3554.6|3560.1|3554.1|2
1655968330000|2022-06-23 07:12:10|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|1
1655968350000|2022-06-23 07:12:30|3560.6|3554.6|3560.4|3554.4|3560.6|3554.6|3560.4|3554.4|2
1655968360000|2022-06-23 07:12:40|3560.1|3554.1|3558.4|3552.4|3560.1|3554.1|3557.6|3551.6|8
1655968370000|2022-06-23 07:12:50|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.4|3552.4|7
1655968380000|2022-06-23 07:13:00|3558.9|3552.9|3558.6|3552.6|3558.9|3552.9|3558.4|3552.4|3
1655968400000|2022-06-23 07:13:20|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1655968410000|2022-06-23 07:13:30|3559.1|3553.1|3559.4|3553.4|3559.4|3553.4|3559.1|3553.1|2
1655968420000|2022-06-23 07:13:40|3559.1|3553.1|3558.6|3552.6|3559.1|3553.1|3558.6|3552.6|2
1655968430000|2022-06-23 07:13:50|3558.4|3552.4|3558.1|3552.1|3558.4|3552.4|3557.9|3551.9|4
1655968440000|2022-06-23 07:14:00|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.4|3551.4|3
1655968500000|2022-06-23 07:15:00|3557.4|3551.4|3554.1|3548.1|3557.4|3551.4|3554.1|3548.1|3
1655968510000|2022-06-23 07:15:10|3553.1|3547.1|3552.6|3546.6|3553.6|3547.6|3552.6|3546.6|5
1655968520000|2022-06-23 07:15:20|3552.9|3546.9|3551.4|3545.4|3552.9|3546.9|3550.6|3544.6|9
1655968530000|2022-06-23 07:15:30|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|2
1655968540000|2022-06-23 07:15:40|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1655968550000|2022-06-23 07:15:50|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.9|3544.9|2
1655968560000|2022-06-23 07:16:00|3551.4|3545.4|3551.9|3545.9|3551.9|3545.9|3551.4|3545.4|2
1655968570000|2022-06-23 07:16:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1655968580000|2022-06-23 07:16:20|3550.1|3544.1|3546.1|3540.1|3550.1|3544.1|3546.1|3540.1|6
1655968590000|2022-06-23 07:16:30|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|3
1655968600000|2022-06-23 07:16:40|3547.1|3541.1|3547.5|3541.5|3547.5|3541.5|3547.1|3541.1|2
1655968610000|2022-06-23 07:16:50|3547.4|3541.4|3545.1|3539.1|3547.4|3541.4|3545.1|3539.1|4
1655968620000|2022-06-23 07:17:00|3545.4|3539.4|3545.6|3539.6|3547.4|3541.4|3545.4|3539.4|6
1655968630000|2022-06-23 07:17:10|3545.4|3539.4|3543.6|3537.6|3545.4|3539.4|3543.6|3537.6|4
1655968640000|2022-06-23 07:17:20|3543.4|3537.4|3541.6|3535.6|3543.4|3537.4|3541.6|3535.6|5
1655968660000|2022-06-23 07:17:40|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1655968680000|2022-06-23 07:18:00|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1655968690000|2022-06-23 07:18:10|3540.6|3534.6|3539.1|3533.1|3540.6|3534.6|3539.1|3533.1|3
1655968700000|2022-06-23 07:18:20|3538.6|3532.6|3542.1|3536.1|3542.4|3536.4|3538.6|3532.6|7
1655968710000|2022-06-23 07:18:30|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1655968720000|2022-06-23 07:18:40|3541.4|3535.4|3538.9|3532.9|3541.4|3535.4|3538.9|3532.9|2
1655968730000|2022-06-23 07:18:50|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1655968740000|2022-06-23 07:19:00|3538.1|3532.1|3535.6|3529.6|3538.1|3532.1|3535.1|3529.1|4
1655968750000|2022-06-23 07:19:10|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655968770000|2022-06-23 07:19:30|3535.9|3529.9|3536.4|3530.4|3537.9|3531.9|3535.9|3529.9|6
1655968780000|2022-06-23 07:19:40|3535.6|3529.6|3538.4|3532.4|3538.4|3532.4|3535.6|3529.6|8
1655968790000|2022-06-23 07:19:50|3538.6|3532.6|3539.9|3533.9|3540.1|3534.1|3538.6|3532.6|7
1655968800000|2022-06-23 07:20:00|3539.1|3533.1|3536.9|3530.9|3539.1|3533.1|3536.9|3530.9|5
1655968810000|2022-06-23 07:20:10|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655968820000|2022-06-23 07:20:20|3536.1|3530.1|3535.6|3529.6|3536.1|3530.1|3535.6|3529.6|2
1655968830000|2022-06-23 07:20:30|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3533.4|3527.4|6
1655968840000|2022-06-23 07:20:40|3533.6|3527.6|3533.9|3527.9|3534.1|3528.1|3532.9|3526.9|10
1655968850000|2022-06-23 07:20:50|3534.4|3528.4|3535.1|3529.1|3535.1|3529.1|3534.1|3528.1|4
1655968860000|2022-06-23 07:21:00|3535.6|3529.6|3536.6|3530.6|3536.6|3530.6|3535.1|3529.1|4
1655968870000|2022-06-23 07:21:10|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|6
1655968880000|2022-06-23 07:21:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655968890000|2022-06-23 07:21:30|3537.4|3531.4|3539.1|3533.1|3539.1|3533.1|3537.4|3531.4|5
1655968910000|2022-06-23 07:21:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655968920000|2022-06-23 07:22:00|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1655968930000|2022-06-23 07:22:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655968940000|2022-06-23 07:22:20|3538.9|3532.9|3539.9|3533.9|3539.9|3533.9|3538.9|3532.9|5
1655968950000|2022-06-23 07:22:30|3540.4|3534.4|3542.4|3536.4|3542.4|3536.4|3540.4|3534.4|3
1655968960000|2022-06-23 07:22:40|3542.6|3536.6|3543.1|3537.1|3543.1|3537.1|3542.6|3536.6|2
1655968980000|2022-06-23 07:23:00|3541.1|3535.1|3541.4|3535.4|3541.4|3535.4|3540.4|3534.4|6
1655968990000|2022-06-23 07:23:10|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1655969000000|2022-06-23 07:23:20|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.9|3535.9|2
1655969010000|2022-06-23 07:23:30|3542.6|3536.6|3544.9|3538.9|3545.1|3539.1|3542.6|3536.6|4
1655969020000|2022-06-23 07:23:40|3545.1|3539.1|3545.1|3539.1|3545.4|3539.4|3545.1|3539.1|3
1655969030000|2022-06-23 07:23:50|3545.4|3539.4|3546.6|3540.6|3546.6|3540.6|3545.4|3539.4|5
1655969040000|2022-06-23 07:24:00|3546.4|3540.4|3546.9|3540.9|3546.9|3540.9|3546.1|3540.1|5
1655969050000|2022-06-23 07:24:10|3546.6|3540.6|3547.4|3541.4|3547.4|3541.4|3546.6|3540.6|3
1655969060000|2022-06-23 07:24:20|3547.6|3541.6|3543.1|3537.1|3547.6|3541.6|3543.1|3537.1|9
1655969070000|2022-06-23 07:24:30|3544.1|3538.1|3544.1|3538.1|3545.1|3539.1|3544.1|3538.1|6
1655969080000|2022-06-23 07:24:40|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.4|3538.4|2
1655969090000|2022-06-23 07:24:50|3544.4|3538.4|3544.6|3538.6|3544.6|3538.6|3544.4|3538.4|2
1655969100000|2022-06-23 07:25:00|3544.9|3538.9|3544.9|3538.9|3545.1|3539.1|3544.9|3538.9|3
1655969120000|2022-06-23 07:25:20|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1655969150000|2022-06-23 07:25:50|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1655969170000|2022-06-23 07:26:10|3544.4|3538.4|3542.1|3536.1|3544.4|3538.4|3542.1|3536.1|2
1655969180000|2022-06-23 07:26:20|3541.6|3535.6|3541.4|3535.4|3541.6|3535.6|3541.4|3535.4|2
1655969200000|2022-06-23 07:26:40|3541.6|3535.6|3543.1|3537.1|3543.1|3537.1|3541.4|3535.4|4
1655969230000|2022-06-23 07:27:10|3542.9|3536.9|3539.9|3533.9|3542.9|3536.9|3539.9|3533.9|3
1655969240000|2022-06-23 07:27:20|3540.1|3534.1|3537.1|3531.1|3540.4|3534.4|3537.1|3531.1|14
1655969250000|2022-06-23 07:27:30|3536.9|3530.9|3536.1|3530.1|3537.4|3531.4|3536.1|3530.1|10
1655969260000|2022-06-23 07:27:40|3536.4|3530.4|3538.6|3532.6|3538.9|3532.9|3536.4|3530.4|7
1655969270000|2022-06-23 07:27:50|3538.4|3532.4|3539.6|3533.6|3539.9|3533.9|3538.4|3532.4|5
1655969300000|2022-06-23 07:28:20|3539.9|3533.9|3534.5|3528.5|3539.9|3533.9|3534.5|3528.5|5
1655969310000|2022-06-23 07:28:30|3534.3|3528.3|3533|3527|3534.6|3528.6|3533|3527|8
1655969320000|2022-06-23 07:28:40|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655969330000|2022-06-23 07:28:50|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|3
1655969340000|2022-06-23 07:29:00|3533.4|3527.4|3534.9|3528.9|3535.1|3529.1|3533.4|3527.4|3
1655969350000|2022-06-23 07:29:10|3534.4|3528.4|3535.4|3529.4|3535.4|3529.4|3534.4|3528.4|5
1655969360000|2022-06-23 07:29:20|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3535.9|3529.9|8
1655969370000|2022-06-23 07:29:30|3536.6|3530.6|3535.9|3529.9|3536.6|3530.6|3534.9|3528.9|6
1655969380000|2022-06-23 07:29:40|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1655969390000|2022-06-23 07:29:50|3536.1|3530.1|3537.1|3531.1|3537.1|3531.1|3536.1|3530.1|5
1655969400000|2022-06-23 07:30:00|3537.9|3531.9|3534.4|3528.4|3537.9|3531.9|3534.1|3528.1|16
1655969410000|2022-06-23 07:30:10|3534.1|3528.1|3535.1|3529.1|3535.1|3529.1|3534.1|3528.1|4
1655969420000|2022-06-23 07:30:20|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1655969430000|2022-06-23 07:30:30|3535.9|3529.9|3536.1|3530.1|3537.1|3531.1|3535.9|3529.9|5
1655969440000|2022-06-23 07:30:40|3536.4|3530.4|3537.4|3531.4|3537.6|3531.6|3536.1|3530.1|5
1655969450000|2022-06-23 07:30:50|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|3
1655969470000|2022-06-23 07:31:10|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1655969490000|2022-06-23 07:31:30|3538.1|3532.1|3537.4|3531.4|3538.1|3532.1|3536.9|3530.9|3
1655969500000|2022-06-23 07:31:40|3537.1|3531.1|3533.6|3527.6|3537.6|3531.6|3533.6|3527.6|5
1655969510000|2022-06-23 07:31:50|3533.4|3527.4|3532.6|3526.6|3533.4|3527.4|3532.6|3526.6|4
1655969520000|2022-06-23 07:32:00|3532.9|3526.9|3533.6|3527.6|3533.9|3527.9|3532.9|3526.9|4
1655969530000|2022-06-23 07:32:10|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1655969540000|2022-06-23 07:32:20|3533.4|3527.4|3534.6|3528.6|3534.6|3528.6|3533.4|3527.4|5
1655969550000|2022-06-23 07:32:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1655969590000|2022-06-23 07:33:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1655969620000|2022-06-23 07:33:40|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655969630000|2022-06-23 07:33:50|3536.1|3530.1|3539.9|3533.9|3539.9|3533.9|3536.1|3530.1|6
1655969640000|2022-06-23 07:34:00|3540.1|3534.1|3540.6|3534.6|3540.6|3534.6|3540.1|3534.1|3
1655969650000|2022-06-23 07:34:10|3540.4|3534.4|3537.9|3531.9|3540.4|3534.4|3537.9|3531.9|2
1655969660000|2022-06-23 07:34:20|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1655969670000|2022-06-23 07:34:30|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655969680000|2022-06-23 07:34:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655969690000|2022-06-23 07:34:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655969700000|2022-06-23 07:35:00|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1655969710000|2022-06-23 07:35:10|3537.4|3531.4|3537.4|3531.4|3537.6|3531.6|3537.1|3531.1|5
1655969720000|2022-06-23 07:35:20|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3537.1|3531.1|2
1655969730000|2022-06-23 07:35:30|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|3
1655969740000|2022-06-23 07:35:40|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1655969750000|2022-06-23 07:35:50|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|2
1655969780000|2022-06-23 07:36:20|3538.4|3532.4|3538.6|3532.6|3539.1|3533.1|3538.4|3532.4|4
1655969800000|2022-06-23 07:36:40|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1655969810000|2022-06-23 07:36:50|3538.6|3532.6|3536.6|3530.6|3538.6|3532.6|3536.4|3530.4|4
1655969820000|2022-06-23 07:37:00|3536.9|3530.9|3536.1|3530.1|3537.1|3531.1|3536.1|3530.1|6
1655969830000|2022-06-23 07:37:10|3533.6|3527.6|3529.4|3523.4|3533.6|3527.6|3529.4|3523.4|9
1655969840000|2022-06-23 07:37:20|3529.1|3523.1|3526.8|3520.8|3529.1|3523.1|3526.8|3520.8|4
1655969850000|2022-06-23 07:37:30|3522.6|3516.6|3522.5|3516.5|3525.5|3519.5|3518.3|3512.3|10
1655969860000|2022-06-23 07:37:40|3522.3|3516.3|3523|3517|3523.5|3517.5|3522|3516|8
1655969870000|2022-06-23 07:37:50|3523.3|3517.3|3524|3518|3524|3518|3523.3|3517.3|2
1655969880000|2022-06-23 07:38:00|3522.8|3516.8|3523|3517|3523|3517|3521.6|3515.6|5
1655969890000|2022-06-23 07:38:10|3522.8|3516.8|3521.1|3515.1|3522.8|3516.8|3521.1|3515.1|6
1655969900000|2022-06-23 07:38:20|3522.5|3516.5|3521.6|3515.6|3522.5|3516.5|3521.6|3515.6|3
1655969920000|2022-06-23 07:38:40|3521.5|3515.5|3524.3|3518.3|3524.3|3518.3|3520.5|3514.5|6
1655969930000|2022-06-23 07:38:50|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1655969940000|2022-06-23 07:39:00|3524.5|3518.5|3524.6|3518.6|3524.9|3518.9|3524.1|3518.1|6
1655969970000|2022-06-23 07:39:30|3524.9|3518.9|3528.6|3522.6|3528.6|3522.6|3524.9|3518.9|5
1655969980000|2022-06-23 07:39:40|3528.4|3522.4|3526.6|3520.6|3528.4|3522.4|3526.6|3520.6|3
1655969990000|2022-06-23 07:39:50|3526.1|3520.1|3527.4|3521.4|3527.4|3521.4|3526.1|3520.1|5
1655970000000|2022-06-23 07:40:00|3526.6|3520.6|3523.9|3517.9|3526.6|3520.6|3523.9|3517.9|4
1655970010000|2022-06-23 07:40:10|3523.6|3517.6|3524.9|3518.9|3524.9|3518.9|3523.4|3517.4|3
1655970020000|2022-06-23 07:40:20|3525.1|3519.1|3526.9|3520.9|3526.9|3520.9|3525.1|3519.1|5
1655970030000|2022-06-23 07:40:30|3526.6|3520.6|3527.9|3521.9|3527.9|3521.9|3526.4|3520.4|5
1655970040000|2022-06-23 07:40:40|3528.6|3522.6|3526.6|3520.6|3528.6|3522.6|3526.6|3520.6|5
1655970050000|2022-06-23 07:40:50|3527.1|3521.1|3531.9|3525.9|3531.9|3525.9|3527.1|3521.1|8
1655970060000|2022-06-23 07:41:00|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.1|3525.1|3
1655970080000|2022-06-23 07:41:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655970130000|2022-06-23 07:42:10|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.6|3524.6|3
1655970140000|2022-06-23 07:42:20|3531.1|3525.1|3533.4|3527.4|3533.4|3527.4|3531.1|3525.1|3
1655970150000|2022-06-23 07:42:30|3533.6|3527.6|3534.4|3528.4|3534.4|3528.4|3533.6|3527.6|3
1655970160000|2022-06-23 07:42:40|3535.1|3529.1|3537.4|3531.4|3537.4|3531.4|3535.1|3529.1|7
1655970170000|2022-06-23 07:42:50|3536.6|3530.6|3534.9|3528.9|3536.6|3530.6|3534.9|3528.9|3
1655970180000|2022-06-23 07:43:00|3534.6|3528.6|3535.6|3529.6|3536.1|3530.1|3534.6|3528.6|6
1655970190000|2022-06-23 07:43:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|5
1655970200000|2022-06-23 07:43:20|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655970210000|2022-06-23 07:43:30|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655970220000|2022-06-23 07:43:40|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|3
1655970230000|2022-06-23 07:43:50|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655970240000|2022-06-23 07:44:00|3537.9|3531.9|3535.1|3529.1|3537.9|3531.9|3534.6|3528.6|5
1655970260000|2022-06-23 07:44:20|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655970270000|2022-06-23 07:44:30|3536.1|3530.1|3539.1|3533.1|3539.1|3533.1|3536.1|3530.1|3
1655970280000|2022-06-23 07:44:40|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1655970290000|2022-06-23 07:44:50|3538.4|3532.4|3537.1|3531.1|3538.4|3532.4|3537.1|3531.1|2
1655970300000|2022-06-23 07:45:00|3536.6|3530.6|3536.6|3530.6|3537.9|3531.9|3536.6|3530.6|6
1655970310000|2022-06-23 07:45:10|3537.1|3531.1|3537.1|3531.1|3537.6|3531.6|3536.6|3530.6|9
1655970330000|2022-06-23 07:45:30|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|3
1655970340000|2022-06-23 07:45:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655970350000|2022-06-23 07:45:50|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655970380000|2022-06-23 07:46:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655970410000|2022-06-23 07:46:50|3537.4|3531.4|3540.1|3534.1|3540.1|3534.1|3537.4|3531.4|7
1655970420000|2022-06-23 07:47:00|3540.4|3534.4|3541.9|3535.9|3541.9|3535.9|3540.4|3534.4|7
1655970430000|2022-06-23 07:47:10|3541.6|3535.6|3540.1|3534.1|3541.6|3535.6|3540.1|3534.1|3
1655970440000|2022-06-23 07:47:20|3539.9|3533.9|3541.6|3535.6|3541.6|3535.6|3539.4|3533.4|6
1655970450000|2022-06-23 07:47:30|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.4|3535.4|3
1655970460000|2022-06-23 07:47:40|3541.9|3535.9|3542.1|3536.1|3542.6|3536.6|3541.9|3535.9|4
1655970470000|2022-06-23 07:47:50|3542.4|3536.4|3543.6|3537.6|3543.6|3537.6|3542.4|3536.4|4
1655970480000|2022-06-23 07:48:00|3543.4|3537.4|3540.3|3534.3|3543.4|3537.4|3540.3|3534.3|6
1655970490000|2022-06-23 07:48:10|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1655970500000|2022-06-23 07:48:20|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1655970510000|2022-06-23 07:48:30|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|2
1655970520000|2022-06-23 07:48:40|3542.9|3536.9|3543.6|3537.6|3544.4|3538.4|3542.9|3536.9|8
1655970530000|2022-06-23 07:48:50|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1655970550000|2022-06-23 07:49:10|3542.9|3536.9|3542.6|3536.6|3542.9|3536.9|3542.4|3536.4|3
1655970560000|2022-06-23 07:49:20|3542.4|3536.4|3540.6|3534.6|3542.4|3536.4|3540.4|3534.4|5
1655970570000|2022-06-23 07:49:30|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655970580000|2022-06-23 07:49:40|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655970590000|2022-06-23 07:49:50|3540.6|3534.6|3541.4|3535.4|3541.4|3535.4|3540.6|3534.6|2
1655970600000|2022-06-23 07:50:00|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.6|3534.6|5
1655970620000|2022-06-23 07:50:20|3541.6|3535.6|3542.4|3536.4|3542.4|3536.4|3541.6|3535.6|2
1655970640000|2022-06-23 07:50:40|3541.9|3535.9|3540.9|3534.9|3542.1|3536.1|3540.9|3534.9|4
1655970650000|2022-06-23 07:50:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655970670000|2022-06-23 07:51:10|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.6|3534.6|2
1655970680000|2022-06-23 07:51:20|3540.4|3534.4|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|2
1655970710000|2022-06-23 07:51:50|3539.9|3533.9|3538.1|3532.1|3539.9|3533.9|3538.1|3532.1|4
1655970720000|2022-06-23 07:52:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655970730000|2022-06-23 07:52:10|3538.1|3532.1|3539.9|3533.9|3539.9|3533.9|3538.1|3532.1|2
1655970740000|2022-06-23 07:52:20|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655970750000|2022-06-23 07:52:30|3539.6|3533.6|3539.9|3533.9|3540.4|3534.4|3539.6|3533.6|4
1655970760000|2022-06-23 07:52:40|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655970780000|2022-06-23 07:53:00|3539.6|3533.6|3540.4|3534.4|3540.4|3534.4|3539.6|3533.6|3
1655970790000|2022-06-23 07:53:10|3540.6|3534.6|3539.6|3533.6|3540.6|3534.6|3539.6|3533.6|3
1655970800000|2022-06-23 07:53:20|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1655970810000|2022-06-23 07:53:30|3538.9|3532.9|3537.6|3531.6|3538.9|3532.9|3537.4|3531.4|4
1655970850000|2022-06-23 07:54:10|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1655970880000|2022-06-23 07:54:40|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1655970900000|2022-06-23 07:55:00|3537.4|3531.4|3534.1|3528.1|3537.4|3531.4|3534.1|3528.1|5
1655970910000|2022-06-23 07:55:10|3533.9|3527.9|3533.1|3527.1|3533.9|3527.9|3533.1|3527.1|4
1655970920000|2022-06-23 07:55:20|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|2
1655970930000|2022-06-23 07:55:30|3533.9|3527.9|3536.9|3530.9|3536.9|3530.9|3533.9|3527.9|5
1655970940000|2022-06-23 07:55:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655970950000|2022-06-23 07:55:50|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1655970960000|2022-06-23 07:56:00|3536.6|3530.6|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|6
1655970970000|2022-06-23 07:56:10|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|3
1655970990000|2022-06-23 07:56:30|3537.6|3531.6|3537.6|3531.6|3537.9|3531.9|3537.4|3531.4|5
1655971000000|2022-06-23 07:56:40|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1655971010000|2022-06-23 07:56:50|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|2
1655971020000|2022-06-23 07:57:00|3539.6|3533.6|3540.6|3534.6|3540.6|3534.6|3539.6|3533.6|5
1655971030000|2022-06-23 07:57:10|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655971040000|2022-06-23 07:57:20|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1655971080000|2022-06-23 07:58:00|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655971100000|2022-06-23 07:58:20|3539.9|3533.9|3536.6|3530.6|3539.9|3533.9|3536.6|3530.6|3
1655971110000|2022-06-23 07:58:30|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3535.9|3529.9|4
1655971120000|2022-06-23 07:58:40|3536.1|3530.1|3540|3534|3540|3534|3536.1|3530.1|3
1655971130000|2022-06-23 07:58:50|3540.3|3534.3|3542.9|3536.9|3542.9|3536.9|3540.3|3534.3|3
1655971140000|2022-06-23 07:59:00|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1655971150000|2022-06-23 07:59:10|3543.4|3537.4|3544.1|3538.1|3544.1|3538.1|3543.4|3537.4|6
1655971160000|2022-06-23 07:59:20|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3544.4|3538.4|2
1655971170000|2022-06-23 07:59:30|3544.6|3538.6|3544.4|3538.4|3544.6|3538.6|3544.4|3538.4|2
1655971180000|2022-06-23 07:59:40|3543.6|3537.6|3541.9|3535.9|3543.6|3537.6|3541.8|3535.8|3
1655971190000|2022-06-23 07:59:50|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3542.1|3536.1|2
1655971200000|2022-06-23 08:00:00|3542.1|3536.1|3541.9|3535.9|3542.1|3536.1|3541.4|3535.4|3
1655971210000|2022-06-23 08:00:10|3543|3537|3546.4|3540.4|3546.4|3540.4|3543|3537|7
1655971220000|2022-06-23 08:00:20|3546.6|3540.6|3546.6|3540.6|3547.6|3541.6|3546.6|3540.6|6
1655971230000|2022-06-23 08:00:30|3547.1|3541.1|3549.8|3543.8|3549.8|3543.8|3544.4|3538.4|8
1655971240000|2022-06-23 08:00:40|3549.9|3543.9|3551.3|3545.3|3551.6|3545.6|3549.9|3543.9|6
1655971250000|2022-06-23 08:00:50|3550.3|3544.3|3546.5|3540.5|3550.3|3544.3|3546.4|3540.4|6
1655971260000|2022-06-23 08:01:00|3546.3|3540.3|3545.9|3539.9|3546.3|3540.3|3543.8|3537.8|6
1655971270000|2022-06-23 08:01:10|3546.5|3540.5|3542.5|3536.5|3546.5|3540.5|3542.5|3536.5|8
1655971280000|2022-06-23 08:01:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1655971290000|2022-06-23 08:01:30|3542.6|3536.6|3540.5|3534.5|3542.6|3536.6|3539.8|3533.8|6
1655971300000|2022-06-23 08:01:40|3540.3|3534.3|3538.8|3532.8|3540.3|3534.3|3538.5|3532.5|6
1655971310000|2022-06-23 08:01:50|3539|3533|3539.4|3533.4|3539.4|3533.4|3539|3533|2
1655971320000|2022-06-23 08:02:00|3538.5|3532.5|3533.3|3527.3|3538.5|3532.5|3532.8|3526.8|10
1655971330000|2022-06-23 08:02:10|3533.4|3527.4|3536.9|3530.9|3536.9|3530.9|3533.4|3527.4|6
1655971340000|2022-06-23 08:02:20|3537.1|3531.1|3539.6|3533.6|3539.6|3533.6|3537|3531|8
1655971350000|2022-06-23 08:02:30|3540.1|3534.1|3539.5|3533.5|3540.1|3534.1|3538.4|3532.4|6
1655971360000|2022-06-23 08:02:40|3538.9|3532.9|3539.1|3533.1|3539.6|3533.6|3538.9|3532.9|3
1655971370000|2022-06-23 08:02:50|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3536.1|3530.1|7
1655971380000|2022-06-23 08:03:00|3538.4|3532.4|3538.6|3532.6|3538.9|3532.9|3537.9|3531.9|5
1655971390000|2022-06-23 08:03:10|3538.9|3532.9|3538.5|3532.5|3540.1|3534.1|3538.5|3532.5|8
1655971400000|2022-06-23 08:03:20|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|3
1655971410000|2022-06-23 08:03:30|3539.4|3533.4|3541.1|3535.1|3541.1|3535.1|3539.4|3533.4|5
1655971420000|2022-06-23 08:03:40|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1655971430000|2022-06-23 08:03:50|3541.1|3535.1|3540.6|3534.6|3541.1|3535.1|3540.6|3534.6|5
1655971440000|2022-06-23 08:04:00|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|3
1655971450000|2022-06-23 08:04:10|3540.1|3534.1|3540.6|3534.6|3541.1|3535.1|3540.1|3534.1|9
1655971460000|2022-06-23 08:04:20|3540.4|3534.4|3541.6|3535.6|3541.9|3535.9|3540.4|3534.4|8
1655971470000|2022-06-23 08:04:30|3541.9|3535.9|3541.4|3535.4|3542.9|3536.9|3541.4|3535.4|4
1655971480000|2022-06-23 08:04:40|3541.6|3535.6|3542.4|3536.4|3542.4|3536.4|3541.6|3535.6|4
1655971490000|2022-06-23 08:04:50|3542.6|3536.6|3542.9|3536.9|3542.9|3536.9|3542.6|3536.6|2
1655971500000|2022-06-23 08:05:00|3542.6|3536.6|3542.4|3536.4|3542.6|3536.6|3542.4|3536.4|2
1655971530000|2022-06-23 08:05:30|3542.6|3536.6|3542.9|3536.9|3542.9|3536.9|3542.6|3536.6|2
1655971550000|2022-06-23 08:05:50|3544.1|3538.1|3545.9|3539.9|3546.6|3540.6|3544.1|3538.1|4
1655971560000|2022-06-23 08:06:00|3546.1|3540.1|3546.4|3540.4|3546.6|3540.6|3545.9|3539.9|6
1655971570000|2022-06-23 08:06:10|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.9|3539.9|4
1655971580000|2022-06-23 08:06:20|3546.1|3540.1|3546.9|3540.9|3546.9|3540.9|3546.1|3540.1|4
1655971590000|2022-06-23 08:06:30|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.6|3540.6|4
1655971600000|2022-06-23 08:06:40|3546.6|3540.6|3546.4|3540.4|3546.9|3540.9|3546.4|3540.4|4
1655971610000|2022-06-23 08:06:50|3545.1|3539.1|3545.6|3539.6|3545.9|3539.9|3545.1|3539.1|3
1655971620000|2022-06-23 08:07:00|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1655971630000|2022-06-23 08:07:10|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1655971640000|2022-06-23 08:07:20|3547.6|3541.6|3547.4|3541.4|3547.6|3541.6|3547.4|3541.4|2
1655971650000|2022-06-23 08:07:30|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1655971660000|2022-06-23 08:07:40|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1655971670000|2022-06-23 08:07:50|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1655971680000|2022-06-23 08:08:00|3546.9|3540.9|3542.1|3536.1|3546.9|3540.9|3542.1|3536.1|4
1655971690000|2022-06-23 08:08:10|3541.9|3535.9|3543.1|3537.1|3543.1|3537.1|3541.9|3535.9|4
1655971700000|2022-06-23 08:08:20|3542.6|3536.6|3542.9|3536.9|3543.9|3537.9|3542.4|3536.4|5
1655971710000|2022-06-23 08:08:30|3542.6|3536.6|3543.9|3537.9|3543.9|3537.9|3542.6|3536.6|3
1655971720000|2022-06-23 08:08:40|3543.6|3537.6|3544.4|3538.4|3544.4|3538.4|3543.6|3537.6|3
1655971730000|2022-06-23 08:08:50|3544.6|3538.6|3543.9|3537.9|3544.6|3538.6|3543.9|3537.9|5
1655971740000|2022-06-23 08:09:00|3544.1|3538.1|3544.9|3538.9|3544.9|3538.9|3543.9|3537.9|6
1655971750000|2022-06-23 08:09:10|3544.6|3538.6|3545.4|3539.4|3546.1|3540.1|3544.4|3538.4|8
1655971760000|2022-06-23 08:09:20|3545.1|3539.1|3546.9|3540.9|3546.9|3540.9|3544.9|3538.9|4
1655971770000|2022-06-23 08:09:30|3546.6|3540.6|3545.9|3539.9|3546.6|3540.6|3545.9|3539.9|6
1655971780000|2022-06-23 08:09:40|3546.1|3540.1|3546.4|3540.4|3546.6|3540.6|3546.1|3540.1|5
1655971790000|2022-06-23 08:09:50|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|4
1655971800000|2022-06-23 08:10:00|3546.4|3540.4|3546.9|3540.9|3547.1|3541.1|3546.4|3540.4|3
1655971810000|2022-06-23 08:10:10|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1655971830000|2022-06-23 08:10:30|3544.4|3538.4|3543.4|3537.4|3544.4|3538.4|3543.4|3537.4|6
1655971840000|2022-06-23 08:10:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1655971860000|2022-06-23 08:11:00|3544.1|3538.1|3546.6|3540.6|3546.6|3540.6|3544.1|3538.1|5
1655971870000|2022-06-23 08:11:10|3546.9|3540.9|3547.9|3541.9|3548.9|3542.9|3546.9|3540.9|8
1655971880000|2022-06-23 08:11:20|3547.6|3541.6|3548.1|3542.1|3549.4|3543.4|3547.6|3541.6|9
1655971890000|2022-06-23 08:11:30|3549.1|3543.1|3549.6|3543.6|3549.6|3543.6|3548.9|3542.9|6
1655971900000|2022-06-23 08:11:40|3549.4|3543.4|3549.1|3543.1|3549.4|3543.4|3549.1|3543.1|2
1655971910000|2022-06-23 08:11:50|3549.4|3543.4|3549.9|3543.9|3549.9|3543.9|3549.4|3543.4|2
1655971920000|2022-06-23 08:12:00|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3549.9|3543.9|3
1655971940000|2022-06-23 08:12:20|3550.4|3544.4|3548.6|3542.6|3550.4|3544.4|3548.6|3542.6|4
1655971950000|2022-06-23 08:12:30|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1655971960000|2022-06-23 08:12:40|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1655971970000|2022-06-23 08:12:50|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1655971980000|2022-06-23 08:13:00|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3546.4|3540.4|9
1655971990000|2022-06-23 08:13:10|3548.6|3542.6|3550.1|3544.1|3550.1|3544.1|3548.6|3542.6|6
1655972000000|2022-06-23 08:13:20|3549.9|3543.9|3552.6|3546.6|3552.6|3546.6|3549.9|3543.9|6
1655972010000|2022-06-23 08:13:30|3552.4|3546.4|3552.9|3546.9|3553.1|3547.1|3551.6|3545.6|7
1655972020000|2022-06-23 08:13:40|3552.4|3546.4|3552.9|3546.9|3552.9|3546.9|3551.9|3545.9|5
1655972030000|2022-06-23 08:13:50|3552.6|3546.6|3553.1|3547.1|3553.1|3547.1|3551.6|3545.6|5
1655972040000|2022-06-23 08:14:00|3553.4|3547.4|3557.4|3551.4|3557.4|3551.4|3553.4|3547.4|9
1655972050000|2022-06-23 08:14:10|3557.6|3551.6|3558.4|3552.4|3558.4|3552.4|3557.4|3551.4|4
1655972060000|2022-06-23 08:14:20|3558.1|3552.1|3554.9|3548.9|3558.1|3552.1|3554.9|3548.9|7
1655972080000|2022-06-23 08:14:40|3555.1|3549.1|3554.1|3548.1|3557.1|3551.1|3554.1|3548.1|7
1655972090000|2022-06-23 08:14:50|3553.9|3547.9|3554.4|3548.4|3554.6|3548.6|3553.9|3547.9|8
1655972100000|2022-06-23 08:15:00|3554.6|3548.6|3554.9|3548.9|3554.9|3548.9|3554.4|3548.4|5
1655972110000|2022-06-23 08:15:10|3554.4|3548.4|3556.1|3550.1|3556.1|3550.1|3554.4|3548.4|4
1655972120000|2022-06-23 08:15:20|3556.6|3550.6|3555.1|3549.1|3557.1|3551.1|3555.1|3549.1|6
1655972130000|2022-06-23 08:15:30|3556.6|3550.6|3554.6|3548.6|3556.6|3550.6|3554.6|3548.6|4
1655972140000|2022-06-23 08:15:40|3554.4|3548.4|3555.9|3549.9|3555.9|3549.9|3553.9|3547.9|7
1655972150000|2022-06-23 08:15:50|3556.4|3550.4|3556.1|3550.1|3556.4|3550.4|3556.1|3550.1|2
1655972160000|2022-06-23 08:16:00|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|2
1655972170000|2022-06-23 08:16:10|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1655972180000|2022-06-23 08:16:20|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1655972190000|2022-06-23 08:16:30|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1655972200000|2022-06-23 08:16:40|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|1
1655972210000|2022-06-23 08:16:50|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|1
1655972220000|2022-06-23 08:17:00|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|1
1655972230000|2022-06-23 08:17:10|3557.9|3551.9|3559.1|3553.1|3560.4|3554.4|3557.9|3551.9|7
1655972240000|2022-06-23 08:17:20|3559.4|3553.4|3558.9|3552.9|3559.6|3553.6|3558.9|3552.9|4
1655972250000|2022-06-23 08:17:30|3558.6|3552.6|3559.9|3553.9|3559.9|3553.9|3558.6|3552.6|6
1655972260000|2022-06-23 08:17:40|3559.6|3553.6|3560.1|3554.1|3560.9|3554.9|3559.6|3553.6|4
1655972270000|2022-06-23 08:17:50|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|1
1655972280000|2022-06-23 08:18:00|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|1
1655972290000|2022-06-23 08:18:10|3557.6|3551.6|3555.9|3549.9|3557.6|3551.6|3555.9|3549.9|4
1655972300000|2022-06-23 08:18:20|3555.6|3549.6|3553.1|3547.1|3555.6|3549.6|3552.4|3546.4|7
1655972310000|2022-06-23 08:18:30|3552.6|3546.6|3552.4|3546.4|3552.6|3546.6|3552.4|3546.4|2
1655972320000|2022-06-23 08:18:40|3552.6|3546.6|3554.4|3548.4|3554.4|3548.4|3552.6|3546.6|3
1655972330000|2022-06-23 08:18:50|3554.6|3548.6|3555.1|3549.1|3557.4|3551.4|3554.6|3548.6|4
1655972340000|2022-06-23 08:19:00|3555.6|3549.6|3556.4|3550.4|3556.4|3550.4|3555.6|3549.6|3
1655972350000|2022-06-23 08:19:10|3556.9|3550.9|3555.6|3549.6|3558.1|3552.1|3555.6|3549.6|5
1655972360000|2022-06-23 08:19:20|3555.9|3549.9|3555.9|3549.9|3556.9|3550.9|3555.9|3549.9|4
1655972380000|2022-06-23 08:19:40|3555.6|3549.6|3552.6|3546.6|3555.6|3549.6|3552.6|3546.6|3
1655972390000|2022-06-23 08:19:50|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655972400000|2022-06-23 08:20:00|3551.1|3545.1|3550.1|3544.1|3551.4|3545.4|3550.1|3544.1|6
1655972410000|2022-06-23 08:20:10|3549.1|3543.1|3549.9|3543.9|3549.9|3543.9|3548.6|3542.6|6
1655972420000|2022-06-23 08:20:20|3550.1|3544.1|3551.6|3545.6|3551.6|3545.6|3550.1|3544.1|2
1655972440000|2022-06-23 08:20:40|3551.4|3545.4|3548.6|3542.6|3551.4|3545.4|3548.6|3542.6|5
1655972450000|2022-06-23 08:20:50|3548.4|3542.4|3548.9|3542.9|3549.1|3543.1|3548.4|3542.4|4
1655972480000|2022-06-23 08:21:20|3549.1|3543.1|3551.1|3545.1|3551.1|3545.1|3549.1|3543.1|3
1655972490000|2022-06-23 08:21:30|3550.6|3544.6|3551.9|3545.9|3551.9|3545.9|3550.6|3544.6|3
1655972500000|2022-06-23 08:21:40|3551.6|3545.6|3550.9|3544.9|3551.6|3545.6|3550.9|3544.9|4
1655972510000|2022-06-23 08:21:50|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655972540000|2022-06-23 08:22:20|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655972550000|2022-06-23 08:22:30|3551.4|3545.4|3552.9|3546.9|3553.1|3547.1|3551.4|3545.4|5
1655972560000|2022-06-23 08:22:40|3553.1|3547.1|3553.9|3547.9|3553.9|3547.9|3553.1|3547.1|2
1655972570000|2022-06-23 08:22:50|3553.4|3547.4|3553.1|3547.1|3553.4|3547.4|3553.1|3547.1|2
1655972580000|2022-06-23 08:23:00|3553.4|3547.4|3554.4|3548.4|3554.6|3548.6|3553.4|3547.4|5
1655972590000|2022-06-23 08:23:10|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1655972600000|2022-06-23 08:23:20|3553.9|3547.9|3553.6|3547.6|3553.9|3547.9|3553.6|3547.6|2
1655972610000|2022-06-23 08:23:30|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|1
1655972640000|2022-06-23 08:24:00|3552.4|3546.4|3551.6|3545.6|3552.4|3546.4|3550.9|3544.9|4
1655972650000|2022-06-23 08:24:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3550.6|3544.6|5
1655972660000|2022-06-23 08:24:20|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|4
1655972670000|2022-06-23 08:24:30|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|3550.9|3544.9|1
1655972680000|2022-06-23 08:24:40|3551.1|3545.1|3552.6|3546.6|3552.6|3546.6|3551.1|3545.1|2
1655972690000|2022-06-23 08:24:50|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|3552.4|3546.4|1
1655972700000|2022-06-23 08:25:00|3552.6|3546.6|3552.6|3546.6|3552.9|3546.9|3552.6|3546.6|3
1655972710000|2022-06-23 08:25:10|3552.9|3546.9|3553.4|3547.4|3553.6|3547.6|3552.9|3546.9|3
1655972770000|2022-06-23 08:26:10|3553.6|3547.6|3555.6|3549.6|3555.6|3549.6|3553.6|3547.6|4
1655972780000|2022-06-23 08:26:20|3555.9|3549.9|3557.6|3551.6|3557.6|3551.6|3555.4|3549.4|5
1655972790000|2022-06-23 08:26:30|3557.9|3551.9|3557.9|3551.9|3558.1|3552.1|3557.9|3551.9|3
1655972800000|2022-06-23 08:26:40|3557.6|3551.6|3556.4|3550.4|3557.6|3551.6|3556.4|3550.4|3
1655972810000|2022-06-23 08:26:50|3556.1|3550.1|3558.6|3552.6|3558.6|3552.6|3556.1|3550.1|3
1655972820000|2022-06-23 08:27:00|3558.9|3552.9|3557.4|3551.4|3558.9|3552.9|3556.9|3550.9|5
1655972830000|2022-06-23 08:27:10|3557.6|3551.6|3557.1|3551.1|3557.6|3551.6|3557.1|3551.1|2
1655972840000|2022-06-23 08:27:20|3556.9|3550.9|3556.4|3550.4|3556.9|3550.9|3556.1|3550.1|4
1655972850000|2022-06-23 08:27:30|3556.1|3550.1|3553.4|3547.4|3556.1|3550.1|3553.4|3547.4|6
1655972860000|2022-06-23 08:27:40|3552.9|3546.9|3553.9|3547.9|3553.9|3547.9|3552.9|3546.9|2
1655972870000|2022-06-23 08:27:50|3553.6|3547.6|3552.1|3546.1|3553.6|3547.6|3552.1|3546.1|4
1655972890000|2022-06-23 08:28:10|3552.4|3546.4|3553.1|3547.1|3553.1|3547.1|3552.4|3546.4|2
1655972900000|2022-06-23 08:28:20|3552.9|3546.9|3553.1|3547.1|3553.1|3547.1|3552.9|3546.9|2
1655972960000|2022-06-23 08:29:20|3553.4|3547.4|3554.6|3548.6|3554.6|3548.6|3553.4|3547.4|3
1655972970000|2022-06-23 08:29:30|3554.9|3548.9|3555.6|3549.6|3556.6|3550.6|3554.9|3548.9|7
1655972980000|2022-06-23 08:29:40|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3554.8|3548.8|4
1655972990000|2022-06-23 08:29:50|3554.4|3548.4|3555.6|3549.6|3555.6|3549.6|3554.4|3548.4|5
1655973000000|2022-06-23 08:30:00|3556.1|3550.1|3555.1|3549.1|3556.1|3550.1|3555.1|3549.1|7
1655973010000|2022-06-23 08:30:10|3556.4|3550.4|3555.4|3549.4|3558.1|3552.1|3555.4|3549.4|9
1655973020000|2022-06-23 08:30:20|3555.6|3549.6|3556.4|3550.4|3556.4|3550.4|3555.6|3549.6|4
1655973030000|2022-06-23 08:30:30|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3554.6|3548.6|4
1655973040000|2022-06-23 08:30:40|3556.4|3550.4|3555.1|3549.1|3556.4|3550.4|3555.1|3549.1|3
1655973050000|2022-06-23 08:30:50|3554.9|3548.9|3555.1|3549.1|3555.4|3549.4|3554.6|3548.6|5
1655973060000|2022-06-23 08:31:00|3555.4|3549.4|3555.1|3549.1|3556.1|3550.1|3555.1|3549.1|8
1655973070000|2022-06-23 08:31:10|3555.4|3549.4|3555.4|3549.4|3555.9|3549.9|3554.9|3548.9|8
1655973090000|2022-06-23 08:31:30|3555.1|3549.1|3554.9|3548.9|3555.1|3549.1|3554.9|3548.9|2
1655973100000|2022-06-23 08:31:40|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1655973110000|2022-06-23 08:31:50|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1655973120000|2022-06-23 08:32:00|3555.1|3549.1|3554.9|3548.9|3555.1|3549.1|3554.9|3548.9|2
1655973160000|2022-06-23 08:32:40|3555.1|3549.1|3557.1|3551.1|3557.1|3551.1|3555.1|3549.1|5
1655973170000|2022-06-23 08:32:50|3557.4|3551.4|3557.9|3551.9|3558.1|3552.1|3557.4|3551.4|5
1655973180000|2022-06-23 08:33:00|3558.1|3552.1|3558.4|3552.4|3558.4|3552.4|3558.1|3552.1|2
1655973190000|2022-06-23 08:33:10|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|1
1655973200000|2022-06-23 08:33:20|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|1
1655973210000|2022-06-23 08:33:30|3557.3|3551.3|3556.6|3550.6|3557.3|3551.3|3556.6|3550.6|2
1655973220000|2022-06-23 08:33:40|3556.4|3550.4|3555.5|3549.5|3556.4|3550.4|3555.3|3549.3|4
1655973230000|2022-06-23 08:33:50|3555.9|3549.9|3555.9|3549.9|3556.4|3550.4|3555.9|3549.9|4
1655973240000|2022-06-23 08:34:00|3556.1|3550.1|3557.4|3551.4|3557.4|3551.4|3556.1|3550.1|3
1655973250000|2022-06-23 08:34:10|3557.6|3551.6|3558.1|3552.1|3558.4|3552.4|3557.6|3551.6|6
1655973270000|2022-06-23 08:34:30|3558.4|3552.4|3558.6|3552.6|3558.6|3552.6|3558.4|3552.4|2
1655973330000|2022-06-23 08:35:30|3557.6|3551.6|3557.1|3551.1|3557.6|3551.6|3557.1|3551.1|2
1655973350000|2022-06-23 08:35:50|3557.4|3551.4|3556.9|3550.9|3557.4|3551.4|3556.9|3550.9|3
1655973370000|2022-06-23 08:36:10|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|2
1655973380000|2022-06-23 08:36:20|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3555.6|3549.6|4
1655973390000|2022-06-23 08:36:30|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|2
1655973400000|2022-06-23 08:36:40|3556.9|3550.9|3552.4|3546.4|3556.9|3550.9|3552.4|3546.4|5
1655973410000|2022-06-23 08:36:50|3551.9|3545.9|3551.6|3545.6|3551.9|3545.9|3551.4|3545.4|3
1655973420000|2022-06-23 08:37:00|3552.1|3546.1|3552.9|3546.9|3552.9|3546.9|3552.1|3546.1|4
1655973450000|2022-06-23 08:37:30|3553.4|3547.4|3553.6|3547.6|3553.6|3547.6|3553.4|3547.4|2
1655973460000|2022-06-23 08:37:40|3553.4|3547.4|3553.9|3547.9|3553.9|3547.9|3553.4|3547.4|3
1655973470000|2022-06-23 08:37:50|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1655973480000|2022-06-23 08:38:00|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|1
1655973510000|2022-06-23 08:38:30|3554.1|3548.1|3555.4|3549.4|3555.4|3549.4|3554.1|3548.1|6
1655973520000|2022-06-23 08:38:40|3555.6|3549.6|3552.9|3546.9|3555.6|3549.6|3552.9|3546.9|3
1655973530000|2022-06-23 08:38:50|3553.1|3547.1|3553.9|3547.9|3553.9|3547.9|3553.1|3547.1|2
1655973540000|2022-06-23 08:39:00|3554.1|3548.1|3553.9|3547.9|3554.4|3548.4|3553.9|3547.9|3
1655973550000|2022-06-23 08:39:10|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|1
1655973560000|2022-06-23 08:39:20|3553.9|3547.9|3553.4|3547.4|3553.9|3547.9|3553.4|3547.4|3
1655973590000|2022-06-23 08:39:50|3553.1|3547.1|3552.9|3546.9|3553.1|3547.1|3552.9|3546.9|2
1655973600000|2022-06-23 08:40:00|3552.6|3546.6|3551.6|3545.6|3552.6|3546.6|3551.6|3545.6|4
1655973610000|2022-06-23 08:40:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3551.1|3545.1|2
1655973620000|2022-06-23 08:40:20|3552.6|3546.6|3553.1|3547.1|3553.4|3547.4|3552.1|3546.1|5
1655973630000|2022-06-23 08:40:30|3553.9|3547.9|3553.4|3547.4|3553.9|3547.9|3553.4|3547.4|3
1655973640000|2022-06-23 08:40:40|3553.1|3547.1|3551.9|3545.9|3553.1|3547.1|3551.9|3545.9|2
1655973650000|2022-06-23 08:40:50|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655973660000|2022-06-23 08:41:00|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1655973670000|2022-06-23 08:41:10|3550.9|3544.9|3551.6|3545.6|3552.1|3546.1|3550.9|3544.9|5
1655973680000|2022-06-23 08:41:20|3551.9|3545.9|3552.1|3546.1|3552.1|3546.1|3551.9|3545.9|2
1655973690000|2022-06-23 08:41:30|3551.9|3545.9|3551.6|3545.6|3551.9|3545.9|3551.6|3545.6|2
1655973700000|2022-06-23 08:41:40|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1655973710000|2022-06-23 08:41:50|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|1
1655973720000|2022-06-23 08:42:00|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|3551.4|3545.4|1
1655973740000|2022-06-23 08:42:20|3551.1|3545.1|3550.4|3544.4|3551.1|3545.1|3550.4|3544.4|2
1655973750000|2022-06-23 08:42:30|3550.1|3544.1|3545.4|3539.4|3550.1|3544.1|3544.6|3538.6|10
1655973760000|2022-06-23 08:42:40|3545.1|3539.1|3548.1|3542.1|3548.6|3542.6|3544.6|3538.6|7
1655973780000|2022-06-23 08:43:00|3548.6|3542.6|3548.9|3542.9|3549.1|3543.1|3548.6|3542.6|3
1655973790000|2022-06-23 08:43:10|3548.4|3542.4|3545.4|3539.4|3548.4|3542.4|3545.4|3539.4|4
1655973800000|2022-06-23 08:43:20|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|2
1655973820000|2022-06-23 08:43:40|3545.1|3539.1|3540.8|3534.8|3545.1|3539.1|3540|3534|4
1655973830000|2022-06-23 08:43:50|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1655973840000|2022-06-23 08:44:00|3539.9|3533.9|3541.3|3535.3|3541.3|3535.3|3539.9|3533.9|2
1655973860000|2022-06-23 08:44:20|3541.1|3535.1|3537.6|3531.6|3541.1|3535.1|3537.6|3531.6|9
1655973870000|2022-06-23 08:44:30|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1655973880000|2022-06-23 08:44:40|3538.1|3532.1|3540.6|3534.6|3540.6|3534.6|3538.1|3532.1|5
1655973890000|2022-06-23 08:44:50|3540.4|3534.4|3542.4|3536.4|3542.4|3536.4|3540.4|3534.4|3
1655973900000|2022-06-23 08:45:00|3541.1|3535.1|3541.9|3535.9|3541.9|3535.9|3540.6|3534.6|6
1655973910000|2022-06-23 08:45:10|3541.6|3535.6|3539.9|3533.9|3541.6|3535.6|3538.6|3532.6|5
1655973920000|2022-06-23 08:45:20|3540.1|3534.1|3535.8|3529.8|3540.1|3534.1|3535.5|3529.5|5
1655973930000|2022-06-23 08:45:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655973940000|2022-06-23 08:45:40|3536.4|3530.4|3537.1|3531.1|3537.6|3531.6|3536.4|3530.4|8
1655973950000|2022-06-23 08:45:50|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655973960000|2022-06-23 08:46:00|3537.6|3531.6|3537.9|3531.9|3538.1|3532.1|3537.6|3531.6|5
1655973970000|2022-06-23 08:46:10|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.1|3531.1|4
1655973980000|2022-06-23 08:46:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655973990000|2022-06-23 08:46:30|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1655974000000|2022-06-23 08:46:40|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|2
1655974030000|2022-06-23 08:47:10|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|3
1655974080000|2022-06-23 08:48:00|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1655974100000|2022-06-23 08:48:20|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|3
1655974110000|2022-06-23 08:48:30|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655974180000|2022-06-23 08:49:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655974190000|2022-06-23 08:49:50|3536.1|3530.1|3535.1|3529.1|3536.1|3530.1|3535.1|3529.1|3
1655974200000|2022-06-23 08:50:00|3534.9|3528.9|3530.1|3524.1|3534.9|3528.9|3530.1|3524.1|8
1655974210000|2022-06-23 08:50:10|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3528.6|3522.6|4
1655974220000|2022-06-23 08:50:20|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1655974240000|2022-06-23 08:50:40|3529.4|3523.4|3524.4|3518.4|3529.4|3523.4|3523.9|3517.9|8
1655974250000|2022-06-23 08:50:50|3524.1|3518.1|3522.4|3516.4|3524.1|3518.1|3522.4|3516.4|4
1655974260000|2022-06-23 08:51:00|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1655974280000|2022-06-23 08:51:20|3522.9|3516.9|3529.4|3523.4|3529.4|3523.4|3522.9|3516.9|7
1655974290000|2022-06-23 08:51:30|3529.6|3523.6|3526.1|3520.1|3529.6|3523.6|3525.1|3519.1|10
1655974300000|2022-06-23 08:51:40|3526.4|3520.4|3525.9|3519.9|3526.4|3520.4|3525.9|3519.9|2
1655974310000|2022-06-23 08:51:50|3526.1|3520.1|3526.4|3520.4|3526.4|3520.4|3526.1|3520.1|2
1655974320000|2022-06-23 08:52:00|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1655974330000|2022-06-23 08:52:10|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1655974340000|2022-06-23 08:52:20|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1655974350000|2022-06-23 08:52:30|3528.4|3522.4|3531.1|3525.1|3531.4|3525.4|3528.4|3522.4|4
1655974360000|2022-06-23 08:52:40|3531.4|3525.4|3530.6|3524.6|3531.4|3525.4|3530.1|3524.1|7
1655974380000|2022-06-23 08:53:00|3530.4|3524.4|3529.4|3523.4|3530.4|3524.4|3529.4|3523.4|2
1655974390000|2022-06-23 08:53:10|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1655974400000|2022-06-23 08:53:20|3529.1|3523.1|3527.6|3521.6|3529.1|3523.1|3527.6|3521.6|4
1655974410000|2022-06-23 08:53:30|3527.9|3521.9|3528.1|3522.1|3528.1|3522.1|3527.9|3521.9|2
1655974420000|2022-06-23 08:53:40|3528.6|3522.6|3529.4|3523.4|3529.4|3523.4|3528.6|3522.6|2
1655974440000|2022-06-23 08:54:00|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1655974450000|2022-06-23 08:54:10|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1655974460000|2022-06-23 08:54:20|3530.1|3524.1|3531.9|3525.9|3531.9|3525.9|3530.1|3524.1|3
1655974470000|2022-06-23 08:54:30|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1655974480000|2022-06-23 08:54:40|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|2
1655974490000|2022-06-23 08:54:50|3533.1|3527.1|3533.9|3527.9|3534.1|3528.1|3533.1|3527.1|3
1655974500000|2022-06-23 08:55:00|3534.1|3528.1|3533.6|3527.6|3534.6|3528.6|3533.6|3527.6|4
1655974510000|2022-06-23 08:55:10|3533.4|3527.4|3532.9|3526.9|3533.4|3527.4|3532.9|3526.9|2
1655974520000|2022-06-23 08:55:20|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1655974530000|2022-06-23 08:55:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655974550000|2022-06-23 08:55:50|3532.6|3526.6|3528.9|3522.9|3532.6|3526.6|3528.9|3522.9|4
1655974570000|2022-06-23 08:56:10|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.4|3522.4|3
1655974610000|2022-06-23 08:56:50|3528.9|3522.9|3529.6|3523.6|3529.6|3523.6|3528.9|3522.9|2
1655974630000|2022-06-23 08:57:10|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3528.6|3522.6|4
1655974640000|2022-06-23 08:57:20|3528.9|3522.9|3528.9|3522.9|3529.1|3523.1|3528.6|3522.6|5
1655974650000|2022-06-23 08:57:30|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1655974660000|2022-06-23 08:57:40|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1655974670000|2022-06-23 08:57:50|3528.6|3522.6|3528.9|3522.9|3528.9|3522.9|3528.6|3522.6|2
1655974700000|2022-06-23 08:58:20|3528.6|3522.6|3524.9|3518.9|3528.6|3522.6|3524.9|3518.9|3
1655974710000|2022-06-23 08:58:30|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1655974720000|2022-06-23 08:58:40|3525.6|3519.6|3526.1|3520.1|3526.6|3520.6|3525.6|3519.6|3
1655974730000|2022-06-23 08:58:50|3525.9|3519.9|3525.1|3519.1|3525.9|3519.9|3525.1|3519.1|2
1655974740000|2022-06-23 08:59:00|3524.9|3518.9|3522.4|3516.4|3524.9|3518.9|3522.4|3516.4|2
1655974750000|2022-06-23 08:59:10|3522.1|3516.1|3521.9|3515.9|3522.6|3516.6|3521.6|3515.6|4
1655974770000|2022-06-23 08:59:30|3521.6|3515.6|3524|3518|3524|3518|3521.4|3515.4|6
1655974780000|2022-06-23 08:59:40|3523.9|3517.9|3531.9|3525.9|3531.9|3525.9|3523.9|3517.9|10
1655974790000|2022-06-23 08:59:50|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|2
1655974800000|2022-06-23 09:00:00|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3530.6|3524.6|5
1655974820000|2022-06-23 09:00:20|3531.9|3525.9|3532.4|3526.4|3532.6|3526.6|3531.9|3525.9|3
1655974850000|2022-06-23 09:00:50|3532.6|3526.6|3534.4|3528.4|3534.4|3528.4|3532.6|3526.6|5
1655974870000|2022-06-23 09:01:10|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3532.6|3526.6|8
1655974890000|2022-06-23 09:01:30|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655974900000|2022-06-23 09:01:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655974910000|2022-06-23 09:01:50|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655974920000|2022-06-23 09:02:00|3533.1|3527.1|3531.9|3525.9|3533.1|3527.1|3531.9|3525.9|2
1655974940000|2022-06-23 09:02:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655974950000|2022-06-23 09:02:30|3532.6|3526.6|3533.1|3527.1|3533.1|3527.1|3532.6|3526.6|2
1655974970000|2022-06-23 09:02:50|3532.9|3526.9|3529.1|3523.1|3532.9|3526.9|3529.1|3523.1|4
1655974980000|2022-06-23 09:03:00|3528.6|3522.6|3527.9|3521.9|3528.6|3522.6|3527.9|3521.9|4
1655974990000|2022-06-23 09:03:10|3527.4|3521.4|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|2
1655975050000|2022-06-23 09:04:10|3526.5|3520.5|3523.6|3517.6|3526.5|3520.5|3523.6|3517.6|2
1655975060000|2022-06-23 09:04:20|3523.5|3517.5|3522.4|3516.4|3523.5|3517.5|3522.4|3516.4|5
1655975090000|2022-06-23 09:04:50|3522.6|3516.6|3522.9|3516.9|3522.9|3516.9|3522.6|3516.6|2
1655975100000|2022-06-23 09:05:00|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|2
1655975130000|2022-06-23 09:05:30|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1655975140000|2022-06-23 09:05:40|3522.6|3516.6|3525.9|3519.9|3525.9|3519.9|3522.6|3516.6|5
1655975150000|2022-06-23 09:05:50|3526.1|3520.1|3525.9|3519.9|3526.1|3520.1|3525.9|3519.9|2
1655975170000|2022-06-23 09:06:10|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|3
1655975180000|2022-06-23 09:06:20|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1655975200000|2022-06-23 09:06:40|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1655975210000|2022-06-23 09:06:50|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1655975220000|2022-06-23 09:07:00|3526.1|3520.1|3526.4|3520.4|3526.4|3520.4|3526.1|3520.1|2
1655975230000|2022-06-23 09:07:10|3526.1|3520.1|3525.9|3519.9|3526.1|3520.1|3525.9|3519.9|2
1655975250000|2022-06-23 09:07:30|3525.6|3519.6|3525.1|3519.1|3525.6|3519.6|3525.1|3519.1|2
1655975260000|2022-06-23 09:07:40|3525.4|3519.4|3521.4|3515.4|3525.4|3519.4|3521.4|3515.4|3
1655975270000|2022-06-23 09:07:50|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1655975280000|2022-06-23 09:08:00|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1655975290000|2022-06-23 09:08:10|3522.6|3516.6|3522.9|3516.9|3522.9|3516.9|3522.6|3516.6|2
1655975310000|2022-06-23 09:08:30|3523.1|3517.1|3525.4|3519.4|3525.4|3519.4|3523.1|3517.1|5
1655975320000|2022-06-23 09:08:40|3525.6|3519.6|3525.9|3519.9|3525.9|3519.9|3525.4|3519.4|4
1655975340000|2022-06-23 09:09:00|3525.6|3519.6|3525.1|3519.1|3525.6|3519.6|3525.1|3519.1|2
1655975350000|2022-06-23 09:09:10|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3525.1|3519.1|2
1655975370000|2022-06-23 09:09:30|3524.9|3518.9|3524.6|3518.6|3524.9|3518.9|3523.1|3517.1|5
1655975380000|2022-06-23 09:09:40|3524.4|3518.4|3523.1|3517.1|3524.4|3518.4|3523.1|3517.1|5
1655975400000|2022-06-23 09:10:00|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3522.9|3516.9|4
1655975440000|2022-06-23 09:10:40|3522.9|3516.9|3522.9|3516.9|3523.1|3517.1|3522.9|3516.9|3
1655975450000|2022-06-23 09:10:50|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1655975460000|2022-06-23 09:11:00|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1655975470000|2022-06-23 09:11:10|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|2
1655975480000|2022-06-23 09:11:20|3522.1|3516.1|3524.1|3518.1|3524.1|3518.1|3522.1|3516.1|4
1655975500000|2022-06-23 09:11:40|3524.4|3518.4|3525.4|3519.4|3526.1|3520.1|3524.4|3518.4|6
1655975510000|2022-06-23 09:11:50|3525.6|3519.6|3525.4|3519.4|3526.1|3520.1|3525.4|3519.4|6
1655975520000|2022-06-23 09:12:00|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|2
1655975540000|2022-06-23 09:12:20|3525.1|3519.1|3524.6|3518.6|3525.1|3519.1|3524.6|3518.6|5
1655975550000|2022-06-23 09:12:30|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1655975560000|2022-06-23 09:12:40|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.4|3518.4|2
1655975620000|2022-06-23 09:13:40|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1655975630000|2022-06-23 09:13:50|3524.4|3518.4|3525.4|3519.4|3525.4|3519.4|3524.4|3518.4|3
1655975640000|2022-06-23 09:14:00|3525.6|3519.6|3526.1|3520.1|3526.9|3520.9|3525.6|3519.6|4
1655975660000|2022-06-23 09:14:20|3526.4|3520.4|3527.1|3521.1|3527.1|3521.1|3526.4|3520.4|4
1655975670000|2022-06-23 09:14:30|3527.4|3521.4|3529.4|3523.4|3529.4|3523.4|3527.4|3521.4|3
1655975680000|2022-06-23 09:14:40|3529.1|3523.1|3530.1|3524.1|3530.1|3524.1|3529.1|3523.1|3
1655975690000|2022-06-23 09:14:50|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|2
1655975700000|2022-06-23 09:15:00|3529.9|3523.9|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|3
1655975770000|2022-06-23 09:16:10|3528.9|3522.9|3527.6|3521.6|3528.9|3522.9|3527.6|3521.6|3
1655975790000|2022-06-23 09:16:30|3527.9|3521.9|3531.6|3525.6|3531.6|3525.6|3527.9|3521.9|4
1655975800000|2022-06-23 09:16:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1655975810000|2022-06-23 09:16:50|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.4|3525.4|4
1655975820000|2022-06-23 09:17:00|3532.1|3526.1|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|4
1655975830000|2022-06-23 09:17:10|3531.1|3525.1|3530.9|3524.9|3531.1|3525.1|3530.9|3524.9|2
1655975840000|2022-06-23 09:17:20|3530.6|3524.6|3530.4|3524.4|3530.6|3524.6|3530.4|3524.4|2
1655975850000|2022-06-23 09:17:30|3530.6|3524.6|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|3
1655975920000|2022-06-23 09:18:40|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1655975940000|2022-06-23 09:19:00|3530.9|3524.9|3529.4|3523.4|3530.9|3524.9|3528.6|3522.6|4
1655975950000|2022-06-23 09:19:10|3529.6|3523.6|3530.9|3524.9|3530.9|3524.9|3529.6|3523.6|2
1655975970000|2022-06-23 09:19:30|3530.6|3524.6|3529.6|3523.6|3530.6|3524.6|3529.6|3523.6|3
1655975990000|2022-06-23 09:19:50|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|2
1655976000000|2022-06-23 09:20:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1655976050000|2022-06-23 09:20:50|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1655976060000|2022-06-23 09:21:00|3529.9|3523.9|3531.1|3525.1|3531.1|3525.1|3529.9|3523.9|3
1655976100000|2022-06-23 09:21:40|3530.9|3524.9|3533.9|3527.9|3534.4|3528.4|3530.9|3524.9|4
1655976110000|2022-06-23 09:21:50|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655976120000|2022-06-23 09:22:00|3533.9|3527.9|3540|3534|3540|3534|3533.9|3527.9|8
1655976130000|2022-06-23 09:22:10|3540.4|3534.4|3540.6|3534.6|3540.9|3534.9|3540.4|3534.4|3
1655976140000|2022-06-23 09:22:20|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655976170000|2022-06-23 09:22:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655976280000|2022-06-23 09:24:40|3540.1|3534.1|3538.4|3532.4|3540.1|3534.1|3538.4|3532.4|2
1655976340000|2022-06-23 09:25:40|3538.6|3532.6|3540.6|3534.6|3540.9|3534.9|3538.6|3532.6|6
1655976350000|2022-06-23 09:25:50|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|2
1655976370000|2022-06-23 09:26:10|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655976380000|2022-06-23 09:26:20|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655976440000|2022-06-23 09:27:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1655976470000|2022-06-23 09:27:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1655976510000|2022-06-23 09:28:30|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1655976520000|2022-06-23 09:28:40|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3539.4|3533.4|2
1655976620000|2022-06-23 09:30:20|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655976640000|2022-06-23 09:30:40|3538.9|3532.9|3534.4|3528.4|3538.9|3532.9|3534.4|3528.4|4
1655976650000|2022-06-23 09:30:50|3534.1|3528.1|3535.6|3529.6|3536.6|3530.6|3533.9|3527.9|7
1655976660000|2022-06-23 09:31:00|3535.4|3529.4|3537.4|3531.4|3537.4|3531.4|3535.4|3529.4|4
1655976670000|2022-06-23 09:31:10|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1655976680000|2022-06-23 09:31:20|3536.4|3530.4|3536.6|3530.6|3536.9|3530.9|3536.1|3530.1|4
1655976690000|2022-06-23 09:31:30|3536.9|3530.9|3537.6|3531.6|3537.6|3531.6|3536.9|3530.9|2
1655976700000|2022-06-23 09:31:40|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1655976710000|2022-06-23 09:31:50|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|3
1655976720000|2022-06-23 09:32:00|3539.6|3533.6|3539.1|3533.1|3539.6|3533.6|3539.1|3533.1|3
1655976730000|2022-06-23 09:32:10|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1655976750000|2022-06-23 09:32:30|3538.1|3532.1|3536.1|3530.1|3538.1|3532.1|3536.1|3530.1|4
1655976760000|2022-06-23 09:32:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1655976770000|2022-06-23 09:32:50|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655976780000|2022-06-23 09:33:00|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1655976790000|2022-06-23 09:33:10|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|2
1655976840000|2022-06-23 09:34:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1655977020000|2022-06-23 09:37:00|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1655977040000|2022-06-23 09:37:20|3534.6|3528.6|3534.1|3528.1|3534.6|3528.6|3534.1|3528.1|3
1655977050000|2022-06-23 09:37:30|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1655977060000|2022-06-23 09:37:40|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655977090000|2022-06-23 09:38:10|3534.4|3528.4|3535.1|3529.1|3535.1|3529.1|3534.4|3528.4|2
1655977100000|2022-06-23 09:38:20|3534.9|3528.9|3534.1|3528.1|3534.9|3528.9|3534.1|3528.1|3
1655977110000|2022-06-23 09:38:30|3533.9|3527.9|3531.1|3525.1|3533.9|3527.9|3531.1|3525.1|13
1655977120000|2022-06-23 09:38:40|3530.9|3524.9|3531.1|3525.1|3531.4|3525.4|3530.6|3524.6|6
1655977130000|2022-06-23 09:38:50|3530.9|3524.9|3530.4|3524.4|3530.9|3524.9|3530.1|3524.1|11
1655977140000|2022-06-23 09:39:00|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1655977170000|2022-06-23 09:39:30|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|2
1655977200000|2022-06-23 09:40:00|3528.6|3522.6|3528.1|3522.1|3528.6|3522.6|3528.1|3522.1|3
1655977210000|2022-06-23 09:40:10|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1655977230000|2022-06-23 09:40:30|3528.6|3522.6|3528.9|3522.9|3528.9|3522.9|3528.6|3522.6|2
1655977240000|2022-06-23 09:40:40|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1655977250000|2022-06-23 09:40:50|3529.6|3523.6|3532.1|3526.1|3532.1|3526.1|3529.6|3523.6|3
1655977270000|2022-06-23 09:41:10|3531.9|3525.9|3530.9|3524.9|3531.9|3525.9|3530.9|3524.9|2
1655977280000|2022-06-23 09:41:20|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|2
1655977290000|2022-06-23 09:41:30|3532.1|3526.1|3532.6|3526.6|3532.6|3526.6|3532.1|3526.1|2
1655977310000|2022-06-23 09:41:50|3532.9|3526.9|3534.1|3528.1|3534.1|3528.1|3532.9|3526.9|2
1655977320000|2022-06-23 09:42:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1655977330000|2022-06-23 09:42:10|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655977360000|2022-06-23 09:42:40|3534.9|3528.9|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|2
1655977440000|2022-06-23 09:44:00|3535.9|3529.9|3536.4|3530.4|3536.4|3530.4|3535.9|3529.9|2
1655977460000|2022-06-23 09:44:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655977560000|2022-06-23 09:46:00|3536.9|3530.9|3538.9|3532.9|3538.9|3532.9|3536.9|3530.9|2
1655977570000|2022-06-23 09:46:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1655977660000|2022-06-23 09:47:40|3538.9|3532.9|3536.9|3530.9|3538.9|3532.9|3536.9|3530.9|2
1655977700000|2022-06-23 09:48:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1655977710000|2022-06-23 09:48:30|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|2
1655977730000|2022-06-23 09:48:50|3534.9|3528.9|3533.4|3527.4|3534.9|3528.9|3533.4|3527.4|2
1655977740000|2022-06-23 09:49:00|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1655977760000|2022-06-23 09:49:20|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1655977770000|2022-06-23 09:49:30|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1655977780000|2022-06-23 09:49:40|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|2
1655977790000|2022-06-23 09:49:50|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1655977900000|2022-06-23 09:51:40|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|2
1655977910000|2022-06-23 09:51:50|3534.4|3528.4|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|2
1655977920000|2022-06-23 09:52:00|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1655977930000|2022-06-23 09:52:10|3533.4|3527.4|3533.1|3527.1|3533.4|3527.4|3533.1|3527.1|2
1655977940000|2022-06-23 09:52:20|3532.9|3526.9|3532.1|3526.1|3532.9|3526.9|3531.9|3525.9|7
1655977950000|2022-06-23 09:52:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3531.9|3525.9|5
1655977960000|2022-06-23 09:52:40|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.4|3526.4|3
1655978000000|2022-06-23 09:53:20|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1655978010000|2022-06-23 09:53:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1655978040000|2022-06-23 09:54:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1655978100000|2022-06-23 09:55:00|3533.1|3527.1|3530.1|3524.1|3533.1|3527.1|3530.1|3524.1|3
1655978110000|2022-06-23 09:55:10|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|3
1655978120000|2022-06-23 09:55:20|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|2
1655978130000|2022-06-23 09:55:30|3529.9|3523.9|3530.9|3524.9|3531.4|3525.4|3529.9|3523.9|4
1655978150000|2022-06-23 09:55:50|3531.1|3525.1|3531.9|3525.9|3531.9|3525.9|3531.1|3525.1|4
1655978160000|2022-06-23 09:56:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1655978170000|2022-06-23 09:56:10|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1655978180000|2022-06-23 09:56:20|3532.1|3526.1|3533.4|3527.4|3533.4|3527.4|3532.1|3526.1|3
1655978190000|2022-06-23 09:56:30|3533.6|3527.6|3534.4|3528.4|3534.4|3528.4|3533.6|3527.6|2
1655978200000|2022-06-23 09:56:40|3534.6|3528.6|3535.4|3529.4|3535.9|3529.9|3534.6|3528.6|4
1655978210000|2022-06-23 09:56:50|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655978270000|2022-06-23 09:57:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1655978280000|2022-06-23 09:58:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1655978290000|2022-06-23 09:58:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655978310000|2022-06-23 09:58:30|3536.1|3530.1|3538.6|3532.6|3538.6|3532.6|3536.1|3530.1|3
1655978320000|2022-06-23 09:58:40|3538.9|3532.9|3536.9|3530.9|3538.9|3532.9|3536.9|3530.9|3
1655978330000|2022-06-23 09:58:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655978350000|2022-06-23 09:59:10|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|2
1655978360000|2022-06-23 09:59:20|3536.6|3530.6|3536.9|3530.9|3537.9|3531.9|3536.6|3530.6|4
1655978370000|2022-06-23 09:59:30|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1655978400000|2022-06-23 10:00:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1655978430000|2022-06-23 10:00:30|3536.1|3530.1|3535.6|3529.6|3536.1|3530.1|3535.1|3529.1|5
1655978440000|2022-06-23 10:00:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1655978520000|2022-06-23 10:02:00|3535.4|3529.4|3534.6|3528.6|3535.4|3529.4|3534.6|3528.6|2
1655978530000|2022-06-23 10:02:10|3534.1|3528.1|3533.1|3527.1|3534.1|3528.1|3533.1|3527.1|4
1655978540000|2022-06-23 10:02:20|3533.4|3527.4|3535.1|3529.1|3535.1|3529.1|3533.4|3527.4|4
1655978550000|2022-06-23 10:02:30|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.1|3528.1|3
1655978560000|2022-06-23 10:02:40|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1655978570000|2022-06-23 10:02:50|3533.4|3527.4|3534.9|3528.9|3534.9|3528.9|3533.4|3527.4|2
1655978580000|2022-06-23 10:03:00|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3533.4|3527.4|3
1655978590000|2022-06-23 10:03:10|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1655978610000|2022-06-23 10:03:30|3534.4|3528.4|3533.6|3527.6|3534.4|3528.4|3533.6|3527.6|2
1655978640000|2022-06-23 10:04:00|3533.4|3527.4|3532.6|3526.6|3533.4|3527.4|3532.4|3526.4|4
1655978650000|2022-06-23 10:04:10|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1655978670000|2022-06-23 10:04:30|3531.6|3525.6|3530.6|3524.6|3531.6|3525.6|3530.4|3524.4|8
1655978680000|2022-06-23 10:04:40|3530.4|3524.4|3529.6|3523.6|3530.4|3524.4|3529.1|3523.1|5
1655978690000|2022-06-23 10:04:50|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|2
1655978700000|2022-06-23 10:05:00|3529.4|3523.4|3526.4|3520.4|3529.4|3523.4|3526.4|3520.4|9
1655978710000|2022-06-23 10:05:10|3526.1|3520.1|3525.9|3519.9|3526.4|3520.4|3525.6|3519.6|5
1655978720000|2022-06-23 10:05:20|3526.1|3520.1|3527.6|3521.6|3527.6|3521.6|3526.1|3520.1|2
1655978730000|2022-06-23 10:05:30|3527.4|3521.4|3526.4|3520.4|3527.4|3521.4|3526.4|3520.4|2
1655978740000|2022-06-23 10:05:40|3526.1|3520.1|3525.9|3519.9|3526.4|3520.4|3525.6|3519.6|5
1655978750000|2022-06-23 10:05:50|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.1|3519.1|4
1655978760000|2022-06-23 10:06:00|3525.4|3519.4|3525.6|3519.6|3525.6|3519.6|3523.9|3517.9|3
1655978790000|2022-06-23 10:06:30|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3525.1|3519.1|2
1655978810000|2022-06-23 10:06:50|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3523.6|3517.6|3
1655978850000|2022-06-23 10:07:30|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.4|3518.4|2
1655978860000|2022-06-23 10:07:40|3524.4|3518.4|3521.4|3515.4|3524.4|3518.4|3521.1|3515.1|7
1655978870000|2022-06-23 10:07:50|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1655978880000|2022-06-23 10:08:00|3521.6|3515.6|3520.9|3514.9|3521.6|3515.6|3520.9|3514.9|2
1655978890000|2022-06-23 10:08:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655978900000|2022-06-23 10:08:20|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3519.4|3513.4|5
1655978910000|2022-06-23 10:08:30|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1655978930000|2022-06-23 10:08:50|3520.6|3514.6|3520.1|3514.1|3520.6|3514.6|3520.1|3514.1|3
1655978940000|2022-06-23 10:09:00|3520.6|3514.6|3523.4|3517.4|3523.4|3517.4|3520.6|3514.6|8
1655978950000|2022-06-23 10:09:10|3523.6|3517.6|3523.1|3517.1|3523.9|3517.9|3523.1|3517.1|4
1655978960000|2022-06-23 10:09:20|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|2
1655978970000|2022-06-23 10:09:30|3522.1|3516.1|3517.1|3511.1|3522.1|3516.1|3517|3511|10
1655978990000|2022-06-23 10:09:50|3517.4|3511.4|3517.4|3511.4|3518.1|3512.1|3517.1|3511.1|6
1655979010000|2022-06-23 10:10:10|3517.6|3511.6|3516.4|3510.4|3518.1|3512.1|3515.9|3509.9|6
1655979020000|2022-06-23 10:10:20|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1655979030000|2022-06-23 10:10:30|3516.4|3510.4|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|2
1655979040000|2022-06-23 10:10:40|3517.1|3511.1|3519.4|3513.4|3519.4|3513.4|3517.1|3511.1|5
1655979050000|2022-06-23 10:10:50|3519.1|3513.1|3517.9|3511.9|3519.1|3513.1|3517.9|3511.9|3
1655979070000|2022-06-23 10:11:10|3518.1|3512.1|3518.6|3512.6|3518.6|3512.6|3518.1|3512.1|2
1655979080000|2022-06-23 10:11:20|3519.1|3513.1|3517.9|3511.9|3519.4|3513.4|3517.9|3511.9|4
1655979100000|2022-06-23 10:11:40|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1655979110000|2022-06-23 10:11:50|3516.9|3510.9|3516.1|3510.1|3516.9|3510.9|3516.1|3510.1|2
1655979120000|2022-06-23 10:12:00|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1655979160000|2022-06-23 10:12:40|3516.1|3510.1|3516.6|3510.6|3516.6|3510.6|3516.1|3510.1|2
1655979170000|2022-06-23 10:12:50|3516.9|3510.9|3516.1|3510.1|3516.9|3510.9|3516.1|3510.1|2
1655979180000|2022-06-23 10:13:00|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1655979190000|2022-06-23 10:13:10|3517.1|3511.1|3517.6|3511.6|3518.1|3512.1|3517.1|3511.1|4
1655979200000|2022-06-23 10:13:20|3517.4|3511.4|3516.1|3510.1|3517.4|3511.4|3516.1|3510.1|3
1655979220000|2022-06-23 10:13:40|3516.6|3510.6|3517.4|3511.4|3517.6|3511.6|3516.6|3510.6|4
1655979230000|2022-06-23 10:13:50|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1655979240000|2022-06-23 10:14:00|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|2
1655979250000|2022-06-23 10:14:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1655979260000|2022-06-23 10:14:20|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.9|3509.9|2
1655979280000|2022-06-23 10:14:40|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1655979290000|2022-06-23 10:14:50|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.6|3509.6|4
1655979300000|2022-06-23 10:15:00|3515.9|3509.9|3517.9|3511.9|3517.9|3511.9|3515.9|3509.9|4
1655979310000|2022-06-23 10:15:10|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1655979320000|2022-06-23 10:15:20|3517.9|3511.9|3517.6|3511.6|3518.1|3512.1|3517.6|3511.6|4
1655979330000|2022-06-23 10:15:30|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1655979360000|2022-06-23 10:16:00|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|2
1655979370000|2022-06-23 10:16:10|3518.1|3512.1|3517.9|3511.9|3518.1|3512.1|3517.9|3511.9|2
1655979380000|2022-06-23 10:16:20|3517.6|3511.6|3517.9|3511.9|3517.9|3511.9|3517.6|3511.6|2
1655979410000|2022-06-23 10:16:50|3517.1|3511.1|3517.9|3511.9|3517.9|3511.9|3517.1|3511.1|2
1655979420000|2022-06-23 10:17:00|3518.1|3512.1|3518.6|3512.6|3518.6|3512.6|3518.1|3512.1|3
1655979430000|2022-06-23 10:17:10|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3518.1|3512.1|2
1655979440000|2022-06-23 10:17:20|3518.4|3512.4|3518.9|3512.9|3518.9|3512.9|3517.6|3511.6|6
1655979450000|2022-06-23 10:17:30|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.1|3512.1|4
1655979470000|2022-06-23 10:17:50|3519.1|3513.1|3518.9|3512.9|3519.6|3513.6|3518.9|3512.9|3
1655979490000|2022-06-23 10:18:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1655979500000|2022-06-23 10:18:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3517.9|3511.9|3
1655979510000|2022-06-23 10:18:30|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1655979520000|2022-06-23 10:18:40|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.1|3513.1|3
1655979530000|2022-06-23 10:18:50|3519.1|3513.1|3518.1|3512.1|3519.1|3513.1|3518.1|3512.1|2
1655979540000|2022-06-23 10:19:00|3518.4|3512.4|3518.6|3512.6|3518.6|3512.6|3518.4|3512.4|4
1655979550000|2022-06-23 10:19:10|3518.9|3512.9|3518.4|3512.4|3518.9|3512.9|3518.4|3512.4|2
1655979560000|2022-06-23 10:19:20|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1655979570000|2022-06-23 10:19:30|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1655979590000|2022-06-23 10:19:50|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.1|3512.1|4
1655979600000|2022-06-23 10:20:00|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|3
1655979620000|2022-06-23 10:20:20|3517.9|3511.9|3517.4|3511.4|3517.9|3511.9|3517.4|3511.4|2
1655979630000|2022-06-23 10:20:30|3517.6|3511.6|3517.6|3511.6|3517.9|3511.9|3517.6|3511.6|3
1655979650000|2022-06-23 10:20:50|3517.9|3511.9|3517.9|3511.9|3518.4|3512.4|3517.9|3511.9|5
1655979670000|2022-06-23 10:21:10|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1655979680000|2022-06-23 10:21:20|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1655979720000|2022-06-23 10:22:00|3517.6|3511.6|3517.6|3511.6|3517.9|3511.9|3517.6|3511.6|3
1655979740000|2022-06-23 10:22:20|3518.6|3512.6|3518.4|3512.4|3519.4|3513.4|3518.1|3512.1|6
1655979750000|2022-06-23 10:22:30|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1655979770000|2022-06-23 10:22:50|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3518.1|3512.1|2
1655979780000|2022-06-23 10:23:00|3518.1|3512.1|3519.1|3513.1|3519.1|3513.1|3518.1|3512.1|4
1655979800000|2022-06-23 10:23:20|3518.9|3512.9|3517.4|3511.4|3518.9|3512.9|3517.4|3511.4|5
1655979810000|2022-06-23 10:23:30|3517.6|3511.6|3515.9|3509.9|3517.6|3511.6|3515.9|3509.9|3
1655979830000|2022-06-23 10:23:50|3515.6|3509.6|3515.4|3509.4|3515.6|3509.6|3515.4|3509.4|2
1655979840000|2022-06-23 10:24:00|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1655979860000|2022-06-23 10:24:20|3515.4|3509.4|3515.6|3509.6|3517.4|3511.4|3514.6|3508.6|11
1655979890000|2022-06-23 10:24:50|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3515.1|3509.1|2
1655979900000|2022-06-23 10:25:00|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655979920000|2022-06-23 10:25:20|3513.6|3507.6|3512.9|3506.9|3513.6|3507.6|3512.9|3506.9|2
1655979930000|2022-06-23 10:25:30|3512.6|3506.6|3513.4|3507.4|3513.4|3507.4|3512.6|3506.6|3
1655979940000|2022-06-23 10:25:40|3513.6|3507.6|3514.1|3508.1|3514.1|3508.1|3513.6|3507.6|2
1655979950000|2022-06-23 10:25:50|3514.4|3508.4|3513.4|3507.4|3514.6|3508.6|3513.4|3507.4|7
1655979980000|2022-06-23 10:26:20|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.4|3507.4|3
1655980010000|2022-06-23 10:26:50|3513.4|3507.4|3512.6|3506.6|3513.4|3507.4|3512.4|3506.4|4
1655980020000|2022-06-23 10:27:00|3513.4|3507.4|3515.1|3509.1|3515.4|3509.4|3513.4|3507.4|4
1655980030000|2022-06-23 10:27:10|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1655980040000|2022-06-23 10:27:20|3514.9|3508.9|3515.1|3509.1|3515.1|3509.1|3514.9|3508.9|2
1655980050000|2022-06-23 10:27:30|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3515.1|3509.1|2
1655980070000|2022-06-23 10:27:50|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1655980100000|2022-06-23 10:28:20|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1655980110000|2022-06-23 10:28:30|3513.9|3507.9|3513.4|3507.4|3513.9|3507.9|3513.4|3507.4|2
1655980120000|2022-06-23 10:28:40|3514.1|3508.1|3514.6|3508.6|3514.9|3508.9|3514.1|3508.1|4
1655980130000|2022-06-23 10:28:50|3515.6|3509.6|3516.3|3510.3|3516.3|3510.3|3515.6|3509.6|2
1655980140000|2022-06-23 10:29:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655980160000|2022-06-23 10:29:20|3514.9|3508.9|3514.4|3508.4|3514.9|3508.9|3514.4|3508.4|2
1655980170000|2022-06-23 10:29:30|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1655980180000|2022-06-23 10:29:40|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1655980190000|2022-06-23 10:29:50|3514.4|3508.4|3512.6|3506.6|3514.4|3508.4|3512.6|3506.6|5
1655980220000|2022-06-23 10:30:20|3512.4|3506.4|3511.1|3505.1|3512.4|3506.4|3511.1|3505.1|4
1655980230000|2022-06-23 10:30:30|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3510.6|3504.6|5
1655980240000|2022-06-23 10:30:40|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1655980250000|2022-06-23 10:30:50|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655980260000|2022-06-23 10:31:00|3510.1|3504.1|3509.6|3503.6|3510.1|3504.1|3509.6|3503.6|3
1655980270000|2022-06-23 10:31:10|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|3
1655980280000|2022-06-23 10:31:20|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1655980290000|2022-06-23 10:31:30|3508.4|3502.4|3509.4|3503.4|3509.4|3503.4|3508.4|3502.4|2
1655980310000|2022-06-23 10:31:50|3509.1|3503.1|3510.1|3504.1|3510.1|3504.1|3508.6|3502.6|7
1655980320000|2022-06-23 10:32:00|3509.9|3503.9|3510.6|3504.6|3510.6|3504.6|3509.9|3503.9|4
1655980330000|2022-06-23 10:32:10|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|3
1655980340000|2022-06-23 10:32:20|3511.1|3505.1|3510.1|3504.1|3511.1|3505.1|3510.1|3504.1|6
1655980360000|2022-06-23 10:32:40|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655980370000|2022-06-23 10:32:50|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1655980380000|2022-06-23 10:33:00|3509.9|3503.9|3510.1|3504.1|3511.1|3505.1|3509.9|3503.9|5
1655980390000|2022-06-23 10:33:10|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655980430000|2022-06-23 10:33:50|3510.6|3504.6|3510.1|3504.1|3510.9|3504.9|3510.1|3504.1|4
1655980440000|2022-06-23 10:34:00|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655980450000|2022-06-23 10:34:10|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3510.1|3504.1|2
1655980460000|2022-06-23 10:34:20|3511.6|3505.6|3511.4|3505.4|3513.4|3507.4|3511.4|3505.4|6
1655980470000|2022-06-23 10:34:30|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655980480000|2022-06-23 10:34:40|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|3
1655980490000|2022-06-23 10:34:50|3512.6|3506.6|3510.9|3504.9|3512.6|3506.6|3510.9|3504.9|3
1655980500000|2022-06-23 10:35:00|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655980520000|2022-06-23 10:35:20|3510.4|3504.4|3509.6|3503.6|3510.4|3504.4|3509.4|3503.4|5
1655980530000|2022-06-23 10:35:30|3509.9|3503.9|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|2
1655980540000|2022-06-23 10:35:40|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655980550000|2022-06-23 10:35:50|3509.9|3503.9|3510.1|3504.1|3510.1|3504.1|3509.9|3503.9|2
1655980560000|2022-06-23 10:36:00|3509.9|3503.9|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|5
1655980570000|2022-06-23 10:36:10|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|2
1655980580000|2022-06-23 10:36:20|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655980590000|2022-06-23 10:36:30|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1655980600000|2022-06-23 10:36:40|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1655980610000|2022-06-23 10:36:50|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1655980640000|2022-06-23 10:37:20|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1655980650000|2022-06-23 10:37:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655980670000|2022-06-23 10:37:50|3509.9|3503.9|3510.1|3504.1|3510.1|3504.1|3509.9|3503.9|4
1655980700000|2022-06-23 10:38:20|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655980710000|2022-06-23 10:38:30|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|2
1655980720000|2022-06-23 10:38:40|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1655980730000|2022-06-23 10:38:50|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655980740000|2022-06-23 10:39:00|3508.9|3502.9|3510.6|3504.6|3510.6|3504.6|3508.9|3502.9|4
1655980750000|2022-06-23 10:39:10|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.1|3504.1|3
1655980760000|2022-06-23 10:39:20|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3510.4|3504.4|3
1655980770000|2022-06-23 10:39:30|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655980780000|2022-06-23 10:39:40|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|3
1655980790000|2022-06-23 10:39:50|3511.1|3505.1|3510.4|3504.4|3511.1|3505.1|3510.4|3504.4|2
1655980800000|2022-06-23 10:40:00|3510.6|3504.6|3510.9|3504.9|3511.1|3505.1|3510.6|3504.6|5
1655980810000|2022-06-23 10:40:10|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|2
1655980820000|2022-06-23 10:40:20|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1655980830000|2022-06-23 10:40:30|3510.4|3504.4|3511.4|3505.4|3511.4|3505.4|3510.4|3504.4|4
1655980840000|2022-06-23 10:40:40|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655980850000|2022-06-23 10:40:50|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3510.6|3504.6|2
1655980880000|2022-06-23 10:41:20|3510.4|3504.4|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|2
1655980910000|2022-06-23 10:41:50|3509.1|3503.1|3509.9|3503.9|3509.9|3503.9|3509.1|3503.1|2
1655980940000|2022-06-23 10:42:20|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1655980970000|2022-06-23 10:42:50|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1655980980000|2022-06-23 10:43:00|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655980990000|2022-06-23 10:43:10|3508.6|3502.6|3510.1|3504.1|3510.1|3504.1|3508.6|3502.6|4
1655981000000|2022-06-23 10:43:20|3511.1|3505.1|3510.9|3504.9|3511.4|3505.4|3510.4|3504.4|6
1655981010000|2022-06-23 10:43:30|3511.1|3505.1|3511.4|3505.4|3512.4|3506.4|3511.1|3505.1|4
1655981030000|2022-06-23 10:43:50|3511.1|3505.1|3510.4|3504.4|3511.1|3505.1|3510.4|3504.4|2
1655981040000|2022-06-23 10:44:00|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655981060000|2022-06-23 10:44:20|3510.1|3504.1|3509.6|3503.6|3510.1|3504.1|3509.6|3503.6|2
1655981070000|2022-06-23 10:44:30|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655981080000|2022-06-23 10:44:40|3509.1|3503.1|3509.9|3503.9|3509.9|3503.9|3509.1|3503.1|2
1655981090000|2022-06-23 10:44:50|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|2
1655981100000|2022-06-23 10:45:00|3509.6|3503.6|3509.1|3503.1|3509.6|3503.6|3508.9|3502.9|5
1655981120000|2022-06-23 10:45:20|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1655981130000|2022-06-23 10:45:30|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655981140000|2022-06-23 10:45:40|3508.6|3502.6|3509.4|3503.4|3509.4|3503.4|3508.6|3502.6|2
1655981150000|2022-06-23 10:45:50|3509.1|3503.1|3506.6|3500.6|3509.1|3503.1|3506.4|3500.4|5
1655981160000|2022-06-23 10:46:00|3506.4|3500.4|3506.6|3500.6|3507.1|3501.1|3506.4|3500.4|6
1655981170000|2022-06-23 10:46:10|3506.4|3500.4|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|4
1655981180000|2022-06-23 10:46:20|3505.9|3499.9|3505.9|3499.9|3506.4|3500.4|3505.6|3499.6|6
1655981190000|2022-06-23 10:46:30|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|2
1655981210000|2022-06-23 10:46:50|3505.4|3499.4|3504.1|3498.1|3505.4|3499.4|3503.4|3497.4|4
1655981230000|2022-06-23 10:47:10|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1655981240000|2022-06-23 10:47:20|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|3
1655981250000|2022-06-23 10:47:30|3505.4|3499.4|3504.6|3498.6|3505.4|3499.4|3504.6|3498.6|4
1655981270000|2022-06-23 10:47:50|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1655981280000|2022-06-23 10:48:00|3505.1|3499.1|3507|3501|3507|3501|3504.9|3498.9|7
1655981290000|2022-06-23 10:48:10|3506.6|3500.6|3507.3|3501.3|3507.3|3501.3|3506.6|3500.6|2
1655981300000|2022-06-23 10:48:20|3507.5|3501.5|3507.9|3501.9|3508.1|3502.1|3507.5|3501.5|4
1655981330000|2022-06-23 10:48:50|3507.6|3501.6|3507.9|3501.9|3507.9|3501.9|3507.6|3501.6|2
1655981340000|2022-06-23 10:49:00|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655981350000|2022-06-23 10:49:10|3507.9|3501.9|3509.1|3503.1|3509.1|3503.1|3507.9|3501.9|3
1655981360000|2022-06-23 10:49:20|3509.4|3503.4|3507.5|3501.5|3509.4|3503.4|3507.5|3501.5|3
1655981380000|2022-06-23 10:49:40|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1655981400000|2022-06-23 10:50:00|3507.6|3501.6|3508.4|3502.4|3508.6|3502.6|3507.6|3501.6|3
1655981420000|2022-06-23 10:50:20|3508.6|3502.6|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|3
1655981440000|2022-06-23 10:50:40|3508.9|3502.9|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|3
1655981450000|2022-06-23 10:50:50|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655981460000|2022-06-23 10:51:00|3508.6|3502.6|3508.9|3502.9|3508.9|3502.9|3508.6|3502.6|2
1655981470000|2022-06-23 10:51:10|3509.1|3503.1|3510.6|3504.6|3510.6|3504.6|3509.1|3503.1|7
1655981490000|2022-06-23 10:51:30|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1655981500000|2022-06-23 10:51:40|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1655981510000|2022-06-23 10:51:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655981530000|2022-06-23 10:52:10|3513.4|3507.4|3515.4|3509.4|3515.4|3509.4|3513.4|3507.4|4
1655981540000|2022-06-23 10:52:20|3515.6|3509.6|3516.6|3510.6|3516.9|3510.9|3515.6|3509.6|7
1655981550000|2022-06-23 10:52:30|3516.9|3510.9|3517.1|3511.1|3517.1|3511.1|3516.9|3510.9|2
1655981580000|2022-06-23 10:53:00|3516.1|3510.1|3515.6|3509.6|3516.1|3510.1|3515.6|3509.6|2
1655981590000|2022-06-23 10:53:10|3515.4|3509.4|3514.1|3508.1|3515.4|3509.4|3514.1|3508.1|3
1655981600000|2022-06-23 10:53:20|3513.6|3507.6|3513.9|3507.9|3514.4|3508.4|3513.4|3507.4|5
1655981620000|2022-06-23 10:53:40|3513.6|3507.6|3510.4|3504.4|3513.6|3507.6|3510.4|3504.4|3
1655981630000|2022-06-23 10:53:50|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655981640000|2022-06-23 10:54:00|3510.4|3504.4|3510.9|3504.9|3511.1|3505.1|3510.4|3504.4|3
1655981650000|2022-06-23 10:54:10|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|3
1655981660000|2022-06-23 10:54:20|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1655981680000|2022-06-23 10:54:40|3511.6|3505.6|3513.1|3507.1|3513.1|3507.1|3511.6|3505.6|4
1655981700000|2022-06-23 10:55:00|3513.6|3507.6|3514.1|3508.1|3514.1|3508.1|3513.6|3507.6|2
1655981710000|2022-06-23 10:55:10|3514.4|3508.4|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|2
1655981750000|2022-06-23 10:55:50|3515.4|3509.4|3520.4|3514.4|3520.4|3514.4|3515.4|3509.4|6
1655981770000|2022-06-23 10:56:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1655981780000|2022-06-23 10:56:20|3519.9|3513.9|3519.4|3513.4|3519.9|3513.9|3519.4|3513.4|2
1655981800000|2022-06-23 10:56:40|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1655981850000|2022-06-23 10:57:30|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1655981870000|2022-06-23 10:57:50|3518.9|3512.9|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|3
1655981880000|2022-06-23 10:58:00|3519.1|3513.1|3520.1|3514.1|3520.6|3514.6|3519.1|3513.1|6
1655981900000|2022-06-23 10:58:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1655981910000|2022-06-23 10:58:30|3520.4|3514.4|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|2
1655981930000|2022-06-23 10:58:50|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1655981940000|2022-06-23 10:59:00|3519.6|3513.6|3520.9|3514.9|3521.1|3515.1|3519.6|3513.6|3
1655981950000|2022-06-23 10:59:10|3520.6|3514.6|3520.1|3514.1|3520.6|3514.6|3520.1|3514.1|3
1655981980000|2022-06-23 10:59:40|3519.9|3513.9|3520.1|3514.1|3520.1|3514.1|3519.6|3513.6|4
1655982030000|2022-06-23 11:00:30|3521.4|3515.4|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|2
1655982050000|2022-06-23 11:00:50|3521.6|3515.6|3520.1|3514.1|3521.6|3515.6|3520.1|3514.1|3
1655982060000|2022-06-23 11:01:00|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1655982070000|2022-06-23 11:01:10|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.1|3514.1|3
1655982110000|2022-06-23 11:01:50|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1655982140000|2022-06-23 11:02:20|3520.1|3514.1|3518.4|3512.4|3520.1|3514.1|3518.4|3512.4|4
1655982150000|2022-06-23 11:02:30|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3518.6|3512.6|3
1655982170000|2022-06-23 11:02:50|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3518.6|3512.6|2
1655982190000|2022-06-23 11:03:10|3519.4|3513.4|3519.9|3513.9|3519.9|3513.9|3519.4|3513.4|2
1655982200000|2022-06-23 11:03:20|3520.1|3514.1|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|4
1655982210000|2022-06-23 11:03:30|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1655982230000|2022-06-23 11:03:50|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3519.1|3513.1|2
1655982240000|2022-06-23 11:04:00|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1655982250000|2022-06-23 11:04:10|3518.4|3512.4|3518.9|3512.9|3518.9|3512.9|3518.4|3512.4|2
1655982260000|2022-06-23 11:04:20|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1655982270000|2022-06-23 11:04:30|3518.4|3512.4|3518.9|3512.9|3518.9|3512.9|3518.4|3512.4|2
1655982280000|2022-06-23 11:04:40|3520.4|3514.4|3521.1|3515.1|3521.1|3515.1|3520.4|3514.4|3
1655982300000|2022-06-23 11:05:00|3520.1|3514.1|3516.9|3510.9|3520.1|3514.1|3516.6|3510.6|7
1655982320000|2022-06-23 11:05:20|3516.6|3510.6|3515.9|3509.9|3516.6|3510.6|3515.9|3509.9|2
1655982330000|2022-06-23 11:05:30|3515.6|3509.6|3514.1|3508.1|3515.6|3509.6|3514.1|3508.1|6
1655982340000|2022-06-23 11:05:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655982360000|2022-06-23 11:06:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1655982370000|2022-06-23 11:06:10|3514.1|3508.1|3515.9|3509.9|3516.1|3510.1|3514.1|3508.1|5
1655982380000|2022-06-23 11:06:20|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1655982390000|2022-06-23 11:06:30|3514.6|3508.6|3514.9|3508.9|3514.9|3508.9|3514.6|3508.6|2
1655982420000|2022-06-23 11:07:00|3515.4|3509.4|3514.4|3508.4|3515.6|3509.6|3514.1|3508.1|5
1655982440000|2022-06-23 11:07:20|3514.6|3508.6|3516.4|3510.4|3516.4|3510.4|3514.6|3508.6|2
1655982450000|2022-06-23 11:07:30|3516.6|3510.6|3515.6|3509.6|3516.6|3510.6|3515.6|3509.6|4
1655982470000|2022-06-23 11:07:50|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1655982480000|2022-06-23 11:08:00|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3514.4|3508.4|4
1655982500000|2022-06-23 11:08:20|3515.1|3509.1|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|3
1655982510000|2022-06-23 11:08:30|3514.1|3508.1|3514.6|3508.6|3514.6|3508.6|3514.1|3508.1|2
1655982520000|2022-06-23 11:08:40|3514.9|3508.9|3515.1|3509.1|3515.1|3509.1|3514.9|3508.9|2
1655982540000|2022-06-23 11:09:00|3514.6|3508.6|3514.6|3508.6|3515.1|3509.1|3514.6|3508.6|3
1655982550000|2022-06-23 11:09:10|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1655982560000|2022-06-23 11:09:20|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1655982570000|2022-06-23 11:09:30|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.1|3508.1|3
1655982590000|2022-06-23 11:09:50|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1655982600000|2022-06-23 11:10:00|3514.1|3508.1|3513.9|3507.9|3514.1|3508.1|3513.9|3507.9|2
1655982630000|2022-06-23 11:10:30|3512.9|3506.9|3512.9|3506.9|3513.6|3507.6|3512.4|3506.4|5
1655982640000|2022-06-23 11:10:40|3512.6|3506.6|3512.4|3506.4|3512.6|3506.6|3512.4|3506.4|2
1655982660000|2022-06-23 11:11:00|3511.9|3505.9|3511.4|3505.4|3511.9|3505.9|3511.1|3505.1|6
1655982670000|2022-06-23 11:11:10|3511.6|3505.6|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|2
1655982690000|2022-06-23 11:11:30|3510.1|3504.1|3511.9|3505.9|3512.4|3506.4|3510.1|3504.1|6
1655982700000|2022-06-23 11:11:40|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1655982720000|2022-06-23 11:12:00|3511.9|3505.9|3513.9|3507.9|3514.1|3508.1|3511.4|3505.4|6
1655982740000|2022-06-23 11:12:20|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1655982750000|2022-06-23 11:12:30|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|5
1655982760000|2022-06-23 11:12:40|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655982780000|2022-06-23 11:13:00|3512.1|3506.1|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|3
1655982800000|2022-06-23 11:13:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655982810000|2022-06-23 11:13:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655982820000|2022-06-23 11:13:40|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|2
1655982830000|2022-06-23 11:13:50|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1655982840000|2022-06-23 11:14:00|3513.1|3507.1|3515.1|3509.1|3515.1|3509.1|3512.6|3506.6|9
1655982850000|2022-06-23 11:14:10|3514.9|3508.9|3515.4|3509.4|3515.6|3509.6|3514.9|3508.9|4
1655982860000|2022-06-23 11:14:20|3515.6|3509.6|3517.1|3511.1|3517.4|3511.4|3515.6|3509.6|6
1655982870000|2022-06-23 11:14:30|3515.6|3509.6|3515.9|3509.9|3516.4|3510.4|3515.6|3509.6|3
1655982880000|2022-06-23 11:14:40|3516.1|3510.1|3516.4|3510.4|3516.4|3510.4|3516.1|3510.1|2
1655982890000|2022-06-23 11:14:50|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1655982900000|2022-06-23 11:15:00|3516.6|3510.6|3515.1|3509.1|3516.6|3510.6|3515.1|3509.1|4
1655982910000|2022-06-23 11:15:10|3515.4|3509.4|3515.6|3509.6|3515.9|3509.9|3515.4|3509.4|3
1655982930000|2022-06-23 11:15:30|3515.4|3509.4|3514.4|3508.4|3515.4|3509.4|3514.4|3508.4|3
1655982940000|2022-06-23 11:15:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1655982960000|2022-06-23 11:16:00|3515.1|3509.1|3514.6|3508.6|3515.1|3509.1|3514.6|3508.6|2
1655982970000|2022-06-23 11:16:10|3514.9|3508.9|3517.1|3511.1|3517.1|3511.1|3514.9|3508.9|6
1655982980000|2022-06-23 11:16:20|3516.9|3510.9|3515.6|3509.6|3516.9|3510.9|3515.1|3509.1|6
1655982990000|2022-06-23 11:16:30|3515.4|3509.4|3514.6|3508.6|3515.4|3509.4|3514.6|3508.6|2
1655983000000|2022-06-23 11:16:40|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1655983020000|2022-06-23 11:17:00|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3514.1|3508.1|3
1655983030000|2022-06-23 11:17:10|3513.9|3507.9|3510.1|3504.1|3513.9|3507.9|3510.1|3504.1|5
1655983040000|2022-06-23 11:17:20|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|3
1655983050000|2022-06-23 11:17:30|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1655983060000|2022-06-23 11:17:40|3509.4|3503.4|3510.4|3504.4|3510.4|3504.4|3509.4|3503.4|3
1655983080000|2022-06-23 11:18:00|3511.4|3505.4|3510.4|3504.4|3511.4|3505.4|3510.1|3504.1|5
1655983090000|2022-06-23 11:18:10|3510.1|3504.1|3511.1|3505.1|3511.1|3505.1|3509.9|3503.9|3
1655983100000|2022-06-23 11:18:20|3511.4|3505.4|3510.6|3504.6|3511.9|3505.9|3510.6|3504.6|6
1655983110000|2022-06-23 11:18:30|3510.9|3504.9|3509.9|3503.9|3511.4|3505.4|3509.9|3503.9|6
1655983120000|2022-06-23 11:18:40|3509.6|3503.6|3510.6|3504.6|3510.6|3504.6|3509.4|3503.4|6
1655983130000|2022-06-23 11:18:50|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.9|3504.9|3
1655983140000|2022-06-23 11:19:00|3511.4|3505.4|3509.4|3503.4|3511.4|3505.4|3508.9|3502.9|6
1655983150000|2022-06-23 11:19:10|3509.1|3503.1|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|2
1655983160000|2022-06-23 11:19:20|3509.1|3503.1|3509.4|3503.4|3510.1|3504.1|3509.1|3503.1|5
1655983170000|2022-06-23 11:19:30|3508.9|3502.9|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|3
1655983180000|2022-06-23 11:19:40|3509.1|3503.1|3509.6|3503.6|3510.1|3504.1|3509.1|3503.1|4
1655983190000|2022-06-23 11:19:50|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655983200000|2022-06-23 11:20:00|3509.6|3503.6|3508.6|3502.6|3509.9|3503.9|3508.4|3502.4|5
1655983210000|2022-06-23 11:20:10|3508.9|3502.9|3508.4|3502.4|3508.9|3502.9|3508.4|3502.4|3
1655983220000|2022-06-23 11:20:20|3508.6|3502.6|3509.9|3503.9|3509.9|3503.9|3508.6|3502.6|4
1655983230000|2022-06-23 11:20:30|3509.6|3503.6|3509.6|3503.6|3510.4|3504.4|3508.9|3502.9|10
1655983240000|2022-06-23 11:20:40|3509.4|3503.4|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|2
1655983250000|2022-06-23 11:20:50|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655983260000|2022-06-23 11:21:00|3509.6|3503.6|3508.6|3502.6|3509.6|3503.6|3508.6|3502.6|2
1655983270000|2022-06-23 11:21:10|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|2
1655983290000|2022-06-23 11:21:30|3509.4|3503.4|3508.4|3502.4|3509.4|3503.4|3508.4|3502.4|4
1655983300000|2022-06-23 11:21:40|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1655983310000|2022-06-23 11:21:50|3508.9|3502.9|3510.8|3504.8|3510.8|3504.8|3508.9|3502.9|3
1655983320000|2022-06-23 11:22:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655983330000|2022-06-23 11:22:10|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1655983350000|2022-06-23 11:22:30|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|2
1655983360000|2022-06-23 11:22:40|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1655983390000|2022-06-23 11:23:10|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1655983400000|2022-06-23 11:23:20|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1655983410000|2022-06-23 11:23:30|3512.4|3506.4|3511.9|3505.9|3512.4|3506.4|3511.9|3505.9|3
1655983440000|2022-06-23 11:24:00|3512.1|3506.1|3513.4|3507.4|3513.4|3507.4|3512.1|3506.1|4
1655983460000|2022-06-23 11:24:20|3513.1|3507.1|3512.9|3506.9|3513.1|3507.1|3512.9|3506.9|2
1655983470000|2022-06-23 11:24:30|3513.1|3507.1|3513.4|3507.4|3513.4|3507.4|3513.1|3507.1|4
1655983490000|2022-06-23 11:24:50|3513.1|3507.1|3512.1|3506.1|3513.1|3507.1|3512.1|3506.1|3
1655983500000|2022-06-23 11:25:00|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|2
1655983520000|2022-06-23 11:25:20|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|4
1655983530000|2022-06-23 11:25:30|3512.9|3506.9|3512.1|3506.1|3512.9|3506.9|3512.1|3506.1|2
1655983540000|2022-06-23 11:25:40|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655983560000|2022-06-23 11:26:00|3512.9|3506.9|3513.6|3507.6|3513.6|3507.6|3512.9|3506.9|2
1655983570000|2022-06-23 11:26:10|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1655983590000|2022-06-23 11:26:30|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3512.4|3506.4|4
1655983600000|2022-06-23 11:26:40|3512.9|3506.9|3512.4|3506.4|3512.9|3506.9|3512.4|3506.4|3
1655983660000|2022-06-23 11:27:40|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1655983670000|2022-06-23 11:27:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1655983680000|2022-06-23 11:28:00|3512.9|3506.9|3513.1|3507.1|3513.1|3507.1|3512.9|3506.9|2
1655983700000|2022-06-23 11:28:20|3512.9|3506.9|3512.4|3506.4|3512.9|3506.9|3512.4|3506.4|2
1655983720000|2022-06-23 11:28:40|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1655983730000|2022-06-23 11:28:50|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655983750000|2022-06-23 11:29:10|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655983770000|2022-06-23 11:29:30|3512.1|3506.1|3511.9|3505.9|3512.1|3506.1|3511.9|3505.9|2
1655983790000|2022-06-23 11:29:50|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655983840000|2022-06-23 11:30:40|3511.9|3505.9|3513.6|3507.6|3513.6|3507.6|3511.9|3505.9|2
1655983850000|2022-06-23 11:30:50|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.1|3507.1|3
1655983860000|2022-06-23 11:31:00|3513.1|3507.1|3512.1|3506.1|3513.1|3507.1|3512.1|3506.1|4
1655983880000|2022-06-23 11:31:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655983890000|2022-06-23 11:31:30|3511.6|3505.6|3510.4|3504.4|3511.6|3505.6|3510.4|3504.4|2
1655983900000|2022-06-23 11:31:40|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.9|3504.9|3
1655983910000|2022-06-23 11:31:50|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655983920000|2022-06-23 11:32:00|3511.4|3505.4|3511.9|3505.9|3512.4|3506.4|3511.4|3505.4|5
1655983930000|2022-06-23 11:32:10|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1655983940000|2022-06-23 11:32:20|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|3
1655983950000|2022-06-23 11:32:30|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655983960000|2022-06-23 11:32:40|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1655984000000|2022-06-23 11:33:20|3511.1|3505.1|3511.6|3505.6|3511.6|3505.6|3511.1|3505.1|2
1655984020000|2022-06-23 11:33:40|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1655984040000|2022-06-23 11:34:00|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|4
1655984050000|2022-06-23 11:34:10|3510.4|3504.4|3509.4|3503.4|3510.4|3504.4|3509.4|3503.4|4
1655984060000|2022-06-23 11:34:20|3509.1|3503.1|3507.1|3501.1|3509.1|3503.1|3507.1|3501.1|5
1655984080000|2022-06-23 11:34:40|3507.4|3501.4|3508.9|3502.9|3509.1|3503.1|3507.4|3501.4|8
1655984090000|2022-06-23 11:34:50|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3508.1|3502.1|2
1655984100000|2022-06-23 11:35:00|3508.4|3502.4|3510.1|3504.1|3510.1|3504.1|3508.4|3502.4|7
1655984110000|2022-06-23 11:35:10|3510.4|3504.4|3511.4|3505.4|3511.4|3505.4|3510.4|3504.4|3
1655984120000|2022-06-23 11:35:20|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1655984130000|2022-06-23 11:35:30|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1655984140000|2022-06-23 11:35:40|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3509.6|3503.6|4
1655984150000|2022-06-23 11:35:50|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1655984160000|2022-06-23 11:36:00|3509.9|3503.9|3510.1|3504.1|3510.1|3504.1|3509.9|3503.9|2
1655984170000|2022-06-23 11:36:10|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1655984180000|2022-06-23 11:36:20|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|2
1655984190000|2022-06-23 11:36:30|3508.4|3502.4|3508.4|3502.4|3508.6|3502.6|3508.4|3502.4|3
1655984200000|2022-06-23 11:36:40|3508.6|3502.6|3508.4|3502.4|3508.6|3502.6|3508.4|3502.4|2
1655984210000|2022-06-23 11:36:50|3508.1|3502.1|3506.3|3500.3|3508.1|3502.1|3506.1|3500.1|5
1655984220000|2022-06-23 11:37:00|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|3
1655984230000|2022-06-23 11:37:10|3505.4|3499.4|3505.1|3499.1|3505.4|3499.4|3505.1|3499.1|2
1655984240000|2022-06-23 11:37:20|3505.4|3499.4|3506.6|3500.6|3506.9|3500.9|3505.4|3499.4|6
1655984250000|2022-06-23 11:37:30|3506.9|3500.9|3507.1|3501.1|3507.1|3501.1|3506.9|3500.9|2
1655984260000|2022-06-23 11:37:40|3507.4|3501.4|3508.1|3502.1|3508.1|3502.1|3507.4|3501.4|2
1655984280000|2022-06-23 11:38:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|3
1655984300000|2022-06-23 11:38:20|3508.1|3502.1|3506.6|3500.6|3508.1|3502.1|3506.6|3500.6|3
1655984310000|2022-06-23 11:38:30|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1655984320000|2022-06-23 11:38:40|3506.9|3500.9|3507.9|3501.9|3507.9|3501.9|3506.9|3500.9|3
1655984340000|2022-06-23 11:39:00|3508.1|3502.1|3508.1|3502.1|3508.4|3502.4|3508.1|3502.1|3
1655984400000|2022-06-23 11:40:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655984430000|2022-06-23 11:40:30|3508.6|3502.6|3510.6|3504.6|3510.6|3504.6|3508.6|3502.6|3
1655984440000|2022-06-23 11:40:40|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|2
1655984450000|2022-06-23 11:40:50|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1655984460000|2022-06-23 11:41:00|3510.6|3504.6|3508.9|3502.9|3510.6|3504.6|3508.9|3502.9|5
1655984470000|2022-06-23 11:41:10|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1655984480000|2022-06-23 11:41:20|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|2
1655984500000|2022-06-23 11:41:40|3509.4|3503.4|3510.1|3504.1|3510.1|3504.1|3509.4|3503.4|2
1655984510000|2022-06-23 11:41:50|3510.4|3504.4|3509.1|3503.1|3510.4|3504.4|3508.4|3502.4|6
1655984520000|2022-06-23 11:42:00|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3507.9|3501.9|4
1655984530000|2022-06-23 11:42:10|3508.1|3502.1|3508.6|3502.6|3508.6|3502.6|3508.1|3502.1|2
1655984540000|2022-06-23 11:42:20|3508.9|3502.9|3508.1|3502.1|3508.9|3502.9|3507.9|3501.9|4
1655984560000|2022-06-23 11:42:40|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1655984570000|2022-06-23 11:42:50|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1655984580000|2022-06-23 11:43:00|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1655984590000|2022-06-23 11:43:10|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1655984610000|2022-06-23 11:43:30|3505.9|3499.9|3506.6|3500.6|3506.6|3500.6|3505.9|3499.9|3
1655984620000|2022-06-23 11:43:40|3506.9|3500.9|3506.1|3500.1|3507.1|3501.1|3506.1|3500.1|5
1655984630000|2022-06-23 11:43:50|3504.9|3498.9|3505.1|3499.1|3505.9|3499.9|3504.9|3498.9|5
1655984640000|2022-06-23 11:44:00|3505.4|3499.4|3499.9|3493.9|3505.4|3499.4|3499.5|3493.5|17
1655984650000|2022-06-23 11:44:10|3500.1|3494.1|3499.8|3493.8|3500.4|3494.4|3499.6|3493.6|6
1655984660000|2022-06-23 11:44:20|3499.6|3493.6|3500|3494|3500|3494|3499.1|3493.1|5
1655984670000|2022-06-23 11:44:30|3500.9|3494.9|3501.4|3495.4|3501.4|3495.4|3500.9|3494.9|2
1655984690000|2022-06-23 11:44:50|3501.6|3495.6|3503.9|3497.9|3503.9|3497.9|3501.6|3495.6|7
1655984700000|2022-06-23 11:45:00|3504.1|3498.1|3501.3|3495.3|3504.6|3498.6|3501|3495|6
1655984710000|2022-06-23 11:45:10|3501.5|3495.5|3502.1|3496.1|3502.1|3496.1|3501.3|3495.3|5
1655984720000|2022-06-23 11:45:20|3503.6|3497.6|3503.6|3497.6|3503.9|3497.9|3503.6|3497.6|3
1655984730000|2022-06-23 11:45:30|3503.4|3497.4|3502.9|3496.9|3503.4|3497.4|3502.9|3496.9|3
1655984740000|2022-06-23 11:45:40|3502.6|3496.6|3502.1|3496.1|3502.6|3496.6|3502.1|3496.1|2
1655984750000|2022-06-23 11:45:50|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.4|3496.4|6
1655984760000|2022-06-23 11:46:00|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1655984770000|2022-06-23 11:46:10|3503.1|3497.1|3503.6|3497.6|3503.6|3497.6|3503.1|3497.1|2
1655984780000|2022-06-23 11:46:20|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655984790000|2022-06-23 11:46:30|3503.6|3497.6|3502.9|3496.9|3503.6|3497.6|3502.9|3496.9|2
1655984800000|2022-06-23 11:46:40|3502.6|3496.6|3503.1|3497.1|3503.1|3497.1|3502.6|3496.6|2
1655984810000|2022-06-23 11:46:50|3502.6|3496.6|3501.9|3495.9|3502.6|3496.6|3501.9|3495.9|3
1655984820000|2022-06-23 11:47:00|3502.1|3496.1|3502.4|3496.4|3502.4|3496.4|3502.1|3496.1|2
1655984830000|2022-06-23 11:47:10|3502.6|3496.6|3503.4|3497.4|3503.4|3497.4|3502.6|3496.6|2
1655984840000|2022-06-23 11:47:20|3503.1|3497.1|3503.9|3497.9|3503.9|3497.9|3502.9|3496.9|4
1655984850000|2022-06-23 11:47:30|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1655984880000|2022-06-23 11:48:00|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655984910000|2022-06-23 11:48:30|3503.9|3497.9|3501.6|3495.6|3503.9|3497.9|3501.6|3495.6|4
1655984920000|2022-06-23 11:48:40|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1655984930000|2022-06-23 11:48:50|3502.4|3496.4|3503.9|3497.9|3503.9|3497.9|3502.4|3496.4|3
1655984980000|2022-06-23 11:49:40|3502.6|3496.6|3501.9|3495.9|3502.6|3496.6|3501.6|3495.6|4
1655985000000|2022-06-23 11:50:00|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1655985010000|2022-06-23 11:50:10|3502.4|3496.4|3503.6|3497.6|3504.6|3498.6|3502.4|3496.4|6
1655985030000|2022-06-23 11:50:30|3503.9|3497.9|3505.4|3499.4|3505.4|3499.4|3503.9|3497.9|6
1655985040000|2022-06-23 11:50:40|3505.6|3499.6|3505.9|3499.9|3506.9|3500.9|3505.6|3499.6|4
1655985050000|2022-06-23 11:50:50|3506.1|3500.1|3504.6|3498.6|3506.1|3500.1|3504.6|3498.6|3
1655985060000|2022-06-23 11:51:00|3504.1|3498.1|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|3
1655985070000|2022-06-23 11:51:10|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1655985080000|2022-06-23 11:51:20|3504.4|3498.4|3503.9|3497.9|3504.4|3498.4|3503.9|3497.9|2
1655985090000|2022-06-23 11:51:30|3504.1|3498.1|3505.4|3499.4|3505.4|3499.4|3504.1|3498.1|7
1655985100000|2022-06-23 11:51:40|3505.1|3499.1|3501.4|3495.4|3505.1|3499.1|3501.4|3495.4|8
1655985120000|2022-06-23 11:52:00|3501.6|3495.6|3501.1|3495.1|3503.4|3497.4|3501.1|3495.1|7
1655985130000|2022-06-23 11:52:10|3500.6|3494.6|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|2
1655985140000|2022-06-23 11:52:20|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1655985160000|2022-06-23 11:52:40|3500.9|3494.9|3501.4|3495.4|3501.4|3495.4|3500.9|3494.9|2
1655985170000|2022-06-23 11:52:50|3502.1|3496.1|3503.1|3497.1|3503.1|3497.1|3501.9|3495.9|8
1655985180000|2022-06-23 11:53:00|3503.4|3497.4|3502.6|3496.6|3503.6|3497.6|3502.6|3496.6|3
1655985190000|2022-06-23 11:53:10|3501.6|3495.6|3500.6|3494.6|3501.6|3495.6|3500.6|3494.6|4
1655985200000|2022-06-23 11:53:20|3501.4|3495.4|3501.6|3495.6|3501.6|3495.6|3501.4|3495.4|2
1655985210000|2022-06-23 11:53:30|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3500.9|3494.9|4
1655985220000|2022-06-23 11:53:40|3500.9|3494.9|3502.6|3496.6|3502.6|3496.6|3500.6|3494.6|5
1655985230000|2022-06-23 11:53:50|3501.4|3495.4|3501.6|3495.6|3501.9|3495.9|3500.9|3494.9|5
1655985240000|2022-06-23 11:54:00|3501.4|3495.4|3497.6|3491.6|3501.4|3495.4|3497.6|3491.6|5
1655985250000|2022-06-23 11:54:10|3497.4|3491.4|3489.5|3483.5|3497.5|3491.5|3488.6|3482.6|12
1655985260000|2022-06-23 11:54:20|3489.9|3483.9|3489.5|3483.5|3490.1|3484.1|3488|3482|16
1655985270000|2022-06-23 11:54:30|3489.3|3483.3|3489|3483|3489.3|3483.3|3489|3483|2
1655985280000|2022-06-23 11:54:40|3489.5|3483.5|3486.5|3480.5|3490.5|3484.5|3485.3|3479.3|9
1655985290000|2022-06-23 11:54:50|3484.9|3478.9|3484.3|3478.3|3484.9|3478.9|3484.3|3478.3|4
1655985300000|2022-06-23 11:55:00|3485|3479|3480.8|3474.8|3485|3479|3480.6|3474.6|9
1655985310000|2022-06-23 11:55:10|3481|3475|3482.3|3476.3|3482.3|3476.3|3481|3475|5
1655985320000|2022-06-23 11:55:20|3483|3477|3480.9|3474.9|3485.5|3479.5|3480.9|3474.9|8
1655985330000|2022-06-23 11:55:30|3481.5|3475.5|3481.3|3475.3|3482.8|3476.8|3481.3|3475.3|8
1655985340000|2022-06-23 11:55:40|3481.5|3475.5|3481.3|3475.3|3481.8|3475.8|3481.3|3475.3|4
1655985350000|2022-06-23 11:55:50|3481|3475|3481|3475|3481|3475|3481|3475|1
1655985360000|2022-06-23 11:56:00|3481.3|3475.3|3481|3475|3481.5|3475.5|3481|3475|6
1655985370000|2022-06-23 11:56:10|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|1
1655985380000|2022-06-23 11:56:20|3481.1|3475.1|3479.9|3473.9|3481.1|3475.1|3479.9|3473.9|2
1655985390000|2022-06-23 11:56:30|3479.5|3473.5|3474.3|3468.3|3479.5|3473.5|3474.1|3468.1|10
1655985400000|2022-06-23 11:56:40|3474.1|3468.1|3478.8|3472.8|3479|3473|3474.1|3468.1|11
1655985410000|2022-06-23 11:56:50|3478.5|3472.5|3478.3|3472.3|3479.3|3473.3|3477.3|3471.3|9
1655985420000|2022-06-23 11:57:00|3477.1|3471.1|3477.1|3471.1|3477.3|3471.3|3477.1|3471.1|3
1655985430000|2022-06-23 11:57:10|3476.1|3470.1|3477|3471|3477|3471|3476.1|3470.1|2
1655985450000|2022-06-23 11:57:30|3478.3|3472.3|3479.3|3473.3|3479.3|3473.3|3478.3|3472.3|4
1655985460000|2022-06-23 11:57:40|3479.1|3473.1|3479.1|3473.1|3479.1|3473.1|3479.1|3473.1|1
1655985470000|2022-06-23 11:57:50|3478.1|3472.1|3476.6|3470.6|3478.1|3472.1|3476.6|3470.6|3
1655985480000|2022-06-23 11:58:00|3475.1|3469.1|3474.6|3468.6|3475.1|3469.1|3474.6|3468.6|3
1655985490000|2022-06-23 11:58:10|3474.9|3468.9|3475.9|3469.9|3477.9|3471.9|3474.9|3468.9|5
1655985500000|2022-06-23 11:58:20|3476.1|3470.1|3475.9|3469.9|3476.9|3470.9|3475.4|3469.4|9
1655985510000|2022-06-23 11:58:30|3476.1|3470.1|3476.4|3470.4|3478.6|3472.6|3475.4|3469.4|11
1655985520000|2022-06-23 11:58:40|3476.6|3470.6|3476.6|3470.6|3477.5|3471.5|3476.6|3470.6|5
1655985530000|2022-06-23 11:58:50|3476.4|3470.4|3476.1|3470.1|3476.4|3470.4|3475.9|3469.9|4
1655985540000|2022-06-23 11:59:00|3476.4|3470.4|3479.4|3473.4|3479.4|3473.4|3476.4|3470.4|6
1655985550000|2022-06-23 11:59:10|3479.6|3473.6|3479.9|3473.9|3479.9|3473.9|3479.6|3473.6|2
1655985560000|2022-06-23 11:59:20|3480.9|3474.9|3481.9|3475.9|3482.1|3476.1|3480.9|3474.9|5
1655985570000|2022-06-23 11:59:30|3481.6|3475.6|3481.6|3475.6|3481.6|3475.6|3481.6|3475.6|1
1655985580000|2022-06-23 11:59:40|3481.9|3475.9|3479.6|3473.6|3482.4|3476.4|3479.6|3473.6|8
1655985590000|2022-06-23 11:59:50|3479.9|3473.9|3480.1|3474.1|3480.4|3474.4|3479.6|3473.6|6
1655985600000|2022-06-23 12:00:00|3479.9|3473.9|3481.6|3475.6|3481.6|3475.6|3479.9|3473.9|5
1655985610000|2022-06-23 12:00:10|3481.4|3475.4|3482.9|3476.9|3482.9|3476.9|3481.4|3475.4|4
1655985620000|2022-06-23 12:00:20|3483.1|3477.1|3482.6|3476.6|3483.1|3477.1|3482.6|3476.6|3
1655985640000|2022-06-23 12:00:40|3482.4|3476.4|3481.1|3475.1|3482.4|3476.4|3481.1|3475.1|5
1655985650000|2022-06-23 12:00:50|3480.9|3474.9|3480.4|3474.4|3480.9|3474.9|3479.6|3473.6|5
1655985660000|2022-06-23 12:01:00|3480.6|3474.6|3481.6|3475.6|3481.6|3475.6|3480.6|3474.6|9
1655985670000|2022-06-23 12:01:10|3481.9|3475.9|3480.9|3474.9|3481.9|3475.9|3480.9|3474.9|3
1655985680000|2022-06-23 12:01:20|3480.6|3474.6|3480.9|3474.9|3480.9|3474.9|3480.6|3474.6|2
1655985690000|2022-06-23 12:01:30|3480.6|3474.6|3482.6|3476.6|3482.6|3476.6|3480.4|3474.4|6
1655985700000|2022-06-23 12:01:40|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|3481.9|3475.9|4
1655985710000|2022-06-23 12:01:50|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|1
1655985720000|2022-06-23 12:02:00|3482.6|3476.6|3483.9|3477.9|3484.1|3478.1|3482.6|3476.6|3
1655985730000|2022-06-23 12:02:10|3484.1|3478.1|3484.6|3478.6|3486.1|3480.1|3484.1|3478.1|9
1655985740000|2022-06-23 12:02:20|3484.4|3478.4|3484.9|3478.9|3485.4|3479.4|3484.4|3478.4|6
1655985750000|2022-06-23 12:02:30|3485.4|3479.4|3487.9|3481.9|3488.4|3482.4|3485.4|3479.4|5
1655985760000|2022-06-23 12:02:40|3488.1|3482.1|3488.4|3482.4|3488.4|3482.4|3488.1|3482.1|2
1655985770000|2022-06-23 12:02:50|3488.1|3482.1|3487.6|3481.6|3488.1|3482.1|3487.6|3481.6|2
1655985780000|2022-06-23 12:03:00|3487.9|3481.9|3489.1|3483.1|3489.1|3483.1|3487.9|3481.9|2
1655985790000|2022-06-23 12:03:10|3488.9|3482.9|3488.9|3482.9|3490.1|3484.1|3488.5|3482.5|11
1655985800000|2022-06-23 12:03:20|3489.1|3483.1|3487.9|3481.9|3489.9|3483.9|3487.9|3481.9|10
1655985810000|2022-06-23 12:03:30|3487.4|3481.4|3485.1|3479.1|3487.4|3481.4|3485.1|3479.1|5
1655985830000|2022-06-23 12:03:50|3485.4|3479.4|3485.4|3479.4|3486.1|3480.1|3485.4|3479.4|6
1655985840000|2022-06-23 12:04:00|3485.6|3479.6|3484.6|3478.6|3485.6|3479.6|3484.6|3478.6|3
1655985850000|2022-06-23 12:04:10|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1655985860000|2022-06-23 12:04:20|3484.6|3478.6|3484.6|3478.6|3484.6|3478.6|3484.6|3478.6|1
1655985880000|2022-06-23 12:04:40|3484.9|3478.9|3486.1|3480.1|3486.9|3480.9|3484.9|3478.9|7
1655985890000|2022-06-23 12:04:50|3487.1|3481.1|3486.6|3480.6|3487.1|3481.1|3486.1|3480.1|4
1655985900000|2022-06-23 12:05:00|3486.4|3480.4|3485.6|3479.6|3486.4|3480.4|3485.1|3479.1|5
1655985920000|2022-06-23 12:05:20|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|3
1655985930000|2022-06-23 12:05:30|3484.6|3478.6|3483.9|3477.9|3484.6|3478.6|3483.6|3477.6|6
1655985940000|2022-06-23 12:05:40|3483.6|3477.6|3483.9|3477.9|3483.9|3477.9|3483.6|3477.6|2
1655985950000|2022-06-23 12:05:50|3483.6|3477.6|3484.1|3478.1|3484.1|3478.1|3483.1|3477.1|4
1655985960000|2022-06-23 12:06:00|3483.4|3477.4|3482.1|3476.1|3483.4|3477.4|3482.1|3476.1|2
1655985970000|2022-06-23 12:06:10|3481.9|3475.9|3481.9|3475.9|3482.1|3476.1|3481.9|3475.9|3
1655985980000|2022-06-23 12:06:20|3481.4|3475.4|3483.6|3477.6|3483.6|3477.6|3481.4|3475.4|4
1655985990000|2022-06-23 12:06:30|3483.4|3477.4|3483.1|3477.1|3483.4|3477.4|3483.1|3477.1|2
1655986000000|2022-06-23 12:06:40|3482.9|3476.9|3481.1|3475.1|3482.9|3476.9|3481.1|3475.1|2
1655986010000|2022-06-23 12:06:50|3480.9|3474.9|3481.1|3475.1|3481.1|3475.1|3480.9|3474.9|2
1655986020000|2022-06-23 12:07:00|3481.6|3475.6|3481.9|3475.9|3482.1|3476.1|3481.6|3475.6|4
1655986030000|2022-06-23 12:07:10|3482.1|3476.1|3481.6|3475.6|3482.1|3476.1|3481.6|3475.6|3
1655986040000|2022-06-23 12:07:20|3481.9|3475.9|3483.1|3477.1|3483.1|3477.1|3481.9|3475.9|4
1655986050000|2022-06-23 12:07:30|3483.4|3477.4|3482.6|3476.6|3483.4|3477.4|3482.6|3476.6|3
1655986070000|2022-06-23 12:07:50|3482.9|3476.9|3483.9|3477.9|3483.9|3477.9|3482.9|3476.9|4
1655986090000|2022-06-23 12:08:10|3483.6|3477.6|3485.6|3479.6|3485.6|3479.6|3483.6|3477.6|9
1655986100000|2022-06-23 12:08:20|3485.9|3479.9|3485.1|3479.1|3485.9|3479.9|3485.1|3479.1|4
1655986110000|2022-06-23 12:08:30|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1655986120000|2022-06-23 12:08:40|3484.9|3478.9|3483.9|3477.9|3484.9|3478.9|3483.9|3477.9|4
1655986150000|2022-06-23 12:09:10|3483.4|3477.4|3482.9|3476.9|3483.4|3477.4|3482.9|3476.9|3
1655986160000|2022-06-23 12:09:20|3482.6|3476.6|3482.9|3476.9|3482.9|3476.9|3482.6|3476.6|2
1655986180000|2022-06-23 12:09:40|3483.1|3477.1|3484.9|3478.9|3485.1|3479.1|3483.1|3477.1|7
1655986190000|2022-06-23 12:09:50|3485.1|3479.1|3485.4|3479.4|3485.6|3479.6|3485.1|3479.1|3
1655986200000|2022-06-23 12:10:00|3485.1|3479.1|3485.4|3479.4|3486.1|3480.1|3484.9|3478.9|9
1655986230000|2022-06-23 12:10:30|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1655986250000|2022-06-23 12:10:50|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|1
1655986280000|2022-06-23 12:11:20|3485.1|3479.1|3482.6|3476.6|3485.1|3479.1|3482.6|3476.6|6
1655986290000|2022-06-23 12:11:30|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|1
1655986310000|2022-06-23 12:11:50|3481.9|3475.9|3482.4|3476.4|3482.4|3476.4|3481.9|3475.9|2
1655986320000|2022-06-23 12:12:00|3482.1|3476.1|3481.4|3475.4|3482.1|3476.1|3481.1|3475.1|6
1655986330000|2022-06-23 12:12:10|3482.1|3476.1|3483.6|3477.6|3483.9|3477.9|3482.1|3476.1|4
1655986340000|2022-06-23 12:12:20|3483.4|3477.4|3482.9|3476.9|3483.4|3477.4|3482.9|3476.9|2
1655986350000|2022-06-23 12:12:30|3482.6|3476.6|3483.1|3477.1|3483.1|3477.1|3482.4|3476.4|4
1655986370000|2022-06-23 12:12:50|3482.9|3476.9|3482.9|3476.9|3482.9|3476.9|3482.9|3476.9|1
1655986380000|2022-06-23 12:13:00|3482.6|3476.6|3482.6|3476.6|3482.6|3476.6|3482.6|3476.6|1
1655986410000|2022-06-23 12:13:30|3482.4|3476.4|3480.9|3474.9|3482.4|3476.4|3480.9|3474.9|4
1655986420000|2022-06-23 12:13:40|3481.1|3475.1|3481.1|3475.1|3481.1|3475.1|3480.1|3474.1|6
1655986440000|2022-06-23 12:14:00|3481.4|3475.4|3482.6|3476.6|3482.9|3476.9|3481.4|3475.4|3
1655986450000|2022-06-23 12:14:10|3482.9|3476.9|3482.9|3476.9|3482.9|3476.9|3482.6|3476.6|3
1655986490000|2022-06-23 12:14:50|3482.6|3476.6|3482.6|3476.6|3482.6|3476.6|3482.6|3476.6|1
1655986510000|2022-06-23 12:15:10|3483.4|3477.4|3482.9|3476.9|3484.9|3478.9|3482.9|3476.9|6
1655986520000|2022-06-23 12:15:20|3483.1|3477.1|3481.9|3475.9|3483.1|3477.1|3481.9|3475.9|5
1655986530000|2022-06-23 12:15:30|3482.1|3476.1|3483.9|3477.9|3483.9|3477.9|3481.6|3475.6|9
1655986540000|2022-06-23 12:15:40|3484.1|3478.1|3483.6|3477.6|3484.1|3478.1|3483.6|3477.6|3
1655986550000|2022-06-23 12:15:50|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|1
1655986560000|2022-06-23 12:16:00|3484.9|3478.9|3484.4|3478.4|3484.9|3478.9|3484.4|3478.4|5
1655986570000|2022-06-23 12:16:10|3484.6|3478.6|3485.6|3479.6|3485.6|3479.6|3484.6|3478.6|3
1655986580000|2022-06-23 12:16:20|3485.9|3479.9|3485.6|3479.6|3485.9|3479.9|3485.6|3479.6|2
1655986590000|2022-06-23 12:16:30|3485.9|3479.9|3486.1|3480.1|3486.1|3480.1|3485.9|3479.9|2
1655986610000|2022-06-23 12:16:50|3486.4|3480.4|3487.1|3481.1|3487.9|3481.9|3486.1|3480.1|6
1655986620000|2022-06-23 12:17:00|3486.9|3480.9|3485.6|3479.6|3486.9|3480.9|3485.6|3479.6|6
1655986630000|2022-06-23 12:17:10|3485.4|3479.4|3484.6|3478.6|3485.4|3479.4|3484.6|3478.6|3
1655986640000|2022-06-23 12:17:20|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1655986650000|2022-06-23 12:17:30|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|1
1655986660000|2022-06-23 12:17:40|3485.6|3479.6|3486.4|3480.4|3486.6|3480.6|3485.6|3479.6|5
1655986680000|2022-06-23 12:18:00|3486.1|3480.1|3486.6|3480.6|3486.6|3480.6|3486.1|3480.1|3
1655986690000|2022-06-23 12:18:10|3486.4|3480.4|3485.9|3479.9|3486.4|3480.4|3485.9|3479.9|2
1655986700000|2022-06-23 12:18:20|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|1
1655986720000|2022-06-23 12:18:40|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|1
1655986730000|2022-06-23 12:18:50|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|1
1655986780000|2022-06-23 12:19:40|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|1
1655986810000|2022-06-23 12:20:10|3485.4|3479.4|3483.9|3477.9|3485.4|3479.4|3483.9|3477.9|2
1655986830000|2022-06-23 12:20:30|3483.4|3477.4|3483.4|3477.4|3483.4|3477.4|3483.4|3477.4|1
1655986840000|2022-06-23 12:20:40|3483.6|3477.6|3483.9|3477.9|3484.4|3478.4|3483.4|3477.4|5
1655986850000|2022-06-23 12:20:50|3483.6|3477.6|3483.9|3477.9|3483.9|3477.9|3483.1|3477.1|3
1655986860000|2022-06-23 12:21:00|3482.1|3476.1|3482.1|3476.1|3482.4|3476.4|3482.1|3476.1|3
1655986870000|2022-06-23 12:21:10|3482.4|3476.4|3483.9|3477.9|3483.9|3477.9|3482.4|3476.4|2
1655986880000|2022-06-23 12:21:20|3483.4|3477.4|3482.1|3476.1|3483.4|3477.4|3482.1|3476.1|4
1655986900000|2022-06-23 12:21:40|3481.9|3475.9|3481.1|3475.1|3482.6|3476.6|3481.1|3475.1|6
1655986910000|2022-06-23 12:21:50|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|1
1655986920000|2022-06-23 12:22:00|3480.6|3474.6|3480.1|3474.1|3480.6|3474.6|3479.1|3473.1|10
1655986930000|2022-06-23 12:22:10|3480.4|3474.4|3480.6|3474.6|3480.6|3474.6|3480.4|3474.4|2
1655986940000|2022-06-23 12:22:20|3481.4|3475.4|3481.9|3475.9|3482.1|3476.1|3481.4|3475.4|6
1655986950000|2022-06-23 12:22:30|3480.9|3474.9|3481.6|3475.6|3481.6|3475.6|3480.9|3474.9|2
1655986960000|2022-06-23 12:22:40|3482.1|3476.1|3481.4|3475.4|3482.1|3476.1|3481.4|3475.4|3
1655986970000|2022-06-23 12:22:50|3481.1|3475.1|3479.4|3473.4|3481.1|3475.1|3479.4|3473.4|3
1655986980000|2022-06-23 12:23:00|3479.1|3473.1|3479.6|3473.6|3479.6|3473.6|3479.1|3473.1|3
1655986990000|2022-06-23 12:23:10|3479.4|3473.4|3476.4|3470.4|3479.4|3473.4|3476.4|3470.4|7
1655987000000|2022-06-23 12:23:20|3475.9|3469.9|3476.9|3470.9|3476.9|3470.9|3475.9|3469.9|2
1655987010000|2022-06-23 12:23:30|3477.1|3471.1|3478.6|3472.6|3478.6|3472.6|3477.1|3471.1|6
1655987020000|2022-06-23 12:23:40|3477.9|3471.9|3476.6|3470.6|3477.9|3471.9|3476.6|3470.6|3
1655987030000|2022-06-23 12:23:50|3475.9|3469.9|3476.6|3470.6|3476.9|3470.9|3475.9|3469.9|5
1655987040000|2022-06-23 12:24:00|3476.1|3470.1|3476.6|3470.6|3476.9|3470.9|3476.1|3470.1|4
1655987050000|2022-06-23 12:24:10|3476.9|3470.9|3476.9|3470.9|3477.4|3471.4|3476.9|3470.9|4
1655987060000|2022-06-23 12:24:20|3477.1|3471.1|3474.8|3468.8|3477.1|3471.1|3474.8|3468.8|5
1655987070000|2022-06-23 12:24:30|3475|3469|3477.4|3471.4|3477.4|3471.4|3475|3469|5
1655987080000|2022-06-23 12:24:40|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|1
1655987100000|2022-06-23 12:25:00|3477.4|3471.4|3479.1|3473.1|3479.6|3473.6|3477.4|3471.4|6
1655987120000|2022-06-23 12:25:20|3478.9|3472.9|3477.9|3471.9|3478.9|3472.9|3477.9|3471.9|3
1655987130000|2022-06-23 12:25:30|3477.6|3471.6|3476.4|3470.4|3477.9|3471.9|3476.4|3470.4|6
1655987140000|2022-06-23 12:25:40|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3474.9|3468.9|5
1655987150000|2022-06-23 12:25:50|3475.4|3469.4|3474.9|3468.9|3475.4|3469.4|3474.9|3468.9|2
1655987160000|2022-06-23 12:26:00|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1655987170000|2022-06-23 12:26:10|3474.9|3468.9|3474.1|3468.1|3474.9|3468.9|3474.1|3468.1|3
1655987180000|2022-06-23 12:26:20|3473.9|3467.9|3475.4|3469.4|3475.6|3469.6|3473.9|3467.9|4
1655987190000|2022-06-23 12:26:30|3475.6|3469.6|3475.4|3469.4|3476.1|3470.1|3475.4|3469.4|5
1655987200000|2022-06-23 12:26:40|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3474.6|3468.6|4
1655987210000|2022-06-23 12:26:50|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1655987220000|2022-06-23 12:27:00|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1655987230000|2022-06-23 12:27:10|3474.4|3468.4|3473.4|3467.4|3474.4|3468.4|3473.4|3467.4|3
1655987240000|2022-06-23 12:27:20|3473.1|3467.1|3473.1|3467.1|3473.1|3467.1|3473.1|3467.1|1
1655987250000|2022-06-23 12:27:30|3473.6|3467.6|3473.6|3467.6|3473.6|3467.6|3473.6|3467.6|1
1655987260000|2022-06-23 12:27:40|3473.4|3467.4|3474.9|3468.9|3474.9|3468.9|3473.4|3467.4|5
1655987270000|2022-06-23 12:27:50|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|1
1655987280000|2022-06-23 12:28:00|3475.9|3469.9|3475.1|3469.1|3475.9|3469.9|3475.1|3469.1|5
1655987290000|2022-06-23 12:28:10|3474.9|3468.9|3475.1|3469.1|3475.4|3469.4|3474.9|3468.9|4
1655987300000|2022-06-23 12:28:20|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1655987310000|2022-06-23 12:28:30|3474.6|3468.6|3473.6|3467.6|3474.6|3468.6|3473.4|3467.4|5
1655987320000|2022-06-23 12:28:40|3473.9|3467.9|3474.4|3468.4|3474.4|3468.4|3473.9|3467.9|3
1655987330000|2022-06-23 12:28:50|3474.1|3468.1|3474.1|3468.1|3474.1|3468.1|3474.1|3468.1|1
1655987370000|2022-06-23 12:29:30|3473.9|3467.9|3473.4|3467.4|3473.9|3467.9|3473.4|3467.4|2
1655987380000|2022-06-23 12:29:40|3473.6|3467.6|3473.6|3467.6|3473.6|3467.6|3473.6|3467.6|1
1655987390000|2022-06-23 12:29:50|3473.1|3467.1|3473.1|3467.1|3473.1|3467.1|3473.1|3467.1|1
1655987410000|2022-06-23 12:30:10|3473.6|3467.6|3474.1|3468.1|3474.1|3468.1|3473.6|3467.6|2
1655987430000|2022-06-23 12:30:30|3474.4|3468.4|3474.1|3468.1|3474.4|3468.4|3474.1|3468.1|2
1655987450000|2022-06-23 12:30:50|3474.4|3468.4|3474.6|3468.6|3474.6|3468.6|3474.4|3468.4|4
1655987460000|2022-06-23 12:31:00|3474.4|3468.4|3476.1|3470.1|3476.1|3470.1|3474.4|3468.4|6
1655987470000|2022-06-23 12:31:10|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|1
1655987480000|2022-06-23 12:31:20|3475.6|3469.6|3474.9|3468.9|3475.6|3469.6|3474.9|3468.9|3
1655987490000|2022-06-23 12:31:30|3474.6|3468.6|3473.6|3467.6|3474.6|3468.6|3473.6|3467.6|3
1655987500000|2022-06-23 12:31:40|3473.4|3467.4|3473.1|3467.1|3473.4|3467.4|3473.1|3467.1|2
1655987510000|2022-06-23 12:31:50|3472.9|3466.9|3471.9|3465.9|3472.9|3466.9|3470.9|3464.9|8
1655987520000|2022-06-23 12:32:00|3471.6|3465.6|3471.1|3465.1|3471.6|3465.6|3471.1|3465.1|3
1655987530000|2022-06-23 12:32:10|3471.4|3465.4|3472.4|3466.4|3472.4|3466.4|3470.9|3464.9|5
1655987540000|2022-06-23 12:32:20|3472.6|3466.6|3472.4|3466.4|3472.6|3466.6|3472.4|3466.4|2
1655987550000|2022-06-23 12:32:30|3472.1|3466.1|3470.9|3464.9|3472.1|3466.1|3470.9|3464.9|6
1655987560000|2022-06-23 12:32:40|3471.1|3465.1|3470.6|3464.6|3471.1|3465.1|3470.4|3464.4|6
1655987570000|2022-06-23 12:32:50|3470.4|3464.4|3470.4|3464.4|3470.4|3464.4|3470.4|3464.4|1
1655987580000|2022-06-23 12:33:00|3470.6|3464.6|3471.4|3465.4|3471.6|3465.6|3470.6|3464.6|4
1655987600000|2022-06-23 12:33:20|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|1
1655987610000|2022-06-23 12:33:30|3470|3464|3470|3464|3470|3464|3470|3464|1
1655987620000|2022-06-23 12:33:40|3470.1|3464.1|3470.9|3464.9|3470.9|3464.9|3469.9|3463.9|6
1655987630000|2022-06-23 12:33:50|3470.4|3464.4|3470.4|3464.4|3470.4|3464.4|3470.4|3464.4|1
1655987670000|2022-06-23 12:34:30|3470.1|3464.1|3469.4|3463.4|3470.1|3464.1|3469.4|3463.4|2
1655987680000|2022-06-23 12:34:40|3469.6|3463.6|3469.6|3463.6|3470.4|3464.4|3469.6|3463.6|7
1655987690000|2022-06-23 12:34:50|3469.4|3463.4|3470.4|3464.4|3470.4|3464.4|3469.4|3463.4|2
1655987700000|2022-06-23 12:35:00|3469.1|3463.1|3469.4|3463.4|3469.4|3463.4|3469.1|3463.1|2
1655987710000|2022-06-23 12:35:10|3468.4|3462.4|3468.4|3462.4|3468.4|3462.4|3468.4|3462.4|1
1655987720000|2022-06-23 12:35:20|3467.9|3461.9|3467.9|3461.9|3467.9|3461.9|3467.4|3461.4|3
1655987730000|2022-06-23 12:35:30|3467.6|3461.6|3467.1|3461.1|3467.6|3461.6|3467.1|3461.1|5
1655987750000|2022-06-23 12:35:50|3467.4|3461.4|3464.1|3458.1|3467.4|3461.4|3464.1|3458.1|9
1655987760000|2022-06-23 12:36:00|3462.9|3456.9|3462.6|3456.6|3462.9|3456.9|3462.4|3456.4|6
1655987770000|2022-06-23 12:36:10|3462.9|3456.9|3463.1|3457.1|3463.1|3457.1|3462.9|3456.9|2
1655987780000|2022-06-23 12:36:20|3463.4|3457.4|3462.4|3456.4|3464.4|3458.4|3462.1|3456.1|6
1655987790000|2022-06-23 12:36:30|3462.6|3456.6|3462.6|3456.6|3462.9|3456.9|3462.6|3456.6|3
1655987800000|2022-06-23 12:36:40|3462.4|3456.4|3462.6|3456.6|3462.6|3456.6|3461.9|3455.9|4
1655987810000|2022-06-23 12:36:50|3463.1|3457.1|3464.9|3458.9|3464.9|3458.9|3463.1|3457.1|7
1655987820000|2022-06-23 12:37:00|3465.1|3459.1|3465.1|3459.1|3465.1|3459.1|3464.9|3458.9|3
1655987830000|2022-06-23 12:37:10|3465.9|3459.9|3464.1|3458.1|3465.9|3459.9|3464.1|3458.1|8
1655987840000|2022-06-23 12:37:20|3464.9|3458.9|3467.6|3461.6|3467.9|3461.9|3464.9|3458.9|10
1655987850000|2022-06-23 12:37:30|3467.4|3461.4|3468.1|3462.1|3468.1|3462.1|3466.6|3460.6|5
1655987860000|2022-06-23 12:37:40|3468.4|3462.4|3466.9|3460.9|3469.1|3463.1|3466.9|3460.9|6
1655987870000|2022-06-23 12:37:50|3467.1|3461.1|3467.1|3461.1|3467.1|3461.1|3467.1|3461.1|1
1655987890000|2022-06-23 12:38:10|3467.4|3461.4|3467.4|3461.4|3467.4|3461.4|3467.4|3461.4|1
1655987900000|2022-06-23 12:38:20|3467.1|3461.1|3464.6|3458.6|3467.1|3461.1|3464.6|3458.6|2
1655987910000|2022-06-23 12:38:30|3464.4|3458.4|3463.6|3457.6|3464.4|3458.4|3463.6|3457.6|2
1655987920000|2022-06-23 12:38:40|3463.4|3457.4|3463.4|3457.4|3463.4|3457.4|3463.4|3457.4|1
1655987940000|2022-06-23 12:39:00|3463.1|3457.1|3464.4|3458.4|3464.4|3458.4|3463.1|3457.1|3
1655987950000|2022-06-23 12:39:10|3463.6|3457.6|3463.4|3457.4|3463.6|3457.6|3463.4|3457.4|2
1655988000000|2022-06-23 12:40:00|3463.1|3457.1|3459.4|3453.4|3463.1|3457.1|3459.4|3453.4|8
1655988010000|2022-06-23 12:40:10|3459.1|3453.1|3461.6|3455.6|3461.6|3455.6|3459.1|3453.1|5
1655988020000|2022-06-23 12:40:20|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|1
1655988030000|2022-06-23 12:40:30|3462.1|3456.1|3462.4|3456.4|3462.4|3456.4|3462.1|3456.1|2
1655988040000|2022-06-23 12:40:40|3462.6|3456.6|3462.6|3456.6|3462.6|3456.6|3462.6|3456.6|1
1655988050000|2022-06-23 12:40:50|3462.4|3456.4|3464.4|3458.4|3464.4|3458.4|3462.4|3456.4|5
1655988060000|2022-06-23 12:41:00|3464.6|3458.6|3465.4|3459.4|3465.4|3459.4|3464.6|3458.6|4
1655988070000|2022-06-23 12:41:10|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|1
1655988080000|2022-06-23 12:41:20|3464.6|3458.6|3464.6|3458.6|3464.6|3458.6|3464.6|3458.6|1
1655988090000|2022-06-23 12:41:30|3464.4|3458.4|3463.9|3457.9|3464.4|3458.4|3463.9|3457.9|2
1655988100000|2022-06-23 12:41:40|3463.6|3457.6|3463.6|3457.6|3464.1|3458.1|3463.6|3457.6|5
1655988110000|2022-06-23 12:41:50|3463.4|3457.4|3462.1|3456.1|3463.4|3457.4|3462.1|3456.1|4
1655988120000|2022-06-23 12:42:00|3462.4|3456.4|3463.9|3457.9|3463.9|3457.9|3462.4|3456.4|2
1655988130000|2022-06-23 12:42:10|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|1
1655988140000|2022-06-23 12:42:20|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|3464.4|3458.4|1
1655988150000|2022-06-23 12:42:30|3464.9|3458.9|3465.4|3459.4|3465.4|3459.4|3464.9|3458.9|2
1655988160000|2022-06-23 12:42:40|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|1
1655988170000|2022-06-23 12:42:50|3465.1|3459.1|3466.1|3460.1|3466.4|3460.4|3464.9|3458.9|5
1655988180000|2022-06-23 12:43:00|3465.9|3459.9|3464.6|3458.6|3465.9|3459.9|3464.6|3458.6|4
1655988200000|2022-06-23 12:43:20|3464.4|3458.4|3463.9|3457.9|3464.4|3458.4|3463.9|3457.9|2
1655988210000|2022-06-23 12:43:30|3463.6|3457.6|3463.4|3457.4|3463.6|3457.6|3463.4|3457.4|2
1655988240000|2022-06-23 12:44:00|3463.6|3457.6|3462.9|3456.9|3463.6|3457.6|3462.9|3456.9|4
1655988260000|2022-06-23 12:44:20|3463.1|3457.1|3463.9|3457.9|3463.9|3457.9|3463.1|3457.1|5
1655988270000|2022-06-23 12:44:30|3462.9|3456.9|3464.1|3458.1|3464.1|3458.1|3462.9|3456.9|3
1655988300000|2022-06-23 12:45:00|3463.6|3457.6|3462.6|3456.6|3463.6|3457.6|3462.6|3456.6|4
1655988310000|2022-06-23 12:45:10|3463.1|3457.1|3463.1|3457.1|3463.1|3457.1|3463.1|3457.1|1
1655988320000|2022-06-23 12:45:20|3463.4|3457.4|3462.9|3456.9|3463.4|3457.4|3462.9|3456.9|3
1655988340000|2022-06-23 12:45:40|3463.1|3457.1|3462.1|3456.1|3463.1|3457.1|3462.1|3456.1|4
1655988380000|2022-06-23 12:46:20|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|3461.6|3455.6|3
1655988390000|2022-06-23 12:46:30|3461.4|3455.4|3461.6|3455.6|3461.6|3455.6|3461.4|3455.4|2
1655988400000|2022-06-23 12:46:40|3460.6|3454.6|3460.9|3454.9|3461.6|3455.6|3460.6|3454.6|4
1655988410000|2022-06-23 12:46:50|3460.6|3454.6|3459.9|3453.9|3460.9|3454.9|3459.9|3453.9|7
1655988420000|2022-06-23 12:47:00|3458.9|3452.9|3459.9|3453.9|3459.9|3453.9|3458.9|3452.9|2
1655988430000|2022-06-23 12:47:10|3460.1|3454.1|3460.4|3454.4|3460.4|3454.4|3460.1|3454.1|2
1655988440000|2022-06-23 12:47:20|3461.4|3455.4|3461.6|3455.6|3462.1|3456.1|3461.4|3455.4|6
1655988450000|2022-06-23 12:47:30|3461.9|3455.9|3462.4|3456.4|3462.4|3456.4|3461.9|3455.9|3
1655988460000|2022-06-23 12:47:40|3462.6|3456.6|3462.9|3456.9|3463.1|3457.1|3462.1|3456.1|5
1655988470000|2022-06-23 12:47:50|3462.6|3456.6|3463.4|3457.4|3463.4|3457.4|3462.6|3456.6|3
1655988480000|2022-06-23 12:48:00|3463.6|3457.6|3463.9|3457.9|3464.1|3458.1|3463.4|3457.4|9
1655988490000|2022-06-23 12:48:10|3464.1|3458.1|3464.4|3458.4|3464.4|3458.4|3464.1|3458.1|2
1655988510000|2022-06-23 12:48:30|3465.6|3459.6|3466.1|3460.1|3466.1|3460.1|3465.6|3459.6|3
1655988520000|2022-06-23 12:48:40|3466.6|3460.6|3468.6|3462.6|3468.6|3462.6|3466.6|3460.6|7
1655988530000|2022-06-23 12:48:50|3469.9|3463.9|3470.6|3464.6|3470.6|3464.6|3469.9|3463.9|2
1655988540000|2022-06-23 12:49:00|3470.4|3464.4|3465.6|3459.6|3470.4|3464.4|3465.6|3459.6|8
1655988550000|2022-06-23 12:49:10|3465.9|3459.9|3464.9|3458.9|3467.6|3461.6|3464.9|3458.9|6
1655988560000|2022-06-23 12:49:20|3465.8|3459.8|3467.1|3461.1|3467.1|3461.1|3465.8|3459.8|3
1655988570000|2022-06-23 12:49:30|3468.6|3462.6|3469.9|3463.9|3469.9|3463.9|3468.6|3462.6|2
1655988580000|2022-06-23 12:49:40|3469.6|3463.6|3470.9|3464.9|3470.9|3464.9|3469.6|3463.6|3
1655988590000|2022-06-23 12:49:50|3470.6|3464.6|3469.1|3463.1|3470.6|3464.6|3469.1|3463.1|7
1655988600000|2022-06-23 12:50:00|3470.1|3464.1|3469.1|3463.1|3470.4|3464.4|3469.1|3463.1|3
1655988610000|2022-06-23 12:50:10|3469.4|3463.4|3470.6|3464.6|3471.1|3465.1|3469.4|3463.4|5
1655988630000|2022-06-23 12:50:30|3471.1|3465.1|3471.1|3465.1|3471.1|3465.1|3471.1|3465.1|1
1655988640000|2022-06-23 12:50:40|3470.6|3464.6|3468.6|3462.6|3470.6|3464.6|3468.4|3462.4|7
1655988650000|2022-06-23 12:50:50|3468.4|3462.4|3468.1|3462.1|3468.4|3462.4|3468.1|3462.1|2
1655988660000|2022-06-23 12:51:00|3468.4|3462.4|3464.4|3458.4|3468.6|3462.6|3464.4|3458.4|11
1655988670000|2022-06-23 12:51:10|3463.9|3457.9|3464.9|3458.9|3464.9|3458.9|3463.4|3457.4|4
1655988680000|2022-06-23 12:51:20|3465.1|3459.1|3468.9|3462.9|3468.9|3462.9|3465.1|3459.1|3
1655988690000|2022-06-23 12:51:30|3468.6|3462.6|3468.1|3462.1|3468.9|3462.9|3468.1|3462.1|4
1655988700000|2022-06-23 12:51:40|3468.4|3462.4|3464.4|3458.4|3468.4|3462.4|3464.4|3458.4|7
1655988710000|2022-06-23 12:51:50|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|3464.6|3458.6|3
1655988720000|2022-06-23 12:52:00|3465.1|3459.1|3465.9|3459.9|3465.9|3459.9|3465.1|3459.1|3
1655988730000|2022-06-23 12:52:10|3466.4|3460.4|3466.4|3460.4|3466.4|3460.4|3466.4|3460.4|1
1655988740000|2022-06-23 12:52:20|3466.9|3460.9|3467.4|3461.4|3467.4|3461.4|3466.9|3460.9|3
1655988750000|2022-06-23 12:52:30|3467.6|3461.6|3469.4|3463.4|3469.4|3463.4|3467.6|3461.6|2
1655988760000|2022-06-23 12:52:40|3469.6|3463.6|3469.4|3463.4|3470.9|3464.9|3469.4|3463.4|7
1655988790000|2022-06-23 12:53:10|3470.1|3464.1|3469.6|3463.6|3470.6|3464.6|3469.6|3463.6|5
1655988800000|2022-06-23 12:53:20|3469.9|3463.9|3470.1|3464.1|3470.1|3464.1|3469.9|3463.9|2
1655988810000|2022-06-23 12:53:30|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|1
1655988820000|2022-06-23 12:53:40|3470.1|3464.1|3469.9|3463.9|3470.1|3464.1|3469.9|3463.9|2
1655988830000|2022-06-23 12:53:50|3469.6|3463.6|3469.4|3463.4|3469.6|3463.6|3469.4|3463.4|2
1655988850000|2022-06-23 12:54:10|3468.9|3462.9|3469.1|3463.1|3469.1|3463.1|3468.9|3462.9|2
1655988860000|2022-06-23 12:54:20|3469.4|3463.4|3468.9|3462.9|3469.4|3463.4|3468.9|3462.9|2
1655988870000|2022-06-23 12:54:30|3468.6|3462.6|3468.1|3462.1|3468.9|3462.9|3468.1|3462.1|5
1655988890000|2022-06-23 12:54:50|3468.4|3462.4|3472.1|3466.1|3472.1|3466.1|3468.4|3462.4|5
1655988900000|2022-06-23 12:55:00|3472.6|3466.6|3472.4|3466.4|3472.6|3466.6|3471.9|3465.9|6
1655988910000|2022-06-23 12:55:10|3472.1|3466.1|3469.9|3463.9|3472.1|3466.1|3469.1|3463.1|6
1655988930000|2022-06-23 12:55:30|3469.6|3463.6|3469.6|3463.6|3469.6|3463.6|3469.6|3463.6|1
1655988940000|2022-06-23 12:55:40|3470.1|3464.1|3470.4|3464.4|3470.4|3464.4|3470.1|3464.1|2
1655988950000|2022-06-23 12:55:50|3470.6|3464.6|3470.1|3464.1|3470.6|3464.6|3470.1|3464.1|2
1655988960000|2022-06-23 12:56:00|3470.4|3464.4|3469.9|3463.9|3470.4|3464.4|3469.9|3463.9|2
1655988970000|2022-06-23 12:56:10|3470.1|3464.1|3471.1|3465.1|3473.6|3467.6|3470.1|3464.1|12
1655988980000|2022-06-23 12:56:20|3470.4|3464.4|3470.4|3464.4|3470.4|3464.4|3470.4|3464.4|1
1655988990000|2022-06-23 12:56:30|3470.6|3464.6|3474.6|3468.6|3475.8|3469.8|3470.4|3464.4|8
1655989000000|2022-06-23 12:56:40|3474.4|3468.4|3470.6|3464.6|3474.4|3468.4|3470.1|3464.1|13
1655989010000|2022-06-23 12:56:50|3470.4|3464.4|3470.1|3464.1|3470.4|3464.4|3470.1|3464.1|2
1655989020000|2022-06-23 12:57:00|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|1
1655989030000|2022-06-23 12:57:10|3469.6|3463.6|3472.6|3466.6|3472.6|3466.6|3468.6|3462.6|10
1655989040000|2022-06-23 12:57:20|3472.9|3466.9|3472.4|3466.4|3472.9|3466.9|3472.4|3466.4|2
1655989050000|2022-06-23 12:57:30|3473.1|3467.1|3475.4|3469.4|3475.4|3469.4|3472.1|3466.1|5
1655989060000|2022-06-23 12:57:40|3477.1|3471.1|3476.9|3470.9|3477.6|3471.6|3476.9|3470.9|5
1655989070000|2022-06-23 12:57:50|3476.4|3470.4|3475.9|3469.9|3476.4|3470.4|3475.9|3469.9|2
1655989080000|2022-06-23 12:58:00|3476.1|3470.1|3474.1|3468.1|3476.1|3470.1|3473.9|3467.9|3
1655989090000|2022-06-23 12:58:10|3474.4|3468.4|3473.9|3467.9|3474.4|3468.4|3473.9|3467.9|2
1655989100000|2022-06-23 12:58:20|3473.6|3467.6|3475.4|3469.4|3475.4|3469.4|3473.6|3467.6|4
1655989110000|2022-06-23 12:58:30|3475.6|3469.6|3475.1|3469.1|3475.6|3469.6|3475.1|3469.1|2
1655989120000|2022-06-23 12:58:40|3475.6|3469.6|3476.4|3470.4|3476.6|3470.6|3475.6|3469.6|5
1655989140000|2022-06-23 12:59:00|3476.6|3470.6|3474.4|3468.4|3476.9|3470.9|3474.4|3468.4|14
1655989150000|2022-06-23 12:59:10|3474.6|3468.6|3475.4|3469.4|3476.6|3470.6|3474.6|3468.6|7
1655989160000|2022-06-23 12:59:20|3475.1|3469.1|3475.1|3469.1|3475.9|3469.9|3474.9|3468.9|9
1655989170000|2022-06-23 12:59:30|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|3475.1|3469.1|3
1655989180000|2022-06-23 12:59:40|3475.9|3469.9|3477.4|3471.4|3477.4|3471.4|3475.6|3469.6|11
1655989190000|2022-06-23 12:59:50|3477.1|3471.1|3475.9|3469.9|3477.1|3471.1|3475.6|3469.6|5
1655989200000|2022-06-23 13:00:00|3476.1|3470.1|3477.4|3471.4|3479.4|3473.4|3476.1|3470.1|22
1655989210000|2022-06-23 13:00:10|3478.4|3472.4|3477.8|3471.8|3480.6|3474.6|3476.4|3470.4|27
1655989220000|2022-06-23 13:00:20|3478|3472|3479|3473|3479.1|3473.1|3477.3|3471.3|8
1655989230000|2022-06-23 13:00:30|3477.4|3471.4|3476.6|3470.6|3478|3472|3476.6|3470.6|6
1655989240000|2022-06-23 13:00:40|3475.5|3469.5|3473|3467|3476.6|3470.6|3473|3467|9
1655989250000|2022-06-23 13:00:50|3472.6|3466.6|3469.8|3463.8|3472.6|3466.6|3469.5|3463.5|16
1655989260000|2022-06-23 13:01:00|3469.5|3463.5|3468|3462|3469.8|3463.8|3466|3460|18
1655989270000|2022-06-23 13:01:10|3468.3|3462.3|3466.5|3460.5|3468.3|3462.3|3465.9|3459.9|16
1655989280000|2022-06-23 13:01:20|3466.4|3460.4|3463.8|3457.8|3466.4|3460.4|3463.8|3457.8|10
1655989290000|2022-06-23 13:01:30|3464|3458|3465.1|3459.1|3465.1|3459.1|3462.8|3456.8|12
1655989300000|2022-06-23 13:01:40|3464.8|3458.8|3467.1|3461.1|3467.1|3461.1|3464.8|3458.8|9
1655989310000|2022-06-23 13:01:50|3468|3462|3472|3466|3472|3466|3468|3462|13
1655989320000|2022-06-23 13:02:00|3472.5|3466.5|3471.1|3465.1|3472.5|3466.5|3470.1|3464.1|12
1655989330000|2022-06-23 13:02:10|3471.4|3465.4|3471.6|3465.6|3472.4|3466.4|3471.4|3465.4|4
1655989340000|2022-06-23 13:02:20|3471.4|3465.4|3470.1|3464.1|3471.4|3465.4|3470.1|3464.1|8
1655989350000|2022-06-23 13:02:30|3470.6|3464.6|3470.9|3464.9|3470.9|3464.9|3469.9|3463.9|7
1655989360000|2022-06-23 13:02:40|3471.1|3465.1|3476.1|3470.1|3476.1|3470.1|3471.1|3465.1|8
1655989370000|2022-06-23 13:02:50|3475.9|3469.9|3474.1|3468.1|3475.9|3469.9|3473.6|3467.6|8
1655989380000|2022-06-23 13:03:00|3474.4|3468.4|3473.1|3467.1|3475.1|3469.1|3472.4|3466.4|13
1655989390000|2022-06-23 13:03:10|3472.4|3466.4|3474.1|3468.1|3474.1|3468.1|3472.1|3466.1|11
1655989400000|2022-06-23 13:03:20|3473.9|3467.9|3467.8|3461.8|3473.9|3467.9|3467.5|3461.5|9
1655989410000|2022-06-23 13:03:30|3468.9|3462.9|3465.6|3459.6|3468.9|3462.9|3465.6|3459.6|7
1655989420000|2022-06-23 13:03:40|3464.5|3458.5|3468.3|3462.3|3468.8|3462.8|3464.3|3458.3|15
1655989430000|2022-06-23 13:03:50|3467.8|3461.8|3467.4|3461.4|3467.8|3461.8|3467.1|3461.1|6
1655989440000|2022-06-23 13:04:00|3467.1|3461.1|3464.1|3458.1|3467.1|3461.1|3463.9|3457.9|9
1655989450000|2022-06-23 13:04:10|3464.4|3458.4|3468.1|3462.1|3468.1|3462.1|3464.4|3458.4|13
1655989460000|2022-06-23 13:04:20|3468.6|3462.6|3468.6|3462.6|3469.6|3463.6|3467.9|3461.9|11
1655989470000|2022-06-23 13:04:30|3468.9|3462.9|3468.6|3462.6|3468.9|3462.9|3467.6|3461.6|8
1655989480000|2022-06-23 13:04:40|3468.4|3462.4|3471.6|3465.6|3471.6|3465.6|3468.4|3462.4|7
1655989490000|2022-06-23 13:04:50|3471.9|3465.9|3473.1|3467.1|3473.1|3467.1|3471.1|3465.1|7
1655989500000|2022-06-23 13:05:00|3472.9|3466.9|3470.4|3464.4|3472.9|3466.9|3470.1|3464.1|10
1655989510000|2022-06-23 13:05:10|3470.1|3464.1|3470.1|3464.1|3470.1|3464.1|3469.9|3463.9|5
1655989520000|2022-06-23 13:05:20|3470.6|3464.6|3471.1|3465.1|3471.1|3465.1|3469.9|3463.9|9
1655989530000|2022-06-23 13:05:30|3471.4|3465.4|3472.4|3466.4|3472.4|3466.4|3471.1|3465.1|11
1655989540000|2022-06-23 13:05:40|3472.6|3466.6|3473.9|3467.9|3474.4|3468.4|3472.6|3466.6|5
1655989550000|2022-06-23 13:05:50|3473.6|3467.6|3472.1|3466.1|3473.6|3467.6|3472.1|3466.1|3
1655989560000|2022-06-23 13:06:00|3473.1|3467.1|3473.6|3467.6|3473.9|3467.9|3473.1|3467.1|3
1655989570000|2022-06-23 13:06:10|3473.4|3467.4|3474.6|3468.6|3474.9|3468.9|3472.6|3466.6|11
1655989580000|2022-06-23 13:06:20|3474.4|3468.4|3476.4|3470.4|3476.6|3470.6|3474.4|3468.4|7
1655989590000|2022-06-23 13:06:30|3475.9|3469.9|3474.9|3468.9|3477.1|3471.1|3473.9|3467.9|15
1655989600000|2022-06-23 13:06:40|3474.4|3468.4|3474.1|3468.1|3474.6|3468.6|3473.9|3467.9|8
1655989610000|2022-06-23 13:06:50|3474.4|3468.4|3473.9|3467.9|3475.1|3469.1|3473.4|3467.4|6
1655989620000|2022-06-23 13:07:00|3473.6|3467.6|3471.6|3465.6|3473.6|3467.6|3471.4|3465.4|13
1655989630000|2022-06-23 13:07:10|3471.4|3465.4|3471.1|3465.1|3471.9|3465.9|3470.9|3464.9|6
1655989640000|2022-06-23 13:07:20|3470.9|3464.9|3470.6|3464.6|3471.1|3465.1|3470.4|3464.4|6
1655989650000|2022-06-23 13:07:30|3470.9|3464.9|3471.1|3465.1|3471.1|3465.1|3470.9|3464.9|2
1655989660000|2022-06-23 13:07:40|3470.9|3464.9|3470.1|3464.1|3471.1|3465.1|3469.9|3463.9|8
1655989670000|2022-06-23 13:07:50|3469.9|3463.9|3469.4|3463.4|3469.9|3463.9|3469.4|3463.4|2
1655989680000|2022-06-23 13:08:00|3469.1|3463.1|3469.1|3463.1|3469.4|3463.4|3468.9|3462.9|7
1655989690000|2022-06-23 13:08:10|3468.9|3462.9|3465.6|3459.6|3469.1|3463.1|3465.6|3459.6|7
1655989700000|2022-06-23 13:08:20|3465.4|3459.4|3466.1|3460.1|3466.1|3460.1|3464.9|3458.9|7
1655989720000|2022-06-23 13:08:40|3465.6|3459.6|3463.4|3457.4|3465.6|3459.6|3463.4|3457.4|5
1655989730000|2022-06-23 13:08:50|3463.1|3457.1|3461.6|3455.6|3463.6|3457.6|3461.6|3455.6|5
1655989740000|2022-06-23 13:09:00|3461.4|3455.4|3461.1|3455.1|3461.4|3455.4|3459.6|3453.6|5
1655989750000|2022-06-23 13:09:10|3460.9|3454.9|3460.6|3454.6|3460.9|3454.9|3460.1|3454.1|8
1655989760000|2022-06-23 13:09:20|3460.9|3454.9|3460.4|3454.4|3461.1|3455.1|3459.9|3453.9|11
1655989770000|2022-06-23 13:09:30|3460.1|3454.1|3460.1|3454.1|3460.4|3454.4|3460.1|3454.1|3
1655989780000|2022-06-23 13:09:40|3459.9|3453.9|3459.9|3453.9|3459.9|3453.9|3458.6|3452.6|7
1655989790000|2022-06-23 13:09:50|3460.6|3454.6|3460.4|3454.4|3460.6|3454.6|3460.4|3454.4|4
1655989800000|2022-06-23 13:10:00|3459.9|3453.9|3459.6|3453.6|3459.9|3453.9|3458.9|3452.9|4
1655989810000|2022-06-23 13:10:10|3459.1|3453.1|3459.1|3453.1|3459.1|3453.1|3459.1|3453.1|1
1655989820000|2022-06-23 13:10:20|3458.6|3452.6|3459.4|3453.4|3460.1|3454.1|3458.6|3452.6|5
1655989830000|2022-06-23 13:10:30|3459.1|3453.1|3458.6|3452.6|3459.1|3453.1|3457.1|3451.1|8
1655989840000|2022-06-23 13:10:40|3458.9|3452.9|3458.9|3452.9|3460.1|3454.1|3458.6|3452.6|10
1655989850000|2022-06-23 13:10:50|3459.9|3453.9|3459.1|3453.1|3460.4|3454.4|3459.1|3453.1|8
1655989860000|2022-06-23 13:11:00|3458.9|3452.9|3460.4|3454.4|3460.4|3454.4|3458.9|3452.9|4
1655989870000|2022-06-23 13:11:10|3460.9|3454.9|3462.4|3456.4|3462.6|3456.6|3460.9|3454.9|7
1655989880000|2022-06-23 13:11:20|3462.1|3456.1|3462.1|3456.1|3462.1|3456.1|3461.1|3455.1|13
1655989890000|2022-06-23 13:11:30|3461.9|3455.9|3461.1|3455.1|3462.4|3456.4|3461.1|3455.1|11
1655989900000|2022-06-23 13:11:40|3460.6|3454.6|3458.6|3452.6|3460.6|3454.6|3458.6|3452.6|7
1655989910000|2022-06-23 13:11:50|3459.1|3453.1|3459.1|3453.1|3459.4|3453.4|3459.1|3453.1|3
1655989920000|2022-06-23 13:12:00|3458.6|3452.6|3458.6|3452.6|3458.6|3452.6|3458.6|3452.6|1
1655989930000|2022-06-23 13:12:10|3459.1|3453.1|3460.6|3454.6|3461.6|3455.6|3459.1|3453.1|13
1655989940000|2022-06-23 13:12:20|3460.1|3454.1|3459.9|3453.9|3460.1|3454.1|3459.9|3453.9|2
1655989950000|2022-06-23 13:12:30|3459.6|3453.6|3459.1|3453.1|3459.6|3453.6|3459.1|3453.1|2
1655989960000|2022-06-23 13:12:40|3459.4|3453.4|3460.1|3454.1|3460.1|3454.1|3459.1|3453.1|6
1655989970000|2022-06-23 13:12:50|3460.6|3454.6|3461.6|3455.6|3461.6|3455.6|3460.6|3454.6|2
1655989980000|2022-06-23 13:13:00|3461.9|3455.9|3462.1|3456.1|3462.1|3456.1|3461.9|3455.9|2
1655989990000|2022-06-23 13:13:10|3461.9|3455.9|3461.6|3455.6|3461.9|3455.9|3461.6|3455.6|2
1655990000000|2022-06-23 13:13:20|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|1
1655990010000|2022-06-23 13:13:30|3460.9|3454.9|3461.6|3455.6|3461.6|3455.6|3460.9|3454.9|2
1655990020000|2022-06-23 13:13:40|3461.4|3455.4|3460.6|3454.6|3461.4|3455.4|3460.6|3454.6|5
1655990030000|2022-06-23 13:13:50|3460.9|3454.9|3461.6|3455.6|3461.9|3455.9|3460.6|3454.6|5
1655990040000|2022-06-23 13:14:00|3461.4|3455.4|3460.1|3454.1|3461.4|3455.4|3459.9|3453.9|5
1655990060000|2022-06-23 13:14:20|3460.6|3454.6|3461.6|3455.6|3461.6|3455.6|3460.6|3454.6|4
1655990070000|2022-06-23 13:14:30|3461.4|3455.4|3461.1|3455.1|3461.4|3455.4|3461.1|3455.1|4
1655990080000|2022-06-23 13:14:40|3460.9|3454.9|3460.1|3454.1|3460.9|3454.9|3460.1|3454.1|4
1655990090000|2022-06-23 13:14:50|3459.9|3453.9|3460.1|3454.1|3460.1|3454.1|3459.9|3453.9|2
1655990100000|2022-06-23 13:15:00|3459.6|3453.6|3458.4|3452.4|3459.6|3453.6|3458.1|3452.1|6
1655990110000|2022-06-23 13:15:10|3457.9|3451.9|3457.1|3451.1|3457.9|3451.9|3457.1|3451.1|3
1655990120000|2022-06-23 13:15:20|3457.4|3451.4|3459.6|3453.6|3459.6|3453.6|3456.9|3450.9|7
1655990130000|2022-06-23 13:15:30|3459.4|3453.4|3459.9|3453.9|3459.9|3453.9|3459.4|3453.4|3
1655990140000|2022-06-23 13:15:40|3460.1|3454.1|3460.6|3454.6|3460.6|3454.6|3460.1|3454.1|2
1655990150000|2022-06-23 13:15:50|3461.4|3455.4|3460.1|3454.1|3461.4|3455.4|3460.1|3454.1|3
1655990160000|2022-06-23 13:16:00|3460.4|3454.4|3461.9|3455.9|3461.9|3455.9|3460.4|3454.4|3
1655990170000|2022-06-23 13:16:10|3462.1|3456.1|3464.1|3458.1|3464.4|3458.4|3462.1|3456.1|3
1655990180000|2022-06-23 13:16:20|3463.9|3457.9|3467.1|3461.1|3467.1|3461.1|3463.9|3457.9|10
1655990190000|2022-06-23 13:16:30|3467.4|3461.4|3467.6|3461.6|3467.6|3461.6|3467.1|3461.1|6
1655990200000|2022-06-23 13:16:40|3468.1|3462.1|3467.9|3461.9|3470.6|3464.6|3467.9|3461.9|13
1655990210000|2022-06-23 13:16:50|3467.4|3461.4|3467.6|3461.6|3467.6|3461.6|3467.4|3461.4|2
1655990220000|2022-06-23 13:17:00|3467.4|3461.4|3467.4|3461.4|3467.9|3461.9|3467.1|3461.1|4
1655990230000|2022-06-23 13:17:10|3467.9|3461.9|3469.4|3463.4|3469.4|3463.4|3467.9|3461.9|3
1655990240000|2022-06-23 13:17:20|3470.1|3464.1|3471.1|3465.1|3471.4|3465.4|3470.1|3464.1|8
1655990250000|2022-06-23 13:17:30|3471.4|3465.4|3470.4|3464.4|3471.4|3465.4|3470.1|3464.1|5
1655990260000|2022-06-23 13:17:40|3470.9|3464.9|3470.1|3464.1|3470.9|3464.9|3470.1|3464.1|5
1655990270000|2022-06-23 13:17:50|3470.4|3464.4|3472.1|3466.1|3473.4|3467.4|3470.4|3464.4|10
1655990280000|2022-06-23 13:18:00|3471.9|3465.9|3467.6|3461.6|3471.9|3465.9|3467.6|3461.6|9
1655990290000|2022-06-23 13:18:10|3467.9|3461.9|3469.4|3463.4|3469.4|3463.4|3467.9|3461.9|5
1655990300000|2022-06-23 13:18:20|3469.6|3463.6|3470.4|3464.4|3470.6|3464.6|3469.6|3463.6|5
1655990310000|2022-06-23 13:18:30|3470.6|3464.6|3470.6|3464.6|3470.9|3464.9|3470.1|3464.1|5
1655990330000|2022-06-23 13:18:50|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|1
1655990340000|2022-06-23 13:19:00|3471.1|3465.1|3472.3|3466.3|3472.5|3466.5|3471.1|3465.1|4
1655990350000|2022-06-23 13:19:10|3472|3466|3471.9|3465.9|3472.4|3466.4|3471.6|3465.6|5
1655990360000|2022-06-23 13:19:20|3471.6|3465.6|3473.1|3467.1|3473.1|3467.1|3471.6|3465.6|6
1655990370000|2022-06-23 13:19:30|3472.9|3466.9|3474.1|3468.1|3475.1|3469.1|3472.6|3466.6|15
1655990380000|2022-06-23 13:19:40|3473.9|3467.9|3473.9|3467.9|3473.9|3467.9|3473.9|3467.9|1
1655990400000|2022-06-23 13:20:00|3473.6|3467.6|3470.6|3464.6|3473.6|3467.6|3470.1|3464.1|11
1655990420000|2022-06-23 13:20:20|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|1
1655990430000|2022-06-23 13:20:30|3471.1|3465.1|3475.4|3469.4|3475.4|3469.4|3471.1|3465.1|4
1655990440000|2022-06-23 13:20:40|3475.6|3469.6|3475.9|3469.9|3475.9|3469.9|3474.6|3468.6|11
1655990450000|2022-06-23 13:20:50|3476.9|3470.9|3475.9|3469.9|3476.9|3470.9|3475.4|3469.4|6
1655990460000|2022-06-23 13:21:00|3475.4|3469.4|3475.6|3469.6|3476.6|3470.6|3475.4|3469.4|11
1655990470000|2022-06-23 13:21:10|3476.4|3470.4|3471.6|3465.6|3476.4|3470.4|3471.1|3465.1|11
1655990480000|2022-06-23 13:21:20|3471.9|3465.9|3472.6|3466.6|3472.6|3466.6|3471.9|3465.9|7
1655990490000|2022-06-23 13:21:30|3472.1|3466.1|3471.9|3465.9|3472.6|3466.6|3471.9|3465.9|5
1655990510000|2022-06-23 13:21:50|3471.6|3465.6|3470.9|3464.9|3471.6|3465.6|3470.9|3464.9|2
1655990520000|2022-06-23 13:22:00|3470.6|3464.6|3470.1|3464.1|3470.6|3464.6|3470.1|3464.1|7
1655990530000|2022-06-23 13:22:10|3469.9|3463.9|3472.6|3466.6|3473.9|3467.9|3469.9|3463.9|8
1655990540000|2022-06-23 13:22:20|3472.9|3466.9|3473.1|3467.1|3473.1|3467.1|3472.6|3466.6|4
1655990550000|2022-06-23 13:22:30|3473.4|3467.4|3475.1|3469.1|3475.4|3469.4|3473.1|3467.1|6
1655990560000|2022-06-23 13:22:40|3475.9|3469.9|3477.4|3471.4|3478.6|3472.6|3475.9|3469.9|4
1655990570000|2022-06-23 13:22:50|3477.6|3471.6|3477.6|3471.6|3477.6|3471.6|3477.6|3471.6|1
1655990580000|2022-06-23 13:23:00|3477.4|3471.4|3477.1|3471.1|3477.4|3471.4|3477.1|3471.1|2
1655990590000|2022-06-23 13:23:10|3477.6|3471.6|3480.1|3474.1|3480.6|3474.6|3477.6|3471.6|7
1655990600000|2022-06-23 13:23:20|3479.9|3473.9|3477.4|3471.4|3479.9|3473.9|3477.1|3471.1|8
1655990610000|2022-06-23 13:23:30|3476.9|3470.9|3476.9|3470.9|3476.9|3470.9|3476.9|3470.9|1
1655990620000|2022-06-23 13:23:40|3476.6|3470.6|3476.4|3470.4|3476.6|3470.6|3475.6|3469.6|4
1655990630000|2022-06-23 13:23:50|3476.6|3470.6|3476.6|3470.6|3476.6|3470.6|3476.6|3470.6|1
1655990640000|2022-06-23 13:24:00|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3474.9|3468.9|8
1655990650000|2022-06-23 13:24:10|3476.1|3470.1|3477.1|3471.1|3477.1|3471.1|3476.1|3470.1|3
1655990680000|2022-06-23 13:24:40|3476.9|3470.9|3476.6|3470.6|3477.4|3471.4|3476.1|3470.1|13
1655990690000|2022-06-23 13:24:50|3476.9|3470.9|3479.4|3473.4|3479.6|3473.6|3476.9|3470.9|10
1655990700000|2022-06-23 13:25:00|3478.6|3472.6|3474.9|3468.9|3478.9|3472.9|3474.9|3468.9|16
1655990710000|2022-06-23 13:25:10|3474.6|3468.6|3477.1|3471.1|3477.3|3471.3|3474.6|3468.6|7
1655990720000|2022-06-23 13:25:20|3477.4|3471.4|3477.1|3471.1|3477.4|3471.4|3477.1|3471.1|6
1655990730000|2022-06-23 13:25:30|3477.4|3471.4|3478.6|3472.6|3478.6|3472.6|3477.4|3471.4|3
1655990740000|2022-06-23 13:25:40|3479.4|3473.4|3477.4|3471.4|3479.9|3473.9|3477.4|3471.4|7
1655990750000|2022-06-23 13:25:50|3477.6|3471.6|3477.9|3471.9|3477.9|3471.9|3477.6|3471.6|2
1655990760000|2022-06-23 13:26:00|3478.1|3472.1|3478.4|3472.4|3478.4|3472.4|3478.1|3472.1|2
1655990780000|2022-06-23 13:26:20|3479.1|3473.1|3480.9|3474.9|3482.4|3476.4|3479.1|3473.1|9
1655990790000|2022-06-23 13:26:30|3480.6|3474.6|3480.9|3474.9|3481.6|3475.6|3480.4|3474.4|6
1655990800000|2022-06-23 13:26:40|3479.6|3473.6|3479.6|3473.6|3479.9|3473.9|3479.6|3473.6|5
1655990810000|2022-06-23 13:26:50|3479.9|3473.9|3479.4|3473.4|3479.9|3473.9|3479.4|3473.4|2
1655990820000|2022-06-23 13:27:00|3479.6|3473.6|3479.1|3473.1|3479.6|3473.6|3479.1|3473.1|3
1655990830000|2022-06-23 13:27:10|3478.9|3472.9|3476.1|3470.1|3478.9|3472.9|3476.1|3470.1|7
1655990840000|2022-06-23 13:27:20|3475.6|3469.6|3476.1|3470.1|3476.1|3470.1|3475.6|3469.6|2
1655990850000|2022-06-23 13:27:30|3476.4|3470.4|3477.1|3471.1|3477.4|3471.4|3476.4|3470.4|5
1655990860000|2022-06-23 13:27:40|3477.4|3471.4|3478.6|3472.6|3479.4|3473.4|3477.4|3471.4|9
1655990880000|2022-06-23 13:28:00|3478.9|3472.9|3481.4|3475.4|3481.6|3475.6|3478.9|3472.9|6
1655990890000|2022-06-23 13:28:10|3481.9|3475.9|3483.1|3477.1|3483.4|3477.4|3481.9|3475.9|4
1655990900000|2022-06-23 13:28:20|3482.9|3476.9|3481.6|3475.6|3482.9|3476.9|3481.6|3475.6|7
1655990910000|2022-06-23 13:28:30|3481.9|3475.9|3483.4|3477.4|3483.4|3477.4|3481.9|3475.9|3
1655990930000|2022-06-23 13:28:50|3483.6|3477.6|3483.9|3477.9|3483.9|3477.9|3483.1|3477.1|6
1655990940000|2022-06-23 13:29:00|3483.6|3477.6|3484.6|3478.6|3484.6|3478.6|3483.6|3477.6|5
1655990950000|2022-06-23 13:29:10|3484.4|3478.4|3483.9|3477.9|3484.4|3478.4|3483.9|3477.9|3
1655990960000|2022-06-23 13:29:20|3483.6|3477.6|3482.1|3476.1|3483.6|3477.6|3482.1|3476.1|3
1655990970000|2022-06-23 13:29:30|3481.9|3475.9|3480.6|3474.6|3481.9|3475.9|3480.4|3474.4|3
1655990980000|2022-06-23 13:29:40|3481.4|3475.4|3480.9|3474.9|3481.4|3475.4|3480.9|3474.9|2
1655990990000|2022-06-23 13:29:50|3480.4|3474.4|3480.9|3474.9|3480.9|3474.9|3480.1|3474.1|6
1655991000000|2022-06-23 13:30:00|3481.1|3475.1|3481.6|3475.6|3481.6|3475.6|3480.9|3474.9|3
1655991010000|2022-06-23 13:30:10|3481.9|3475.9|3483.4|3477.4|3484.1|3478.1|3481.9|3475.9|7
1655991020000|2022-06-23 13:30:20|3482.9|3476.9|3482.4|3476.4|3482.9|3476.9|3482.4|3476.4|2
1655991030000|2022-06-23 13:30:30|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|1
1655991040000|2022-06-23 13:30:40|3482.4|3476.4|3484.4|3478.4|3484.9|3478.9|3482.1|3476.1|10
1655991050000|2022-06-23 13:30:50|3484.6|3478.6|3485.4|3479.4|3485.6|3479.6|3484.6|3478.6|9
1655991060000|2022-06-23 13:31:00|3485.6|3479.6|3486.9|3480.9|3486.9|3480.9|3485.4|3479.4|11
1655991070000|2022-06-23 13:31:10|3487.4|3481.4|3487.1|3481.1|3488.1|3482.1|3487.1|3481.1|10
1655991080000|2022-06-23 13:31:20|3487.4|3481.4|3487.1|3481.1|3487.4|3481.4|3487.1|3481.1|2
1655991090000|2022-06-23 13:31:30|3486.4|3480.4|3483.8|3477.8|3486.4|3480.4|3483.8|3477.8|8
1655991100000|2022-06-23 13:31:40|3484.1|3478.1|3483.9|3477.9|3484.4|3478.4|3482.9|3476.9|10
1655991110000|2022-06-23 13:31:50|3483.1|3477.1|3482.9|3476.9|3483.1|3477.1|3481.4|3475.4|7
1655991120000|2022-06-23 13:32:00|3483.1|3477.1|3482.4|3476.4|3483.1|3477.1|3482.4|3476.4|11
1655991130000|2022-06-23 13:32:10|3482.1|3476.1|3486.1|3480.1|3486.1|3480.1|3482.1|3476.1|14
1655991140000|2022-06-23 13:32:20|3486.6|3480.6|3486.1|3480.1|3486.6|3480.6|3485.6|3479.6|10
1655991150000|2022-06-23 13:32:30|3486.6|3480.6|3486.9|3480.9|3486.9|3480.9|3486.6|3480.6|2
1655991160000|2022-06-23 13:32:40|3487.1|3481.1|3488.9|3482.9|3488.9|3482.9|3487.1|3481.1|5
1655991170000|2022-06-23 13:32:50|3487.6|3481.6|3487.1|3481.1|3488.4|3482.4|3486.1|3480.1|16
1655991180000|2022-06-23 13:33:00|3486.9|3480.9|3485.9|3479.9|3487.6|3481.6|3485.4|3479.4|21
1655991190000|2022-06-23 13:33:10|3485.6|3479.6|3486.1|3480.1|3486.1|3480.1|3485.4|3479.4|5
1655991200000|2022-06-23 13:33:20|3485.9|3479.9|3486.4|3480.4|3486.4|3480.4|3485.6|3479.6|5
1655991210000|2022-06-23 13:33:30|3486.9|3480.9|3485.9|3479.9|3487.4|3481.4|3485.9|3479.9|8
1655991220000|2022-06-23 13:33:40|3485.1|3479.1|3484.1|3478.1|3485.9|3479.9|3482.9|3476.9|18
1655991230000|2022-06-23 13:33:50|3483.9|3477.9|3484.4|3478.4|3485.9|3479.9|3483.9|3477.9|7
1655991240000|2022-06-23 13:34:00|3483.6|3477.6|3482.4|3476.4|3484.4|3478.4|3482.4|3476.4|8
1655991250000|2022-06-23 13:34:10|3481.6|3475.6|3482.1|3476.1|3482.1|3476.1|3481.6|3475.6|4
1655991260000|2022-06-23 13:34:20|3482.4|3476.4|3482.6|3476.6|3484.4|3478.4|3482.4|3476.4|9
1655991270000|2022-06-23 13:34:30|3482.1|3476.1|3482.6|3476.6|3483.4|3477.4|3481.9|3475.9|10
1655991280000|2022-06-23 13:34:40|3482.9|3476.9|3485.1|3479.1|3485.1|3479.1|3482.9|3476.9|6
1655991290000|2022-06-23 13:34:50|3485.6|3479.6|3486.4|3480.4|3486.9|3480.9|3485.4|3479.4|10
1655991300000|2022-06-23 13:35:00|3485.9|3479.9|3485.1|3479.1|3486.6|3480.6|3485.1|3479.1|7
1655991310000|2022-06-23 13:35:10|3484.6|3478.6|3484.9|3478.9|3484.9|3478.9|3484.6|3478.6|2
1655991320000|2022-06-23 13:35:20|3484.6|3478.6|3484.4|3478.4|3484.6|3478.6|3484.4|3478.4|2
1655991330000|2022-06-23 13:35:30|3484.6|3478.6|3483.9|3477.9|3484.6|3478.6|3482.4|3476.4|10
1655991340000|2022-06-23 13:35:40|3485.4|3479.4|3484.9|3478.9|3486.4|3480.4|3484.9|3478.9|9
1655991350000|2022-06-23 13:35:50|3485.1|3479.1|3484.4|3478.4|3485.1|3479.1|3484.4|3478.4|4
1655991360000|2022-06-23 13:36:00|3484.1|3478.1|3480.9|3474.9|3484.1|3478.1|3480.9|3474.9|5
1655991370000|2022-06-23 13:36:10|3481.1|3475.1|3480.1|3474.1|3482.1|3476.1|3480.1|3474.1|8
1655991380000|2022-06-23 13:36:20|3480.4|3474.4|3481.4|3475.4|3481.4|3475.4|3480.4|3474.4|7
1655991390000|2022-06-23 13:36:30|3481.1|3475.1|3480.9|3474.9|3481.1|3475.1|3480.6|3474.6|4
1655991400000|2022-06-23 13:36:40|3481.6|3475.6|3482.6|3476.6|3483.1|3477.1|3481.6|3475.6|5
1655991410000|2022-06-23 13:36:50|3482.9|3476.9|3485.9|3479.9|3485.9|3479.9|3482.9|3476.9|14
1655991420000|2022-06-23 13:37:00|3486.1|3480.1|3485.4|3479.4|3486.1|3480.1|3485.4|3479.4|9
1655991430000|2022-06-23 13:37:10|3485.6|3479.6|3484.6|3478.6|3485.9|3479.9|3484.6|3478.6|9
1655991440000|2022-06-23 13:37:20|3485.1|3479.1|3485.6|3479.6|3485.6|3479.6|3484.6|3478.6|7
1655991450000|2022-06-23 13:37:30|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|1
1655991470000|2022-06-23 13:37:50|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|1
1655991480000|2022-06-23 13:38:00|3485.1|3479.1|3485.4|3479.4|3485.6|3479.6|3484.6|3478.6|6
1655991490000|2022-06-23 13:38:10|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|3
1655991500000|2022-06-23 13:38:20|3485.4|3479.4|3485.1|3479.1|3485.9|3479.9|3485.1|3479.1|5
1655991510000|2022-06-23 13:38:30|3484.9|3478.9|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|2
1655991520000|2022-06-23 13:38:40|3483.6|3477.6|3483.1|3477.1|3483.9|3477.9|3483.1|3477.1|4
1655991530000|2022-06-23 13:38:50|3482.9|3476.9|3482.9|3476.9|3483.1|3477.1|3482.9|3476.9|3
1655991540000|2022-06-23 13:39:00|3483.1|3477.1|3485.6|3479.6|3485.6|3479.6|3483.1|3477.1|5
1655991550000|2022-06-23 13:39:10|3485.4|3479.4|3486.1|3480.1|3486.1|3480.1|3485.4|3479.4|3
1655991560000|2022-06-23 13:39:20|3485.6|3479.6|3487.9|3481.9|3487.9|3481.9|3485.6|3479.6|5
1655991570000|2022-06-23 13:39:30|3488.1|3482.1|3487.9|3481.9|3488.4|3482.4|3487.6|3481.6|10
1655991580000|2022-06-23 13:39:40|3488.1|3482.1|3487.9|3481.9|3488.1|3482.1|3487.9|3481.9|4
1655991590000|2022-06-23 13:39:50|3487.4|3481.4|3486.9|3480.9|3487.4|3481.4|3486.9|3480.9|3
1655991600000|2022-06-23 13:40:00|3486.4|3480.4|3488.9|3482.9|3489.1|3483.1|3485.6|3479.6|9
1655991610000|2022-06-23 13:40:10|3489.1|3483.1|3489.6|3483.6|3489.6|3483.6|3488.9|3482.9|7
1655991620000|2022-06-23 13:40:20|3490.4|3484.4|3490.1|3484.1|3491.6|3485.6|3489.6|3483.6|8
1655991630000|2022-06-23 13:40:30|3489.9|3483.9|3491.1|3485.1|3491.1|3485.1|3489.9|3483.9|5
1655991640000|2022-06-23 13:40:40|3490.9|3484.9|3489.9|3483.9|3490.9|3484.9|3489.9|3483.9|7
1655991650000|2022-06-23 13:40:50|3490.4|3484.4|3490.6|3484.6|3490.6|3484.6|3490.1|3484.1|3
1655991660000|2022-06-23 13:41:00|3490.4|3484.4|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|2
1655991670000|2022-06-23 13:41:10|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1655991900000|2022-06-23 13:45:00|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|1
1655991990000|2022-06-23 13:46:30|3493.4|3487.4|3493.9|3487.9|3493.9|3487.9|3493.4|3487.4|2
1655992000000|2022-06-23 13:46:40|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1655992010000|2022-06-23 13:46:50|3494.1|3488.1|3493.4|3487.4|3494.1|3488.1|3493.4|3487.4|2
1655992020000|2022-06-23 13:47:00|3493.6|3487.6|3493.9|3487.9|3493.9|3487.9|3493.6|3487.6|2
1655992080000|2022-06-23 13:48:00|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1655992090000|2022-06-23 13:48:10|3495.1|3489.1|3494.9|3488.9|3495.4|3489.4|3494.6|3488.6|9
1655992100000|2022-06-23 13:48:20|3494.6|3488.6|3493.9|3487.9|3494.6|3488.6|3493.9|3487.9|3
1655992110000|2022-06-23 13:48:30|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1655992120000|2022-06-23 13:48:40|3494.4|3488.4|3493.4|3487.4|3495.6|3489.6|3493.1|3487.1|5
1655992130000|2022-06-23 13:48:50|3492.6|3486.6|3493.1|3487.1|3493.1|3487.1|3492.6|3486.6|3
1655992140000|2022-06-23 13:49:00|3493.4|3487.4|3493.4|3487.4|3494.1|3488.1|3493.1|3487.1|14
1655992150000|2022-06-23 13:49:10|3493.1|3487.1|3492.6|3486.6|3493.6|3487.6|3492.4|3486.4|10
1655992160000|2022-06-23 13:49:20|3492.4|3486.4|3491.4|3485.4|3492.6|3486.6|3491.4|3485.4|6
1655992170000|2022-06-23 13:49:30|3492.1|3486.1|3494.1|3488.1|3494.1|3488.1|3492.1|3486.1|5
1655992180000|2022-06-23 13:49:40|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3493.9|3487.9|5
1655992190000|2022-06-23 13:49:50|3495.1|3489.1|3493.6|3487.6|3495.1|3489.1|3493.6|3487.6|7
1655992200000|2022-06-23 13:50:00|3493.4|3487.4|3493.1|3487.1|3493.6|3487.6|3493.1|3487.1|12
1655992210000|2022-06-23 13:50:10|3493.4|3487.4|3492.1|3486.1|3493.4|3487.4|3492.1|3486.1|7
1655992220000|2022-06-23 13:50:20|3491.6|3485.6|3487.6|3481.6|3491.6|3485.6|3486.9|3480.9|6
1655992230000|2022-06-23 13:50:30|3489.9|3483.9|3489.9|3483.9|3490.4|3484.4|3489.4|3483.4|9
1655992240000|2022-06-23 13:50:40|3490.1|3484.1|3490.1|3484.1|3490.4|3484.4|3489.4|3483.4|10
1655992250000|2022-06-23 13:50:50|3488.9|3482.9|3487.9|3481.9|3488.9|3482.9|3487.9|3481.9|6
1655992260000|2022-06-23 13:51:00|3487.4|3481.4|3487.1|3481.1|3487.4|3481.4|3487.1|3481.1|2
1655992290000|2022-06-23 13:51:30|3486.4|3480.4|3487.9|3481.9|3487.9|3481.9|3486.4|3480.4|2
1655992300000|2022-06-23 13:51:40|3488.1|3482.1|3486.9|3480.9|3489.9|3483.9|3486.9|3480.9|13
1655992310000|2022-06-23 13:51:50|3487.1|3481.1|3487.6|3481.6|3487.6|3481.6|3487.1|3481.1|5
1655992320000|2022-06-23 13:52:00|3487.9|3481.9|3484.6|3478.6|3487.9|3481.9|3484.4|3478.4|17
1655992330000|2022-06-23 13:52:10|3484.9|3478.9|3484.4|3478.4|3484.9|3478.9|3484.1|3478.1|6
1655992340000|2022-06-23 13:52:20|3484.9|3478.9|3484.4|3478.4|3485.4|3479.4|3484.4|3478.4|6
1655992460000|2022-06-23 13:54:20|3486.1|3480.1|3485.9|3479.9|3486.1|3480.1|3485.9|3479.9|2
1655992470000|2022-06-23 13:54:30|3485.6|3479.6|3484.1|3478.1|3485.6|3479.6|3484.1|3478.1|5
1655992480000|2022-06-23 13:54:40|3484.6|3478.6|3484.1|3478.1|3484.6|3478.6|3484.1|3478.1|2
1655992490000|2022-06-23 13:54:50|3483.9|3477.9|3484.1|3478.1|3484.1|3478.1|3483.9|3477.9|2
1655992500000|2022-06-23 13:55:00|3483.9|3477.9|3485.1|3479.1|3485.4|3479.4|3483.9|3477.9|7
1655992510000|2022-06-23 13:55:10|3485.4|3479.4|3486.1|3480.1|3486.1|3480.1|3485.4|3479.4|4
1655992520000|2022-06-23 13:55:20|3485.9|3479.9|3487.6|3481.6|3487.6|3481.6|3485.6|3479.6|8
1655992530000|2022-06-23 13:55:30|3487.4|3481.4|3487.4|3481.4|3487.6|3481.6|3487.1|3481.1|7
1655992540000|2022-06-23 13:55:40|3487.9|3481.9|3487.6|3481.6|3487.9|3481.9|3487.4|3481.4|4
1655992550000|2022-06-23 13:55:50|3487.4|3481.4|3487.1|3481.1|3487.4|3481.4|3486.9|3480.9|5
1655992560000|2022-06-23 13:56:00|3486.9|3480.9|3487.1|3481.1|3487.1|3481.1|3486.9|3480.9|2
1655992570000|2022-06-23 13:56:10|3486.9|3480.9|3487.6|3481.6|3487.6|3481.6|3486.9|3480.9|4
1655992580000|2022-06-23 13:56:20|3487.4|3481.4|3486.1|3480.1|3487.4|3481.4|3486.1|3480.1|4
1655992590000|2022-06-23 13:56:30|3485.9|3479.9|3487.6|3481.6|3487.6|3481.6|3484.9|3478.9|8
1655992600000|2022-06-23 13:56:40|3488.1|3482.1|3488.4|3482.4|3488.4|3482.4|3488.1|3482.1|2
1655992610000|2022-06-23 13:56:50|3487.9|3481.9|3487.1|3481.1|3487.9|3481.9|3487.1|3481.1|3
1655992620000|2022-06-23 13:57:00|3486.9|3480.9|3487.4|3481.4|3487.6|3481.6|3486.9|3480.9|5
1655992630000|2022-06-23 13:57:10|3487.1|3481.1|3486.9|3480.9|3487.1|3481.1|3486.9|3480.9|4
1655992640000|2022-06-23 13:57:20|3486.6|3480.6|3486.4|3480.4|3486.6|3480.6|3486.4|3480.4|2
1655992660000|2022-06-23 13:57:40|3486.6|3480.6|3486.9|3480.9|3486.9|3480.9|3486.6|3480.6|2
1655992670000|2022-06-23 13:57:50|3487.1|3481.1|3484.6|3478.6|3487.1|3481.1|3484.6|3478.6|5
1655992680000|2022-06-23 13:58:00|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1655992690000|2022-06-23 13:58:10|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|1
1655992700000|2022-06-23 13:58:20|3484.4|3478.4|3482.6|3476.6|3484.4|3478.4|3482.6|3476.6|6
1655992710000|2022-06-23 13:58:30|3482.9|3476.9|3483.4|3477.4|3483.4|3477.4|3482.9|3476.9|3
1655992730000|2022-06-23 13:58:50|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1655992740000|2022-06-23 13:59:00|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|1
1655992800000|2022-06-23 14:00:00|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|1
1655992810000|2022-06-23 14:00:10|3489.1|3483.1|3487.9|3481.9|3489.1|3483.1|3487.9|3481.9|4
1655992820000|2022-06-23 14:00:20|3487.6|3481.6|3488.1|3482.1|3488.1|3482.1|3487.6|3481.6|3
1655992840000|2022-06-23 14:00:40|3489.1|3483.1|3491.1|3485.1|3491.1|3485.1|3489.1|3483.1|3
1655992850000|2022-06-23 14:00:50|3491.4|3485.4|3490.4|3484.4|3491.4|3485.4|3490.4|3484.4|2
1655992870000|2022-06-23 14:01:10|3491.9|3485.9|3491.6|3485.6|3491.9|3485.9|3491.6|3485.6|2
1655993000000|2022-06-23 14:03:20|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1655993010000|2022-06-23 14:03:30|3488.9|3482.9|3488.6|3482.6|3488.9|3482.9|3488.6|3482.6|2
1655993020000|2022-06-23 14:03:40|3488.9|3482.9|3488.4|3482.4|3488.9|3482.9|3488.4|3482.4|2
1655993090000|2022-06-23 14:04:50|3488.1|3482.1|3487.4|3481.4|3488.1|3482.1|3487.4|3481.4|4
1655993100000|2022-06-23 14:05:00|3487.1|3481.1|3486.9|3480.9|3487.1|3481.1|3486.9|3480.9|2
1655993110000|2022-06-23 14:05:10|3487.1|3481.1|3489.4|3483.4|3489.4|3483.4|3487.1|3481.1|2
1655993120000|2022-06-23 14:05:20|3490.1|3484.1|3490.1|3484.1|3490.4|3484.4|3490.1|3484.1|3
1655993130000|2022-06-23 14:05:30|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|1
1655993140000|2022-06-23 14:05:40|3490.1|3484.1|3490.1|3484.1|3490.4|3484.4|3489.9|3483.9|5
1655993150000|2022-06-23 14:05:50|3490.6|3484.6|3490.6|3484.6|3490.9|3484.9|3490.4|3484.4|5
1655993160000|2022-06-23 14:06:00|3490.4|3484.4|3490.6|3484.6|3491.1|3485.1|3489.6|3483.6|9
1655993170000|2022-06-23 14:06:10|3490.1|3484.1|3488.6|3482.6|3490.1|3484.1|3488.6|3482.6|8
1655993180000|2022-06-23 14:06:20|3488.4|3482.4|3488.6|3482.6|3488.6|3482.6|3488.4|3482.4|2
1655993190000|2022-06-23 14:06:30|3488.4|3482.4|3488.1|3482.1|3488.4|3482.4|3488.1|3482.1|2
1655993200000|2022-06-23 14:06:40|3487.9|3481.9|3484.9|3478.9|3487.9|3481.9|3484.9|3478.9|4
1655993210000|2022-06-23 14:06:50|3485.1|3479.1|3486.9|3480.9|3487.1|3481.1|3485.1|3479.1|7
1655993220000|2022-06-23 14:07:00|3486.1|3480.1|3486.1|3480.1|3486.9|3480.9|3485.9|3479.9|7
1655993230000|2022-06-23 14:07:10|3486.4|3480.4|3485.6|3479.6|3486.9|3480.9|3485.6|3479.6|11
1655993240000|2022-06-23 14:07:20|3486.6|3480.6|3489.4|3483.4|3489.9|3483.9|3486.6|3480.6|10
1655993250000|2022-06-23 14:07:30|3489.6|3483.6|3488.9|3482.9|3489.6|3483.6|3488.9|3482.9|4
1655993260000|2022-06-23 14:07:40|3489.4|3483.4|3488.9|3482.9|3489.4|3483.4|3488.9|3482.9|4
1655993270000|2022-06-23 14:07:50|3489.1|3483.1|3491.4|3485.4|3491.4|3485.4|3489.1|3483.1|7
1655993280000|2022-06-23 14:08:00|3490.9|3484.9|3490.6|3484.6|3491.1|3485.1|3490.6|3484.6|6
1655993290000|2022-06-23 14:08:10|3490.4|3484.4|3491.1|3485.1|3491.9|3485.9|3490.4|3484.4|7
1655993300000|2022-06-23 14:08:20|3491.4|3485.4|3491.4|3485.4|3491.6|3485.6|3491.1|3485.1|6
1655993310000|2022-06-23 14:08:30|3491.1|3485.1|3490.9|3484.9|3491.1|3485.1|3490.9|3484.9|2
1655993320000|2022-06-23 14:08:40|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1655993330000|2022-06-23 14:08:50|3490.6|3484.6|3490.1|3484.1|3490.9|3484.9|3490.1|3484.1|4
1655993340000|2022-06-23 14:09:00|3489.6|3483.6|3488.4|3482.4|3489.6|3483.6|3488.4|3482.4|5
1655993350000|2022-06-23 14:09:10|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|1
1655993360000|2022-06-23 14:09:20|3488.4|3482.4|3489.4|3483.4|3489.4|3483.4|3488.4|3482.4|3
1655993390000|2022-06-23 14:09:50|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1655993410000|2022-06-23 14:10:10|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.4|3482.4|5
1655993420000|2022-06-23 14:10:20|3489.1|3483.1|3488.9|3482.9|3489.1|3483.1|3488.9|3482.9|2
1655993430000|2022-06-23 14:10:30|3489.1|3483.1|3488.1|3482.1|3489.1|3483.1|3487.9|3481.9|5
1655993440000|2022-06-23 14:10:40|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1655993450000|2022-06-23 14:10:50|3488.6|3482.6|3489.1|3483.1|3489.6|3483.6|3488.6|3482.6|7
1655993460000|2022-06-23 14:11:00|3489.4|3483.4|3488.9|3482.9|3489.4|3483.4|3488.9|3482.9|3
1655993480000|2022-06-23 14:11:20|3490.4|3484.4|3490.4|3484.4|3491.1|3485.1|3490.4|3484.4|7
1655993490000|2022-06-23 14:11:30|3490.1|3484.1|3489.4|3483.4|3490.1|3484.1|3489.4|3483.4|4
1655993500000|2022-06-23 14:11:40|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1655993510000|2022-06-23 14:11:50|3488.4|3482.4|3487.4|3481.4|3488.4|3482.4|3487.4|3481.4|3
1655993520000|2022-06-23 14:12:00|3486.1|3480.1|3484.9|3478.9|3486.1|3480.1|3484.9|3478.9|5
1655993530000|2022-06-23 14:12:10|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1655993550000|2022-06-23 14:12:30|3484.6|3478.6|3483.6|3477.6|3484.6|3478.6|3483.6|3477.6|3
1655993560000|2022-06-23 14:12:40|3484.4|3478.4|3484.6|3478.6|3484.9|3478.9|3484.4|3478.4|4
1655993570000|2022-06-23 14:12:50|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1655993580000|2022-06-23 14:13:00|3483.6|3477.6|3482.1|3476.1|3483.6|3477.6|3482.1|3476.1|5
1655993590000|2022-06-23 14:13:10|3482.4|3476.4|3484.1|3478.1|3484.6|3478.6|3482.4|3476.4|6
1655993600000|2022-06-23 14:13:20|3484.4|3478.4|3485.4|3479.4|3485.9|3479.9|3484.4|3478.4|6
1655993610000|2022-06-23 14:13:30|3485.1|3479.1|3484.9|3478.9|3485.1|3479.1|3484.9|3478.9|2
1655993620000|2022-06-23 14:13:40|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1655993630000|2022-06-23 14:13:50|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|1
1655993640000|2022-06-23 14:14:00|3485.6|3479.6|3485.4|3479.4|3487.1|3481.1|3484.6|3478.6|16
1655993650000|2022-06-23 14:14:10|3485.6|3479.6|3486.1|3480.1|3486.1|3480.1|3485.6|3479.6|5
1655993660000|2022-06-23 14:14:20|3486.4|3480.4|3487.1|3481.1|3487.4|3481.4|3486.4|3480.4|4
1655993670000|2022-06-23 14:14:30|3486.9|3480.9|3486.1|3480.1|3486.9|3480.9|3485.1|3479.1|9
1655993680000|2022-06-23 14:14:40|3485.9|3479.9|3483.9|3477.9|3485.9|3479.9|3483.9|3477.9|7
1655993690000|2022-06-23 14:14:50|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|1
1655993700000|2022-06-23 14:15:00|3483.9|3477.9|3481.6|3475.6|3483.9|3477.9|3480.9|3474.9|7
1655993710000|2022-06-23 14:15:10|3481.9|3475.9|3481.9|3475.9|3481.9|3475.9|3481.9|3475.9|1
1655993720000|2022-06-23 14:15:20|3481.6|3475.6|3481.6|3475.6|3481.6|3475.6|3481.6|3475.6|1
1655993730000|2022-06-23 14:15:30|3481.9|3475.9|3483.1|3477.1|3483.1|3477.1|3481.9|3475.9|3
1655993740000|2022-06-23 14:15:40|3482.9|3476.9|3483.1|3477.1|3483.1|3477.1|3482.4|3476.4|4
1655993750000|2022-06-23 14:15:50|3483.6|3477.6|3483.4|3477.4|3483.6|3477.6|3483.4|3477.4|2
1655993760000|2022-06-23 14:16:00|3482.9|3476.9|3481.9|3475.9|3482.9|3476.9|3481.9|3475.9|6
1655993770000|2022-06-23 14:16:10|3481.6|3475.6|3482.1|3476.1|3482.1|3476.1|3481.6|3475.6|3
1655993780000|2022-06-23 14:16:20|3482.4|3476.4|3483.6|3477.6|3483.6|3477.6|3482.4|3476.4|5
1655993790000|2022-06-23 14:16:30|3483.9|3477.9|3485.6|3479.6|3485.6|3479.6|3483.9|3477.9|6
1655993800000|2022-06-23 14:16:40|3485.9|3479.9|3487.4|3481.4|3487.4|3481.4|3485.9|3479.9|4
1655993810000|2022-06-23 14:16:50|3487.6|3481.6|3488.4|3482.4|3488.4|3482.4|3487.6|3481.6|3
1655993830000|2022-06-23 14:17:10|3488.6|3482.6|3488.1|3482.1|3488.6|3482.6|3488.1|3482.1|3
1655993870000|2022-06-23 14:17:50|3487.9|3481.9|3487.1|3481.1|3487.9|3481.9|3486.6|3480.6|5
1655993890000|2022-06-23 14:18:10|3486.6|3480.6|3488.1|3482.1|3488.1|3482.1|3486.4|3480.4|4
1655993910000|2022-06-23 14:18:30|3487.9|3481.9|3488.1|3482.1|3488.1|3482.1|3487.9|3481.9|2
1655993940000|2022-06-23 14:19:00|3487.9|3481.9|3489.1|3483.1|3489.1|3483.1|3486.9|3480.9|4
1655993950000|2022-06-23 14:19:10|3489.4|3483.4|3489.1|3483.1|3489.4|3483.4|3489.1|3483.1|2
1655993970000|2022-06-23 14:19:30|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.6|3482.6|7
1655993980000|2022-06-23 14:19:40|3489.4|3483.4|3487.6|3481.6|3489.9|3483.9|3487.6|3481.6|7
1655993990000|2022-06-23 14:19:50|3487.4|3481.4|3487.4|3481.4|3487.4|3481.4|3486.6|3480.6|5
1655994000000|2022-06-23 14:20:00|3488.6|3482.6|3487.4|3481.4|3489.1|3483.1|3487.4|3481.4|6
1655994040000|2022-06-23 14:20:40|3487.9|3481.9|3490.4|3484.4|3490.6|3484.6|3487.9|3481.9|8
1655994050000|2022-06-23 14:20:50|3490.6|3484.6|3491.4|3485.4|3491.6|3485.6|3490.6|3484.6|9
1655994060000|2022-06-23 14:21:00|3491.1|3485.1|3491.6|3485.6|3491.9|3485.9|3491.1|3485.1|7
1655994070000|2022-06-23 14:21:10|3491.4|3485.4|3491.6|3485.6|3491.9|3485.9|3491.4|3485.4|5
1655994080000|2022-06-23 14:21:20|3491.9|3485.9|3492.4|3486.4|3492.6|3486.6|3491.9|3485.9|4
1655994090000|2022-06-23 14:21:30|3492.1|3486.1|3491.6|3485.6|3492.1|3486.1|3491.6|3485.6|3
1655994100000|2022-06-23 14:21:40|3491.9|3485.9|3491.6|3485.6|3491.9|3485.9|3491.6|3485.6|2
1655994110000|2022-06-23 14:21:50|3491.9|3485.9|3492.6|3486.6|3492.6|3486.6|3491.9|3485.9|3
1655994120000|2022-06-23 14:22:00|3493.4|3487.4|3493.4|3487.4|3493.9|3487.9|3493.4|3487.4|5
1655994130000|2022-06-23 14:22:10|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|3493.6|3487.6|3
1655994140000|2022-06-23 14:22:20|3493.6|3487.6|3493.4|3487.4|3493.6|3487.6|3493.4|3487.4|2
1655994150000|2022-06-23 14:22:30|3493.6|3487.6|3493.9|3487.9|3494.6|3488.6|3493.6|3487.6|4
1655994160000|2022-06-23 14:22:40|3494.1|3488.1|3493.6|3487.6|3494.6|3488.6|3493.6|3487.6|5
1655994170000|2022-06-23 14:22:50|3493.1|3487.1|3492.6|3486.6|3493.1|3487.1|3492.6|3486.6|5
1655994180000|2022-06-23 14:23:00|3492.1|3486.1|3490.9|3484.9|3492.1|3486.1|3490.9|3484.9|3
1655994190000|2022-06-23 14:23:10|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|3
1655994200000|2022-06-23 14:23:20|3490.4|3484.4|3490.4|3484.4|3490.6|3484.6|3490.1|3484.1|7
1655994220000|2022-06-23 14:23:40|3490.6|3484.6|3493.9|3487.9|3493.9|3487.9|3490.6|3484.6|12
1655994230000|2022-06-23 14:23:50|3493.6|3487.6|3492.4|3486.4|3493.6|3487.6|3492.4|3486.4|4
1655994240000|2022-06-23 14:24:00|3492.1|3486.1|3492.6|3486.6|3492.6|3486.6|3492.1|3486.1|3
1655994250000|2022-06-23 14:24:10|3492.4|3486.4|3492.6|3486.6|3492.9|3486.9|3492.4|3486.4|5
1655994260000|2022-06-23 14:24:20|3492.9|3486.9|3492.1|3486.1|3493.1|3487.1|3492.1|3486.1|7
1655994270000|2022-06-23 14:24:30|3491.4|3485.4|3491.9|3485.9|3492.6|3486.6|3491.1|3485.1|8
1655994280000|2022-06-23 14:24:40|3491.6|3485.6|3490.1|3484.1|3492.1|3486.1|3490.1|3484.1|9
1655994290000|2022-06-23 14:24:50|3490.4|3484.4|3489.9|3483.9|3490.4|3484.4|3488.4|3482.4|10
1655994300000|2022-06-23 14:25:00|3490.6|3484.6|3489.1|3483.1|3491.4|3485.4|3489.1|3483.1|8
1655994310000|2022-06-23 14:25:10|3489.4|3483.4|3488.6|3482.6|3489.4|3483.4|3488.6|3482.6|2
1655994330000|2022-06-23 14:25:30|3488.9|3482.9|3490.1|3484.1|3490.6|3484.6|3488.9|3482.9|7
1655994340000|2022-06-23 14:25:40|3489.6|3483.6|3488.9|3482.9|3489.6|3483.6|3488.9|3482.9|2
1655994350000|2022-06-23 14:25:50|3488.6|3482.6|3488.6|3482.6|3488.9|3482.9|3488.6|3482.6|5
1655994360000|2022-06-23 14:26:00|3488.4|3482.4|3488.6|3482.6|3488.6|3482.6|3488.4|3482.4|2
1655994390000|2022-06-23 14:26:30|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1655994400000|2022-06-23 14:26:40|3488.6|3482.6|3490.4|3484.4|3490.4|3484.4|3488.4|3482.4|4
1655994410000|2022-06-23 14:26:50|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3489.9|3483.9|3
1655994440000|2022-06-23 14:27:20|3489.9|3483.9|3489.6|3483.6|3489.9|3483.9|3489.6|3483.6|2
1655994450000|2022-06-23 14:27:30|3488.6|3482.6|3484.4|3478.4|3488.6|3482.6|3483.1|3477.1|4
1655994460000|2022-06-23 14:27:40|3484.6|3478.6|3485.1|3479.1|3485.9|3479.9|3484.6|3478.6|8
1655994480000|2022-06-23 14:28:00|3485.4|3479.4|3486.4|3480.4|3487.1|3481.1|3485.4|3479.4|9
1655994490000|2022-06-23 14:28:10|3486.6|3480.6|3486.6|3480.6|3486.9|3480.9|3486.6|3480.6|3
1655994500000|2022-06-23 14:28:20|3486.4|3480.4|3487.9|3481.9|3487.9|3481.9|3486.4|3480.4|3
1655994510000|2022-06-23 14:28:30|3488.1|3482.1|3487.9|3481.9|3488.1|3482.1|3487.9|3481.9|2
1655994520000|2022-06-23 14:28:40|3487.4|3481.4|3487.4|3481.4|3487.4|3481.4|3487.1|3481.1|3
1655994530000|2022-06-23 14:28:50|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1655994560000|2022-06-23 14:29:20|3487.1|3481.1|3487.4|3481.4|3487.4|3481.4|3487.1|3481.1|2
1655994570000|2022-06-23 14:29:30|3487.6|3481.6|3488.1|3482.1|3488.1|3482.1|3487.6|3481.6|5
1655994580000|2022-06-23 14:29:40|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|3488.4|3482.4|1
1655994600000|2022-06-23 14:30:00|3489.9|3483.9|3488.6|3482.6|3490.1|3484.1|3488.4|3482.4|8
1655994620000|2022-06-23 14:30:20|3488.9|3482.9|3487.6|3481.6|3488.9|3482.9|3487.6|3481.6|5
1655994630000|2022-06-23 14:30:30|3487.9|3481.9|3488.3|3482.3|3488.3|3482.3|3487.6|3481.6|3
1655994640000|2022-06-23 14:30:40|3488.5|3482.5|3488.8|3482.8|3488.8|3482.8|3488.5|3482.5|2
1655994650000|2022-06-23 14:30:50|3488.9|3482.9|3488.6|3482.6|3488.9|3482.9|3488.6|3482.6|2
1655994660000|2022-06-23 14:31:00|3488.4|3482.4|3488.4|3482.4|3488.6|3482.6|3488.4|3482.4|3
1655994680000|2022-06-23 14:31:20|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|1
1655994700000|2022-06-23 14:31:40|3487.4|3481.4|3486.1|3480.1|3487.4|3481.4|3486.1|3480.1|4
1655994710000|2022-06-23 14:31:50|3486.4|3480.4|3486.6|3480.6|3486.9|3480.9|3486.4|3480.4|4
1655994730000|2022-06-23 14:32:10|3486.9|3480.9|3486.4|3480.4|3486.9|3480.9|3485.9|3479.9|9
1655994740000|2022-06-23 14:32:20|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|1
1655994750000|2022-06-23 14:32:30|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|1
1655994760000|2022-06-23 14:32:40|3486.1|3480.1|3486.4|3480.4|3486.4|3480.4|3486.1|3480.1|2
1655994770000|2022-06-23 14:32:50|3486.1|3480.1|3484.9|3478.9|3486.1|3480.1|3484.9|3478.9|4
1655994780000|2022-06-23 14:33:00|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|1
1655994790000|2022-06-23 14:33:10|3484.1|3478.1|3484.6|3478.6|3485.1|3479.1|3484.1|3478.1|3
1655994800000|2022-06-23 14:33:20|3484.9|3478.9|3484.9|3478.9|3485.1|3479.1|3484.6|3478.6|5
1655994810000|2022-06-23 14:33:30|3484.6|3478.6|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|3
1655994820000|2022-06-23 14:33:40|3484.9|3478.9|3484.9|3478.9|3485.1|3479.1|3484.9|3478.9|5
1655994830000|2022-06-23 14:33:50|3485.1|3479.1|3484.4|3478.4|3485.1|3479.1|3484.4|3478.4|3
1655994840000|2022-06-23 14:34:00|3484.6|3478.6|3483.4|3477.4|3484.6|3478.6|3483.4|3477.4|3
1655994850000|2022-06-23 14:34:10|3482.9|3476.9|3484.9|3478.9|3484.9|3478.9|3482.6|3476.6|6
1655994860000|2022-06-23 14:34:20|3485.1|3479.1|3484.9|3478.9|3485.4|3479.4|3484.9|3478.9|7
1655994880000|2022-06-23 14:34:40|3485.1|3479.1|3484.9|3478.9|3485.4|3479.4|3484.6|3478.6|5
1655994900000|2022-06-23 14:35:00|3484.6|3478.6|3484.6|3478.6|3484.9|3478.9|3484.4|3478.4|4
1655994910000|2022-06-23 14:35:10|3485.4|3479.4|3486.6|3480.6|3487.1|3481.1|3485.4|3479.4|9
1655994920000|2022-06-23 14:35:20|3486.4|3480.4|3486.1|3480.1|3487.1|3481.1|3486.1|3480.1|8
1655994930000|2022-06-23 14:35:30|3485.9|3479.9|3486.1|3480.1|3486.1|3480.1|3485.9|3479.9|2
1655994940000|2022-06-23 14:35:40|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1655994950000|2022-06-23 14:35:50|3487.4|3481.4|3486.9|3480.9|3487.4|3481.4|3486.9|3480.9|3
1655994960000|2022-06-23 14:36:00|3486.1|3480.1|3485.6|3479.6|3486.1|3480.1|3485.4|3479.4|6
1655994980000|2022-06-23 14:36:20|3485.4|3479.4|3485.6|3479.6|3485.6|3479.6|3485.4|3479.4|2
1655994990000|2022-06-23 14:36:30|3485.4|3479.4|3484.9|3478.9|3485.4|3479.4|3484.9|3478.9|3
1655995000000|2022-06-23 14:36:40|3484.6|3478.6|3484.4|3478.4|3484.6|3478.6|3483.4|3477.4|7
1655995040000|2022-06-23 14:37:20|3484.1|3478.1|3484.4|3478.4|3484.4|3478.4|3484.1|3478.1|2
1655995050000|2022-06-23 14:37:30|3484.9|3478.9|3486.9|3480.9|3486.9|3480.9|3484.9|3478.9|9
1655995060000|2022-06-23 14:37:40|3486.6|3480.6|3486.1|3480.1|3486.6|3480.6|3486.1|3480.1|2
1655995070000|2022-06-23 14:37:50|3485.9|3479.9|3486.1|3480.1|3486.4|3480.4|3485.6|3479.6|8
1655995080000|2022-06-23 14:38:00|3486.4|3480.4|3486.1|3480.1|3486.4|3480.4|3486.1|3480.1|2
1655995090000|2022-06-23 14:38:10|3485.4|3479.4|3485.6|3479.6|3485.9|3479.9|3485.1|3479.1|8
1655995100000|2022-06-23 14:38:20|3485.4|3479.4|3485.1|3479.1|3485.6|3479.6|3485.1|3479.1|4
1655995110000|2022-06-23 14:38:30|3484.9|3478.9|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|2
1655995130000|2022-06-23 14:38:50|3484.4|3478.4|3483.1|3477.1|3484.4|3478.4|3483.1|3477.1|6
1655995140000|2022-06-23 14:39:00|3482.9|3476.9|3484.9|3478.9|3484.9|3478.9|3482.6|3476.6|12
1655995150000|2022-06-23 14:39:10|3485.4|3479.4|3484.1|3478.1|3485.4|3479.4|3484.1|3478.1|7
1655995160000|2022-06-23 14:39:20|3484.4|3478.4|3485.6|3479.6|3485.6|3479.6|3484.4|3478.4|7
1655995170000|2022-06-23 14:39:30|3485.4|3479.4|3484.9|3478.9|3486.1|3480.1|3484.6|3478.6|9
1655995180000|2022-06-23 14:39:40|3484.6|3478.6|3484.9|3478.9|3485.1|3479.1|3484.1|3478.1|12
1655995190000|2022-06-23 14:39:50|3485.4|3479.4|3485.1|3479.1|3485.9|3479.9|3485.1|3479.1|9
1655995200000|2022-06-23 14:40:00|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|1
1655995220000|2022-06-23 14:40:20|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1655995230000|2022-06-23 14:40:30|3485.4|3479.4|3486.9|3480.9|3487.1|3481.1|3485.4|3479.4|9
1655995240000|2022-06-23 14:40:40|3486.6|3480.6|3484.1|3478.1|3486.6|3480.6|3484.1|3478.1|12
1655995250000|2022-06-23 14:40:50|3483.9|3477.9|3483.4|3477.4|3483.9|3477.9|3483.4|3477.4|5
1655995260000|2022-06-23 14:41:00|3483.6|3477.6|3483.9|3477.9|3483.9|3477.9|3483.6|3477.6|2
1655995270000|2022-06-23 14:41:10|3483.6|3477.6|3482.9|3476.9|3483.6|3477.6|3482.9|3476.9|4
1655995280000|2022-06-23 14:41:20|3484.6|3478.6|3484.4|3478.4|3484.6|3478.6|3484.4|3478.4|2
1655995290000|2022-06-23 14:41:30|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3483.9|3477.9|3
1655995300000|2022-06-23 14:41:40|3483.4|3477.4|3483.9|3477.9|3483.9|3477.9|3483.4|3477.4|2
1655995330000|2022-06-23 14:42:10|3483.6|3477.6|3483.4|3477.4|3483.6|3477.6|3483.4|3477.4|2
1655995340000|2022-06-23 14:42:20|3482.9|3476.9|3483.4|3477.4|3483.4|3477.4|3482.1|3476.1|7
1655995350000|2022-06-23 14:42:30|3483.1|3477.1|3483.1|3477.1|3483.1|3477.1|3483.1|3477.1|1
1655995360000|2022-06-23 14:42:40|3483.4|3477.4|3485.4|3479.4|3485.4|3479.4|3483.4|3477.4|6
1655995370000|2022-06-23 14:42:50|3485.1|3479.1|3484.9|3478.9|3485.1|3479.1|3484.9|3478.9|2
1655995380000|2022-06-23 14:43:00|3483.6|3477.6|3481.4|3475.4|3483.6|3477.6|3481.1|3475.1|8
1655995390000|2022-06-23 14:43:10|3482.4|3476.4|3483.1|3477.1|3483.1|3477.1|3482.4|3476.4|7
1655995410000|2022-06-23 14:43:30|3483.4|3477.4|3485.1|3479.1|3485.1|3479.1|3483.4|3477.4|4
1655995430000|2022-06-23 14:43:50|3485.4|3479.4|3485.1|3479.1|3485.4|3479.4|3485.1|3479.1|4
1655995440000|2022-06-23 14:44:00|3485.4|3479.4|3484.4|3478.4|3485.4|3479.4|3484.4|3478.4|4
1655995460000|2022-06-23 14:44:20|3484.1|3478.1|3482.4|3476.4|3484.1|3478.1|3482.4|3476.4|4
1655995470000|2022-06-23 14:44:30|3482.1|3476.1|3482.1|3476.1|3482.4|3476.4|3482.1|3476.1|3
1655995480000|2022-06-23 14:44:40|3482.4|3476.4|3482.6|3476.6|3482.6|3476.6|3482.4|3476.4|2
1655995500000|2022-06-23 14:45:00|3482.4|3476.4|3481.4|3475.4|3482.6|3476.6|3481.4|3475.4|7
1655995510000|2022-06-23 14:45:10|3480.6|3474.6|3478.9|3472.9|3480.6|3474.6|3478.9|3472.9|5
1655995520000|2022-06-23 14:45:20|3477.9|3471.9|3477.9|3471.9|3479.9|3473.9|3477.4|3471.4|10
1655995530000|2022-06-23 14:45:30|3478.1|3472.1|3477.6|3471.6|3478.4|3472.4|3477.6|3471.6|5
1655995540000|2022-06-23 14:45:40|3477.9|3471.9|3477.9|3471.9|3478.4|3472.4|3477.9|3471.9|5
1655995550000|2022-06-23 14:45:50|3478.1|3472.1|3480.1|3474.1|3480.1|3474.1|3478.1|3472.1|3
1655995560000|2022-06-23 14:46:00|3480.4|3474.4|3479.4|3473.4|3480.4|3474.4|3479.4|3473.4|5
1655995570000|2022-06-23 14:46:10|3479.6|3473.6|3480.9|3474.9|3480.9|3474.9|3479.6|3473.6|4
1655995580000|2022-06-23 14:46:20|3481.1|3475.1|3481.6|3475.6|3481.6|3475.6|3481.1|3475.1|5
1655995590000|2022-06-23 14:46:30|3481.4|3475.4|3480.4|3474.4|3481.4|3475.4|3480.4|3474.4|5
1655995600000|2022-06-23 14:46:40|3480.1|3474.1|3480.6|3474.6|3480.6|3474.6|3480.1|3474.1|3
1655995610000|2022-06-23 14:46:50|3480.9|3474.9|3481.4|3475.4|3481.4|3475.4|3480.9|3474.9|3
1655995620000|2022-06-23 14:47:00|3481.1|3475.1|3481.4|3475.4|3481.4|3475.4|3481.1|3475.1|2
1655995640000|2022-06-23 14:47:20|3481.1|3475.1|3481.1|3475.1|3481.1|3475.1|3481.1|3475.1|1
1655995650000|2022-06-23 14:47:30|3480.6|3474.6|3480.4|3474.4|3480.6|3474.6|3480.4|3474.4|2
1655995670000|2022-06-23 14:47:50|3480.1|3474.1|3480.9|3474.9|3480.9|3474.9|3480.1|3474.1|3
1655995680000|2022-06-23 14:48:00|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|1
1655995700000|2022-06-23 14:48:20|3479.9|3473.9|3478.6|3472.6|3479.9|3473.9|3478.6|3472.6|4
1655995710000|2022-06-23 14:48:30|3478.9|3472.9|3478.9|3472.9|3478.9|3472.9|3478.6|3472.6|3
1655995720000|2022-06-23 14:48:40|3478.6|3472.6|3478.9|3472.9|3478.9|3472.9|3478.6|3472.6|2
1655995730000|2022-06-23 14:48:50|3478.6|3472.6|3478.6|3472.6|3478.6|3472.6|3478.6|3472.6|1
1655995740000|2022-06-23 14:49:00|3478.4|3472.4|3476.6|3470.6|3478.4|3472.4|3476.6|3470.6|5
1655995750000|2022-06-23 14:49:10|3476.9|3470.9|3476.4|3470.4|3476.9|3470.9|3476.4|3470.4|3
1655995760000|2022-06-23 14:49:20|3476.1|3470.1|3477.1|3471.1|3477.6|3471.6|3476.1|3470.1|4
1655995770000|2022-06-23 14:49:30|3477.6|3471.6|3478.4|3472.4|3478.6|3472.6|3477.6|3471.6|5
1655995780000|2022-06-23 14:49:40|3478.1|3472.1|3477.9|3471.9|3478.1|3472.1|3477.9|3471.9|2
1655995860000|2022-06-23 14:51:00|3489.8|3483.8|3489.6|3483.6|3489.8|3483.8|3489.6|3483.6|2
1655995870000|2022-06-23 14:51:10|3489.8|3483.8|3494.3|3488.3|3495.6|3489.6|3489.8|3483.8|12
1655995880000|2022-06-23 14:51:20|3494.8|3488.8|3495|3489|3496.5|3490.5|3494.8|3488.8|12
1655995890000|2022-06-23 14:51:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1655995900000|2022-06-23 14:51:40|3494.6|3488.6|3495|3489|3495|3489|3491.9|3485.9|7
1655995910000|2022-06-23 14:51:50|3494.8|3488.8|3494.8|3488.8|3495|3489|3494.5|3488.5|6
1655995920000|2022-06-23 14:52:00|3494.6|3488.6|3496.5|3490.5|3496.5|3490.5|3494.5|3488.5|6
1655995930000|2022-06-23 14:52:10|3496.6|3490.6|3494.6|3488.6|3496.6|3490.6|3494.6|3488.6|4
1655995940000|2022-06-23 14:52:20|3493.1|3487.1|3493.4|3487.4|3495.4|3489.4|3493.1|3487.1|5
1655995950000|2022-06-23 14:52:30|3493.9|3487.9|3493.9|3487.9|3494.1|3488.1|3493.1|3487.1|7
1655995960000|2022-06-23 14:52:40|3494.1|3488.1|3492.8|3486.8|3494.1|3488.1|3492.5|3486.5|8
1655995970000|2022-06-23 14:52:50|3492.6|3486.6|3492.4|3486.4|3492.8|3486.8|3491.3|3485.3|5
1655995980000|2022-06-23 14:53:00|3492.1|3486.1|3492|3486|3492.1|3486.1|3492|3486|2
1655995990000|2022-06-23 14:53:10|3492.1|3486.1|3492.4|3486.4|3492.4|3486.4|3492.1|3486.1|2
1655996000000|2022-06-23 14:53:20|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1655996010000|2022-06-23 14:53:30|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1655996020000|2022-06-23 14:53:40|3491.9|3485.9|3493.4|3487.4|3493.4|3487.4|3491.9|3485.9|4
1655996040000|2022-06-23 14:54:00|3492.9|3486.9|3492.6|3486.6|3492.9|3486.9|3492.6|3486.6|2
1655996050000|2022-06-23 14:54:10|3492.4|3486.4|3492.1|3486.1|3492.4|3486.4|3492.1|3486.1|2
1655996060000|2022-06-23 14:54:20|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|1
1655996070000|2022-06-23 14:54:30|3492.1|3486.1|3492.4|3486.4|3493.6|3487.6|3492.1|3486.1|3
1655996080000|2022-06-23 14:54:40|3492.9|3486.9|3490.6|3484.6|3492.9|3486.9|3490.6|3484.6|4
1655996090000|2022-06-23 14:54:50|3490.9|3484.9|3490.9|3484.9|3491.6|3485.6|3490.6|3484.6|12
1655996100000|2022-06-23 14:55:00|3490.6|3484.6|3491.6|3485.6|3493.4|3487.4|3490.4|3484.4|6
1655996110000|2022-06-23 14:55:10|3491.9|3485.9|3495.4|3489.4|3495.6|3489.6|3491.9|3485.9|6
1655996120000|2022-06-23 14:55:20|3496.1|3490.1|3496.6|3490.6|3496.6|3490.6|3496.1|3490.1|4
1655996130000|2022-06-23 14:55:30|3496.4|3490.4|3499.9|3493.9|3499.9|3493.9|3495.4|3489.4|12
1655996140000|2022-06-23 14:55:40|3498.6|3492.6|3500.6|3494.6|3500.6|3494.6|3498.6|3492.6|7
1655996150000|2022-06-23 14:55:50|3499.1|3493.1|3495.6|3489.6|3499.1|3493.1|3495.5|3489.5|5
1655996160000|2022-06-23 14:56:00|3496.4|3490.4|3496.9|3490.9|3496.9|3490.9|3496.4|3490.4|3
1655996170000|2022-06-23 14:56:10|3497.1|3491.1|3498.1|3492.1|3498.1|3492.1|3497.1|3491.1|3
1655996180000|2022-06-23 14:56:20|3498.4|3492.4|3494.6|3488.6|3498.4|3492.4|3494.6|3488.6|6
1655996190000|2022-06-23 14:56:30|3495.1|3489.1|3494.4|3488.4|3495.9|3489.9|3494.4|3488.4|7
1655996200000|2022-06-23 14:56:40|3494.6|3488.6|3495.1|3489.1|3495.1|3489.1|3494.6|3488.6|3
1655996210000|2022-06-23 14:56:50|3495.6|3489.6|3496.4|3490.4|3496.9|3490.9|3495.6|3489.6|10
1655996220000|2022-06-23 14:57:00|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.1|3489.1|6
1655996230000|2022-06-23 14:57:10|3496.4|3490.4|3495.4|3489.4|3496.9|3490.9|3495.1|3489.1|12
1655996240000|2022-06-23 14:57:20|3495.1|3489.1|3492.6|3486.6|3495.4|3489.4|3492.1|3486.1|20
1655996250000|2022-06-23 14:57:30|3493.1|3487.1|3495.4|3489.4|3495.4|3489.4|3493.1|3487.1|5
1655996260000|2022-06-23 14:57:40|3495.1|3489.1|3492.1|3486.1|3495.1|3489.1|3492.1|3486.1|11
1655996270000|2022-06-23 14:57:50|3492.4|3486.4|3492.1|3486.1|3492.6|3486.6|3491.9|3485.9|6
1655996280000|2022-06-23 14:58:00|3492.4|3486.4|3488.9|3482.9|3492.4|3486.4|3488.9|3482.9|10
1655996290000|2022-06-23 14:58:10|3489.4|3483.4|3491.1|3485.1|3491.4|3485.4|3489.4|3483.4|7
1655996300000|2022-06-23 14:58:20|3490.9|3484.9|3490.1|3484.1|3490.9|3484.9|3489.9|3483.9|4
1655996310000|2022-06-23 14:58:30|3489.9|3483.9|3490.6|3484.6|3490.6|3484.6|3488.1|3482.1|8
1655996320000|2022-06-23 14:58:40|3491|3485|3490.6|3484.6|3491.8|3485.8|3490.6|3484.6|7
1655996330000|2022-06-23 14:58:50|3490.4|3484.4|3489.4|3483.4|3490.4|3484.4|3489.3|3483.3|5
1655996340000|2022-06-23 14:59:00|3489.5|3483.5|3489.1|3483.1|3489.5|3483.5|3488.6|3482.6|6
1655996350000|2022-06-23 14:59:10|3488.9|3482.9|3489.9|3483.9|3489.9|3483.9|3488.9|3482.9|5
1655996360000|2022-06-23 14:59:20|3490.1|3484.1|3490.6|3484.6|3490.9|3484.9|3490.1|3484.1|5
1655996370000|2022-06-23 14:59:30|3490.4|3484.4|3489.6|3483.6|3490.4|3484.4|3489.1|3483.1|6
1655996380000|2022-06-23 14:59:40|3489.4|3483.4|3492.4|3486.4|3492.4|3486.4|3489.4|3483.4|5
1655996390000|2022-06-23 14:59:50|3493.4|3487.4|3494.6|3488.6|3495.9|3489.9|3493.4|3487.4|13
1655996400000|2022-06-23 15:00:00|3494.1|3488.1|3493.4|3487.4|3494.1|3488.1|3493.1|3487.1|8
1655996420000|2022-06-23 15:00:20|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1655996430000|2022-06-23 15:00:30|3491.4|3485.4|3491.4|3485.4|3491.4|3485.4|3491.1|3485.1|3
1655996440000|2022-06-23 15:00:40|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|3490.6|3484.6|3
1655996450000|2022-06-23 15:00:50|3490.1|3484.1|3488.4|3482.4|3490.1|3484.1|3488.4|3482.4|2
1655996460000|2022-06-23 15:01:00|3488.1|3482.1|3487.1|3481.1|3488.1|3482.1|3486.6|3480.6|7
1655996470000|2022-06-23 15:01:10|3487.4|3481.4|3487.4|3481.4|3487.9|3481.9|3487.1|3481.1|6
1655996480000|2022-06-23 15:01:20|3486.9|3480.9|3486.1|3480.1|3487.4|3481.4|3485.6|3479.6|8
1655996490000|2022-06-23 15:01:30|3485.9|3479.9|3485.6|3479.6|3485.9|3479.9|3485.6|3479.6|2
1655996500000|2022-06-23 15:01:40|3482.6|3476.6|3483.6|3477.6|3483.6|3477.6|3482.6|3476.6|4
1655996510000|2022-06-23 15:01:50|3483.4|3477.4|3482.4|3476.4|3483.4|3477.4|3482.4|3476.4|4
1655996520000|2022-06-23 15:02:00|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|1
1655996530000|2022-06-23 15:02:10|3481.9|3475.9|3481.1|3475.1|3481.9|3475.9|3480.9|3474.9|4
1655996550000|2022-06-23 15:02:30|3481.4|3475.4|3482.6|3476.6|3482.6|3476.6|3481.4|3475.4|8
1655996560000|2022-06-23 15:02:40|3482.4|3476.4|3482.6|3476.6|3482.6|3476.6|3482.4|3476.4|2
1655996570000|2022-06-23 15:02:50|3482.9|3476.9|3481.6|3475.6|3482.9|3476.9|3481.6|3475.6|4
1655996580000|2022-06-23 15:03:00|3481.4|3475.4|3480.4|3474.4|3481.4|3475.4|3480.4|3474.4|4
1655996600000|2022-06-23 15:03:20|3480.1|3474.1|3480.4|3474.4|3480.6|3474.6|3480.1|3474.1|3
1655996610000|2022-06-23 15:03:30|3480.1|3474.1|3479.9|3473.9|3480.1|3474.1|3479.9|3473.9|2
1655996620000|2022-06-23 15:03:40|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3476.9|3470.9|7
1655996630000|2022-06-23 15:03:50|3479.4|3473.4|3478.1|3472.1|3479.4|3473.4|3478.1|3472.1|5
1655996650000|2022-06-23 15:04:10|3478.6|3472.6|3480.4|3474.4|3480.4|3474.4|3478.6|3472.6|4
1655996660000|2022-06-23 15:04:20|3480.1|3474.1|3480.6|3474.6|3480.9|3474.9|3480.1|3474.1|3
1655996670000|2022-06-23 15:04:30|3480.4|3474.4|3479.9|3473.9|3480.4|3474.4|3479.9|3473.9|2
1655996680000|2022-06-23 15:04:40|3480.1|3474.1|3480.1|3474.1|3480.1|3474.1|3480.1|3474.1|1
1655996690000|2022-06-23 15:04:50|3478.6|3472.6|3477.3|3471.3|3478.6|3472.6|3477.3|3471.3|3
1655996700000|2022-06-23 15:05:00|3477.1|3471.1|3474.6|3468.6|3477.1|3471.1|3473.9|3467.9|15
1655996710000|2022-06-23 15:05:10|3474.4|3468.4|3473.6|3467.6|3474.6|3468.6|3473.4|3467.4|9
1655996720000|2022-06-23 15:05:20|3473.4|3467.4|3473.1|3467.1|3473.4|3467.4|3473.1|3467.1|2
1655996730000|2022-06-23 15:05:30|3472.6|3466.6|3471.6|3465.6|3472.6|3466.6|3471.4|3465.4|10
1655996740000|2022-06-23 15:05:40|3471.4|3465.4|3471.4|3465.4|3471.9|3465.9|3471.1|3465.1|12
1655996750000|2022-06-23 15:05:50|3471.1|3465.1|3471.1|3465.1|3471.1|3465.1|3470.9|3464.9|3
1655996760000|2022-06-23 15:06:00|3471.4|3465.4|3473.9|3467.9|3473.9|3467.9|3471.4|3465.4|5
1655996770000|2022-06-23 15:06:10|3473.6|3467.6|3473.6|3467.6|3473.6|3467.6|3473.6|3467.6|1
1655996780000|2022-06-23 15:06:20|3473.1|3467.1|3471.9|3465.9|3473.1|3467.1|3471.6|3465.6|7
1655996790000|2022-06-23 15:06:30|3472.1|3466.1|3471.1|3465.1|3472.1|3466.1|3471.1|3465.1|6
1655996800000|2022-06-23 15:06:40|3471.4|3465.4|3471.6|3465.6|3471.6|3465.6|3470.9|3464.9|6
1655996810000|2022-06-23 15:06:50|3471.9|3465.9|3473.6|3467.6|3473.9|3467.9|3471.9|3465.9|6
1655996820000|2022-06-23 15:07:00|3473.4|3467.4|3474.6|3468.6|3474.6|3468.6|3473.4|3467.4|6
1655996830000|2022-06-23 15:07:10|3474.4|3468.4|3474.9|3468.9|3474.9|3468.9|3474.4|3468.4|3
1655996840000|2022-06-23 15:07:20|3474.6|3468.6|3472.9|3466.9|3474.6|3468.6|3472.9|3466.9|5
1655996850000|2022-06-23 15:07:30|3472.6|3466.6|3472.9|3466.9|3473.1|3467.1|3472.6|3466.6|4
1655996860000|2022-06-23 15:07:40|3473.1|3467.1|3475.1|3469.1|3475.1|3469.1|3473.1|3467.1|3
1655996870000|2022-06-23 15:07:50|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1655996880000|2022-06-23 15:08:00|3475.1|3469.1|3474.6|3468.6|3475.1|3469.1|3474.6|3468.6|2
1655996890000|2022-06-23 15:08:10|3474.9|3468.9|3474.6|3468.6|3474.9|3468.9|3474.6|3468.6|2
1655996900000|2022-06-23 15:08:20|3474.9|3468.9|3474.6|3468.6|3474.9|3468.9|3474.6|3468.6|2
1655996910000|2022-06-23 15:08:30|3474.4|3468.4|3475.1|3469.1|3475.1|3469.1|3474.4|3468.4|5
1655996920000|2022-06-23 15:08:40|3474.6|3468.6|3474.6|3468.6|3474.9|3468.9|3474.4|3468.4|4
1655996930000|2022-06-23 15:08:50|3474.9|3468.9|3475.6|3469.6|3475.6|3469.6|3474.9|3468.9|6
1655996940000|2022-06-23 15:09:00|3475.1|3469.1|3474.4|3468.4|3475.1|3469.1|3472.9|3466.9|11
1655996950000|2022-06-23 15:09:10|3474.6|3468.6|3475.4|3469.4|3475.4|3469.4|3474.6|3468.6|4
1655996960000|2022-06-23 15:09:20|3475.6|3469.6|3475.9|3469.9|3475.9|3469.9|3475.4|3469.4|4
1655996970000|2022-06-23 15:09:30|3475.6|3469.6|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|3
1655996980000|2022-06-23 15:09:40|3475.9|3469.9|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|2
1655996990000|2022-06-23 15:09:50|3475.9|3469.9|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|2
1655997000000|2022-06-23 15:10:00|3475.9|3469.9|3473.4|3467.4|3475.9|3469.9|3473.4|3467.4|6
1655997010000|2022-06-23 15:10:10|3473.6|3467.6|3473.9|3467.9|3473.9|3467.9|3473.6|3467.6|2
1655997020000|2022-06-23 15:10:20|3473.6|3467.6|3471.9|3465.9|3473.6|3467.6|3471.9|3465.9|4
1655997030000|2022-06-23 15:10:30|3471.6|3465.6|3471.6|3465.6|3471.9|3465.9|3471.6|3465.6|3
1655997040000|2022-06-23 15:10:40|3471.9|3465.9|3472.4|3466.4|3472.4|3466.4|3471.9|3465.9|3
1655997050000|2022-06-23 15:10:50|3472.6|3466.6|3472.6|3466.6|3472.6|3466.6|3472.4|3466.4|3
1655997060000|2022-06-23 15:11:00|3472.9|3466.9|3472.9|3466.9|3473.1|3467.1|3472.6|3466.6|4
1655997070000|2022-06-23 15:11:10|3472.6|3466.6|3472.6|3466.6|3472.6|3466.6|3472.6|3466.6|1
1655997080000|2022-06-23 15:11:20|3472.4|3466.4|3472.4|3466.4|3472.4|3466.4|3472.4|3466.4|1
1655997090000|2022-06-23 15:11:30|3472.6|3466.6|3474.1|3468.1|3474.1|3468.1|3472.6|3466.6|3
1655997100000|2022-06-23 15:11:40|3474.6|3468.6|3475.4|3469.4|3475.9|3469.9|3474.6|3468.6|7
1655997110000|2022-06-23 15:11:50|3474.6|3468.6|3473.4|3467.4|3474.6|3468.6|3473.4|3467.4|3
1655997120000|2022-06-23 15:12:00|3473.1|3467.1|3475.1|3469.1|3475.1|3469.1|3473.1|3467.1|5
1655997130000|2022-06-23 15:12:10|3475.4|3469.4|3475.9|3469.9|3476.4|3470.4|3475.4|3469.4|4
1655997140000|2022-06-23 15:12:20|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|1
1655997150000|2022-06-23 15:12:30|3475.9|3469.9|3477.1|3471.1|3477.1|3471.1|3475.9|3469.9|2
1655997160000|2022-06-23 15:12:40|3476.9|3470.9|3475.1|3469.1|3476.9|3470.9|3475.1|3469.1|6
1655997170000|2022-06-23 15:12:50|3475.4|3469.4|3475.1|3469.1|3475.4|3469.4|3475.1|3469.1|2
1655997180000|2022-06-23 15:13:00|3474.9|3468.9|3474.1|3468.1|3474.9|3468.9|3473.6|3467.6|6
1655997190000|2022-06-23 15:13:10|3475.1|3469.1|3476.1|3470.1|3476.9|3470.9|3474.6|3468.6|10
1655997200000|2022-06-23 15:13:20|3475.9|3469.9|3474.6|3468.6|3475.9|3469.9|3474.4|3468.4|5
1655997210000|2022-06-23 15:13:30|3474.9|3468.9|3474.4|3468.4|3474.9|3468.9|3474.4|3468.4|3
1655997220000|2022-06-23 15:13:40|3474.1|3468.1|3474.6|3468.6|3474.6|3468.6|3474.1|3468.1|3
1655997240000|2022-06-23 15:14:00|3474.9|3468.9|3475.1|3469.1|3475.6|3469.6|3474.9|3468.9|5
1655997250000|2022-06-23 15:14:10|3474.9|3468.9|3475.1|3469.1|3475.1|3469.1|3474.6|3468.6|6
1655997260000|2022-06-23 15:14:20|3475.4|3469.4|3475.1|3469.1|3475.4|3469.4|3475.1|3469.1|2
1655997270000|2022-06-23 15:14:30|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1655997290000|2022-06-23 15:14:50|3474.6|3468.6|3474.6|3468.6|3474.9|3468.9|3474.6|3468.6|3
1655997300000|2022-06-23 15:15:00|3474.9|3468.9|3475.1|3469.1|3475.1|3469.1|3474.9|3468.9|2
1655997310000|2022-06-23 15:15:10|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.6|3468.6|5
1655997320000|2022-06-23 15:15:20|3474.6|3468.6|3474.9|3468.9|3475.6|3469.6|3474.6|3468.6|4
1655997340000|2022-06-23 15:15:40|3475.1|3469.1|3478.6|3472.6|3478.6|3472.6|3475.1|3469.1|10
1655997350000|2022-06-23 15:15:50|3479.1|3473.1|3479.6|3473.6|3479.6|3473.6|3479.1|3473.1|3
1655997360000|2022-06-23 15:16:00|3479.4|3473.4|3479.9|3473.9|3480.1|3474.1|3479.4|3473.4|4
1655997370000|2022-06-23 15:16:10|3479.6|3473.6|3480.1|3474.1|3480.1|3474.1|3479.6|3473.6|3
1655997380000|2022-06-23 15:16:20|3480.4|3474.4|3480.4|3474.4|3480.9|3474.9|3480.4|3474.4|4
1655997390000|2022-06-23 15:16:30|3480.6|3474.6|3481.6|3475.6|3481.6|3475.6|3480.6|3474.6|3
1655997400000|2022-06-23 15:16:40|3481.9|3475.9|3482.1|3476.1|3482.1|3476.1|3481.9|3475.9|2
1655997410000|2022-06-23 15:16:50|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|3482.1|3476.1|3
1655997420000|2022-06-23 15:17:00|3481.6|3475.6|3479.9|3473.9|3481.6|3475.6|3479.9|3473.9|4
1655997430000|2022-06-23 15:17:10|3480.1|3474.1|3480.4|3474.4|3480.6|3474.6|3480.1|3474.1|4
1655997440000|2022-06-23 15:17:20|3480.6|3474.6|3480.6|3474.6|3480.6|3474.6|3480.6|3474.6|1
1655997450000|2022-06-23 15:17:30|3481.1|3475.1|3481.6|3475.6|3481.9|3475.9|3481.1|3475.1|3
1655997460000|2022-06-23 15:17:40|3481.4|3475.4|3482.6|3476.6|3482.6|3476.6|3481.4|3475.4|5
1655997470000|2022-06-23 15:17:50|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|1
1655997490000|2022-06-23 15:18:10|3482.1|3476.1|3482.4|3476.4|3482.4|3476.4|3480.9|3474.9|8
1655997500000|2022-06-23 15:18:20|3482.1|3476.1|3483.6|3477.6|3483.6|3477.6|3482.1|3476.1|7
1655997510000|2022-06-23 15:18:30|3483.4|3477.4|3483.6|3477.6|3484.1|3478.1|3483.4|3477.4|5
1655997520000|2022-06-23 15:18:40|3483.9|3477.9|3484.1|3478.1|3484.4|3478.4|3483.9|3477.9|3
1655997530000|2022-06-23 15:18:50|3483.9|3477.9|3484.1|3478.1|3484.1|3478.1|3483.9|3477.9|2
1655997540000|2022-06-23 15:19:00|3483.9|3477.9|3484.9|3478.9|3484.9|3478.9|3483.9|3477.9|4
1655997550000|2022-06-23 15:19:10|3484.6|3478.6|3484.4|3478.4|3484.6|3478.6|3483.4|3477.4|8
1655997560000|2022-06-23 15:19:20|3484.6|3478.6|3484.9|3478.9|3485.1|3479.1|3484.6|3478.6|4
1655997600000|2022-06-23 15:20:00|3484.6|3478.6|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|3
1655997610000|2022-06-23 15:20:10|3483.9|3477.9|3482.1|3476.1|3483.9|3477.9|3482.1|3476.1|2
1655997620000|2022-06-23 15:20:20|3481.6|3475.6|3482.1|3476.1|3482.1|3476.1|3480.9|3474.9|10
1655997630000|2022-06-23 15:20:30|3482.4|3476.4|3482.1|3476.1|3482.4|3476.4|3482.1|3476.1|6
1655997640000|2022-06-23 15:20:40|3482.4|3476.4|3483.9|3477.9|3483.9|3477.9|3482.4|3476.4|7
1655997650000|2022-06-23 15:20:50|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|1
1655997660000|2022-06-23 15:21:00|3483.4|3477.4|3481.6|3475.6|3483.4|3477.4|3481.6|3475.6|4
1655997670000|2022-06-23 15:21:10|3481.1|3475.1|3481.1|3475.1|3481.4|3475.4|3481.1|3475.1|3
1655997680000|2022-06-23 15:21:20|3480.9|3474.9|3480.4|3474.4|3480.9|3474.9|3480.4|3474.4|2
1655997690000|2022-06-23 15:21:30|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|1
1655997700000|2022-06-23 15:21:40|3481.1|3475.1|3482.4|3476.4|3482.4|3476.4|3481.1|3475.1|7
1655997710000|2022-06-23 15:21:50|3482.6|3476.6|3480.4|3474.4|3483.4|3477.4|3480.4|3474.4|9
1655997720000|2022-06-23 15:22:00|3479.9|3473.9|3477.6|3471.6|3479.9|3473.9|3477.4|3471.4|4
1655997730000|2022-06-23 15:22:10|3477.4|3471.4|3477.6|3471.6|3478.4|3472.4|3477.1|3471.1|9
1655997740000|2022-06-23 15:22:20|3478.1|3472.1|3479.9|3473.9|3480.6|3474.6|3478.1|3472.1|6
1655997750000|2022-06-23 15:22:30|3479.4|3473.4|3480.4|3474.4|3480.4|3474.4|3479.4|3473.4|4
1655997760000|2022-06-23 15:22:40|3480.6|3474.6|3480.1|3474.1|3481.1|3475.1|3480.1|3474.1|5
1655997770000|2022-06-23 15:22:50|3480.4|3474.4|3481.1|3475.1|3481.1|3475.1|3480.4|3474.4|4
1655997780000|2022-06-23 15:23:00|3480.6|3474.6|3480.4|3474.4|3480.6|3474.6|3480.4|3474.4|2
1655997790000|2022-06-23 15:23:10|3480.6|3474.6|3479.9|3473.9|3481.4|3475.4|3479.9|3473.9|4
1655997800000|2022-06-23 15:23:20|3479.6|3473.6|3479.4|3473.4|3479.6|3473.6|3479.4|3473.4|2
1655997810000|2022-06-23 15:23:30|3479.1|3473.1|3479.1|3473.1|3479.1|3473.1|3479.1|3473.1|1
1655997820000|2022-06-23 15:23:40|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3479.1|3473.1|2
1655997830000|2022-06-23 15:23:50|3479.4|3473.4|3476.4|3470.4|3479.4|3473.4|3476.4|3470.4|4
1655997840000|2022-06-23 15:24:00|3476.6|3470.6|3476.9|3470.9|3477.1|3471.1|3476.6|3470.6|3
1655997850000|2022-06-23 15:24:10|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|1
1655997860000|2022-06-23 15:24:20|3476.9|3470.9|3476.9|3470.9|3476.9|3470.9|3476.9|3470.9|1
1655997870000|2022-06-23 15:24:30|3476.6|3470.6|3475.6|3469.6|3476.6|3470.6|3475.6|3469.6|3
1655997880000|2022-06-23 15:24:40|3476.1|3470.1|3476.4|3470.4|3476.4|3470.4|3476.1|3470.1|2
1655997890000|2022-06-23 15:24:50|3476.6|3470.6|3476.9|3470.9|3476.9|3470.9|3476.6|3470.6|2
1655997900000|2022-06-23 15:25:00|3476.6|3470.6|3476.1|3470.1|3476.6|3470.6|3475.8|3469.8|3
1655997910000|2022-06-23 15:25:10|3475.9|3469.9|3476.4|3470.4|3476.4|3470.4|3475.4|3469.4|4
1655997920000|2022-06-23 15:25:20|3475.9|3469.9|3476.6|3470.6|3476.6|3470.6|3475.6|3469.6|8
1655997930000|2022-06-23 15:25:30|3476.4|3470.4|3476.4|3470.4|3476.6|3470.6|3475.9|3469.9|6
1655997940000|2022-06-23 15:25:40|3476.6|3470.6|3479.1|3473.1|3479.1|3473.1|3476.6|3470.6|6
1655997950000|2022-06-23 15:25:50|3478.9|3472.9|3479.6|3473.6|3479.6|3473.6|3478.9|3472.9|3
1655997960000|2022-06-23 15:26:00|3479.9|3473.9|3479.4|3473.4|3479.9|3473.9|3478.1|3472.1|10
1655997970000|2022-06-23 15:26:10|3479.1|3473.1|3479.1|3473.1|3479.1|3473.1|3479.1|3473.1|1
1655997980000|2022-06-23 15:26:20|3479.4|3473.4|3480.9|3474.9|3480.9|3474.9|3479.4|3473.4|5
1655997990000|2022-06-23 15:26:30|3481.1|3475.1|3482.1|3476.1|3482.1|3476.1|3480.6|3474.6|8
1655998000000|2022-06-23 15:26:40|3482.4|3476.4|3481.4|3475.4|3483.4|3477.4|3481.4|3475.4|10
1655998010000|2022-06-23 15:26:50|3481.6|3475.6|3482.1|3476.1|3482.1|3476.1|3481.6|3475.6|3
1655998020000|2022-06-23 15:27:00|3481.9|3475.9|3481.9|3475.9|3481.9|3475.9|3481.1|3475.1|5
1655998030000|2022-06-23 15:27:10|3482.1|3476.1|3482.1|3476.1|3482.1|3476.1|3481.9|3475.9|3
1655998040000|2022-06-23 15:27:20|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|1
1655998050000|2022-06-23 15:27:30|3482.6|3476.6|3482.9|3476.9|3484.6|3478.6|3482.6|3476.6|7
1655998060000|2022-06-23 15:27:40|3482.6|3476.6|3482.4|3476.4|3482.6|3476.6|3481.9|3475.9|5
1655998070000|2022-06-23 15:27:50|3482.6|3476.6|3482.3|3476.3|3482.6|3476.6|3481.9|3475.9|5
1655998080000|2022-06-23 15:28:00|3482.6|3476.6|3482.6|3476.6|3482.6|3476.6|3482.6|3476.6|1
1655998090000|2022-06-23 15:28:10|3481.6|3475.6|3480.6|3474.6|3481.9|3475.9|3480.6|3474.6|7
1655998100000|2022-06-23 15:28:20|3481.1|3475.1|3480.9|3474.9|3481.1|3475.1|3480.1|3474.1|10
1655998110000|2022-06-23 15:28:30|3481.1|3475.1|3483.9|3477.9|3483.9|3477.9|3481.1|3475.1|5
1655998120000|2022-06-23 15:28:40|3483.6|3477.6|3481.9|3475.9|3483.6|3477.6|3481.9|3475.9|4
1655998130000|2022-06-23 15:28:50|3482.1|3476.1|3483.1|3477.1|3483.1|3477.1|3482.1|3476.1|2
1655998140000|2022-06-23 15:29:00|3482.9|3476.9|3483.4|3477.4|3483.6|3477.6|3482.9|3476.9|5
1655998150000|2022-06-23 15:29:10|3482.4|3476.4|3483.4|3477.4|3483.4|3477.4|3482.4|3476.4|2
1655998160000|2022-06-23 15:29:20|3483.1|3477.1|3482.4|3476.4|3483.1|3477.1|3482.4|3476.4|4
1655998170000|2022-06-23 15:29:30|3482.1|3476.1|3480.1|3474.1|3482.1|3476.1|3480.1|3474.1|6
1655998180000|2022-06-23 15:29:40|3480.4|3474.4|3480.9|3474.9|3480.9|3474.9|3480.4|3474.4|2
1655998190000|2022-06-23 15:29:50|3481.1|3475.1|3481.9|3475.9|3482.1|3476.1|3481.1|3475.1|3
1655998200000|2022-06-23 15:30:00|3482.4|3476.4|3484.1|3478.1|3484.1|3478.1|3482.4|3476.4|5
1655998210000|2022-06-23 15:30:10|3484.4|3478.4|3485.1|3479.1|3485.9|3479.9|3484.1|3478.1|8
1655998220000|2022-06-23 15:30:20|3485.9|3479.9|3486.6|3480.6|3486.6|3480.6|3485.9|3479.9|4
1655998230000|2022-06-23 15:30:30|3486.9|3480.9|3487.1|3481.1|3487.1|3481.1|3486.6|3480.6|4
1655998240000|2022-06-23 15:30:40|3487.6|3481.6|3486.1|3480.1|3487.6|3481.6|3485.1|3479.1|5
1655998250000|2022-06-23 15:30:50|3485.9|3479.9|3484.4|3478.4|3485.9|3479.9|3484.4|3478.4|4
1655998260000|2022-06-23 15:31:00|3484.6|3478.6|3484.6|3478.6|3484.6|3478.6|3484.6|3478.6|1
1655998270000|2022-06-23 15:31:10|3483.4|3477.4|3482.4|3476.4|3483.4|3477.4|3482.4|3476.4|2
1655998280000|2022-06-23 15:31:20|3481.6|3475.6|3483.1|3477.1|3483.1|3477.1|3481.6|3475.6|6
1655998290000|2022-06-23 15:31:30|3482.1|3476.1|3482.4|3476.4|3482.6|3476.6|3482.1|3476.1|3
1655998300000|2022-06-23 15:31:40|3483.4|3477.4|3487.1|3481.1|3487.1|3481.1|3483.4|3477.4|5
1655998320000|2022-06-23 15:32:00|3487.4|3481.4|3487.6|3481.6|3487.6|3481.6|3487.1|3481.1|4
1655998330000|2022-06-23 15:32:10|3487.9|3481.9|3485.6|3479.6|3487.9|3481.9|3485.6|3479.6|4
1655998340000|2022-06-23 15:32:20|3484.9|3478.9|3485.6|3479.6|3485.6|3479.6|3484.9|3478.9|4
1655998350000|2022-06-23 15:32:30|3485.9|3479.9|3486.9|3480.9|3486.9|3480.9|3485.9|3479.9|3
1655998360000|2022-06-23 15:32:40|3486.6|3480.6|3487.6|3481.6|3487.6|3481.6|3485.9|3479.9|9
1655998370000|2022-06-23 15:32:50|3487.9|3481.9|3487.6|3481.6|3487.9|3481.9|3487.6|3481.6|2
1655998380000|2022-06-23 15:33:00|3487.1|3481.1|3487.9|3481.9|3487.9|3481.9|3487.1|3481.1|4
1655998390000|2022-06-23 15:33:10|3488.1|3482.1|3488.4|3482.4|3488.9|3482.9|3487.9|3481.9|9
1655998400000|2022-06-23 15:33:20|3488.1|3482.1|3487.4|3481.4|3488.1|3482.1|3487.4|3481.4|2
1655998420000|2022-06-23 15:33:40|3486.9|3480.9|3485.1|3479.1|3486.9|3480.9|3485.1|3479.1|5
1655998430000|2022-06-23 15:33:50|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.6|3478.6|3
1655998450000|2022-06-23 15:34:10|3484.6|3478.6|3484.1|3478.1|3484.6|3478.6|3483.9|3477.9|5
1655998460000|2022-06-23 15:34:20|3483.9|3477.9|3481.6|3475.6|3483.9|3477.9|3481.6|3475.6|7
1655998470000|2022-06-23 15:34:30|3481.4|3475.4|3481.6|3475.6|3481.6|3475.6|3481.1|3475.1|4
1655998480000|2022-06-23 15:34:40|3482.1|3476.1|3484.4|3478.4|3484.4|3478.4|3482.1|3476.1|4
1655998490000|2022-06-23 15:34:50|3484.6|3478.6|3485.1|3479.1|3485.4|3479.4|3484.6|3478.6|5
1655998500000|2022-06-23 15:35:00|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|1
1655998510000|2022-06-23 15:35:10|3484.1|3478.1|3483.9|3477.9|3484.1|3478.1|3483.9|3477.9|2
1655998520000|2022-06-23 15:35:20|3483.4|3477.4|3482.6|3476.6|3483.4|3477.4|3482.4|3476.4|6
1655998530000|2022-06-23 15:35:30|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|3482.4|3476.4|1
1655998540000|2022-06-23 15:35:40|3482.1|3476.1|3481.6|3475.6|3482.1|3476.1|3481.6|3475.6|3
1655998550000|2022-06-23 15:35:50|3481.1|3475.1|3480.9|3474.9|3481.1|3475.1|3480.9|3474.9|2
1655998560000|2022-06-23 15:36:00|3480.6|3474.6|3478.6|3472.6|3480.6|3474.6|3478.6|3472.6|6
1655998570000|2022-06-23 15:36:10|3478.4|3472.4|3477.9|3471.9|3478.4|3472.4|3477.9|3471.9|4
1655998580000|2022-06-23 15:36:20|3477.6|3471.6|3477.4|3471.4|3477.6|3471.6|3477.4|3471.4|6
1655998590000|2022-06-23 15:36:30|3477.1|3471.1|3477.9|3471.9|3477.9|3471.9|3476.9|3470.9|7
1655998620000|2022-06-23 15:37:00|3477.6|3471.6|3476.6|3470.6|3477.6|3471.6|3476.6|3470.6|2
1655998630000|2022-06-23 15:37:10|3476.4|3470.4|3474.9|3468.9|3476.4|3470.4|3474.9|3468.9|3
1655998670000|2022-06-23 15:37:50|3475.1|3469.1|3474.9|3468.9|3476.1|3470.1|3474.9|3468.9|5
1655998680000|2022-06-23 15:38:00|3475.1|3469.1|3477.3|3471.3|3477.3|3471.3|3475.1|3469.1|11
1655998690000|2022-06-23 15:38:10|3477.4|3471.4|3479.6|3473.6|3479.6|3473.6|3477.4|3471.4|11
1655998700000|2022-06-23 15:38:20|3479.1|3473.1|3479.9|3473.9|3479.9|3473.9|3479.1|3473.1|4
1655998710000|2022-06-23 15:38:30|3479.6|3473.6|3479.6|3473.6|3479.6|3473.6|3479.6|3473.6|1
1655998720000|2022-06-23 15:38:40|3479.4|3473.4|3477.9|3471.9|3479.4|3473.4|3477.9|3471.9|4
1655998730000|2022-06-23 15:38:50|3477.6|3471.6|3477.6|3471.6|3477.6|3471.6|3477.6|3471.6|1
1655998740000|2022-06-23 15:39:00|3477.9|3471.9|3478.1|3472.1|3478.1|3472.1|3477.9|3471.9|2
1655998750000|2022-06-23 15:39:10|3477.4|3471.4|3477.6|3471.6|3477.9|3471.9|3477.4|3471.4|3
1655998770000|2022-06-23 15:39:30|3477.4|3471.4|3477.4|3471.4|3477.4|3471.4|3477.1|3471.1|3
1655998780000|2022-06-23 15:39:40|3476.9|3470.9|3476.6|3470.6|3476.9|3470.9|3476.4|3470.4|4
1655998790000|2022-06-23 15:39:50|3476.4|3470.4|3476.9|3470.9|3476.9|3470.9|3476.1|3470.1|3
1655998800000|2022-06-23 15:40:00|3477.1|3471.1|3476.6|3470.6|3477.1|3471.1|3475.9|3469.9|6
1655998810000|2022-06-23 15:40:10|3476.1|3470.1|3475.4|3469.4|3476.1|3470.1|3475.4|3469.4|3
1655998820000|2022-06-23 15:40:20|3475.6|3469.6|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|5
1655998830000|2022-06-23 15:40:30|3475.9|3469.9|3475.9|3469.9|3477.5|3471.5|3475.9|3469.9|7
1655998840000|2022-06-23 15:40:40|3475.6|3469.6|3474.9|3468.9|3475.6|3469.6|3474.4|3468.4|6
1655998850000|2022-06-23 15:40:50|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1655998860000|2022-06-23 15:41:00|3474.9|3468.9|3476.4|3470.4|3476.4|3470.4|3474.9|3468.9|2
1655998870000|2022-06-23 15:41:10|3475.9|3469.9|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|2
1655998880000|2022-06-23 15:41:20|3475.4|3469.4|3475.1|3469.1|3475.4|3469.4|3474.9|3468.9|4
1655998890000|2022-06-23 15:41:30|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|1
1655998930000|2022-06-23 15:42:10|3475.9|3469.9|3476.4|3470.4|3476.4|3470.4|3475.9|3469.9|5
1655998940000|2022-06-23 15:42:20|3476.6|3470.6|3475.9|3469.9|3476.6|3470.6|3475.9|3469.9|4
1655998960000|2022-06-23 15:42:40|3476.1|3470.1|3476.6|3470.6|3476.9|3470.9|3476.1|3470.1|3
1655998970000|2022-06-23 15:42:50|3476.4|3470.4|3475.6|3469.6|3476.4|3470.4|3475.1|3469.1|8
1655998980000|2022-06-23 15:43:00|3475.4|3469.4|3476.1|3470.1|3476.1|3470.1|3475.4|3469.4|4
1655998990000|2022-06-23 15:43:10|3476.4|3470.4|3476.9|3470.9|3476.9|3470.9|3476.4|3470.4|5
1655999000000|2022-06-23 15:43:20|3476.4|3470.4|3474.9|3468.9|3476.4|3470.4|3474.9|3468.9|7
1655999020000|2022-06-23 15:43:40|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1655999030000|2022-06-23 15:43:50|3474.9|3468.9|3474.9|3468.9|3475.9|3469.9|3474.9|3468.9|4
1655999040000|2022-06-23 15:44:00|3474.6|3468.6|3475.4|3469.4|3475.9|3469.9|3474.6|3468.6|8
1655999050000|2022-06-23 15:44:10|3475.9|3469.9|3476.4|3470.4|3476.9|3470.9|3475.9|3469.9|6
1655999060000|2022-06-23 15:44:20|3476.1|3470.1|3476.4|3470.4|3476.4|3470.4|3476.1|3470.1|2
1655999070000|2022-06-23 15:44:30|3476.6|3470.6|3477.1|3471.1|3477.1|3471.1|3476.6|3470.6|2
1655999080000|2022-06-23 15:44:40|3477.4|3471.4|3477.1|3471.1|3478.1|3472.1|3477.1|3471.1|4
1655999100000|2022-06-23 15:45:00|3477.4|3471.4|3477.4|3471.4|3477.4|3471.4|3477.4|3471.4|1
1655999110000|2022-06-23 15:45:10|3478.1|3472.1|3478.1|3472.1|3478.1|3472.1|3476.9|3470.9|6
1655999120000|2022-06-23 15:45:20|3478.4|3472.4|3477.1|3471.1|3478.6|3472.6|3477.1|3471.1|9
1655999140000|2022-06-23 15:45:40|3477.4|3471.4|3477.6|3471.6|3477.6|3471.6|3477.4|3471.4|6
1655999150000|2022-06-23 15:45:50|3478.1|3472.1|3479.1|3473.1|3479.1|3473.1|3478.1|3472.1|2
1655999180000|2022-06-23 15:46:20|3478.9|3472.9|3480.4|3474.4|3480.4|3474.4|3478.9|3472.9|4
1655999190000|2022-06-23 15:46:30|3480.6|3474.6|3481.4|3475.4|3481.4|3475.4|3480.6|3474.6|4
1655999200000|2022-06-23 15:46:40|3480.9|3474.9|3480.1|3474.1|3480.9|3474.9|3479.6|3473.6|3
1655999210000|2022-06-23 15:46:50|3479.9|3473.9|3479.6|3473.6|3479.9|3473.9|3479.4|3473.4|5
1655999220000|2022-06-23 15:47:00|3479.9|3473.9|3479.6|3473.6|3479.9|3473.9|3479.6|3473.6|2
1655999230000|2022-06-23 15:47:10|3479.9|3473.9|3481.6|3475.6|3481.6|3475.6|3479.9|3473.9|6
1655999240000|2022-06-23 15:47:20|3481.9|3475.9|3481.9|3475.9|3482.1|3476.1|3481.9|3475.9|3
1655999260000|2022-06-23 15:47:40|3481.6|3475.6|3481.4|3475.4|3481.6|3475.6|3481.4|3475.4|2
1655999270000|2022-06-23 15:47:50|3481.1|3475.1|3481.1|3475.1|3481.1|3475.1|3480.6|3474.6|4
1655999280000|2022-06-23 15:48:00|3481.4|3475.4|3481.6|3475.6|3481.9|3475.9|3481.4|3475.4|6
1655999300000|2022-06-23 15:48:20|3482.1|3476.1|3483.6|3477.6|3483.9|3477.9|3482.1|3476.1|4
1655999310000|2022-06-23 15:48:30|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.6|3477.6|7
1655999330000|2022-06-23 15:48:50|3484.1|3478.1|3484.9|3478.9|3484.9|3478.9|3484.1|3478.1|5
1655999340000|2022-06-23 15:49:00|3484.6|3478.6|3484.1|3478.1|3484.9|3478.9|3483.1|3477.1|11
1655999350000|2022-06-23 15:49:10|3483.9|3477.9|3483.9|3477.9|3484.9|3478.9|3481.6|3475.6|11
1655999360000|2022-06-23 15:49:20|3484.6|3478.6|3483.9|3477.9|3484.6|3478.6|3483.9|3477.9|3
1655999370000|2022-06-23 15:49:30|3484.1|3478.1|3484.6|3478.6|3484.6|3478.6|3483.9|3477.9|6
1655999380000|2022-06-23 15:49:40|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1655999390000|2022-06-23 15:49:50|3485.4|3479.4|3486.1|3480.1|3486.6|3480.6|3485.4|3479.4|7
1655999400000|2022-06-23 15:50:00|3485.9|3479.9|3485.4|3479.4|3486.4|3480.4|3485.4|3479.4|5
1655999410000|2022-06-23 15:50:10|3485.6|3479.6|3484.6|3478.6|3485.6|3479.6|3484.6|3478.6|5
1655999420000|2022-06-23 15:50:20|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1655999430000|2022-06-23 15:50:30|3484.6|3478.6|3485.4|3479.4|3486.1|3480.1|3484.6|3478.6|3
1655999440000|2022-06-23 15:50:40|3485.1|3479.1|3484.9|3478.9|3485.4|3479.4|3484.9|3478.9|5
1655999470000|2022-06-23 15:51:10|3485.1|3479.1|3486.1|3480.1|3486.1|3480.1|3485.1|3479.1|8
1655999490000|2022-06-23 15:51:30|3486.4|3480.4|3485.9|3479.9|3486.6|3480.6|3485.9|3479.9|4
1655999500000|2022-06-23 15:51:40|3485.6|3479.6|3485.9|3479.9|3485.9|3479.9|3485.6|3479.6|2
1655999510000|2022-06-23 15:51:50|3485.6|3479.6|3484.6|3478.6|3485.6|3479.6|3484.6|3478.6|4
1655999530000|2022-06-23 15:52:10|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|4
1655999540000|2022-06-23 15:52:20|3485.6|3479.6|3485.1|3479.1|3486.4|3480.4|3485.1|3479.1|6
1655999560000|2022-06-23 15:52:40|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.6|3478.6|3
1655999570000|2022-06-23 15:52:50|3485.1|3479.1|3484.6|3478.6|3485.1|3479.1|3484.6|3478.6|3
1655999580000|2022-06-23 15:53:00|3484.9|3478.9|3484.9|3478.9|3485.1|3479.1|3484.4|3478.4|5
1655999590000|2022-06-23 15:53:10|3484.4|3478.4|3484.1|3478.1|3484.4|3478.4|3484.1|3478.1|2
1655999600000|2022-06-23 15:53:20|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|1
1655999610000|2022-06-23 15:53:30|3484.1|3478.1|3483.9|3477.9|3484.1|3478.1|3483.9|3477.9|2
1655999630000|2022-06-23 15:53:50|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|1
1655999640000|2022-06-23 15:54:00|3483.4|3477.4|3483.1|3477.1|3483.4|3477.4|3483.1|3477.1|2
1655999650000|2022-06-23 15:54:10|3482.1|3476.1|3480.6|3474.6|3482.1|3476.1|3480.6|3474.6|5
1655999660000|2022-06-23 15:54:20|3480.4|3474.4|3481.1|3475.1|3481.4|3475.4|3480.4|3474.4|6
1655999670000|2022-06-23 15:54:30|3480.9|3474.9|3481.1|3475.1|3481.1|3475.1|3480.6|3474.6|4
1655999680000|2022-06-23 15:54:40|3481.4|3475.4|3481.1|3475.1|3481.6|3475.6|3481.1|3475.1|4
1655999690000|2022-06-23 15:54:50|3480.9|3474.9|3480.9|3474.9|3481.1|3475.1|3480.9|3474.9|3
1655999700000|2022-06-23 15:55:00|3480.6|3474.6|3477.9|3471.9|3480.6|3474.6|3477.6|3471.6|11
1655999710000|2022-06-23 15:55:10|3478.6|3472.6|3477.9|3471.9|3478.9|3472.9|3477.6|3471.6|8
1655999720000|2022-06-23 15:55:20|3479.1|3473.1|3480.9|3474.9|3480.9|3474.9|3478.1|3472.1|7
1655999730000|2022-06-23 15:55:30|3481.1|3475.1|3480.9|3474.9|3481.1|3475.1|3480.9|3474.9|4
1655999740000|2022-06-23 15:55:40|3481.1|3475.1|3481.1|3475.1|3481.1|3475.1|3480.9|3474.9|3
1655999750000|2022-06-23 15:55:50|3480.9|3474.9|3481.1|3475.1|3481.1|3475.1|3480.6|3474.6|6
1655999760000|2022-06-23 15:56:00|3481.9|3475.9|3481.6|3475.6|3482.1|3476.1|3481.6|3475.6|4
1655999770000|2022-06-23 15:56:10|3481.4|3475.4|3480.9|3474.9|3481.4|3475.4|3480.6|3474.6|3
1655999780000|2022-06-23 15:56:20|3481.1|3475.1|3482.1|3476.1|3482.1|3476.1|3481.1|3475.1|3
1655999790000|2022-06-23 15:56:30|3481.9|3475.9|3481.4|3475.4|3481.9|3475.9|3481.4|3475.4|3
1655999810000|2022-06-23 15:56:50|3481.1|3475.1|3480.6|3474.6|3481.1|3475.1|3480.6|3474.6|2
1655999820000|2022-06-23 15:57:00|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|1
1655999830000|2022-06-23 15:57:10|3480.1|3474.1|3479.1|3473.1|3480.1|3474.1|3478.4|3472.4|5
1655999840000|2022-06-23 15:57:20|3478.6|3472.6|3478.4|3472.4|3478.6|3472.6|3477.9|3471.9|4
1655999850000|2022-06-23 15:57:30|3478.9|3472.9|3480.9|3474.9|3480.9|3474.9|3478.6|3472.6|6
1655999860000|2022-06-23 15:57:40|3481.1|3475.1|3480.9|3474.9|3481.1|3475.1|3480.9|3474.9|2
1655999870000|2022-06-23 15:57:50|3481.1|3475.1|3480.6|3474.6|3481.4|3475.4|3480.6|3474.6|4
1655999880000|2022-06-23 15:58:00|3480.4|3474.4|3480.6|3474.6|3480.6|3474.6|3480.4|3474.4|2
1655999910000|2022-06-23 15:58:30|3480.4|3474.4|3480.1|3474.1|3480.4|3474.4|3480.1|3474.1|2
1655999920000|2022-06-23 15:58:40|3480.4|3474.4|3481.6|3475.6|3481.6|3475.6|3480.4|3474.4|4
1655999930000|2022-06-23 15:58:50|3481.9|3475.9|3482.9|3476.9|3482.9|3476.9|3481.4|3475.4|7
1655999940000|2022-06-23 15:59:00|3482.6|3476.6|3480.1|3474.1|3482.6|3476.6|3480.1|3474.1|6
1655999950000|2022-06-23 15:59:10|3479.9|3473.9|3479.9|3473.9|3479.9|3473.9|3479.6|3473.6|3
1655999960000|2022-06-23 15:59:20|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|3480.4|3474.4|1
1655999970000|2022-06-23 15:59:30|3479.9|3473.9|3480.1|3474.1|3480.1|3474.1|3479.6|3473.6|4
1655999980000|2022-06-23 15:59:40|3479.9|3473.9|3479.9|3473.9|3480.6|3474.6|3479.4|3473.4|13
1655999990000|2022-06-23 15:59:50|3480.1|3474.1|3478.9|3472.9|3480.6|3474.6|3478.6|3472.6|8
1656000000000|2022-06-23 16:00:00|3478.6|3472.6|3475.1|3469.1|3478.6|3472.6|3475.1|3469.1|11
1656000010000|2022-06-23 16:00:10|3475|3469|3475|3469|3475|3469|3475|3469|1
1656000020000|2022-06-23 16:00:20|3475.1|3469.1|3476.1|3470.1|3476.1|3470.1|3475.1|3469.1|3
1656000040000|2022-06-23 16:00:40|3476.4|3470.4|3475.4|3469.4|3476.4|3470.4|3475.4|3469.4|5
1656000050000|2022-06-23 16:00:50|3475.6|3469.6|3475.9|3469.9|3475.9|3469.9|3475.6|3469.6|2
1656000060000|2022-06-23 16:01:00|3476.1|3470.1|3475.6|3469.6|3476.4|3470.4|3475.6|3469.6|4
1656000070000|2022-06-23 16:01:10|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|1
1656000080000|2022-06-23 16:01:20|3475.6|3469.6|3475.4|3469.4|3476.1|3470.1|3475.4|3469.4|4
1656000090000|2022-06-23 16:01:30|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1656000100000|2022-06-23 16:01:40|3474.9|3468.9|3475.1|3469.1|3475.1|3469.1|3474.9|3468.9|4
1656000120000|2022-06-23 16:02:00|3475.4|3469.4|3475.6|3469.6|3475.9|3469.9|3474.9|3468.9|7
1656000130000|2022-06-23 16:02:10|3475.4|3469.4|3474.9|3468.9|3475.4|3469.4|3474.9|3468.9|2
1656000140000|2022-06-23 16:02:20|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1656000150000|2022-06-23 16:02:30|3474.9|3468.9|3474.4|3468.4|3474.9|3468.9|3474.4|3468.4|3
1656000160000|2022-06-23 16:02:40|3474.6|3468.6|3475.1|3469.1|3475.4|3469.4|3474.6|3468.6|3
1656000180000|2022-06-23 16:03:00|3474.9|3468.9|3475.9|3469.9|3475.9|3469.9|3474.9|3468.9|5
1656000190000|2022-06-23 16:03:10|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|1
1656000200000|2022-06-23 16:03:20|3475.9|3469.9|3476.4|3470.4|3476.4|3470.4|3475.9|3469.9|4
1656000210000|2022-06-23 16:03:30|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|1
1656000220000|2022-06-23 16:03:40|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|3475.6|3469.6|3
1656000230000|2022-06-23 16:03:50|3475.4|3469.4|3475.4|3469.4|3475.6|3469.6|3475.4|3469.4|5
1656000250000|2022-06-23 16:04:10|3475.1|3469.1|3475.4|3469.4|3475.4|3469.4|3475.1|3469.1|2
1656000260000|2022-06-23 16:04:20|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|1
1656000270000|2022-06-23 16:04:30|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|1
1656000290000|2022-06-23 16:04:50|3475.6|3469.6|3475.9|3469.9|3476.4|3470.4|3475.6|3469.6|4
1656000300000|2022-06-23 16:05:00|3475.6|3469.6|3475.9|3469.9|3475.9|3469.9|3475.4|3469.4|4
1656000310000|2022-06-23 16:05:10|3475.6|3469.6|3475.9|3469.9|3475.9|3469.9|3475.1|3469.1|6
1656000320000|2022-06-23 16:05:20|3476.4|3470.4|3476.1|3470.1|3476.4|3470.4|3476.1|3470.1|2
1656000330000|2022-06-23 16:05:30|3476.4|3470.4|3476.6|3470.6|3476.6|3470.6|3476.4|3470.4|2
1656000340000|2022-06-23 16:05:40|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|3476.1|3470.1|3
1656000360000|2022-06-23 16:06:00|3476.1|3470.1|3476.6|3470.6|3476.6|3470.6|3475.9|3469.9|5
1656000370000|2022-06-23 16:06:10|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|3476.4|3470.4|1
1656000380000|2022-06-23 16:06:20|3476.1|3470.1|3475.6|3469.6|3476.1|3470.1|3475.6|3469.6|2
1656000390000|2022-06-23 16:06:30|3476.9|3470.9|3477.6|3471.6|3478.6|3472.6|3476.9|3470.9|6
1656000400000|2022-06-23 16:06:40|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|3477.1|3471.1|1
1656000410000|2022-06-23 16:06:50|3477.4|3471.4|3477.4|3471.4|3477.4|3471.4|3477.4|3471.4|1
1656000420000|2022-06-23 16:07:00|3477.1|3471.1|3476.9|3470.9|3477.4|3471.4|3476.6|3470.6|5
1656000440000|2022-06-23 16:07:20|3477.1|3471.1|3478.1|3472.1|3478.4|3472.4|3477.1|3471.1|3
1656000450000|2022-06-23 16:07:30|3477.6|3471.6|3477.9|3471.9|3477.9|3471.9|3477.6|3471.6|2
1656000460000|2022-06-23 16:07:40|3477.6|3471.6|3477.6|3471.6|3477.6|3471.6|3477.6|3471.6|1
1656000470000|2022-06-23 16:07:50|3477.4|3471.4|3476.6|3470.6|3477.4|3471.4|3476.6|3470.6|2
1656000480000|2022-06-23 16:08:00|3476.9|3470.9|3476.6|3470.6|3476.9|3470.9|3476.6|3470.6|2
1656000490000|2022-06-23 16:08:10|3476.4|3470.4|3475.9|3469.9|3476.4|3470.4|3475.9|3469.9|2
1656000500000|2022-06-23 16:08:20|3476.1|3470.1|3475.9|3469.9|3476.1|3470.1|3475.9|3469.9|2
1656000510000|2022-06-23 16:08:30|3475.6|3469.6|3474.9|3468.9|3475.6|3469.6|3474.9|3468.9|4
1656000560000|2022-06-23 16:09:20|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1656000570000|2022-06-23 16:09:30|3474.4|3468.4|3474.4|3468.4|3474.6|3468.6|3474.4|3468.4|3
1656000590000|2022-06-23 16:09:50|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1656000600000|2022-06-23 16:10:00|3474.9|3468.9|3475.1|3469.1|3475.9|3469.9|3474.9|3468.9|6
1656000610000|2022-06-23 16:10:10|3474.6|3468.6|3474.9|3468.9|3474.9|3468.9|3474.6|3468.6|2
1656000620000|2022-06-23 16:10:20|3474.6|3468.6|3474.9|3468.9|3474.9|3468.9|3474.6|3468.6|2
1656000630000|2022-06-23 16:10:30|3474.6|3468.6|3474.6|3468.6|3474.9|3468.9|3474.4|3468.4|4
1656000640000|2022-06-23 16:10:40|3474.9|3468.9|3474.6|3468.6|3474.9|3468.9|3474.6|3468.6|2
1656000650000|2022-06-23 16:10:50|3474.9|3468.9|3475.4|3469.4|3476.4|3470.4|3474.9|3468.9|4
1656000660000|2022-06-23 16:11:00|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|3475.9|3469.9|1
1656000670000|2022-06-23 16:11:10|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|1
1656000680000|2022-06-23 16:11:20|3475.4|3469.4|3475.6|3469.6|3475.6|3469.6|3475.4|3469.4|2
1656000690000|2022-06-23 16:11:30|3475.9|3469.9|3475.6|3469.6|3476.4|3470.4|3475.6|3469.6|5
1656000700000|2022-06-23 16:11:40|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|3475.4|3469.4|1
1656000710000|2022-06-23 16:11:50|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1656000720000|2022-06-23 16:12:00|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1656000770000|2022-06-23 16:12:50|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1656000780000|2022-06-23 16:13:00|3473.9|3467.9|3474.6|3468.6|3474.6|3468.6|3473.9|3467.9|2
1656000790000|2022-06-23 16:13:10|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1656000800000|2022-06-23 16:13:20|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1656000810000|2022-06-23 16:13:30|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1656000820000|2022-06-23 16:13:40|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1656000840000|2022-06-23 16:14:00|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|1
1656000900000|2022-06-23 16:15:00|3474.6|3468.6|3474.4|3468.4|3474.6|3468.6|3473.9|3467.9|3
1656000920000|2022-06-23 16:15:20|3473.4|3467.4|3472.1|3466.1|3473.4|3467.4|3471.6|3465.6|6
1656000930000|2022-06-23 16:15:30|3472.4|3466.4|3471.9|3465.9|3473.6|3467.6|3471.9|3465.9|5
1656000940000|2022-06-23 16:15:40|3472.9|3466.9|3472.1|3466.1|3472.9|3466.9|3472.1|3466.1|3
1656000950000|2022-06-23 16:15:50|3472.4|3466.4|3471.9|3465.9|3472.9|3466.9|3471.9|3465.9|5
1656000960000|2022-06-23 16:16:00|3471.6|3465.6|3471.9|3465.9|3471.9|3465.9|3471.6|3465.6|2
1656000970000|2022-06-23 16:16:10|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|1
1656000980000|2022-06-23 16:16:20|3471.9|3465.9|3471.6|3465.6|3471.9|3465.9|3471.6|3465.6|2
1656000990000|2022-06-23 16:16:30|3471.9|3465.9|3471.9|3465.9|3471.9|3465.9|3471.9|3465.9|1
1656001000000|2022-06-23 16:16:40|3471.6|3465.6|3471.6|3465.6|3471.9|3465.9|3471.6|3465.6|3
1656001010000|2022-06-23 16:16:50|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|1
1656001020000|2022-06-23 16:17:00|3470.4|3464.4|3471.4|3465.4|3471.4|3465.4|3470.4|3464.4|4
1656001030000|2022-06-23 16:17:10|3471.1|3465.1|3471.1|3465.1|3471.4|3465.4|3471.1|3465.1|5
1656001040000|2022-06-23 16:17:20|3471.4|3465.4|3471.1|3465.1|3471.4|3465.4|3471.1|3465.1|2
1656001050000|2022-06-23 16:17:30|3471.4|3465.4|3471.4|3465.4|3471.4|3465.4|3471.1|3465.1|5
1656001070000|2022-06-23 16:17:50|3470.9|3464.9|3470.9|3464.9|3471.6|3465.6|3470.9|3464.9|3
1656001080000|2022-06-23 16:18:00|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|3471.6|3465.6|1
1656001090000|2022-06-23 16:18:10|3471.9|3465.9|3471.9|3465.9|3471.9|3465.9|3471.6|3465.6|7
1656001100000|2022-06-23 16:18:20|3471.6|3465.6|3471.9|3465.9|3471.9|3465.9|3471.6|3465.6|4
1656001110000|2022-06-23 16:18:30|3472.1|3466.1|3472.1|3466.1|3472.1|3466.1|3472.1|3466.1|1
1656001120000|2022-06-23 16:18:40|3472.4|3466.4|3472.1|3466.1|3472.6|3466.6|3472.1|3466.1|4
1656001130000|2022-06-23 16:18:50|3472.4|3466.4|3473.9|3467.9|3474.6|3468.6|3472.4|3466.4|11
1656001140000|2022-06-23 16:19:00|3474.1|3468.1|3473.9|3467.9|3474.4|3468.4|3473.9|3467.9|5
1656001150000|2022-06-23 16:19:10|3474.1|3468.1|3473.9|3467.9|3474.1|3468.1|3473.6|3467.6|7
1656001160000|2022-06-23 16:19:20|3473.6|3467.6|3473.4|3467.4|3473.9|3467.9|3472.9|3466.9|9
1656001170000|2022-06-23 16:19:30|3473.1|3467.1|3474.1|3468.1|3474.1|3468.1|3472.9|3466.9|5
1656001180000|2022-06-23 16:19:40|3473.9|3467.9|3473.6|3467.6|3473.9|3467.9|3472.9|3466.9|4
1656001190000|2022-06-23 16:19:50|3473.4|3467.4|3474.1|3468.1|3474.1|3468.1|3473.4|3467.4|4
1656001200000|2022-06-23 16:20:00|3474.4|3468.4|3473.4|3467.4|3474.4|3468.4|3472.9|3466.9|5
1656001210000|2022-06-23 16:20:10|3473.6|3467.6|3474.9|3468.9|3474.9|3468.9|3473.6|3467.6|5
1656001220000|2022-06-23 16:20:20|3475.1|3469.1|3475.4|3469.4|3475.6|3469.6|3475.1|3469.1|4
1656001230000|2022-06-23 16:20:30|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1656001240000|2022-06-23 16:20:40|3474.9|3468.9|3474.4|3468.4|3475.1|3469.1|3474.4|3468.4|5
1656001250000|2022-06-23 16:20:50|3474.1|3468.1|3473.6|3467.6|3474.1|3468.1|3473.4|3467.4|3
1656001260000|2022-06-23 16:21:00|3473.9|3467.9|3475.9|3469.9|3475.9|3469.9|3473.9|3467.9|8
1656001270000|2022-06-23 16:21:10|3476.1|3470.1|3475.9|3469.9|3476.6|3470.6|3475.9|3469.9|5
1656001280000|2022-06-23 16:21:20|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|3476.1|3470.1|1
1656001290000|2022-06-23 16:21:30|3476.4|3470.4|3474.4|3468.4|3476.4|3470.4|3474.4|3468.4|5
1656001310000|2022-06-23 16:21:50|3474.1|3468.1|3473.6|3467.6|3474.1|3468.1|3473.6|3467.6|2
1656001320000|2022-06-23 16:22:00|3473.4|3467.4|3473.4|3467.4|3473.4|3467.4|3473.4|3467.4|1
1656001330000|2022-06-23 16:22:10|3473.6|3467.6|3474.1|3468.1|3474.1|3468.1|3473.6|3467.6|3
1656001340000|2022-06-23 16:22:20|3474.4|3468.4|3474.1|3468.1|3474.4|3468.4|3474.1|3468.1|2
1656001350000|2022-06-23 16:22:30|3474.9|3468.9|3473.9|3467.9|3475.6|3469.6|3473.9|3467.9|5
1656001360000|2022-06-23 16:22:40|3473.6|3467.6|3474.4|3468.4|3474.4|3468.4|3473.6|3467.6|4
1656001370000|2022-06-23 16:22:50|3474.1|3468.1|3472.6|3466.6|3474.1|3468.1|3472.6|3466.6|5
1656001380000|2022-06-23 16:23:00|3472.9|3466.9|3473.1|3467.1|3473.1|3467.1|3472.9|3466.9|2
1656001390000|2022-06-23 16:23:10|3473.4|3467.4|3474.6|3468.6|3474.6|3468.6|3472.9|3466.9|7
1656001400000|2022-06-23 16:23:20|3474.9|3468.9|3476.6|3470.6|3476.6|3470.6|3474.9|3468.9|4
1656001410000|2022-06-23 16:23:30|3476.9|3470.9|3475.4|3469.4|3476.9|3470.9|3475.4|3469.4|3
1656001420000|2022-06-23 16:23:40|3475.9|3469.9|3474.4|3468.4|3475.9|3469.9|3474.4|3468.4|4
1656001430000|2022-06-23 16:23:50|3474.9|3468.9|3474.4|3468.4|3474.9|3468.9|3474.4|3468.4|5
1656001440000|2022-06-23 16:24:00|3474.6|3468.6|3473.6|3467.6|3474.6|3468.6|3473.4|3467.4|5
1656001450000|2022-06-23 16:24:10|3473.4|3467.4|3473.6|3467.6|3473.9|3467.9|3473.4|3467.4|4
1656001460000|2022-06-23 16:24:20|3472.6|3466.6|3474.4|3468.4|3474.4|3468.4|3472.6|3466.6|4
1656001470000|2022-06-23 16:24:30|3474.1|3468.1|3474.9|3468.9|3474.9|3468.9|3474.1|3468.1|6
1656001480000|2022-06-23 16:24:40|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|3475.1|3469.1|1
1656001500000|2022-06-23 16:25:00|3474.9|3468.9|3474.6|3468.6|3474.9|3468.9|3474.6|3468.6|2
1656001510000|2022-06-23 16:25:10|3474.9|3468.9|3475.6|3469.6|3475.6|3469.6|3474.9|3468.9|9
1656001520000|2022-06-23 16:25:20|3475.9|3469.9|3475.6|3469.6|3475.9|3469.9|3475.6|3469.6|2
1656001530000|2022-06-23 16:25:30|3474.9|3468.9|3472.6|3466.6|3474.9|3468.9|3472.6|3466.6|6
1656001540000|2022-06-23 16:25:40|3472.1|3466.1|3472.1|3466.1|3472.1|3466.1|3472.1|3466.1|1
1656001550000|2022-06-23 16:25:50|3472.4|3466.4|3472.1|3466.1|3472.4|3466.4|3471.9|3465.9|5
1656001560000|2022-06-23 16:26:00|3472.4|3466.4|3472.4|3466.4|3473.4|3467.4|3472.4|3466.4|6
1656001580000|2022-06-23 16:26:20|3473.1|3467.1|3472.4|3466.4|3473.1|3467.1|3472.4|3466.4|2
1656001600000|2022-06-23 16:26:40|3472.6|3466.6|3472.6|3466.6|3473.6|3467.6|3472.6|3466.6|3
1656001620000|2022-06-23 16:27:00|3473.4|3467.4|3472.6|3466.6|3473.4|3467.4|3472.6|3466.6|2
1656001630000|2022-06-23 16:27:10|3473.1|3467.1|3473.4|3467.4|3473.4|3467.4|3472.6|3466.6|3
1656001640000|2022-06-23 16:27:20|3472.6|3466.6|3475.9|3469.9|3475.9|3469.9|3472.6|3466.6|8
1656001650000|2022-06-23 16:27:30|3476.4|3470.4|3474.9|3468.9|3476.4|3470.4|3474.6|3468.6|5
1656001660000|2022-06-23 16:27:40|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|3474.6|3468.6|1
1656001670000|2022-06-23 16:27:50|3474.4|3468.4|3474.1|3468.1|3474.4|3468.4|3474.1|3468.1|2
1656001680000|2022-06-23 16:28:00|3474.4|3468.4|3475.4|3469.4|3475.4|3469.4|3474.4|3468.4|7
1656001690000|2022-06-23 16:28:10|3475.1|3469.1|3474.1|3468.1|3475.1|3469.1|3474.1|3468.1|3
1656001700000|2022-06-23 16:28:20|3474.4|3468.4|3474.6|3468.6|3474.6|3468.6|3474.4|3468.4|2
1656001710000|2022-06-23 16:28:30|3474.9|3468.9|3474.9|3468.9|3474.9|3468.9|3474.6|3468.6|3
1656001720000|2022-06-23 16:28:40|3475.1|3469.1|3475.4|3469.4|3475.4|3469.4|3475.1|3469.1|2
1656001730000|2022-06-23 16:28:50|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|3475.6|3469.6|1
1656001740000|2022-06-23 16:29:00|3476.1|3470.1|3476.6|3470.6|3476.6|3470.6|3476.1|3470.1|2
1656001750000|2022-06-23 16:29:10|3475.9|3469.9|3474.6|3468.6|3475.9|3469.9|3474.6|3468.6|2
1656001760000|2022-06-23 16:29:20|3474.1|3468.1|3473.6|3467.6|3474.1|3468.1|3473.6|3467.6|2
1656001770000|2022-06-23 16:29:30|3473.1|3467.1|3473.6|3467.6|3473.9|3467.9|3473.1|3467.1|5
1656001790000|2022-06-23 16:29:50|3473.9|3467.9|3474.4|3468.4|3474.4|3468.4|3473.9|3467.9|3
1656001800000|2022-06-23 16:30:00|3474.1|3468.1|3473.9|3467.9|3474.1|3468.1|3473.9|3467.9|4
1656001810000|2022-06-23 16:30:10|3474.1|3468.1|3474.1|3468.1|3474.1|3468.1|3474.1|3468.1|1
1656001820000|2022-06-23 16:30:20|3474.4|3468.4|3474.4|3468.4|3474.4|3468.4|3474.4|3468.4|1
1656001830000|2022-06-23 16:30:30|3474.6|3468.6|3475.9|3469.9|3475.9|3469.9|3474.6|3468.6|6
1656001840000|2022-06-23 16:30:40|3476.4|3470.4|3477.4|3471.4|3477.4|3471.4|3476.1|3470.1|6
1656001850000|2022-06-23 16:30:50|3477.6|3471.6|3478.1|3472.1|3478.4|3472.4|3477.6|3471.6|5
1656001870000|2022-06-23 16:31:10|3477.9|3471.9|3477.9|3471.9|3477.9|3471.9|3477.9|3471.9|1
1656001910000|2022-06-23 16:31:50|3477.6|3471.6|3478.4|3472.4|3478.4|3472.4|3476.4|3470.4|6
1656001920000|2022-06-23 16:32:00|3478.1|3472.1|3477.6|3471.6|3478.9|3472.9|3477.6|3471.6|7
1656001930000|2022-06-23 16:32:10|3477.4|3471.4|3476.6|3470.6|3477.4|3471.4|3476.6|3470.6|2
1656001940000|2022-06-23 16:32:20|3476.4|3470.4|3476.1|3470.1|3476.4|3470.4|3476.1|3470.1|2
1656001950000|2022-06-23 16:32:30|3476.4|3470.4|3478.6|3472.6|3478.6|3472.6|3476.4|3470.4|2
1656001960000|2022-06-23 16:32:40|3479.1|3473.1|3481.4|3475.4|3481.4|3475.4|3479.1|3473.1|14
1656001970000|2022-06-23 16:32:50|3481.6|3475.6|3481.6|3475.6|3481.6|3475.6|3481.6|3475.6|1
1656001980000|2022-06-23 16:33:00|3481.9|3475.9|3480.1|3474.1|3482.4|3476.4|3480.1|3474.1|7
1656001990000|2022-06-23 16:33:10|3479.9|3473.9|3480.1|3474.1|3480.1|3474.1|3479.9|3473.9|2
1656002010000|2022-06-23 16:33:30|3479.9|3473.9|3479.9|3473.9|3479.9|3473.9|3479.9|3473.9|1
1656002020000|2022-06-23 16:33:40|3480.1|3474.1|3480.4|3474.4|3480.4|3474.4|3480.1|3474.1|2
1656002030000|2022-06-23 16:33:50|3480.6|3474.6|3480.6|3474.6|3480.6|3474.6|3480.6|3474.6|1
1656002060000|2022-06-23 16:34:20|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|3480.9|3474.9|1
1656002080000|2022-06-23 16:34:40|3481.1|3475.1|3481.4|3475.4|3481.4|3475.4|3481.1|3475.1|2
1656002090000|2022-06-23 16:34:50|3481.6|3475.6|3482.4|3476.4|3482.4|3476.4|3481.6|3475.6|3
1656002100000|2022-06-23 16:35:00|3483.1|3477.1|3483.9|3477.9|3485.4|3479.4|3483.1|3477.1|11
1656002110000|2022-06-23 16:35:10|3483.4|3477.4|3483.4|3477.4|3483.4|3477.4|3483.4|3477.4|1
1656002120000|2022-06-23 16:35:20|3483.1|3477.1|3480.9|3474.9|3483.1|3477.1|3480.9|3474.9|10
1656002130000|2022-06-23 16:35:30|3480.6|3474.6|3479.6|3473.6|3480.6|3474.6|3479.6|3473.6|6
1656002140000|2022-06-23 16:35:40|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3479.1|3473.1|2
1656002150000|2022-06-23 16:35:50|3479.6|3473.6|3482.9|3476.9|3482.9|3476.9|3479.6|3473.6|7
1656002160000|2022-06-23 16:36:00|3482.6|3476.6|3481.1|3475.1|3482.6|3476.6|3481.1|3475.1|2
1656002170000|2022-06-23 16:36:10|3480.9|3474.9|3479.4|3473.4|3480.9|3474.9|3479.4|3473.4|5
1656002180000|2022-06-23 16:36:20|3478.9|3472.9|3478.4|3472.4|3478.9|3472.9|3478.1|3472.1|3
1656002200000|2022-06-23 16:36:40|3478.6|3472.6|3478.4|3472.4|3478.9|3472.9|3478.4|3472.4|4
1656002210000|2022-06-23 16:36:50|3478.1|3472.1|3479.6|3473.6|3479.6|3473.6|3477.6|3471.6|10
1656002220000|2022-06-23 16:37:00|3479.9|3473.9|3482.1|3476.1|3482.4|3476.4|3479.9|3473.9|11
1656002230000|2022-06-23 16:37:10|3482.4|3476.4|3481.4|3475.4|3482.4|3476.4|3481.4|3475.4|4
1656002240000|2022-06-23 16:37:20|3480.4|3474.4|3479.6|3473.6|3480.4|3474.4|3478.1|3472.1|7
1656002250000|2022-06-23 16:37:30|3479.4|3473.4|3478.9|3472.9|3479.4|3473.4|3478.9|3472.9|3
1656002260000|2022-06-23 16:37:40|3478.6|3472.6|3478.1|3472.1|3479.1|3473.1|3478.1|3472.1|8
1656002270000|2022-06-23 16:37:50|3479.1|3473.1|3478.1|3472.1|3479.1|3473.1|3477.6|3471.6|9
1656002280000|2022-06-23 16:38:00|3478.4|3472.4|3478.9|3472.9|3479.6|3473.6|3478.4|3472.4|7
1656002290000|2022-06-23 16:38:10|3479.1|3473.1|3478.9|3472.9|3479.9|3473.9|3478.9|3472.9|6
1656002300000|2022-06-23 16:38:20|3479.1|3473.1|3479.1|3473.1|3479.4|3473.4|3478.9|3472.9|5
1656002310000|2022-06-23 16:38:30|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3479.1|3473.1|4
1656002320000|2022-06-23 16:38:40|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3478.9|3472.9|5
1656002330000|2022-06-23 16:38:50|3480.1|3474.1|3480.4|3474.4|3480.4|3474.4|3479.1|3473.1|7
1656002340000|2022-06-23 16:39:00|3480.6|3474.6|3480.4|3474.4|3481.6|3475.6|3480.4|3474.4|9
1656002360000|2022-06-23 16:39:20|3480.1|3474.1|3480.6|3474.6|3480.6|3474.6|3479.9|3473.9|7
1656002370000|2022-06-23 16:39:30|3480.4|3474.4|3480.1|3474.1|3480.9|3474.9|3479.4|3473.4|11
1656002380000|2022-06-23 16:39:40|3479.9|3473.9|3479.6|3473.6|3480.6|3474.6|3479.6|3473.6|8
1656002390000|2022-06-23 16:39:50|3479.1|3473.1|3479.6|3473.6|3480.4|3474.4|3478.9|3472.9|10
1656002400000|2022-06-23 16:40:00|3479.4|3473.4|3479.6|3473.6|3479.9|3473.9|3479.4|3473.4|4
1656002410000|2022-06-23 16:40:10|3479.9|3473.9|3479.6|3473.6|3479.9|3473.9|3479.6|3473.6|6
1656002420000|2022-06-23 16:40:20|3479.9|3473.9|3481.4|3475.4|3482.1|3476.1|3479.6|3473.6|11
1656002430000|2022-06-23 16:40:30|3481.6|3475.6|3482.1|3476.1|3482.1|3476.1|3481.4|3475.4|5
1656002440000|2022-06-23 16:40:40|3481.9|3475.9|3480.1|3474.1|3481.9|3475.9|3479.9|3473.9|7
1656002460000|2022-06-23 16:41:00|3480.4|3474.4|3481.4|3475.4|3481.4|3475.4|3477.9|3471.9|8
1656002470000|2022-06-23 16:41:10|3481.6|3475.6|3481.6|3475.6|3482.4|3476.4|3481.4|3475.4|6
1656002480000|2022-06-23 16:41:20|3482.1|3476.1|3482.1|3476.1|3482.9|3476.9|3481.4|3475.4|10
1656002490000|2022-06-23 16:41:30|3481.6|3475.6|3480.6|3474.6|3481.6|3475.6|3480.4|3474.4|7
1656002500000|2022-06-23 16:41:40|3480.4|3474.4|3479.4|3473.4|3480.4|3474.4|3479.4|3473.4|6
1656002510000|2022-06-23 16:41:50|3479.6|3473.6|3478.9|3472.9|3479.6|3473.6|3478.9|3472.9|5
1656002530000|2022-06-23 16:42:10|3479.1|3473.1|3479.6|3473.6|3479.6|3473.6|3479.1|3473.1|3
1656002540000|2022-06-23 16:42:20|3480.4|3474.4|3484.1|3478.1|3485|3479|3480.4|3474.4|10
1656002550000|2022-06-23 16:42:30|3484.6|3478.6|3484.1|3478.1|3484.6|3478.6|3483.9|3477.9|7
1656002560000|2022-06-23 16:42:40|3484|3478|3484.8|3478.8|3485|3479|3484|3478|5
1656002570000|2022-06-23 16:42:50|3484.5|3478.5|3484|3478|3484.5|3478.5|3483.8|3477.8|6
1656002580000|2022-06-23 16:43:00|3484.5|3478.5|3484.3|3478.3|3484.5|3478.5|3484.1|3478.1|4
1656002590000|2022-06-23 16:43:10|3484.5|3478.5|3486|3480|3486.6|3480.6|3484.5|3478.5|5
1656002600000|2022-06-23 16:43:20|3486.6|3480.6|3485.8|3479.8|3486.6|3480.6|3485.8|3479.8|3
1656002610000|2022-06-23 16:43:30|3486.3|3480.3|3484.8|3478.8|3486.8|3480.8|3484.8|3478.8|10
1656002620000|2022-06-23 16:43:40|3484.5|3478.5|3485.8|3479.8|3485.8|3479.8|3484.5|3478.5|9
1656002630000|2022-06-23 16:43:50|3485.5|3479.5|3485.8|3479.8|3485.8|3479.8|3485.5|3479.5|2
1656002640000|2022-06-23 16:44:00|3485.5|3479.5|3484.9|3478.9|3485.5|3479.5|3484.9|3478.9|3
1656002650000|2022-06-23 16:44:10|3484.6|3478.6|3483|3477|3484.6|3478.6|3483|3477|6
1656002660000|2022-06-23 16:44:20|3483.8|3477.8|3484.5|3478.5|3484.5|3478.5|3483.5|3477.5|6
1656002670000|2022-06-23 16:44:30|3484.3|3478.3|3484.5|3478.5|3484.5|3478.5|3484.3|3478.3|6
1656002680000|2022-06-23 16:44:40|3485.3|3479.3|3484.8|3478.8|3485.6|3479.6|3484.5|3478.5|15
1656002690000|2022-06-23 16:44:50|3484.3|3478.3|3483.5|3477.5|3484.5|3478.5|3483.5|3477.5|8
1656002700000|2022-06-23 16:45:00|3482.9|3476.9|3482.6|3476.6|3482.9|3476.9|3482.6|3476.6|2
1656002710000|2022-06-23 16:45:10|3483.3|3477.3|3483.3|3477.3|3483.5|3477.5|3483.3|3477.3|3
1656002720000|2022-06-23 16:45:20|3483.4|3477.4|3484.3|3478.3|3484.9|3478.9|3483.4|3477.4|11
1656002740000|2022-06-23 16:45:40|3483.8|3477.8|3483.8|3477.8|3484.3|3478.3|3483.3|3477.3|7
1656002750000|2022-06-23 16:45:50|3483.3|3477.3|3483.5|3477.5|3484.3|3478.3|3483.3|3477.3|6
1656002770000|2022-06-23 16:46:10|3484.3|3478.3|3482.9|3476.9|3484.3|3478.3|3482.9|3476.9|2
1656002780000|2022-06-23 16:46:20|3482.8|3476.8|3482.8|3476.8|3483.5|3477.5|3482.3|3476.3|8
1656002790000|2022-06-23 16:46:30|3483.5|3477.5|3482.8|3476.8|3483.5|3477.5|3482.8|3476.8|2
1656002800000|2022-06-23 16:46:40|3482.5|3476.5|3483.3|3477.3|3483.5|3477.5|3482.5|3476.5|5
1656002810000|2022-06-23 16:46:50|3482.3|3476.3|3483.1|3477.1|3483.8|3477.8|3482.3|3476.3|12
1656002820000|2022-06-23 16:47:00|3482.9|3476.9|3483.3|3477.3|3483.5|3477.5|3482.5|3476.5|18
1656002830000|2022-06-23 16:47:10|3482.8|3476.8|3483.3|3477.3|3483.3|3477.3|3482.3|3476.3|10
1656002840000|2022-06-23 16:47:20|3483|3477|3482.5|3476.5|3483|3477|3482.5|3476.5|3
1656002850000|2022-06-23 16:47:30|3483|3477|3484.3|3478.3|3484.3|3478.3|3483|3477|8
1656002860000|2022-06-23 16:47:40|3484.5|3478.5|3484.5|3478.5|3484.5|3478.5|3484.5|3478.5|1
1656002870000|2022-06-23 16:47:50|3485.5|3479.5|3484.9|3478.9|3485.8|3479.8|3484.9|3478.9|4
1656002880000|2022-06-23 16:48:00|3485.4|3479.4|3485.4|3479.4|3486|3480|3485.1|3479.1|5
1656002890000|2022-06-23 16:48:10|3485.1|3479.1|3484.5|3478.5|3486.3|3480.3|3484.5|3478.5|8
1656002900000|2022-06-23 16:48:20|3484.3|3478.3|3486.3|3480.3|3487.8|3481.8|3484.3|3478.3|11
1656002910000|2022-06-23 16:48:30|3486|3480|3486.3|3480.3|3486.3|3480.3|3485|3479|9
1656002920000|2022-06-23 16:48:40|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|1
1656002930000|2022-06-23 16:48:50|3486.3|3480.3|3483.9|3477.9|3486.5|3480.5|3483.8|3477.8|7
1656002940000|2022-06-23 16:49:00|3485.3|3479.3|3485.3|3479.3|3485.8|3479.8|3484.5|3478.5|5
1656002950000|2022-06-23 16:49:10|3486|3480|3483.5|3477.5|3486|3480|3483.3|3477.3|9
1656002960000|2022-06-23 16:49:20|3483.3|3477.3|3483.5|3477.5|3484.3|3478.3|3483|3477|6
1656002970000|2022-06-23 16:49:30|3483.3|3477.3|3483.5|3477.5|3484.5|3478.5|3483.3|3477.3|7
1656002980000|2022-06-23 16:49:40|3484.3|3478.3|3483.8|3477.8|3485|3479|3483.5|3477.5|14
1656002990000|2022-06-23 16:49:50|3484.3|3478.3|3484.6|3478.6|3484.6|3478.6|3483.5|3477.5|6
1656003000000|2022-06-23 16:50:00|3484.3|3478.3|3484|3478|3484.5|3478.5|3483.4|3477.4|8
1656003010000|2022-06-23 16:50:10|3484.3|3478.3|3483.3|3477.3|3484.3|3478.3|3483|3477|5
1656003020000|2022-06-23 16:50:20|3483.5|3477.5|3483.3|3477.3|3483.5|3477.5|3483.3|3477.3|4
1656003030000|2022-06-23 16:50:30|3482.5|3476.5|3483|3477|3483.3|3477.3|3482.5|3476.5|5
1656003040000|2022-06-23 16:50:40|3483.8|3477.8|3484|3478|3484|3478|3482.9|3476.9|12
1656003050000|2022-06-23 16:50:50|3483.4|3477.4|3484|3478|3484.5|3478.5|3483.4|3477.4|8
1656003060000|2022-06-23 16:51:00|3483.4|3477.4|3483|3477|3484|3478|3482.5|3476.5|7
1656003070000|2022-06-23 16:51:10|3482.5|3476.5|3483.3|3477.3|3483.3|3477.3|3482.5|3476.5|6
1656003080000|2022-06-23 16:51:20|3483.9|3477.9|3483.5|3477.5|3483.9|3477.9|3483.5|3477.5|2
1656003090000|2022-06-23 16:51:30|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|1
1656003100000|2022-06-23 16:51:40|3483.5|3477.5|3484|3478|3484|3478|3483.5|3477.5|8
1656003110000|2022-06-23 16:51:50|3483.8|3477.8|3482.5|3476.5|3484.3|3478.3|3482.5|3476.5|11
1656003130000|2022-06-23 16:52:10|3482.4|3476.4|3482.5|3476.5|3482.5|3476.5|3482.4|3476.4|2
1656003140000|2022-06-23 16:52:20|3481.8|3475.8|3480.9|3474.9|3481.8|3475.8|3480.5|3474.5|4
1656003150000|2022-06-23 16:52:30|3481|3475|3481|3475|3481|3475|3481|3475|1
1656003160000|2022-06-23 16:52:40|3481.3|3475.3|3481|3475|3481.4|3475.4|3480.9|3474.9|5
1656003170000|2022-06-23 16:52:50|3481.3|3475.3|3481.8|3475.8|3481.8|3475.8|3481.3|3475.3|2
1656003180000|2022-06-23 16:53:00|3481|3475|3480.8|3474.8|3481|3475|3480.8|3474.8|2
1656003190000|2022-06-23 16:53:10|3480.5|3474.5|3480|3474|3480.9|3474.9|3480|3474|4
1656003200000|2022-06-23 16:53:20|3480.3|3474.3|3481.1|3475.1|3481.1|3475.1|3480.3|3474.3|7
1656003210000|2022-06-23 16:53:30|3481|3475|3479|3473|3481.1|3475.1|3479|3473|10
1656003220000|2022-06-23 16:53:40|3478.9|3472.9|3479|3473|3479|3473|3478.9|3472.9|2
1656003230000|2022-06-23 16:53:50|3478.6|3472.6|3479.3|3473.3|3479.3|3473.3|3478.6|3472.6|4
1656003240000|2022-06-23 16:54:00|3479.5|3473.5|3479.8|3473.8|3479.8|3473.8|3479.5|3473.5|2
1656003260000|2022-06-23 16:54:20|3480|3474|3478.6|3472.6|3480|3474|3478.5|3472.5|4
1656003270000|2022-06-23 16:54:30|3478.5|3472.5|3478|3472|3478.5|3472.5|3477.8|3471.8|4
1656003280000|2022-06-23 16:54:40|3477.8|3471.8|3477.8|3471.8|3478|3472|3477.3|3471.3|9
1656003290000|2022-06-23 16:54:50|3478|3472|3477.8|3471.8|3478|3472|3477.8|3471.8|2
1656003300000|2022-06-23 16:55:00|3478|3472|3478|3472|3478|3472|3478|3472|1
1656003310000|2022-06-23 16:55:10|3478.3|3472.3|3480.6|3474.6|3481|3475|3478.3|3472.3|7
1656003320000|2022-06-23 16:55:20|3481.1|3475.1|3482.3|3476.3|3482.3|3476.3|3481.1|3475.1|4
1656003330000|2022-06-23 16:55:30|3483.3|3477.3|3483|3477|3483.3|3477.3|3482.8|3476.8|5
1656003350000|2022-06-23 16:55:50|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|1
1656003360000|2022-06-23 16:56:00|3483.4|3477.4|3485|3479|3485.4|3479.4|3483.4|3477.4|7
1656003380000|2022-06-23 16:56:20|3485.8|3479.8|3484.5|3478.5|3486.1|3480.1|3484.5|3478.5|5
1656003390000|2022-06-23 16:56:30|3484.6|3478.6|3484.5|3478.5|3485|3479|3484.5|3478.5|4
1656003400000|2022-06-23 16:56:40|3484.8|3478.8|3483.6|3477.6|3484.8|3478.8|3483.6|3477.6|3
1656003410000|2022-06-23 16:56:50|3483.5|3477.5|3483.5|3477.5|3483.8|3477.8|3483.4|3477.4|5
1656003420000|2022-06-23 16:57:00|3483.8|3477.8|3485|3479|3485|3479|3483.8|3477.8|5
1656003430000|2022-06-23 16:57:10|3484.8|3478.8|3484.6|3478.6|3484.8|3478.8|3484.4|3478.4|4
1656003440000|2022-06-23 16:57:20|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|1
1656003450000|2022-06-23 16:57:30|3485|3479|3485|3479|3485|3479|3485|3479|1
1656003460000|2022-06-23 16:57:40|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|1
1656003480000|2022-06-23 16:58:00|3484.6|3478.6|3484.1|3478.1|3484.6|3478.6|3483.8|3477.8|6
1656003490000|2022-06-23 16:58:10|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.5|3477.5|5
1656003500000|2022-06-23 16:58:20|3483.5|3477.5|3483.9|3477.9|3483.9|3477.9|3483.5|3477.5|2
1656003510000|2022-06-23 16:58:30|3483.6|3477.6|3484|3478|3484|3478|3483.6|3477.6|5
1656003520000|2022-06-23 16:58:40|3484.5|3478.5|3484.5|3478.5|3484.5|3478.5|3484.5|3478.5|1
1656003530000|2022-06-23 16:58:50|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|1
1656003540000|2022-06-23 16:59:00|3483.6|3477.6|3482.6|3476.6|3483.6|3477.6|3482.3|3476.3|8
1656003550000|2022-06-23 16:59:10|3481.8|3475.8|3479.9|3473.9|3481.8|3475.8|3479.9|3473.9|5
1656003560000|2022-06-23 16:59:20|3480|3474|3479.1|3473.1|3480.1|3474.1|3479.1|3473.1|13
1656028920000|2022-06-24 00:02:00|3495.4|3489.4|3501.9|3495.9|3501.9|3495.9|3495.4|3489.4|6
1656028930000|2022-06-24 00:02:10|3502.3|3496.3|3503.5|3497.5|3503.5|3497.5|3502.1|3496.1|6
1656028940000|2022-06-24 00:02:20|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|1
1656028950000|2022-06-24 00:02:30|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1656028980000|2022-06-24 00:03:00|3502.8|3496.8|3499.9|3493.9|3502.8|3496.8|3499.9|3493.9|3
1656029000000|2022-06-24 00:03:20|3498.1|3492.1|3499.6|3493.6|3499.6|3493.6|3498.1|3492.1|3
1656029010000|2022-06-24 00:03:30|3499.9|3493.9|3501.1|3495.1|3501.1|3495.1|3499.9|3493.9|2
1656029020000|2022-06-24 00:03:40|3501.4|3495.4|3499.1|3493.1|3501.4|3495.4|3499.1|3493.1|4
1656029030000|2022-06-24 00:03:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1656029050000|2022-06-24 00:04:10|3499.1|3493.1|3500.6|3494.6|3500.6|3494.6|3499.1|3493.1|2
1656029080000|2022-06-24 00:04:40|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3500.4|3494.4|2
1656029090000|2022-06-24 00:04:50|3501.4|3495.4|3501.6|3495.6|3501.6|3495.6|3501.4|3495.4|2
1656029110000|2022-06-24 00:05:10|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1656029190000|2022-06-24 00:06:30|3501.6|3495.6|3499.4|3493.4|3501.6|3495.6|3499.4|3493.4|2
1656029200000|2022-06-24 00:06:40|3499.1|3493.1|3500.4|3494.4|3500.9|3494.9|3499.1|3493.1|4
1656029270000|2022-06-24 00:07:50|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1656029280000|2022-06-24 00:08:00|3500.4|3494.4|3502.1|3496.1|3502.1|3496.1|3500.4|3494.4|4
1656029290000|2022-06-24 00:08:10|3502.4|3496.4|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|2
1656029310000|2022-06-24 00:08:30|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1656029340000|2022-06-24 00:09:00|3501.9|3495.9|3501.6|3495.6|3501.9|3495.9|3501.6|3495.6|2
1656029380000|2022-06-24 00:09:40|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3501.9|3495.9|2
1656029400000|2022-06-24 00:10:00|3502.4|3496.4|3501.9|3495.9|3502.4|3496.4|3501.9|3495.9|3
1656029430000|2022-06-24 00:10:30|3501.6|3495.6|3501.9|3495.9|3501.9|3495.9|3501.4|3495.4|3
1656029510000|2022-06-24 00:11:50|3503|3497|3505.3|3499.3|3505.3|3499.3|3503|3497|2
1656029530000|2022-06-24 00:12:10|3505.5|3499.5|3506.4|3500.4|3506.4|3500.4|3505.5|3499.5|2
1656029550000|2022-06-24 00:12:30|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656029630000|2022-06-24 00:13:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656029670000|2022-06-24 00:14:30|3506.1|3500.1|3507.1|3501.1|3507.1|3501.1|3505.6|3499.6|4
1656029690000|2022-06-24 00:14:50|3506.4|3500.4|3506.1|3500.1|3506.4|3500.4|3506.1|3500.1|2
1656029700000|2022-06-24 00:15:00|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.9|3499.9|3
1656029740000|2022-06-24 00:15:40|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|2
1656029750000|2022-06-24 00:15:50|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656029820000|2022-06-24 00:17:00|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|2
1656029850000|2022-06-24 00:17:30|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1656029900000|2022-06-24 00:18:20|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1656029910000|2022-06-24 00:18:30|3505|3499|3504.9|3498.9|3505|3499|3504.9|3498.9|2
1656029930000|2022-06-24 00:18:50|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|2
1656029990000|2022-06-24 00:19:50|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1656030000000|2022-06-24 00:20:00|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656030070000|2022-06-24 00:21:10|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656030080000|2022-06-24 00:21:20|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656030130000|2022-06-24 00:22:10|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1656030210000|2022-06-24 00:23:30|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.1|3500.1|3
1656030220000|2022-06-24 00:23:40|3506.1|3500.1|3505.1|3499.1|3506.1|3500.1|3505.1|3499.1|3
1656030230000|2022-06-24 00:23:50|3505.4|3499.4|3505.1|3499.1|3505.4|3499.4|3505.1|3499.1|2
1656030240000|2022-06-24 00:24:00|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1656030250000|2022-06-24 00:24:10|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|2
1656030280000|2022-06-24 00:24:40|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1656030290000|2022-06-24 00:24:50|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1656030370000|2022-06-24 00:26:10|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1656030400000|2022-06-24 00:26:40|3504.6|3498.6|3505.4|3499.4|3505.6|3499.6|3504.6|3498.6|3
1656030410000|2022-06-24 00:26:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1656030710000|2022-06-24 00:31:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656030720000|2022-06-24 00:32:00|3504.9|3498.9|3505.1|3499.1|3505.4|3499.4|3504.9|3498.9|4
1656030820000|2022-06-24 00:33:40|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|3
1656030830000|2022-06-24 00:33:50|3505.9|3499.9|3506.6|3500.6|3506.6|3500.6|3505.6|3499.6|4
1656030840000|2022-06-24 00:34:00|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1656030900000|2022-06-24 00:35:00|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.6|3499.6|3
1656030980000|2022-06-24 00:36:20|3506.1|3500.1|3506.1|3500.1|3506.4|3500.4|3505.9|3499.9|4
1656031000000|2022-06-24 00:36:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1656031080000|2022-06-24 00:38:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|3
1656031110000|2022-06-24 00:38:30|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1656031120000|2022-06-24 00:38:40|3504.3|3498.3|3504.4|3498.4|3504.5|3498.5|3504.1|3498.1|5
1656031130000|2022-06-24 00:38:50|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1656031140000|2022-06-24 00:39:00|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656031160000|2022-06-24 00:39:20|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1656031170000|2022-06-24 00:39:30|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656031180000|2022-06-24 00:39:40|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1656031230000|2022-06-24 00:40:30|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656031490000|2022-06-24 00:44:50|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1656031500000|2022-06-24 00:45:00|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1656031560000|2022-06-24 00:46:00|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|2
1656031570000|2022-06-24 00:46:10|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1656031620000|2022-06-24 00:47:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1656031700000|2022-06-24 00:48:20|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|2
1656031740000|2022-06-24 00:49:00|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1656031750000|2022-06-24 00:49:10|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656031810000|2022-06-24 00:50:10|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1656031840000|2022-06-24 00:50:40|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656031860000|2022-06-24 00:51:00|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1656032040000|2022-06-24 00:54:00|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656032090000|2022-06-24 00:54:50|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1656032100000|2022-06-24 00:55:00|3504.4|3498.4|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|2
1656032110000|2022-06-24 00:55:10|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1656032120000|2022-06-24 00:55:20|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1656032130000|2022-06-24 00:55:30|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|3
1656032160000|2022-06-24 00:56:00|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1656032290000|2022-06-24 00:58:10|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1656032300000|2022-06-24 00:58:20|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1656032310000|2022-06-24 00:58:30|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656032320000|2022-06-24 00:58:40|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1656032330000|2022-06-24 00:58:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656032340000|2022-06-24 00:59:00|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|3
1656032370000|2022-06-24 00:59:30|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656032380000|2022-06-24 00:59:40|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1656032390000|2022-06-24 00:59:50|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1656032400000|2022-06-24 01:00:00|3505.1|3499.1|3507.9|3501.9|3508.1|3502.1|3504.1|3498.1|14
1656032410000|2022-06-24 01:00:10|3508.1|3502.1|3510.1|3504.1|3511.4|3505.4|3507.9|3501.9|15
1656032420000|2022-06-24 01:00:20|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|4
1656032430000|2022-06-24 01:00:30|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1656032440000|2022-06-24 01:00:40|3510.4|3504.4|3511.1|3505.1|3511.1|3505.1|3509.9|3503.9|7
1656032450000|2022-06-24 01:00:50|3510.6|3504.6|3510.9|3504.9|3511.6|3505.6|3510.6|3504.6|5
1656032460000|2022-06-24 01:01:00|3510.6|3504.6|3507.4|3501.4|3510.6|3504.6|3507.4|3501.4|10
1656032470000|2022-06-24 01:01:10|3507.1|3501.1|3504.6|3498.6|3507.1|3501.1|3504.4|3498.4|18
1656032480000|2022-06-24 01:01:20|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1656032490000|2022-06-24 01:01:30|3503.6|3497.6|3503.4|3497.4|3504.6|3498.6|3502.9|3496.9|14
1656032500000|2022-06-24 01:01:40|3503.1|3497.1|3504.9|3498.9|3504.9|3498.9|3503.1|3497.1|7
1656032510000|2022-06-24 01:01:50|3505.1|3499.1|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|2
1656032520000|2022-06-24 01:02:00|3505.9|3499.9|3506.6|3500.6|3507.1|3501.1|3505.9|3499.9|5
1656032530000|2022-06-24 01:02:10|3506.9|3500.9|3507.1|3501.1|3507.4|3501.4|3506.6|3500.6|8
1656032540000|2022-06-24 01:02:20|3506.9|3500.9|3504.1|3498.1|3507.1|3501.1|3504.1|3498.1|19
1656032550000|2022-06-24 01:02:30|3504.6|3498.6|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|3
1656032560000|2022-06-24 01:02:40|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.4|3497.4|11
1656032570000|2022-06-24 01:02:50|3503.9|3497.9|3504.4|3498.4|3504.4|3498.4|3503.9|3497.9|3
1656032580000|2022-06-24 01:03:00|3504.1|3498.1|3504.4|3498.4|3504.4|3498.4|3503.9|3497.9|3
1656032590000|2022-06-24 01:03:10|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1656032600000|2022-06-24 01:03:20|3504.6|3498.6|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|6
1656032610000|2022-06-24 01:03:30|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1656032620000|2022-06-24 01:03:40|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656032690000|2022-06-24 01:04:50|3503.9|3497.9|3503.6|3497.6|3503.9|3497.9|3503.6|3497.6|2
1656032700000|2022-06-24 01:05:00|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1656032710000|2022-06-24 01:05:10|3504.4|3498.4|3503.9|3497.9|3504.4|3498.4|3503.6|3497.6|5
1656032720000|2022-06-24 01:05:20|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656032740000|2022-06-24 01:05:40|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1656032750000|2022-06-24 01:05:50|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|4
1656032760000|2022-06-24 01:06:00|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1656032770000|2022-06-24 01:06:10|3503.4|3497.4|3503.9|3497.9|3503.9|3497.9|3503.4|3497.4|6
1656032820000|2022-06-24 01:07:00|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1656032850000|2022-06-24 01:07:30|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|2
1656032860000|2022-06-24 01:07:40|3504.9|3498.9|3505.4|3499.4|3505.4|3499.4|3504.6|3498.6|7
1656032870000|2022-06-24 01:07:50|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3504.6|3498.6|5
1656032880000|2022-06-24 01:08:00|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.4|3498.4|8
1656032890000|2022-06-24 01:08:10|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|2
1656032900000|2022-06-24 01:08:20|3505.1|3499.1|3506.6|3500.6|3506.6|3500.6|3505.1|3499.1|5
1656032910000|2022-06-24 01:08:30|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.9|3499.9|4
1656032920000|2022-06-24 01:08:40|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3505.9|3499.9|4
1656032930000|2022-06-24 01:08:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|5
1656032940000|2022-06-24 01:09:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656032950000|2022-06-24 01:09:10|3506.9|3500.9|3508.4|3502.4|3508.6|3502.6|3506.9|3500.9|3
1656032960000|2022-06-24 01:09:20|3508.9|3502.9|3509.9|3503.9|3509.9|3503.9|3508.6|3502.6|5
1656032970000|2022-06-24 01:09:30|3509.6|3503.6|3510.4|3504.4|3510.6|3504.6|3508.9|3502.9|12
1656032980000|2022-06-24 01:09:40|3510.6|3504.6|3509.9|3503.9|3511.1|3505.1|3509.9|3503.9|10
1656032990000|2022-06-24 01:09:50|3509.6|3503.6|3511.1|3505.1|3511.4|3505.4|3509.6|3503.6|7
1656033000000|2022-06-24 01:10:00|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3509.1|3503.1|7
1656033010000|2022-06-24 01:10:10|3510.9|3504.9|3510.4|3504.4|3511.4|3505.4|3510.4|3504.4|5
1656033020000|2022-06-24 01:10:20|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3508.9|3502.9|4
1656033030000|2022-06-24 01:10:30|3509.6|3503.6|3511.1|3505.1|3511.1|3505.1|3508.6|3502.6|10
1656033040000|2022-06-24 01:10:40|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|3
1656033050000|2022-06-24 01:10:50|3511.6|3505.6|3511.1|3505.1|3511.9|3505.9|3511.1|3505.1|5
1656033060000|2022-06-24 01:11:00|3510.9|3504.9|3509.9|3503.9|3511.4|3505.4|3509.6|3503.6|8
1656033070000|2022-06-24 01:11:10|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3509.4|3503.4|6
1656033080000|2022-06-24 01:11:20|3510.1|3504.1|3511.4|3505.4|3511.4|3505.4|3510.1|3504.1|4
1656033090000|2022-06-24 01:11:30|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|2
1656033110000|2022-06-24 01:11:50|3511.6|3505.6|3510.1|3504.1|3511.6|3505.6|3510.1|3504.1|4
1656033120000|2022-06-24 01:12:00|3509.6|3503.6|3511.1|3505.1|3511.1|3505.1|3509.6|3503.6|4
1656033130000|2022-06-24 01:12:10|3510.9|3504.9|3510.6|3504.6|3510.9|3504.9|3509.6|3503.6|8
1656033140000|2022-06-24 01:12:20|3510.4|3504.4|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|7
1656033160000|2022-06-24 01:12:40|3509.4|3503.4|3509.9|3503.9|3510.1|3504.1|3509.4|3503.4|5
1656033170000|2022-06-24 01:12:50|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1656033190000|2022-06-24 01:13:10|3511.1|3505.1|3511.6|3505.6|3511.6|3505.6|3511.1|3505.1|2
1656033200000|2022-06-24 01:13:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1656033210000|2022-06-24 01:13:30|3512.1|3506.1|3513.9|3507.9|3513.9|3507.9|3512.1|3506.1|3
1656033220000|2022-06-24 01:13:40|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1656033240000|2022-06-24 01:14:00|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1656033280000|2022-06-24 01:14:40|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1656033300000|2022-06-24 01:15:00|3514.9|3508.9|3516.9|3510.9|3516.9|3510.9|3514.9|3508.9|4
1656033310000|2022-06-24 01:15:10|3517.1|3511.1|3517.6|3511.6|3517.6|3511.6|3516.9|3510.9|4
1656033320000|2022-06-24 01:15:20|3518.1|3512.1|3518.9|3512.9|3518.9|3512.9|3517.9|3511.9|5
1656033340000|2022-06-24 01:15:40|3519.1|3513.1|3519.4|3513.4|3519.6|3513.6|3519.1|3513.1|5
1656033350000|2022-06-24 01:15:50|3520.3|3514.3|3521.8|3515.8|3521.8|3515.8|3520.3|3514.3|4
1656033360000|2022-06-24 01:16:00|3521.6|3515.6|3521.8|3515.8|3521.8|3515.8|3521.6|3515.6|2
1656033370000|2022-06-24 01:16:10|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|6
1656033390000|2022-06-24 01:16:30|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.4|3515.4|10
1656033400000|2022-06-24 01:16:40|3521.6|3515.6|3522.1|3516.1|3522.1|3516.1|3521.6|3515.6|5
1656033410000|2022-06-24 01:16:50|3521.9|3515.9|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|3
1656033420000|2022-06-24 01:17:00|3522.1|3516.1|3520.6|3514.6|3522.1|3516.1|3520.4|3514.4|7
1656033430000|2022-06-24 01:17:10|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1656033440000|2022-06-24 01:17:20|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1656033450000|2022-06-24 01:17:30|3521.1|3515.1|3521.6|3515.6|3521.9|3515.9|3521.1|3515.1|5
1656033460000|2022-06-24 01:17:40|3521.9|3515.9|3521.9|3515.9|3522.1|3516.1|3521.4|3515.4|13
1656033470000|2022-06-24 01:17:50|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|7
1656033480000|2022-06-24 01:18:00|3521.9|3515.9|3521.4|3515.4|3522.1|3516.1|3521.4|3515.4|9
1656033490000|2022-06-24 01:18:10|3521.9|3515.9|3519.4|3513.4|3522.1|3516.1|3519.4|3513.4|12
1656033500000|2022-06-24 01:18:20|3518.4|3512.4|3517.6|3511.6|3519.4|3513.4|3517.4|3511.4|11
1656033510000|2022-06-24 01:18:30|3517.9|3511.9|3517.6|3511.6|3517.9|3511.9|3517.4|3511.4|4
1656033530000|2022-06-24 01:18:50|3517.9|3511.9|3518.6|3512.6|3518.6|3512.6|3517.9|3511.9|3
1656033540000|2022-06-24 01:19:00|3518.9|3512.9|3518.1|3512.1|3519.6|3513.6|3518.1|3512.1|10
1656033550000|2022-06-24 01:19:10|3517.9|3511.9|3517.1|3511.1|3518.4|3512.4|3516.9|3510.9|17
1656033560000|2022-06-24 01:19:20|3517.9|3511.9|3517.9|3511.9|3518.4|3512.4|3517.1|3511.1|5
1656033570000|2022-06-24 01:19:30|3517.4|3511.4|3517.6|3511.6|3518.1|3512.1|3517.1|3511.1|10
1656033580000|2022-06-24 01:19:40|3518.1|3512.1|3517.9|3511.9|3518.6|3512.6|3516.4|3510.4|15
1656033590000|2022-06-24 01:19:50|3518.1|3512.1|3518.9|3512.9|3518.9|3512.9|3517.6|3511.6|6
1656033600000|2022-06-24 01:20:00|3517.9|3511.9|3516.1|3510.1|3517.9|3511.9|3516.1|3510.1|6
1656033610000|2022-06-24 01:20:10|3516.6|3510.6|3515.6|3509.6|3516.6|3510.6|3515.4|3509.4|9
1656033620000|2022-06-24 01:20:20|3515.9|3509.9|3514.4|3508.4|3517.1|3511.1|3514.4|3508.4|13
1656033630000|2022-06-24 01:20:30|3514.9|3508.9|3514.1|3508.1|3516.6|3510.6|3513.6|3507.6|8
1656033640000|2022-06-24 01:20:40|3513.9|3507.9|3514.4|3508.4|3516.1|3510.1|3513.9|3507.9|18
1656033650000|2022-06-24 01:20:50|3514.1|3508.1|3513.1|3507.1|3515.1|3509.1|3513.1|3507.1|11
1656033660000|2022-06-24 01:21:00|3514.1|3508.1|3514.9|3508.9|3515.6|3509.6|3514.1|3508.1|7
1656033670000|2022-06-24 01:21:10|3513.6|3507.6|3513.1|3507.1|3514.4|3508.4|3513.1|3507.1|7
1656033680000|2022-06-24 01:21:20|3512.4|3506.4|3511.9|3505.9|3513.9|3507.9|3511.9|3505.9|8
1656033690000|2022-06-24 01:21:30|3512.6|3506.6|3512.9|3506.9|3512.9|3506.9|3510.4|3504.4|14
1656033700000|2022-06-24 01:21:40|3511.1|3505.1|3513|3507|3513.3|3507.3|3510.9|3504.9|12
1656033720000|2022-06-24 01:22:00|3514.1|3508.1|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|2
1656033730000|2022-06-24 01:22:10|3514.6|3508.6|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|3
1656033740000|2022-06-24 01:22:20|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3515.6|3509.6|4
1656033750000|2022-06-24 01:22:30|3515.6|3509.6|3514.9|3508.9|3515.6|3509.6|3514.9|3508.9|3
1656033760000|2022-06-24 01:22:40|3514.4|3508.4|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|2
1656033770000|2022-06-24 01:22:50|3514.4|3508.4|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|11
1656033780000|2022-06-24 01:23:00|3514.6|3508.6|3514.9|3508.9|3515.1|3509.1|3513.9|3507.9|8
1656033790000|2022-06-24 01:23:10|3515.1|3509.1|3515.4|3509.4|3516.6|3510.6|3514.6|3508.6|13
1656033800000|2022-06-24 01:23:20|3515.6|3509.6|3514.9|3508.9|3515.9|3509.9|3514.9|3508.9|7
1656033810000|2022-06-24 01:23:30|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1656033820000|2022-06-24 01:23:40|3515.6|3509.6|3515.4|3509.4|3515.6|3509.6|3515.1|3509.1|6
1656033830000|2022-06-24 01:23:50|3515.1|3509.1|3515.1|3509.1|3515.6|3509.6|3515.1|3509.1|11
1656033840000|2022-06-24 01:24:00|3515.4|3509.4|3515.4|3509.4|3515.6|3509.6|3515.1|3509.1|5
1656033850000|2022-06-24 01:24:10|3515.6|3509.6|3515.4|3509.4|3516.4|3510.4|3515.4|3509.4|14
1656033860000|2022-06-24 01:24:20|3516.4|3510.4|3515.4|3509.4|3516.4|3510.4|3515.4|3509.4|2
1656033880000|2022-06-24 01:24:40|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.4|3509.4|9
1656033890000|2022-06-24 01:24:50|3515.9|3509.9|3515.6|3509.6|3516.4|3510.4|3515.6|3509.6|11
1656033900000|2022-06-24 01:25:00|3515.4|3509.4|3515.9|3509.9|3516.1|3510.1|3515.4|3509.4|12
1656033910000|2022-06-24 01:25:10|3516.4|3510.4|3515.6|3509.6|3516.4|3510.4|3515.6|3509.6|9
1656033920000|2022-06-24 01:25:20|3515.4|3509.4|3515.4|3509.4|3515.6|3509.6|3515.4|3509.4|5
1656033930000|2022-06-24 01:25:30|3515.6|3509.6|3516.6|3510.6|3516.6|3510.6|3515.6|3509.6|10
1656033940000|2022-06-24 01:25:40|3517.4|3511.4|3515.9|3509.9|3517.6|3511.6|3515.9|3509.9|8
1656033950000|2022-06-24 01:25:50|3516.4|3510.4|3517.1|3511.1|3518.1|3512.1|3516.1|3510.1|19
1656033960000|2022-06-24 01:26:00|3517.4|3511.4|3517.6|3511.6|3518.6|3512.6|3517.1|3511.1|14
1656033970000|2022-06-24 01:26:10|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3517.6|3511.6|4
1656033980000|2022-06-24 01:26:20|3518.6|3512.6|3518.6|3512.6|3518.9|3512.9|3518.4|3512.4|6
1656033990000|2022-06-24 01:26:30|3517.9|3511.9|3518.9|3512.9|3518.9|3512.9|3517.6|3511.6|13
1656034000000|2022-06-24 01:26:40|3518.1|3512.1|3519.4|3513.4|3519.9|3513.9|3517.6|3511.6|12
1656034010000|2022-06-24 01:26:50|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|7
1656034020000|2022-06-24 01:27:00|3519.4|3513.4|3519.4|3513.4|3520.9|3514.9|3519.4|3513.4|8
1656034030000|2022-06-24 01:27:10|3519.6|3513.6|3519.9|3513.9|3519.9|3513.9|3519.4|3513.4|6
1656034040000|2022-06-24 01:27:20|3518.4|3512.4|3519.6|3513.6|3519.6|3513.6|3518.4|3512.4|3
1656034050000|2022-06-24 01:27:30|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1656034060000|2022-06-24 01:27:40|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1656034070000|2022-06-24 01:27:50|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|4
1656034080000|2022-06-24 01:28:00|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.1|3515.1|10
1656034090000|2022-06-24 01:28:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.1|3515.1|12
1656034100000|2022-06-24 01:28:20|3521.4|3515.4|3520.9|3514.9|3521.6|3515.6|3520.9|3514.9|8
1656034120000|2022-06-24 01:28:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1656034130000|2022-06-24 01:28:50|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1656034150000|2022-06-24 01:29:10|3522.1|3516.1|3522.1|3516.1|3522.4|3516.4|3522.1|3516.1|5
1656034160000|2022-06-24 01:29:20|3522.4|3516.4|3522.1|3516.1|3522.4|3516.4|3521.9|3515.9|8
1656034170000|2022-06-24 01:29:30|3521.4|3515.4|3522.4|3516.4|3522.4|3516.4|3521.4|3515.4|10
1656034180000|2022-06-24 01:29:40|3521.6|3515.6|3521.6|3515.6|3522.4|3516.4|3521.6|3515.6|5
1656034190000|2022-06-24 01:29:50|3522.4|3516.4|3523.9|3517.9|3525.4|3519.4|3521.9|3515.9|7
1656034200000|2022-06-24 01:30:00|3524.4|3518.4|3523.9|3517.9|3525.1|3519.1|3523.1|3517.1|19
1656034210000|2022-06-24 01:30:10|3523.6|3517.6|3522.4|3516.4|3524.1|3518.1|3522.4|3516.4|12
1656034220000|2022-06-24 01:30:20|3522.1|3516.1|3519.9|3513.9|3522.1|3516.1|3519.9|3513.9|5
1656034230000|2022-06-24 01:30:30|3520.6|3514.6|3519.4|3513.4|3521.1|3515.1|3519.4|3513.4|7
1656034240000|2022-06-24 01:30:40|3519.1|3513.1|3519.6|3513.6|3519.9|3513.9|3518.6|3512.6|6
1656034250000|2022-06-24 01:30:50|3518.6|3512.6|3519|3513|3519|3513|3518.5|3512.5|6
1656034260000|2022-06-24 01:31:00|3519.4|3513.4|3520.4|3514.4|3520.6|3514.6|3519.4|3513.4|14
1656034270000|2022-06-24 01:31:10|3519.9|3513.9|3520.6|3514.6|3520.6|3514.6|3519.6|3513.6|11
1656034280000|2022-06-24 01:31:20|3521.1|3515.1|3521.6|3515.6|3521.6|3515.6|3519.9|3513.9|11
1656034290000|2022-06-24 01:31:30|3522.1|3516.1|3522.1|3516.1|3522.4|3516.4|3522.1|3516.1|3
1656034300000|2022-06-24 01:31:40|3521.9|3515.9|3520.4|3514.4|3521.9|3515.9|3519.9|3513.9|8
1656034310000|2022-06-24 01:31:50|3520.6|3514.6|3520.9|3514.9|3521.4|3515.4|3520.1|3514.1|11
1656034320000|2022-06-24 01:32:00|3520.4|3514.4|3520.1|3514.1|3520.9|3514.9|3519.4|3513.4|9
1656034330000|2022-06-24 01:32:10|3519.4|3513.4|3519.6|3513.6|3519.9|3513.9|3519.1|3513.1|11
1656034340000|2022-06-24 01:32:20|3519.9|3513.9|3520.4|3514.4|3520.4|3514.4|3519.6|3513.6|5
1656034360000|2022-06-24 01:32:40|3520.6|3514.6|3521.9|3515.9|3522.1|3516.1|3520.6|3514.6|9
1656034370000|2022-06-24 01:32:50|3522.4|3516.4|3521.6|3515.6|3522.9|3516.9|3521.4|3515.4|12
1656034380000|2022-06-24 01:33:00|3521.9|3515.9|3521.4|3515.4|3522.1|3516.1|3520.4|3514.4|16
1656034390000|2022-06-24 01:33:10|3520.6|3514.6|3521.4|3515.4|3522.1|3516.1|3520.4|3514.4|14
1656034400000|2022-06-24 01:33:20|3521.9|3515.9|3518.6|3512.6|3521.9|3515.9|3518.4|3512.4|11
1656034420000|2022-06-24 01:33:40|3518.4|3512.4|3520.6|3514.6|3520.6|3514.6|3518.4|3512.4|6
1656034430000|2022-06-24 01:33:50|3520.1|3514.1|3521.9|3515.9|3521.9|3515.9|3519.6|3513.6|12
1656034440000|2022-06-24 01:34:00|3521.4|3515.4|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|3
1656034450000|2022-06-24 01:34:10|3521.4|3515.4|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|2
1656034460000|2022-06-24 01:34:20|3521.4|3515.4|3521.6|3515.6|3521.9|3515.9|3521.4|3515.4|5
1656034470000|2022-06-24 01:34:30|3521.1|3515.1|3522.1|3516.1|3522.4|3516.4|3521.1|3515.1|4
1656034480000|2022-06-24 01:34:40|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|3
1656034490000|2022-06-24 01:34:50|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1656034500000|2022-06-24 01:35:00|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3521.9|3515.9|6
1656034520000|2022-06-24 01:35:20|3522.1|3516.1|3521.4|3515.4|3522.9|3516.9|3521.4|3515.4|9
1656034530000|2022-06-24 01:35:30|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.1|3515.1|6
1656034540000|2022-06-24 01:35:40|3521.1|3515.1|3521.1|3515.1|3522.1|3516.1|3520.9|3514.9|14
1656034550000|2022-06-24 01:35:50|3521.6|3515.6|3520.1|3514.1|3521.6|3515.6|3519.6|3513.6|15
1656034560000|2022-06-24 01:36:00|3520.6|3514.6|3519.6|3513.6|3520.6|3514.6|3519.6|3513.6|6
1656034570000|2022-06-24 01:36:10|3520.4|3514.4|3518.9|3512.9|3520.4|3514.4|3518.1|3512.1|12
1656034580000|2022-06-24 01:36:20|3519.1|3513.1|3517.9|3511.9|3519.1|3513.1|3517.9|3511.9|8
1656034590000|2022-06-24 01:36:30|3518.6|3512.6|3519.1|3513.1|3519.4|3513.4|3518.6|3512.6|9
1656034600000|2022-06-24 01:36:40|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1656034620000|2022-06-24 01:37:00|3518.9|3512.9|3520.1|3514.1|3520.1|3514.1|3518.4|3512.4|10
1656034630000|2022-06-24 01:37:10|3519.6|3513.6|3518.6|3512.6|3519.6|3513.6|3518.6|3512.6|9
1656034640000|2022-06-24 01:37:20|3519.4|3513.4|3516.9|3510.9|3519.4|3513.4|3516.6|3510.6|16
1656034650000|2022-06-24 01:37:30|3516.6|3510.6|3512.4|3506.4|3516.6|3510.6|3512.4|3506.4|14
1656034660000|2022-06-24 01:37:40|3511.9|3505.9|3513.4|3507.4|3513.6|3507.6|3511.6|3505.6|8
1656034670000|2022-06-24 01:37:50|3513.9|3507.9|3516.1|3510.1|3516.1|3510.1|3513.9|3507.9|8
1656034680000|2022-06-24 01:38:00|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1656034690000|2022-06-24 01:38:10|3517.4|3511.4|3517.6|3511.6|3517.6|3511.6|3517.4|3511.4|2
1656034700000|2022-06-24 01:38:20|3517.9|3511.9|3519.1|3513.1|3519.1|3513.1|3517.9|3511.9|8
1656034710000|2022-06-24 01:38:30|3518.9|3512.9|3518.1|3512.1|3518.9|3512.9|3517.1|3511.1|6
1656034720000|2022-06-24 01:38:40|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.6|3512.6|4
1656034730000|2022-06-24 01:38:50|3518.9|3512.9|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|3
1656034740000|2022-06-24 01:39:00|3518.9|3512.9|3517.1|3511.1|3518.9|3512.9|3516.6|3510.6|14
1656034750000|2022-06-24 01:39:10|3516.9|3510.9|3516.6|3510.6|3516.9|3510.9|3516.6|3510.6|4
1656034760000|2022-06-24 01:39:20|3516.9|3510.9|3517.1|3511.1|3517.1|3511.1|3516.6|3510.6|8
1656034770000|2022-06-24 01:39:30|3518.1|3512.1|3518.4|3512.4|3518.9|3512.9|3516.9|3510.9|13
1656034780000|2022-06-24 01:39:40|3518.9|3512.9|3516.9|3510.9|3518.9|3512.9|3516.9|3510.9|13
1656034790000|2022-06-24 01:39:50|3517.1|3511.1|3518.1|3512.1|3518.6|3512.6|3517.1|3511.1|11
1656034800000|2022-06-24 01:40:00|3518.4|3512.4|3516.9|3510.9|3518.4|3512.4|3516.6|3510.6|19
1656034810000|2022-06-24 01:40:10|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.4|3511.4|3
1656034820000|2022-06-24 01:40:20|3518.6|3512.6|3517.9|3511.9|3518.9|3512.9|3517.9|3511.9|10
1656034830000|2022-06-24 01:40:30|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3517.9|3511.9|3
1656034840000|2022-06-24 01:40:40|3518.9|3512.9|3520.6|3514.6|3520.6|3514.6|3518.9|3512.9|11
1656034850000|2022-06-24 01:40:50|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3519.9|3513.9|7
1656034860000|2022-06-24 01:41:00|3519.6|3513.6|3519.4|3513.4|3520.4|3514.4|3519.1|3513.1|12
1656034870000|2022-06-24 01:41:10|3519.9|3513.9|3519.9|3513.9|3521.1|3515.1|3519.1|3513.1|13
1656034880000|2022-06-24 01:41:20|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3518.9|3512.9|6
1656034890000|2022-06-24 01:41:30|3519.1|3513.1|3519.1|3513.1|3519.6|3513.6|3519.1|3513.1|7
1656034900000|2022-06-24 01:41:40|3519.4|3513.4|3519.1|3513.1|3519.4|3513.4|3518.6|3512.6|7
1656034910000|2022-06-24 01:41:50|3520.1|3514.1|3518.6|3512.6|3520.1|3514.1|3518.4|3512.4|8
1656034920000|2022-06-24 01:42:00|3519.4|3513.4|3517.1|3511.1|3519.6|3513.6|3516.6|3510.6|15
1656034930000|2022-06-24 01:42:10|3517.6|3511.6|3517.1|3511.1|3517.6|3511.6|3516.6|3510.6|6
1656034940000|2022-06-24 01:42:20|3516.9|3510.9|3516.1|3510.1|3516.9|3510.9|3516.1|3510.1|7
1656034950000|2022-06-24 01:42:30|3515.6|3509.6|3516.1|3510.1|3516.1|3510.1|3515.6|3509.6|6
1656034960000|2022-06-24 01:42:40|3516.4|3510.4|3516.9|3510.9|3517.4|3511.4|3515.9|3509.9|12
1656034970000|2022-06-24 01:42:50|3517.1|3511.1|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|2
1656034980000|2022-06-24 01:43:00|3516.6|3510.6|3516.6|3510.6|3516.9|3510.9|3516.1|3510.1|7
1656034990000|2022-06-24 01:43:10|3516.4|3510.4|3516.4|3510.4|3517.1|3511.1|3516.1|3510.1|17
1656035000000|2022-06-24 01:43:20|3516.9|3510.9|3517.1|3511.1|3517.1|3511.1|3516.1|3510.1|7
1656035010000|2022-06-24 01:43:30|3517.4|3511.4|3515.9|3509.9|3517.4|3511.4|3515.9|3509.9|9
1656035020000|2022-06-24 01:43:40|3516.6|3510.6|3515.6|3509.6|3516.6|3510.6|3515.1|3509.1|12
1656035030000|2022-06-24 01:43:50|3515.4|3509.4|3515.4|3509.4|3516.1|3510.1|3515.1|3509.1|5
1656035040000|2022-06-24 01:44:00|3515.6|3509.6|3516.4|3510.4|3516.9|3510.9|3515.4|3509.4|11
1656035050000|2022-06-24 01:44:10|3516.9|3510.9|3517.9|3511.9|3518.4|3512.4|3516.9|3510.9|6
1656035060000|2022-06-24 01:44:20|3516.6|3510.6|3519.4|3513.4|3519.4|3513.4|3516.6|3510.6|6
1656035070000|2022-06-24 01:44:30|3519.6|3513.6|3520.9|3514.9|3520.9|3514.9|3519.6|3513.6|7
1656035080000|2022-06-24 01:44:40|3521.4|3515.4|3522.6|3516.6|3522.6|3516.6|3520.9|3514.9|7
1656035090000|2022-06-24 01:44:50|3523.1|3517.1|3523.6|3517.6|3523.9|3517.9|3523.1|3517.1|5
1656035100000|2022-06-24 01:45:00|3523.9|3517.9|3523.9|3517.9|3524.1|3518.1|3523.4|3517.4|14
1656035110000|2022-06-24 01:45:10|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|3
1656035120000|2022-06-24 01:45:20|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.4|3517.4|8
1656035130000|2022-06-24 01:45:30|3523.4|3517.4|3523.6|3517.6|3523.6|3517.6|3523.4|3517.4|2
1656035160000|2022-06-24 01:46:00|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3522.9|3516.9|3
1656035170000|2022-06-24 01:46:10|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1656035180000|2022-06-24 01:46:20|3522.6|3516.6|3521.6|3515.6|3522.9|3516.9|3521.4|3515.4|8
1656035190000|2022-06-24 01:46:30|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3520.1|3514.1|19
1656035200000|2022-06-24 01:46:40|3520.6|3514.6|3522.1|3516.1|3523.3|3517.3|3520.6|3514.6|17
1656035210000|2022-06-24 01:46:50|3521.9|3515.9|3520.6|3514.6|3522.6|3516.6|3520.6|3514.6|12
1656035220000|2022-06-24 01:47:00|3521.1|3515.1|3521.1|3515.1|3521.6|3515.6|3520.6|3514.6|10
1656035230000|2022-06-24 01:47:10|3520.4|3514.4|3521.1|3515.1|3521.1|3515.1|3519.9|3513.9|17
1656035240000|2022-06-24 01:47:20|3520.6|3514.6|3518.1|3512.1|3520.9|3514.9|3517.6|3511.6|16
1656035250000|2022-06-24 01:47:30|3517.9|3511.9|3518|3512|3519.6|3513.6|3517.6|3511.6|16
1656035260000|2022-06-24 01:47:40|3517.1|3511.1|3518.6|3512.6|3518.9|3512.9|3517.1|3511.1|16
1656035270000|2022-06-24 01:47:50|3518.1|3512.1|3517.9|3511.9|3518.6|3512.6|3517.9|3511.9|8
1656035280000|2022-06-24 01:48:00|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3517.6|3511.6|14
1656035290000|2022-06-24 01:48:10|3518.4|3512.4|3519.6|3513.6|3520.9|3514.9|3518.4|3512.4|12
1656035300000|2022-06-24 01:48:20|3520.1|3514.1|3521.9|3515.9|3522.1|3516.1|3519.9|3513.9|17
1656035310000|2022-06-24 01:48:30|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|4
1656035320000|2022-06-24 01:48:40|3522.1|3516.1|3522.1|3516.1|3522.4|3516.4|3521.4|3515.4|10
1656035330000|2022-06-24 01:48:50|3522.4|3516.4|3523.9|3517.9|3524.1|3518.1|3521.9|3515.9|15
1656035340000|2022-06-24 01:49:00|3524.4|3518.4|3523.6|3517.6|3524.4|3518.4|3523.6|3517.6|5
1656035350000|2022-06-24 01:49:10|3524.4|3518.4|3523.9|3517.9|3524.6|3518.6|3523.9|3517.9|10
1656035360000|2022-06-24 01:49:20|3523.6|3517.6|3523.1|3517.1|3523.9|3517.9|3523.1|3517.1|5
1656035370000|2022-06-24 01:49:30|3524.4|3518.4|3522.4|3516.4|3524.4|3518.4|3521.6|3515.6|18
1656035380000|2022-06-24 01:49:40|3522.6|3516.6|3521.6|3515.6|3522.9|3516.9|3521.6|3515.6|12
1656035390000|2022-06-24 01:49:50|3521.4|3515.4|3523.1|3517.1|3523.3|3517.1|3520.1|3514.1|14
1656035400000|2022-06-24 01:50:00|3523.4|3517.4|3520.4|3514.4|3523.9|3517.9|3520.4|3514.4|18
1656035410000|2022-06-24 01:50:10|3521.4|3515.4|3520.1|3514.1|3522.6|3516.6|3520.1|3514.1|15
1656035420000|2022-06-24 01:50:20|3520.6|3514.6|3521.1|3515.1|3522.1|3516.1|3520.6|3514.6|10
1656035430000|2022-06-24 01:50:30|3521.9|3515.9|3521.4|3515.4|3521.9|3515.9|3521.1|3515.1|7
1656035440000|2022-06-24 01:50:40|3520.9|3514.9|3521.1|3515.1|3521.9|3515.9|3520.6|3514.6|19
1656035450000|2022-06-24 01:50:50|3522.4|3516.4|3520.6|3514.6|3522.9|3516.9|3520.6|3514.6|10
1656035460000|2022-06-24 01:51:00|3521.4|3515.4|3521.4|3515.4|3521.9|3515.9|3521.4|3515.4|6
1656035470000|2022-06-24 01:51:10|3521.1|3515.1|3521.4|3515.4|3522.1|3516.1|3521.1|3515.1|6
1656035480000|2022-06-24 01:51:20|3521.9|3515.9|3521.1|3515.1|3522.1|3516.1|3521.1|3515.1|7
1656035490000|2022-06-24 01:51:30|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3520.9|3514.9|6
1656035500000|2022-06-24 01:51:40|3520.9|3514.9|3521.6|3515.6|3521.9|3515.9|3520.9|3514.9|11
1656035510000|2022-06-24 01:51:50|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|2
1656035520000|2022-06-24 01:52:00|3521.9|3515.9|3521.4|3515.4|3521.9|3515.9|3521.4|3515.4|6
1656035530000|2022-06-24 01:52:10|3520.9|3514.9|3521.1|3515.1|3521.9|3515.9|3520.6|3514.6|9
1656035540000|2022-06-24 01:52:20|3520.9|3514.9|3521.1|3515.1|3521.6|3515.6|3520.9|3514.9|8
1656035550000|2022-06-24 01:52:30|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3520.4|3514.4|13
1656035560000|2022-06-24 01:52:40|3521.4|3515.4|3519.1|3513.1|3521.4|3515.4|3519.1|3513.1|6
1656035570000|2022-06-24 01:52:50|3518.6|3512.6|3519.1|3513.1|3519.6|3513.6|3518.6|3512.6|3
1656035580000|2022-06-24 01:53:00|3519.9|3513.9|3518.4|3512.4|3519.9|3513.9|3518.1|3512.1|8
1656035590000|2022-06-24 01:53:10|3517.6|3511.6|3519.1|3513.1|3519.4|3513.4|3517.6|3511.6|7
1656035600000|2022-06-24 01:53:20|3519.4|3513.4|3519.4|3513.4|3519.6|3513.6|3518.9|3512.9|7
1656035610000|2022-06-24 01:53:30|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.1|3513.1|4
1656035620000|2022-06-24 01:53:40|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|4
1656035630000|2022-06-24 01:53:50|3519.4|3513.4|3519.6|3513.6|3519.9|3513.9|3519.4|3513.4|6
1656035640000|2022-06-24 01:54:00|3519.9|3513.9|3520.9|3514.9|3520.9|3514.9|3519.9|3513.9|5
1656035650000|2022-06-24 01:54:10|3521.1|3515.1|3521.4|3515.4|3521.9|3515.9|3521.1|3515.1|6
1656035660000|2022-06-24 01:54:20|3521.6|3515.6|3520.4|3514.4|3521.9|3515.9|3520.4|3514.4|15
1656035670000|2022-06-24 01:54:30|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.1|3514.1|5
1656035680000|2022-06-24 01:54:40|3520.1|3514.1|3520.6|3514.6|3521.9|3515.9|3519.9|3513.9|11
1656035690000|2022-06-24 01:54:50|3521.4|3515.4|3520.4|3514.4|3521.6|3515.6|3520.4|3514.4|12
1656035700000|2022-06-24 01:55:00|3520.9|3514.9|3520.4|3514.4|3520.9|3514.9|3518.9|3512.9|13
1656035710000|2022-06-24 01:55:10|3520.1|3514.1|3519.4|3513.4|3520.1|3514.1|3519.4|3513.4|12
1656035720000|2022-06-24 01:55:20|3519.6|3513.6|3520.4|3514.4|3521.4|3515.4|3519.6|3513.6|9
1656035730000|2022-06-24 01:55:30|3520.9|3514.9|3521.1|3515.1|3521.6|3515.6|3520.9|3514.9|7
1656035740000|2022-06-24 01:55:40|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.1|3515.1|6
1656035750000|2022-06-24 01:55:50|3521.4|3515.4|3520.6|3514.6|3521.6|3515.6|3520.1|3514.1|7
1656035760000|2022-06-24 01:56:00|3519.9|3513.9|3519.6|3513.6|3520.6|3514.6|3519.4|3513.4|11
1656035770000|2022-06-24 01:56:10|3520.4|3514.4|3521.9|3515.9|3521.9|3515.9|3519.9|3513.9|19
1656035790000|2022-06-24 01:56:30|3521.6|3515.6|3522.1|3516.1|3522.1|3516.1|3521.6|3515.6|3
1656035800000|2022-06-24 01:56:40|3521.9|3515.9|3523.9|3517.9|3523.9|3517.9|3521.6|3515.6|16
1656035810000|2022-06-24 01:56:50|3522.9|3516.9|3524.1|3518.1|3524.4|3518.4|3521.9|3515.9|19
1656035820000|2022-06-24 01:57:00|3523.9|3517.9|3523.6|3517.6|3525.1|3519.1|3523.4|3517.4|13
1656035830000|2022-06-24 01:57:10|3524.1|3518.1|3524.1|3518.1|3525.1|3519.1|3523.4|3517.4|10
1656035840000|2022-06-24 01:57:20|3524.6|3518.6|3525.1|3519.1|3525.4|3519.4|3524.6|3518.6|10
1656035850000|2022-06-24 01:57:30|3525.6|3519.6|3525.1|3519.1|3525.6|3519.6|3524.9|3518.9|4
1656035860000|2022-06-24 01:57:40|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1656035880000|2022-06-24 01:58:00|3525.1|3519.1|3525.4|3519.4|3525.4|3519.4|3525.1|3519.1|4
1656035890000|2022-06-24 01:58:10|3524.9|3518.9|3523.1|3517.1|3525.4|3519.4|3523.1|3517.1|16
1656035900000|2022-06-24 01:58:20|3522.1|3516.1|3521.6|3515.6|3522.4|3516.4|3521.4|3515.4|11
1656035910000|2022-06-24 01:58:30|3521.4|3515.4|3520.1|3514.1|3521.4|3515.4|3520.1|3514.1|9
1656035920000|2022-06-24 01:58:40|3519.4|3513.4|3519.9|3513.9|3520.1|3514.1|3519.4|3513.4|13
1656035930000|2022-06-24 01:58:50|3519.6|3513.6|3519.4|3513.4|3521.6|3515.6|3518.4|3512.4|18
1656035940000|2022-06-24 01:59:00|3519.1|3513.1|3516.6|3510.6|3519.4|3513.4|3515.4|3509.4|16
1656035950000|2022-06-24 01:59:10|3516.1|3510.1|3514.1|3508.1|3516.6|3510.6|3514.1|3508.1|20
1656035960000|2022-06-24 01:59:20|3513.6|3507.6|3513.4|3507.4|3515.6|3509.6|3513.4|3507.4|23
1656035970000|2022-06-24 01:59:30|3514.4|3508.4|3514.1|3508.1|3514.9|3508.9|3513.6|3507.6|13
1656035980000|2022-06-24 01:59:40|3513.9|3507.9|3516.4|3510.4|3517.6|3511.6|3513.9|3507.9|21
1656035990000|2022-06-24 01:59:50|3515.1|3509.1|3513.6|3507.6|3517.6|3511.6|3511.1|3505.1|25
1656036000000|2022-06-24 02:00:00|3514.9|3508.9|3513.6|3507.6|3515.6|3509.6|3513.6|3507.6|9
1656036010000|2022-06-24 02:00:10|3514.4|3508.4|3515.1|3509.1|3515.1|3509.1|3513.9|3507.9|6
1656036020000|2022-06-24 02:00:20|3515.6|3509.6|3513.9|3507.9|3516.1|3510.1|3513.6|3507.6|12
1656036030000|2022-06-24 02:00:30|3514.1|3508.1|3514.9|3508.9|3515.1|3509.1|3511.9|3505.9|13
1656036040000|2022-06-24 02:00:40|3515.4|3509.4|3518.4|3512.4|3518.4|3512.4|3515.4|3509.4|8
1656036050000|2022-06-24 02:00:50|3518.6|3512.6|3517.9|3511.9|3518.6|3512.6|3517.9|3511.9|3
1656036060000|2022-06-24 02:01:00|3517.4|3511.4|3517.1|3511.1|3517.6|3511.6|3516.6|3510.6|7
1656036070000|2022-06-24 02:01:10|3517.6|3511.6|3518.6|3512.6|3518.6|3512.6|3517.6|3511.6|6
1656036080000|2022-06-24 02:01:20|3518.1|3512.1|3520.4|3514.4|3520.6|3514.6|3518.1|3512.1|7
1656036090000|2022-06-24 02:01:30|3520.6|3514.6|3521.1|3515.1|3521.4|3515.4|3520.6|3514.6|4
1656036100000|2022-06-24 02:01:40|3521.6|3515.6|3521.9|3515.9|3522.1|3516.1|3521.6|3515.6|3
1656036110000|2022-06-24 02:01:50|3522.1|3516.1|3520.4|3514.4|3522.1|3516.1|3519.9|3513.9|12
1656036120000|2022-06-24 02:02:00|3520.1|3514.1|3521.6|3515.6|3522|3516|3520.1|3514.1|8
1656036130000|2022-06-24 02:02:10|3521.4|3515.4|3519.1|3513.1|3521.4|3515.4|3519.1|3513.1|4
1656036140000|2022-06-24 02:02:20|3520.4|3514.4|3518.9|3512.9|3520.4|3514.4|3517.9|3511.9|17
1656036150000|2022-06-24 02:02:30|3518.4|3512.4|3521.6|3515.6|3521.9|3515.9|3518.4|3512.4|20
1656036160000|2022-06-24 02:02:40|3520.9|3514.9|3523.3|3517.3|3524.9|3518.9|3520.4|3514.4|15
1656036170000|2022-06-24 02:02:50|3523|3517|3523.8|3517.8|3523.9|3517.9|3523|3517|5
1656036180000|2022-06-24 02:03:00|3524.5|3518.5|3522.5|3516.5|3524.5|3518.5|3522.5|3516.5|11
1656036190000|2022-06-24 02:03:10|3523|3517|3523|3517|3523|3517|3523|3517|1
1656036200000|2022-06-24 02:03:20|3523.9|3517.9|3523.4|3517.4|3523.9|3517.9|3523.1|3517.1|5
1656036210000|2022-06-24 02:03:30|3523.6|3517.6|3524.6|3518.6|3524.9|3518.9|3522.6|3516.6|17
1656036220000|2022-06-24 02:03:40|3523.4|3517.4|3522.6|3516.6|3524.9|3518.9|3522.6|3516.6|8
1656036230000|2022-06-24 02:03:50|3523.6|3517.6|3523.1|3517.1|3523.6|3517.6|3522.1|3516.1|3
1656036240000|2022-06-24 02:04:00|3523|3517|3522.1|3516.1|3523.5|3517.5|3522.1|3516.1|11
1656036250000|2022-06-24 02:04:10|3523.1|3517.1|3522.4|3516.4|3523.4|3517.4|3521.9|3515.9|16
1656036260000|2022-06-24 02:04:20|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3522.4|3516.4|6
1656036270000|2022-06-24 02:04:30|3521.9|3515.9|3523.6|3517.6|3523.6|3517.6|3521.9|3515.9|5
1656036280000|2022-06-24 02:04:40|3524.6|3518.6|3523.9|3517.9|3524.6|3518.6|3522.6|3516.6|6
1656036290000|2022-06-24 02:04:50|3522.4|3516.4|3522.1|3516.1|3522.4|3516.4|3521.4|3515.4|4
1656036300000|2022-06-24 02:05:00|3521.9|3515.9|3522.3|3516.3|3522.3|3516.3|3520.4|3514.4|6
1656036310000|2022-06-24 02:05:10|3520.9|3514.9|3522.6|3516.6|3522.6|3516.6|3520.9|3514.9|7
1656036320000|2022-06-24 02:05:20|3522.9|3516.9|3523.6|3517.6|3523.6|3517.6|3522.9|3516.9|3
1656036330000|2022-06-24 02:05:30|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1656036340000|2022-06-24 02:05:40|3523.6|3517.6|3522.9|3516.9|3523.6|3517.6|3522.6|3516.6|7
1656036350000|2022-06-24 02:05:50|3524.4|3518.4|3523.9|3517.9|3525.1|3519.1|3523.9|3517.9|6
1656036360000|2022-06-24 02:06:00|3523.4|3517.4|3524.9|3518.9|3525.4|3519.4|3523.4|3517.4|7
1656036370000|2022-06-24 02:06:10|3525.9|3519.9|3526.4|3520.4|3526.6|3520.6|3525.9|3519.9|5
1656036380000|2022-06-24 02:06:20|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1656036390000|2022-06-24 02:06:30|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3524.1|3518.1|8
1656036400000|2022-06-24 02:06:40|3525.4|3519.4|3526.3|3520.3|3526.3|3520.3|3524.1|3518.1|15
1656036410000|2022-06-24 02:06:50|3526.6|3520.6|3526.9|3520.9|3527.1|3521.1|3526.4|3520.4|7
1656036420000|2022-06-24 02:07:00|3527.1|3521.1|3528.9|3522.9|3528.9|3522.9|3527.1|3521.1|15
1656036430000|2022-06-24 02:07:10|3527.4|3521.4|3529.4|3523.4|3529.6|3523.6|3527.4|3521.4|12
1656036440000|2022-06-24 02:07:20|3529.6|3523.6|3530.1|3524.1|3530.4|3524.4|3528.6|3522.6|20
1656036450000|2022-06-24 02:07:30|3528.9|3522.9|3529.9|3523.9|3530.1|3524.1|3528.6|3522.6|24
1656036460000|2022-06-24 02:07:40|3530.6|3524.6|3531.4|3525.4|3531.4|3525.4|3528.8|3522.8|19
1656036470000|2022-06-24 02:07:50|3530.4|3524.4|3531.4|3525.4|3531.9|3525.9|3529.6|3523.6|21
1656036480000|2022-06-24 02:08:00|3530.4|3524.4|3530.6|3524.6|3531.6|3525.6|3530.4|3524.4|16
1656036490000|2022-06-24 02:08:10|3530.4|3524.4|3530.6|3524.6|3531.1|3525.1|3530.4|3524.4|9
1656036500000|2022-06-24 02:08:20|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|8
1656036510000|2022-06-24 02:08:30|3531.1|3525.1|3530.6|3524.6|3531.4|3525.4|3530.6|3524.6|12
1656036520000|2022-06-24 02:08:40|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|4
1656036530000|2022-06-24 02:08:50|3530.9|3524.9|3535|3529|3535.6|3529.6|3530.9|3524.9|18
1656036540000|2022-06-24 02:09:00|3534.9|3528.9|3536.4|3530.4|3536.6|3530.6|3534.9|3528.9|21
1656036550000|2022-06-24 02:09:10|3536.6|3530.6|3536.9|3530.9|3537.1|3531.1|3536.1|3530.1|13
1656036560000|2022-06-24 02:09:20|3536.6|3530.6|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|11
1656036570000|2022-06-24 02:09:30|3536.1|3530.1|3536.4|3530.4|3536.6|3530.6|3535.6|3529.6|10
1656036580000|2022-06-24 02:09:40|3536.1|3530.1|3536.6|3530.6|3537.1|3531.1|3535.9|3529.9|6
1656036590000|2022-06-24 02:09:50|3536.9|3530.9|3537.1|3531.1|3537.4|3531.4|3536.9|3530.9|3
1656036600000|2022-06-24 02:10:00|3537.4|3531.4|3539.4|3533.4|3539.6|3533.6|3537.1|3531.1|9
1656036610000|2022-06-24 02:10:10|3539.1|3533.1|3539.4|3533.4|3539.6|3533.6|3539.1|3533.1|4
1656036620000|2022-06-24 02:10:20|3539.6|3533.6|3539.4|3533.4|3539.6|3533.6|3539.4|3533.4|4
1656036630000|2022-06-24 02:10:30|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1656036640000|2022-06-24 02:10:40|3539.4|3533.4|3538.4|3532.4|3539.6|3533.6|3537.6|3531.6|8
1656036650000|2022-06-24 02:10:50|3537.9|3531.9|3537.4|3531.4|3537.9|3531.9|3536.6|3530.6|13
1656036660000|2022-06-24 02:11:00|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3535.9|3529.9|9
1656036670000|2022-06-24 02:11:10|3536.6|3530.6|3535.4|3529.4|3536.6|3530.6|3535.4|3529.4|6
1656036680000|2022-06-24 02:11:20|3534.9|3528.9|3536.1|3530.1|3536.1|3530.1|3534.9|3528.9|8
1656036690000|2022-06-24 02:11:30|3535.9|3529.9|3536.4|3530.4|3536.9|3530.9|3535.1|3529.1|7
1656036700000|2022-06-24 02:11:40|3536.1|3530.1|3535.9|3529.9|3536.4|3530.4|3534.1|3528.1|13
1656036710000|2022-06-24 02:11:50|3536.1|3530.1|3536.1|3530.1|3536.9|3530.9|3535.9|3529.9|8
1656036720000|2022-06-24 02:12:00|3535.4|3529.4|3535.6|3529.6|3536.6|3530.6|3535.4|3529.4|10
1656036730000|2022-06-24 02:12:10|3535.4|3529.4|3535.1|3529.1|3535.6|3529.6|3534.4|3528.4|4
1656036740000|2022-06-24 02:12:20|3534.9|3528.9|3536.1|3530.1|3536.6|3530.6|3534.9|3528.9|7
1656036750000|2022-06-24 02:12:30|3534.6|3528.6|3533.1|3527.1|3536.6|3530.6|3533.1|3527.1|12
1656036760000|2022-06-24 02:12:40|3533.3|3527.3|3535.6|3529.6|3535.9|3529.9|3532.9|3526.9|14
1656036770000|2022-06-24 02:12:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1656036780000|2022-06-24 02:13:00|3535.6|3529.6|3536.9|3530.9|3536.9|3530.9|3535.6|3529.6|6
1656036790000|2022-06-24 02:13:10|3536.4|3530.4|3535.4|3529.4|3536.4|3530.4|3533.6|3527.6|8
1656036800000|2022-06-24 02:13:20|3535.6|3529.6|3534.4|3528.4|3535.6|3529.6|3534.4|3528.4|4
1656036810000|2022-06-24 02:13:30|3533.9|3527.9|3534.1|3528.1|3534.6|3528.6|3533.6|3527.6|5
1656036820000|2022-06-24 02:13:40|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|2
1656036830000|2022-06-24 02:13:50|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1656036850000|2022-06-24 02:14:10|3533.9|3527.9|3531.1|3525.1|3533.9|3527.9|3531.1|3525.1|3
1656036860000|2022-06-24 02:14:20|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1656036880000|2022-06-24 02:14:40|3531.1|3525.1|3532.1|3526.1|3532.6|3526.6|3531.1|3525.1|6
1656036890000|2022-06-24 02:14:50|3532.6|3526.6|3532.9|3526.9|3533.1|3527.1|3532.1|3526.1|5
1656036900000|2022-06-24 02:15:00|3533.1|3527.1|3533.9|3527.9|3533.9|3527.9|3533.1|3527.1|2
1656036910000|2022-06-24 02:15:10|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1656036940000|2022-06-24 02:15:40|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1656036950000|2022-06-24 02:15:50|3533.6|3527.6|3535.4|3529.4|3535.4|3529.4|3533.6|3527.6|6
1656036960000|2022-06-24 02:16:00|3534.9|3528.9|3534.6|3528.6|3534.9|3528.9|3534.6|3528.6|2
1656037010000|2022-06-24 02:16:50|3534.4|3528.4|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|2
1656037020000|2022-06-24 02:17:00|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3532.9|3526.9|3
1656037060000|2022-06-24 02:17:40|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1656037070000|2022-06-24 02:17:50|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1656037080000|2022-06-24 02:18:00|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|2
1656037090000|2022-06-24 02:18:10|3533.9|3527.9|3534.6|3528.6|3534.6|3528.6|3533.9|3527.9|2
1656037130000|2022-06-24 02:18:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1656037140000|2022-06-24 02:19:00|3535.1|3529.1|3535.9|3529.9|3536.1|3530.1|3535.1|3529.1|3
1656037150000|2022-06-24 02:19:10|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1656037190000|2022-06-24 02:19:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1656037200000|2022-06-24 02:20:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1656037220000|2022-06-24 02:20:20|3536.1|3530.1|3535.6|3529.6|3536.1|3530.1|3535.6|3529.6|2
1656037260000|2022-06-24 02:21:00|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|2
1656037300000|2022-06-24 02:21:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1656037370000|2022-06-24 02:22:50|3536.6|3530.6|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|3
1656037380000|2022-06-24 02:23:00|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1656037390000|2022-06-24 02:23:10|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1656037410000|2022-06-24 02:23:30|3537.4|3531.4|3538.1|3532.1|3538.1|3532.1|3537.4|3531.4|2
1656037420000|2022-06-24 02:23:40|3537.9|3531.9|3537.6|3531.6|3537.9|3531.9|3537.6|3531.6|2
1656037430000|2022-06-24 02:23:50|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|4
1656037490000|2022-06-24 02:24:50|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1656037500000|2022-06-24 02:25:00|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1656037530000|2022-06-24 02:25:30|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1656037570000|2022-06-24 02:26:10|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1656037620000|2022-06-24 02:27:00|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1656037630000|2022-06-24 02:27:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1656037740000|2022-06-24 02:29:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1656037750000|2022-06-24 02:29:10|3536.6|3530.6|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|2
1656037800000|2022-06-24 02:30:00|3535.6|3529.6|3535.6|3529.6|3536.6|3530.6|3534.6|3528.6|15
1656037810000|2022-06-24 02:30:10|3535.1|3529.1|3536.4|3530.4|3536.6|3530.6|3534.6|3528.6|12
1656037820000|2022-06-24 02:30:20|3536.5|3530.5|3536.1|3530.1|3536.9|3530.9|3536.1|3530.1|11
1656037830000|2022-06-24 02:30:30|3536.6|3530.6|3536.9|3530.9|3537.1|3531.1|3536.1|3530.1|9
1656037840000|2022-06-24 02:30:40|3537.1|3531.1|3538.1|3532.1|3538.1|3532.1|3537.1|3531.1|7
1656037850000|2022-06-24 02:30:50|3537.9|3531.9|3537.1|3531.1|3537.9|3531.9|3536.4|3530.4|10
1656037860000|2022-06-24 02:31:00|3536.9|3530.9|3536.1|3530.1|3536.9|3530.9|3535.9|3529.9|7
1656037870000|2022-06-24 02:31:10|3536.4|3530.4|3536.6|3530.6|3537.1|3531.1|3536.4|3530.4|14
1656037880000|2022-06-24 02:31:20|3536.4|3530.4|3534.6|3528.6|3536.4|3530.4|3534.1|3528.1|7
1656037890000|2022-06-24 02:31:30|3534.1|3528.1|3531.9|3525.9|3534.4|3528.4|3530.9|3524.9|21
1656037900000|2022-06-24 02:31:40|3530.4|3524.4|3530.4|3524.4|3532.4|3526.4|3530.4|3524.4|16
1656037910000|2022-06-24 02:31:50|3531.1|3525.1|3529.9|3523.9|3531.1|3525.1|3529.9|3523.9|9
1656037920000|2022-06-24 02:32:00|3529.4|3523.4|3526.6|3520.6|3529.4|3523.4|3526.1|3520.1|11
1656037930000|2022-06-24 02:32:10|3526.9|3520.9|3523.9|3517.9|3528.1|3522.1|3522.1|3516.1|15
1656037940000|2022-06-24 02:32:20|3524.1|3518.1|3524.1|3518.1|3524.4|3518.4|3523.6|3517.6|9
1656037950000|2022-06-24 02:32:30|3524.6|3518.6|3526.4|3520.4|3526.4|3520.4|3524.4|3518.4|9
1656037960000|2022-06-24 02:32:40|3525.9|3519.9|3526.9|3520.9|3526.9|3520.9|3525.9|3519.9|7
1656037970000|2022-06-24 02:32:50|3526.6|3520.6|3527.4|3521.4|3527.4|3521.4|3526.6|3520.6|6
1656037980000|2022-06-24 02:33:00|3526.9|3520.9|3524.6|3518.6|3526.9|3520.9|3523.6|3517.6|17
1656037990000|2022-06-24 02:33:10|3523.6|3517.6|3522.9|3516.9|3524.4|3518.4|3522.9|3516.9|10
1656038000000|2022-06-24 02:33:20|3523.4|3517.4|3523.9|3517.9|3524.4|3518.4|3523.4|3517.4|4
1656038010000|2022-06-24 02:33:30|3524.1|3518.1|3524.4|3518.4|3524.9|3518.9|3523.6|3517.6|11
1656038020000|2022-06-24 02:33:40|3524.6|3518.6|3522.4|3516.4|3524.6|3518.6|3522.1|3516.1|14
1656038030000|2022-06-24 02:33:50|3522.6|3516.6|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|5
1656038040000|2022-06-24 02:34:00|3522.6|3516.6|3524.4|3518.4|3524.4|3518.4|3522.6|3516.6|13
1656038050000|2022-06-24 02:34:10|3525.1|3519.1|3525.6|3519.6|3525.9|3519.9|3524.1|3518.1|18
1656038070000|2022-06-24 02:34:30|3525.1|3519.1|3527.1|3521.1|3527.1|3521.1|3525.1|3519.1|12
1656038080000|2022-06-24 02:34:40|3526.1|3520.1|3526.4|3520.4|3526.9|3520.9|3525.4|3519.4|15
1656038090000|2022-06-24 02:34:50|3525.9|3519.9|3526.4|3520.4|3526.9|3520.9|3525.6|3519.6|9
1656038100000|2022-06-24 02:35:00|3526.9|3520.9|3529.9|3523.9|3529.9|3523.9|3526.1|3520.1|14
1656038110000|2022-06-24 02:35:10|3529.1|3523.1|3528.1|3522.1|3529.9|3523.9|3527.6|3521.6|21
1656038120000|2022-06-24 02:35:20|3527.4|3521.4|3528.1|3522.1|3528.1|3522.1|3527.1|3521.1|5
1656038130000|2022-06-24 02:35:30|3527.9|3521.9|3525.9|3519.9|3528.1|3522.1|3525.1|3519.1|11
1656038140000|2022-06-24 02:35:40|3526.4|3520.4|3525.9|3519.9|3528.1|3522.1|3525.4|3519.4|19
1656038150000|2022-06-24 02:35:50|3525.6|3519.6|3524.9|3518.9|3526.4|3520.4|3524.4|3518.4|17
1656038160000|2022-06-24 02:36:00|3525.4|3519.4|3526.4|3520.4|3526.9|3520.9|3524.4|3518.4|18
1656038170000|2022-06-24 02:36:10|3526.9|3520.9|3527.9|3521.9|3527.9|3521.9|3526.9|3520.9|13
1656038180000|2022-06-24 02:36:20|3527.4|3521.4|3524.9|3518.9|3527.4|3521.4|3524.9|3518.9|5
1656038190000|2022-06-24 02:36:30|3525.4|3519.4|3525.9|3519.9|3526.6|3520.6|3525.1|3519.1|14
1656038200000|2022-06-24 02:36:40|3524.6|3518.6|3525.9|3519.9|3526.4|3520.4|3524.6|3518.6|10
1656038210000|2022-06-24 02:36:50|3526.1|3520.1|3525.6|3519.6|3526.4|3520.4|3525.6|3519.6|8
1656038220000|2022-06-24 02:37:00|3526.1|3520.1|3526.1|3520.1|3527.1|3521.1|3525.9|3519.9|12
1656038230000|2022-06-24 02:37:10|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|4
1656038240000|2022-06-24 02:37:20|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1656038250000|2022-06-24 02:37:30|3526.4|3520.4|3525.1|3519.1|3527.4|3521.4|3524.9|3518.9|12
1656038260000|2022-06-24 02:37:40|3524.8|3518.8|3524.4|3518.4|3524.8|3518.8|3524.3|3518.3|5
1656038270000|2022-06-24 02:37:50|3524.1|3518.1|3524.1|3518.1|3524.4|3518.4|3524.1|3518.1|3
1656038280000|2022-06-24 02:38:00|3524.4|3518.4|3524.1|3518.1|3524.4|3518.4|3524.1|3518.1|2
1656038300000|2022-06-24 02:38:20|3524.4|3518.4|3527.1|3521.1|3527.1|3521.1|3524.4|3518.4|5
1656038310000|2022-06-24 02:38:30|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3526.6|3520.6|4
1656038320000|2022-06-24 02:38:40|3526.4|3520.4|3524.6|3518.6|3526.4|3520.4|3524.6|3518.6|6
1656038330000|2022-06-24 02:38:50|3524.9|3518.9|3524.9|3518.9|3525.4|3519.4|3524.9|3518.9|5
1656038340000|2022-06-24 02:39:00|3525.1|3519.1|3526.9|3520.9|3526.9|3520.9|3524.9|3518.9|8
1656038350000|2022-06-24 02:39:10|3526.6|3520.6|3526.4|3520.4|3527.1|3521.1|3525.6|3519.6|10
1656038360000|2022-06-24 02:39:20|3526.6|3520.6|3526.1|3520.1|3527.1|3521.1|3526.1|3520.1|6
1656038380000|2022-06-24 02:39:40|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1656038390000|2022-06-24 02:39:50|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.6|3520.6|3
1656038400000|2022-06-24 02:40:00|3526.6|3520.6|3527.9|3521.9|3528.1|3522.1|3526.1|3520.1|11
1656038410000|2022-06-24 02:40:10|3528.1|3522.1|3528.9|3522.9|3529.6|3523.6|3528.1|3522.1|7
1656038420000|2022-06-24 02:40:20|3528.6|3522.6|3529.1|3523.1|3529.4|3523.4|3528.4|3522.4|8
1656038430000|2022-06-24 02:40:30|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1656038440000|2022-06-24 02:40:40|3529.1|3523.1|3527.3|3521.3|3529.1|3523.1|3527.3|3521.3|4
1656038450000|2022-06-24 02:40:50|3527.4|3521.4|3527.5|3521.5|3527.5|3521.5|3527.4|3521.4|2
1656038460000|2022-06-24 02:41:00|3528|3522|3526.6|3520.6|3528.4|3522.4|3526.6|3520.6|8
1656038470000|2022-06-24 02:41:10|3527.1|3521.1|3528.1|3522.1|3528.1|3522.1|3526.6|3520.6|10
1656038480000|2022-06-24 02:41:20|3529.1|3523.1|3528.1|3522.1|3529.1|3523.1|3527.9|3521.9|4
1656038490000|2022-06-24 02:41:30|3527.9|3521.9|3527.1|3521.1|3527.9|3521.9|3526.9|3520.9|6
1656038500000|2022-06-24 02:41:40|3526.9|3520.9|3526.4|3520.4|3526.9|3520.9|3526.4|3520.4|2
1656038510000|2022-06-24 02:41:50|3526.1|3520.1|3525.9|3519.9|3526.6|3520.6|3525.4|3519.4|11
1656038520000|2022-06-24 02:42:00|3525.6|3519.6|3525.1|3519.1|3525.6|3519.6|3524.9|3518.9|5
1656038530000|2022-06-24 02:42:10|3524.9|3518.9|3524.4|3518.4|3524.9|3518.9|3524.4|3518.4|6
1656038550000|2022-06-24 02:42:30|3523.9|3517.9|3522.6|3516.6|3524.6|3518.6|3521.9|3515.9|8
1656038560000|2022-06-24 02:42:40|3523.1|3517.1|3523.4|3517.4|3523.6|3517.6|3522.4|3516.4|7
1656038570000|2022-06-24 02:42:50|3523.1|3517.1|3523.4|3517.4|3523.4|3517.4|3522.9|3516.9|4
1656038580000|2022-06-24 02:43:00|3523.6|3517.6|3523.1|3517.1|3524.6|3518.6|3523.1|3517.1|7
1656038590000|2022-06-24 02:43:10|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|4
1656038600000|2022-06-24 02:43:20|3523.4|3517.4|3524.6|3518.6|3524.6|3518.6|3523.4|3517.4|9
1656038610000|2022-06-24 02:43:30|3525.1|3519.1|3524.4|3518.4|3525.4|3519.4|3524.4|3518.4|10
1656038620000|2022-06-24 02:43:40|3524.1|3518.1|3523.1|3517.1|3524.1|3518.1|3523.1|3517.1|7
1656038630000|2022-06-24 02:43:50|3523.4|3517.4|3522.9|3516.9|3523.6|3517.6|3522.9|3516.9|7
1656038640000|2022-06-24 02:44:00|3523.4|3517.4|3525.1|3519.1|3525.9|3519.9|3523.4|3517.4|10
1656038650000|2022-06-24 02:44:10|3525.4|3519.4|3525.6|3519.6|3525.6|3519.6|3525.1|3519.1|5
1656038660000|2022-06-24 02:44:20|3525.1|3519.1|3525.6|3519.6|3525.6|3519.6|3524.9|3518.9|8
1656038670000|2022-06-24 02:44:30|3525.9|3519.9|3526.4|3520.4|3527.1|3521.1|3525.6|3519.6|10
1656038690000|2022-06-24 02:44:50|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1656038700000|2022-06-24 02:45:00|3526.6|3520.6|3526.9|3520.9|3526.9|3520.9|3526.4|3520.4|3
1656038710000|2022-06-24 02:45:10|3527.1|3521.1|3527.6|3521.6|3527.9|3521.9|3527.1|3521.1|9
1656038720000|2022-06-24 02:45:20|3527.4|3521.4|3526.4|3520.4|3527.4|3521.4|3526.4|3520.4|6
1656038730000|2022-06-24 02:45:30|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1656038740000|2022-06-24 02:45:40|3526.6|3520.6|3527.6|3521.6|3527.6|3521.6|3526.1|3520.1|10
1656038750000|2022-06-24 02:45:50|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3526.9|3520.9|5
1656038760000|2022-06-24 02:46:00|3527.1|3521.1|3527.6|3521.6|3527.6|3521.6|3526.6|3520.6|6
1656038770000|2022-06-24 02:46:10|3527.9|3521.9|3527.6|3521.6|3528.1|3522.1|3527.4|3521.4|5
1656038780000|2022-06-24 02:46:20|3527.9|3521.9|3528.4|3522.4|3528.9|3522.9|3527.4|3521.4|7
1656038790000|2022-06-24 02:46:30|3528.6|3522.6|3528.6|3522.6|3528.9|3522.9|3528.1|3522.1|5
1656038800000|2022-06-24 02:46:40|3528.4|3522.4|3527.4|3521.4|3528.4|3522.4|3527.4|3521.4|7
1656038810000|2022-06-24 02:46:50|3527.6|3521.6|3528.4|3522.4|3528.4|3522.4|3527.4|3521.4|6
1656038820000|2022-06-24 02:47:00|3528.1|3522.1|3528.4|3522.4|3529.1|3523.1|3528.1|3522.1|7
1656038830000|2022-06-24 02:47:10|3527.9|3521.9|3525.4|3519.4|3527.9|3521.9|3525.4|3519.4|13
1656038840000|2022-06-24 02:47:20|3525.9|3519.9|3525.4|3519.4|3525.9|3519.9|3525.1|3519.1|6
1656038850000|2022-06-24 02:47:30|3524.9|3518.9|3525.9|3519.9|3525.9|3519.9|3524.9|3518.9|8
1656038860000|2022-06-24 02:47:40|3525.6|3519.6|3525.1|3519.1|3525.9|3519.9|3524.9|3518.9|9
1656038870000|2022-06-24 02:47:50|3524.9|3518.9|3525.4|3519.4|3525.4|3519.4|3524.9|3518.9|6
1656038880000|2022-06-24 02:48:00|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.1|3519.1|8
1656038890000|2022-06-24 02:48:10|3525.6|3519.6|3525.6|3519.6|3525.9|3519.9|3525.1|3519.1|7
1656038900000|2022-06-24 02:48:20|3525.1|3519.1|3525.4|3519.4|3525.9|3519.9|3525.1|3519.1|5
1656038910000|2022-06-24 02:48:30|3525.1|3519.1|3525.4|3519.4|3525.4|3519.4|3524.9|3518.9|9
1656038920000|2022-06-24 02:48:40|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1656038930000|2022-06-24 02:48:50|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3524.1|3518.1|5
1656038940000|2022-06-24 02:49:00|3525.4|3519.4|3523.6|3517.6|3525.4|3519.4|3523.6|3517.6|14
1656038950000|2022-06-24 02:49:10|3523.4|3517.4|3524.9|3518.9|3525.4|3519.4|3523.1|3517.1|21
1656038960000|2022-06-24 02:49:20|3525.1|3519.1|3524.9|3518.9|3525.1|3519.1|3523.9|3517.9|14
1656038970000|2022-06-24 02:49:30|3524.1|3518.1|3524.4|3518.4|3525.1|3519.1|3523.9|3517.9|22
1656038980000|2022-06-24 02:49:40|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3523.9|3517.9|6
1656038990000|2022-06-24 02:49:50|3523.9|3517.9|3522.6|3516.6|3524.4|3518.4|3522.6|3516.6|31
1656039000000|2022-06-24 02:50:00|3523.9|3517.9|3523.4|3517.4|3524.1|3518.1|3521.9|3515.9|18
1656039010000|2022-06-24 02:50:10|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1656039020000|2022-06-24 02:50:20|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.4|3515.4|4
1656039030000|2022-06-24 02:50:30|3521.4|3515.4|3521.4|3515.4|3521.6|3515.6|3521.1|3515.1|7
1656039040000|2022-06-24 02:50:40|3521.6|3515.6|3521.9|3515.9|3522.4|3516.4|3520.6|3514.6|12
1656039050000|2022-06-24 02:50:50|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.1|3515.1|3
1656039060000|2022-06-24 02:51:00|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|2
1656039070000|2022-06-24 02:51:10|3522.4|3516.4|3522.1|3516.1|3522.4|3516.4|3522.1|3516.1|2
1656039080000|2022-06-24 02:51:20|3522.4|3516.4|3522.6|3516.6|3522.6|3516.6|3522.4|3516.4|2
1656039090000|2022-06-24 02:51:30|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|2
1656039100000|2022-06-24 02:51:40|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.6|3515.6|3
1656039110000|2022-06-24 02:51:50|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1656039120000|2022-06-24 02:52:00|3520.4|3514.4|3518.9|3512.9|3520.4|3514.4|3517.9|3511.9|10
1656039130000|2022-06-24 02:52:10|3519.1|3513.1|3518.9|3512.9|3519.4|3513.4|3518.6|3512.6|8
1656039140000|2022-06-24 02:52:20|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3518.9|3512.9|4
1656039150000|2022-06-24 02:52:30|3519.1|3513.1|3517.4|3511.4|3519.1|3513.1|3517.4|3511.4|5
1656039160000|2022-06-24 02:52:40|3517.6|3511.6|3517.4|3511.4|3517.6|3511.6|3517.4|3511.4|2
1656039170000|2022-06-24 02:52:50|3517.1|3511.1|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|2
1656039180000|2022-06-24 02:53:00|3517.4|3511.4|3516.9|3510.9|3517.4|3511.4|3516.9|3510.9|4
1656039190000|2022-06-24 02:53:10|3516.6|3510.6|3516.6|3510.6|3516.9|3510.9|3516.6|3510.6|3
1656039200000|2022-06-24 02:53:20|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.4|3510.4|9
1656039210000|2022-06-24 02:53:30|3516.1|3510.1|3515.1|3509.1|3516.4|3510.4|3514.9|3508.9|12
1656039220000|2022-06-24 02:53:40|3515.4|3509.4|3514.6|3508.6|3515.6|3509.6|3514.6|3508.6|5
1656039230000|2022-06-24 02:53:50|3515.1|3509.1|3514.9|3508.9|3515.4|3509.4|3514.6|3508.6|5
1656039240000|2022-06-24 02:54:00|3514.6|3508.6|3513.9|3507.9|3514.6|3508.6|3513.9|3507.9|4
1656039250000|2022-06-24 02:54:10|3513.6|3507.6|3513.4|3507.4|3513.9|3507.9|3512.4|3506.4|5
1656039270000|2022-06-24 02:54:30|3512.5|3506.5|3513.9|3507.9|3514|3508|3512.5|3506.5|5
1656039280000|2022-06-24 02:54:40|3513.8|3507.8|3513.6|3507.6|3514.1|3508.1|3513.6|3507.6|4
1656039290000|2022-06-24 02:54:50|3514.1|3508.1|3513.6|3507.6|3514.1|3508.1|3513.6|3507.6|2
1656039300000|2022-06-24 02:55:00|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1656039310000|2022-06-24 02:55:10|3513.1|3507.1|3511.9|3505.9|3514.1|3508.1|3511.1|3505.1|7
1656039320000|2022-06-24 02:55:20|3512.4|3506.4|3511.1|3505.1|3512.4|3506.4|3510.6|3504.6|11
1656039330000|2022-06-24 02:55:30|3511.4|3505.4|3510.5|3504.5|3511.4|3505.4|3510.5|3504.5|2
1656039340000|2022-06-24 02:55:40|3510.4|3504.4|3509.1|3503.1|3510.9|3504.9|3509.1|3503.1|10
1656039370000|2022-06-24 02:56:10|3509.6|3503.6|3509.1|3503.1|3510.6|3504.6|3509.1|3503.1|5
1656039380000|2022-06-24 02:56:20|3508.9|3502.9|3509.1|3503.1|3509.4|3503.4|3508.9|3502.9|4
1656039400000|2022-06-24 02:56:40|3509.4|3503.4|3508.9|3502.9|3509.4|3503.4|3508.9|3502.9|3
1656039420000|2022-06-24 02:57:00|3509.4|3503.4|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|3
1656039430000|2022-06-24 02:57:10|3509.9|3503.9|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|3
1656039440000|2022-06-24 02:57:20|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.1|3503.1|7
1656039450000|2022-06-24 02:57:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1656039460000|2022-06-24 02:57:40|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|5
1656039470000|2022-06-24 02:57:50|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|6
1656039480000|2022-06-24 02:58:00|3509.6|3503.6|3510.9|3504.9|3510.9|3504.9|3509.6|3503.6|3
1656039490000|2022-06-24 02:58:10|3510.1|3504.1|3510.1|3504.1|3510.6|3504.6|3510.1|3504.1|7
1656039500000|2022-06-24 02:58:20|3509.9|3503.9|3509.6|3503.6|3510.1|3504.1|3509.6|3503.6|4
1656039510000|2022-06-24 02:58:30|3510.4|3504.4|3512.1|3506.1|3512.1|3506.1|3510.1|3504.1|7
1656039520000|2022-06-24 02:58:40|3512.4|3506.4|3514.6|3508.6|3514.6|3508.6|3512.1|3506.1|6
1656039530000|2022-06-24 02:58:50|3514.9|3508.9|3515.1|3509.1|3515.1|3509.1|3513.4|3507.4|8
1656039540000|2022-06-24 02:59:00|3516.1|3510.1|3514.4|3508.4|3516.1|3510.1|3514.4|3508.4|6
1656039550000|2022-06-24 02:59:10|3514.1|3508.1|3515.4|3509.4|3515.4|3509.4|3514.1|3508.1|3
1656039560000|2022-06-24 02:59:20|3515.6|3509.6|3515.6|3509.6|3516.4|3510.4|3514.6|3508.6|23
1656039570000|2022-06-24 02:59:30|3516.4|3510.4|3516.6|3510.6|3517.1|3511.1|3516.4|3510.4|3
1656039580000|2022-06-24 02:59:40|3517.1|3511.1|3515.3|3509.3|3517.1|3511.1|3515|3509|7
1656039590000|2022-06-24 02:59:50|3515.1|3509.1|3514.1|3508.1|3515.9|3509.9|3513.9|3507.9|14
1656039600000|2022-06-24 03:00:00|3514.4|3508.4|3514.1|3508.1|3514.9|3508.9|3514.1|3508.1|4
1656039610000|2022-06-24 03:00:10|3514.9|3508.9|3515.4|3509.4|3515.4|3509.4|3514.4|3508.4|4
1656039630000|2022-06-24 03:00:30|3515.6|3509.6|3516.4|3510.4|3516.4|3510.4|3514.9|3508.9|6
1656039640000|2022-06-24 03:00:40|3514.9|3508.9|3516.9|3510.9|3516.9|3510.9|3514.4|3508.4|6
1656039660000|2022-06-24 03:01:00|3515.6|3509.6|3515.9|3509.9|3516.6|3510.6|3514.6|3508.6|6
1656039670000|2022-06-24 03:01:10|3515.1|3509.1|3514.9|3508.9|3515.9|3509.9|3514.6|3508.6|6
1656039680000|2022-06-24 03:01:20|3515.1|3509.1|3514.6|3508.6|3515.4|3509.4|3514.6|3508.6|4
1656039690000|2022-06-24 03:01:30|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1656039700000|2022-06-24 03:01:40|3515.4|3509.4|3514.4|3508.4|3515.6|3509.6|3514.4|3508.4|3
1656039710000|2022-06-24 03:01:50|3514.6|3508.6|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|3
1656039720000|2022-06-24 03:02:00|3514.4|3508.4|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|2
1656039730000|2022-06-24 03:02:10|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|5
1656039740000|2022-06-24 03:02:20|3513.4|3507.4|3513.6|3507.6|3514.1|3508.1|3513.4|3507.4|4
1656039750000|2022-06-24 03:02:30|3513.4|3507.4|3514.6|3508.6|3515.1|3509.1|3512.6|3506.6|12
1656039770000|2022-06-24 03:02:50|3515.1|3509.1|3515.6|3509.6|3515.9|3509.9|3515.1|3509.1|4
1656039790000|2022-06-24 03:03:10|3515.9|3509.9|3516.4|3510.4|3516.4|3510.4|3515.6|3509.6|3
1656039800000|2022-06-24 03:03:20|3516.9|3510.9|3519.4|3513.4|3519.4|3513.4|3516.9|3510.9|4
1656039810000|2022-06-24 03:03:30|3518.6|3512.6|3518.1|3512.1|3519.4|3513.4|3517.9|3511.9|8
1656039820000|2022-06-24 03:03:40|3517.9|3511.9|3518.1|3512.1|3519.1|3513.1|3517.6|3511.6|10
1656039830000|2022-06-24 03:03:50|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3518.6|3512.6|4
1656039840000|2022-06-24 03:04:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1656039860000|2022-06-24 03:04:20|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.4|3512.4|3
1656039870000|2022-06-24 03:04:30|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3518.1|3512.1|4
1656039880000|2022-06-24 03:04:40|3518.4|3512.4|3518.9|3512.9|3518.9|3512.9|3518.4|3512.4|2
1656039890000|2022-06-24 03:04:50|3518.4|3512.4|3519.4|3513.4|3519.4|3513.4|3518.4|3512.4|3
1656039900000|2022-06-24 03:05:00|3518.4|3512.4|3517.6|3511.6|3519.1|3513.1|3517.6|3511.6|8
1656039910000|2022-06-24 03:05:10|3517.1|3511.1|3517.6|3511.6|3518.1|3512.1|3516.9|3510.9|9
1656039920000|2022-06-24 03:05:20|3517.1|3511.1|3518.1|3512.1|3518.1|3512.1|3517.1|3511.1|4
1656039930000|2022-06-24 03:05:30|3517.6|3511.6|3517.1|3511.1|3517.6|3511.6|3517.1|3511.1|2
1656039940000|2022-06-24 03:05:40|3516.9|3510.9|3517.1|3511.1|3517.6|3511.6|3516.9|3510.9|3
1656039950000|2022-06-24 03:05:50|3516.9|3510.9|3517.1|3511.1|3517.1|3511.1|3516.1|3510.1|8
1656039980000|2022-06-24 03:06:20|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1656040000000|2022-06-24 03:06:40|3518.1|3512.1|3519.6|3513.6|3519.6|3513.6|3518.1|3512.1|4
1656040020000|2022-06-24 03:07:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1656040040000|2022-06-24 03:07:20|3519|3513|3519|3513|3519|3513|3519|3513|1
1656040050000|2022-06-24 03:07:30|3520.1|3514.1|3519.6|3513.6|3520.1|3514.1|3519.6|3513.6|2
1656040070000|2022-06-24 03:07:50|3518.1|3512.1|3518.6|3512.6|3519.4|3513.4|3518.1|3512.1|5
1656040080000|2022-06-24 03:08:00|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|4
1656040100000|2022-06-24 03:08:20|3519.1|3513.1|3519.6|3513.6|3519.6|3513.6|3518.9|3512.9|5
1656040110000|2022-06-24 03:08:30|3518.9|3512.9|3520.1|3514.1|3520.1|3514.1|3518.9|3512.9|4
1656040120000|2022-06-24 03:08:40|3518.8|3512.8|3519.1|3513.1|3519.1|3513.1|3518.8|3512.8|3
1656040130000|2022-06-24 03:08:50|3518.4|3512.4|3519|3513|3519|3513|3518.4|3512.4|3
1656040150000|2022-06-24 03:09:10|3518.4|3512.4|3520.9|3514.9|3521.3|3515.3|3518.4|3512.4|8
1656040160000|2022-06-24 03:09:20|3520.6|3514.6|3520.9|3514.9|3520.9|3514.9|3520.6|3514.6|2
1656040170000|2022-06-24 03:09:30|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1656040180000|2022-06-24 03:09:40|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1656040190000|2022-06-24 03:09:50|3520.6|3514.6|3520.9|3514.9|3520.9|3514.9|3520.1|3514.1|5
1656040200000|2022-06-24 03:10:00|3520.6|3514.6|3520.9|3514.9|3520.9|3514.9|3520.6|3514.6|2
1656040210000|2022-06-24 03:10:10|3520.6|3514.6|3520.1|3514.1|3520.6|3514.6|3519.9|3513.9|4
1656040220000|2022-06-24 03:10:20|3519.9|3513.9|3519.4|3513.4|3519.9|3513.9|3519.4|3513.4|2
1656040250000|2022-06-24 03:10:50|3519.9|3513.9|3519.4|3513.4|3519.9|3513.9|3519.4|3513.4|3
1656040260000|2022-06-24 03:11:00|3519.1|3513.1|3518.1|3512.1|3519.1|3513.1|3517.1|3511.1|10
1656040270000|2022-06-24 03:11:10|3517.9|3511.9|3517.9|3511.9|3518.4|3512.4|3516.9|3510.9|9
1656040280000|2022-06-24 03:11:20|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1656040320000|2022-06-24 03:12:00|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3518.1|3512.1|2
1656040330000|2022-06-24 03:12:10|3518.4|3512.4|3519.1|3513.1|3519.1|3513.1|3518.4|3512.4|3
1656040350000|2022-06-24 03:12:30|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3517.9|3511.9|10
1656040370000|2022-06-24 03:12:50|3518.4|3512.4|3518.6|3512.6|3518.9|3512.9|3518.4|3512.4|6
1656040380000|2022-06-24 03:13:00|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1656040390000|2022-06-24 03:13:10|3518.6|3512.6|3517.9|3511.9|3518.6|3512.6|3517.9|3511.9|4
1656040400000|2022-06-24 03:13:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3517.9|3511.9|5
1656040410000|2022-06-24 03:13:30|3518.6|3512.6|3518.1|3512.1|3518.6|3512.6|3518.1|3512.1|4
1656040420000|2022-06-24 03:13:40|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1656040430000|2022-06-24 03:13:50|3517.9|3511.9|3517.9|3511.9|3518.4|3512.4|3517.9|3511.9|3
1656040440000|2022-06-24 03:14:00|3517.6|3511.6|3517.4|3511.4|3517.6|3511.6|3516.9|3510.9|8
1656040450000|2022-06-24 03:14:10|3517.1|3511.1|3516.9|3510.9|3517.4|3511.4|3516.9|3510.9|3
1656040460000|2022-06-24 03:14:20|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|2
1656040480000|2022-06-24 03:14:40|3517.6|3511.6|3517.4|3511.4|3517.6|3511.6|3516.9|3510.9|3
1656040490000|2022-06-24 03:14:50|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1656040500000|2022-06-24 03:15:00|3517.4|3511.4|3519.1|3513.1|3519.1|3513.1|3517.4|3511.4|5
1656040510000|2022-06-24 03:15:10|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1656040520000|2022-06-24 03:15:20|3519.1|3513.1|3518.4|3512.4|3519.1|3513.1|3518.4|3512.4|5
1656040560000|2022-06-24 03:16:00|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3517.1|3511.1|7
1656040580000|2022-06-24 03:16:20|3518.9|3512.9|3517.9|3511.9|3518.9|3512.9|3517.6|3511.6|4
1656040590000|2022-06-24 03:16:30|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1656040600000|2022-06-24 03:16:40|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1656040620000|2022-06-24 03:17:00|3517.4|3511.4|3517.9|3511.9|3517.9|3511.9|3517.4|3511.4|2
1656040640000|2022-06-24 03:17:20|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1656040650000|2022-06-24 03:17:30|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1656040660000|2022-06-24 03:17:40|3516.4|3510.4|3517.1|3511.1|3517.6|3511.6|3516.4|3510.4|6
1656040670000|2022-06-24 03:17:50|3516.9|3510.9|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|3
1656040680000|2022-06-24 03:18:00|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1656040690000|2022-06-24 03:18:10|3516.1|3510.1|3515.1|3509.1|3516.1|3510.1|3515.1|3509.1|4
1656040700000|2022-06-24 03:18:20|3515.4|3509.4|3515.9|3509.9|3515.9|3509.9|3515.4|3509.4|3
1656040720000|2022-06-24 03:18:40|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1656040730000|2022-06-24 03:18:50|3516.1|3510.1|3514.9|3508.9|3516.1|3510.1|3514.6|3508.6|9
1656040740000|2022-06-24 03:19:00|3514.6|3508.6|3515.6|3509.6|3515.6|3509.6|3514.6|3508.6|3
1656040750000|2022-06-24 03:19:10|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3513.6|3507.6|8
1656040770000|2022-06-24 03:19:30|3515.6|3509.6|3515.4|3509.4|3516.1|3510.1|3515.4|3509.4|5
1656040780000|2022-06-24 03:19:40|3515.9|3509.9|3515.4|3509.4|3516.1|3510.1|3515.4|3509.4|4
1656040790000|2022-06-24 03:19:50|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1656040800000|2022-06-24 03:20:00|3514.9|3508.9|3515.4|3509.4|3515.4|3509.4|3514.9|3508.9|2
1656040820000|2022-06-24 03:20:20|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1656040830000|2022-06-24 03:20:30|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3513.9|3507.9|5
1656040840000|2022-06-24 03:20:40|3514.1|3508.1|3514.6|3508.6|3514.9|3508.9|3513.9|3507.9|9
1656040850000|2022-06-24 03:20:50|3514.4|3508.4|3514.6|3508.6|3515.4|3509.4|3514.4|3508.4|5
1656040860000|2022-06-24 03:21:00|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|2
1656040880000|2022-06-24 03:21:20|3515.6|3509.6|3515.1|3509.1|3515.9|3509.9|3515.1|3509.1|3
1656040890000|2022-06-24 03:21:30|3515.4|3509.4|3514.4|3508.4|3515.4|3509.4|3514.4|3508.4|4
1656040900000|2022-06-24 03:21:40|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.6|3508.6|3
1656040910000|2022-06-24 03:21:50|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1656040930000|2022-06-24 03:22:10|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1656040940000|2022-06-24 03:22:20|3514.4|3508.4|3514.6|3508.6|3514.9|3508.9|3514.4|3508.4|3
1656040950000|2022-06-24 03:22:30|3514.1|3508.1|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|3
1656040970000|2022-06-24 03:22:50|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1656041000000|2022-06-24 03:23:20|3513.6|3507.6|3512.4|3506.4|3513.6|3507.6|3511.9|3505.9|5
1656041010000|2022-06-24 03:23:30|3512.6|3506.6|3513.1|3507.1|3513.1|3507.1|3512.6|3506.6|6
1656041020000|2022-06-24 03:23:40|3512.9|3506.9|3512.9|3506.9|3513.1|3507.1|3512.4|3506.4|4
1656041030000|2022-06-24 03:23:50|3512.1|3506.1|3511.9|3505.9|3512.4|3506.4|3511.9|3505.9|6
1656041040000|2022-06-24 03:24:00|3512.4|3506.4|3511.9|3505.9|3512.4|3506.4|3511.6|3505.6|6
1656041060000|2022-06-24 03:24:20|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|2
1656041070000|2022-06-24 03:24:30|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1656041080000|2022-06-24 03:24:40|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1656041090000|2022-06-24 03:24:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1656041100000|2022-06-24 03:25:00|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3510.6|3504.6|8
1656041110000|2022-06-24 03:25:10|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.4|3504.4|9
1656041120000|2022-06-24 03:25:20|3510.9|3504.9|3510.6|3504.6|3511.1|3505.1|3510.4|3504.4|6
1656041130000|2022-06-24 03:25:30|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1656041160000|2022-06-24 03:26:00|3510.1|3504.1|3504.1|3498.1|3510.1|3504.1|3503.9|3497.9|13
1656041170000|2022-06-24 03:26:10|3503.9|3497.9|3501.9|3495.9|3503.9|3497.9|3501.9|3495.9|8
1656041180000|2022-06-24 03:26:20|3501.6|3495.6|3502.4|3496.4|3503|3497|3501.6|3495.6|8
1656041190000|2022-06-24 03:26:30|3502.1|3496.1|3503.1|3497.1|3503.6|3497.6|3501.9|3495.9|22
1656041200000|2022-06-24 03:26:40|3502.6|3496.6|3500.6|3494.6|3502.9|3496.9|3500.1|3494.1|14
1656041210000|2022-06-24 03:26:50|3500.4|3494.4|3500.1|3494.1|3501.4|3495.4|3498.4|3492.4|22
1656041220000|2022-06-24 03:27:00|3499.9|3493.9|3502.6|3496.6|3503.9|3497.9|3499.9|3493.9|13
1656041230000|2022-06-24 03:27:10|3502.1|3496.1|3502.6|3496.6|3502.6|3496.6|3501.6|3495.6|8
1656041240000|2022-06-24 03:27:20|3502.4|3496.4|3502.6|3496.6|3503.6|3497.6|3501.4|3495.4|16
1656041250000|2022-06-24 03:27:30|3502.1|3496.1|3502.1|3496.1|3503.4|3497.4|3501.9|3495.9|8
1656041260000|2022-06-24 03:27:40|3503.1|3497.1|3502.4|3496.4|3503.1|3497.1|3501.4|3495.4|14
1656041270000|2022-06-24 03:27:50|3501.4|3495.4|3499.9|3493.9|3501.9|3495.9|3499.6|3493.6|18
1656041280000|2022-06-24 03:28:00|3500.1|3494.1|3502.4|3496.4|3502.9|3496.9|3500.1|3494.1|9
1656041290000|2022-06-24 03:28:10|3502.9|3496.9|3502.6|3496.6|3503.9|3497.9|3502.6|3496.6|8
1656041300000|2022-06-24 03:28:20|3503.6|3497.6|3503.4|3497.4|3505.1|3499.1|3503.4|3497.4|8
1656041310000|2022-06-24 03:28:30|3503.1|3497.1|3503.6|3497.6|3503.9|3497.9|3502.4|3496.4|10
1656041320000|2022-06-24 03:28:40|3504.6|3498.6|3504.4|3498.4|3505.1|3499.1|3503.9|3497.9|5
1656041330000|2022-06-24 03:28:50|3505.1|3499.1|3505.3|3499.3|3506.1|3500.1|3504.4|3498.4|12
1656041340000|2022-06-24 03:29:00|3506.6|3500.6|3506.8|3500.8|3507|3501|3506.6|3500.6|5
1656041350000|2022-06-24 03:29:10|3509.4|3503.4|3509.4|3503.4|3510.1|3504.1|3509.4|3503.4|4
1656041360000|2022-06-24 03:29:20|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|4
1656041370000|2022-06-24 03:29:30|3509.6|3503.6|3510.6|3504.6|3510.9|3504.9|3509.6|3503.6|6
1656041380000|2022-06-24 03:29:40|3510.9|3504.9|3509.9|3503.9|3510.9|3504.9|3509.9|3503.9|7
1656041390000|2022-06-24 03:29:50|3510.1|3504.1|3510.6|3504.6|3511.1|3505.1|3509.6|3503.6|12
1656041400000|2022-06-24 03:30:00|3510.9|3504.9|3510.4|3504.4|3511.4|3505.4|3510.4|3504.4|6
1656041410000|2022-06-24 03:30:10|3510.1|3504.1|3509.6|3503.6|3510.1|3504.1|3509.6|3503.6|5
1656041430000|2022-06-24 03:30:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1656041500000|2022-06-24 03:31:40|3509.6|3503.6|3509.4|3503.4|3509.6|3503.6|3509.4|3503.4|2
1656041550000|2022-06-24 03:32:30|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1656041660000|2022-06-24 03:34:20|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1656041670000|2022-06-24 03:34:30|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1656041680000|2022-06-24 03:34:40|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1656041690000|2022-06-24 03:34:50|3508.9|3502.9|3509.1|3503.1|3509.1|3503.1|3508.9|3502.9|2
1656041740000|2022-06-24 03:35:40|3508.9|3502.9|3505.9|3499.9|3508.9|3502.9|3505.6|3499.6|12
1656041760000|2022-06-24 03:36:00|3505.6|3499.6|3507.9|3501.9|3507.9|3501.9|3505.1|3499.1|7
1656041770000|2022-06-24 03:36:10|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3505.9|3499.9|5
1656041780000|2022-06-24 03:36:20|3506.4|3500.4|3505.5|3499.5|3506.4|3500.4|3505.3|3499.3|5
1656041790000|2022-06-24 03:36:30|3504.6|3498.6|3504.1|3498.1|3504.6|3498.6|3504.1|3498.1|2
1656041800000|2022-06-24 03:36:40|3502.5|3496.5|3503.9|3497.9|3503.9|3497.9|3501.9|3495.9|8
1656041820000|2022-06-24 03:37:00|3502.9|3496.9|3503.9|3497.9|3503.9|3497.9|3502.6|3496.6|3
1656041830000|2022-06-24 03:37:10|3504.1|3498.1|3506.1|3500.1|3506.1|3500.1|3504.1|3498.1|4
1656041840000|2022-06-24 03:37:20|3505.6|3499.6|3505.1|3499.1|3505.9|3499.9|3505.1|3499.1|3
1656041850000|2022-06-24 03:37:30|3504.6|3498.6|3505.4|3499.4|3505.4|3499.4|3504.6|3498.6|2
1656041860000|2022-06-24 03:37:40|3504.9|3498.9|3505.6|3499.6|3506.1|3500.1|3504.6|3498.6|7
1656041870000|2022-06-24 03:37:50|3505.9|3499.9|3506.6|3500.6|3506.6|3500.6|3505.9|3499.9|3
1656041880000|2022-06-24 03:38:00|3506.4|3500.4|3506.4|3500.4|3506.6|3500.6|3505.6|3499.6|5
1656041890000|2022-06-24 03:38:10|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656041900000|2022-06-24 03:38:20|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1656041910000|2022-06-24 03:38:30|3506.9|3500.9|3506.1|3500.1|3506.9|3500.9|3505.6|3499.6|5
1656041920000|2022-06-24 03:38:40|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3504.6|3498.6|6
1656041930000|2022-06-24 03:38:50|3505.9|3499.9|3505.9|3499.9|3506.9|3500.9|3505.1|3499.1|7
1656041940000|2022-06-24 03:39:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|4
1656041950000|2022-06-24 03:39:10|3505.4|3499.4|3505.4|3499.4|3505.6|3499.6|3505.1|3499.1|7
1656041960000|2022-06-24 03:39:20|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|2
1656041970000|2022-06-24 03:39:30|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3505.9|3499.9|6
1656041980000|2022-06-24 03:39:40|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656042000000|2022-06-24 03:40:00|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3505.6|3499.6|5
1656042030000|2022-06-24 03:40:30|3506.9|3500.9|3506.4|3500.4|3506.9|3500.9|3506.4|3500.4|2
1656042060000|2022-06-24 03:41:00|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1656042070000|2022-06-24 03:41:10|3506.6|3500.6|3506.6|3500.6|3507.1|3501.1|3506.6|3500.6|4
1656042080000|2022-06-24 03:41:20|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1656042090000|2022-06-24 03:41:30|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1656042100000|2022-06-24 03:41:40|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656042110000|2022-06-24 03:41:50|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|2
1656042130000|2022-06-24 03:42:10|3506.1|3500.1|3505.4|3499.4|3506.1|3500.1|3505.4|3499.4|5
1656042140000|2022-06-24 03:42:20|3505.1|3499.1|3504.6|3498.6|3505.1|3499.1|3504.6|3498.6|2
1656042160000|2022-06-24 03:42:40|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1656042170000|2022-06-24 03:42:50|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656042180000|2022-06-24 03:43:00|3505.1|3499.1|3506.1|3500.1|3506.1|3500.1|3505.1|3499.1|6
1656042200000|2022-06-24 03:43:20|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1656042210000|2022-06-24 03:43:30|3505.4|3499.4|3504.9|3498.9|3505.4|3499.4|3504.9|3498.9|2
1656042220000|2022-06-24 03:43:40|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656042240000|2022-06-24 03:44:00|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1656042250000|2022-06-24 03:44:10|3505.1|3499.1|3504.1|3498.1|3505.1|3499.1|3504.1|3498.1|2
1656042260000|2022-06-24 03:44:20|3505.1|3499.1|3504.4|3498.4|3505.1|3499.1|3504.4|3498.4|3
1656042270000|2022-06-24 03:44:30|3504.6|3498.6|3504.9|3498.9|3505.1|3499.1|3504.6|3498.6|3
1656042290000|2022-06-24 03:44:50|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1656042300000|2022-06-24 03:45:00|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656042330000|2022-06-24 03:45:30|3504.4|3498.4|3503.9|3497.9|3504.4|3498.4|3503.9|3497.9|2
1656042340000|2022-06-24 03:45:40|3504.4|3498.4|3502.9|3496.9|3504.4|3498.4|3502.9|3496.9|4
1656042350000|2022-06-24 03:45:50|3501.1|3495.1|3503.1|3497.1|3503.4|3497.4|3501.1|3495.1|7
1656042360000|2022-06-24 03:46:00|3502.6|3496.6|3503.6|3497.6|3503.9|3497.9|3502.6|3496.6|7
1656042370000|2022-06-24 03:46:10|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|1
1656042380000|2022-06-24 03:46:20|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1656042410000|2022-06-24 03:46:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1656042420000|2022-06-24 03:47:00|3502|3496|3502.4|3496.4|3502.4|3496.4|3501.4|3495.4|3
1656042440000|2022-06-24 03:47:20|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1656042450000|2022-06-24 03:47:30|3501.1|3495.1|3503.1|3497.1|3503.4|3497.4|3501.1|3495.1|4
1656042460000|2022-06-24 03:47:40|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1656042470000|2022-06-24 03:47:50|3502.9|3496.9|3502.4|3496.4|3502.9|3496.9|3502.4|3496.4|2
1656042510000|2022-06-24 03:48:30|3502.1|3496.1|3501.9|3495.9|3502.1|3496.1|3501.9|3495.9|2
1656042530000|2022-06-24 03:48:50|3501.1|3495.1|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|2
1656042540000|2022-06-24 03:49:00|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1656042560000|2022-06-24 03:49:20|3500.6|3494.6|3500.4|3494.4|3500.6|3494.6|3500.4|3494.4|2
1656042570000|2022-06-24 03:49:30|3500.6|3494.6|3501.4|3495.4|3501.4|3495.4|3500.6|3494.6|4
1656042580000|2022-06-24 03:49:40|3501.6|3495.6|3501.6|3495.6|3501.9|3495.9|3501.6|3495.6|3
1656042590000|2022-06-24 03:49:50|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.6|3495.6|3
1656042600000|2022-06-24 03:50:00|3501.6|3495.6|3501.4|3495.4|3501.6|3495.6|3501.4|3495.4|2
1656042610000|2022-06-24 03:50:10|3501.1|3495.1|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|3
1656042620000|2022-06-24 03:50:20|3501.9|3495.9|3501.6|3495.6|3501.9|3495.9|3501.6|3495.6|2
1656042630000|2022-06-24 03:50:30|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3501.1|3495.1|2
1656042650000|2022-06-24 03:50:50|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.4|3495.4|3
1656042660000|2022-06-24 03:51:00|3501.9|3495.9|3501.4|3495.4|3501.9|3495.9|3501.4|3495.4|2
1656042700000|2022-06-24 03:51:40|3501.6|3495.6|3501.9|3495.9|3501.9|3495.9|3501.6|3495.6|2
1656042720000|2022-06-24 03:52:00|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1656042740000|2022-06-24 03:52:20|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1656042750000|2022-06-24 03:52:30|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1656042780000|2022-06-24 03:53:00|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1656042790000|2022-06-24 03:53:10|3502.1|3496.1|3501.6|3495.6|3502.1|3496.1|3501.4|3495.4|4
1656042830000|2022-06-24 03:53:50|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3501.1|3495.1|2
1656042840000|2022-06-24 03:54:00|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1656042850000|2022-06-24 03:54:10|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3501.1|3495.1|2
1656042890000|2022-06-24 03:54:50|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1656042900000|2022-06-24 03:55:00|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1656042910000|2022-06-24 03:55:10|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3501.1|3495.1|2
1656042940000|2022-06-24 03:55:40|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1656042950000|2022-06-24 03:55:50|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3501.1|3495.1|2
1656042960000|2022-06-24 03:56:00|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1656043000000|2022-06-24 03:56:40|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3501.1|3495.1|2
1656043010000|2022-06-24 03:56:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1656043020000|2022-06-24 03:57:00|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1656043030000|2022-06-24 03:57:10|3500.9|3494.9|3500.6|3494.6|3500.9|3494.9|3500.6|3494.6|4
1656043070000|2022-06-24 03:57:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1656043090000|2022-06-24 03:58:10|3500.6|3494.6|3498.4|3492.4|3500.6|3494.6|3498.1|3492.1|5
1656043100000|2022-06-24 03:58:20|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1656043110000|2022-06-24 03:58:30|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1656043140000|2022-06-24 03:59:00|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1656043170000|2022-06-24 03:59:30|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1656043190000|2022-06-24 03:59:50|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1656043200000|2022-06-24 04:00:00|3497.4|3491.4|3496.1|3490.1|3497.4|3491.4|3496.1|3490.1|4
1656043230000|2022-06-24 04:00:30|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1656043240000|2022-06-24 04:00:40|3495.9|3489.9|3497.1|3491.1|3497.1|3491.1|3495.9|3489.9|2
1656043250000|2022-06-24 04:00:50|3497|3491|3496.6|3490.6|3497|3491|3496.6|3490.6|2
1656043270000|2022-06-24 04:01:10|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1656043280000|2022-06-24 04:01:20|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3496.9|3490.9|4
1656043310000|2022-06-24 04:01:50|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1656043320000|2022-06-24 04:02:00|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1656043330000|2022-06-24 04:02:10|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|3
1656043350000|2022-06-24 04:02:30|3495.4|3489.4|3495.6|3489.6|3495.9|3489.9|3495.4|3489.4|3
1656043360000|2022-06-24 04:02:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1656043410000|2022-06-24 04:03:30|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1656043440000|2022-06-24 04:04:00|3496.6|3490.6|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|2
1656043450000|2022-06-24 04:04:10|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1656043460000|2022-06-24 04:04:20|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1656043480000|2022-06-24 04:04:40|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1656043570000|2022-06-24 04:06:10|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|2
1656043590000|2022-06-24 04:06:30|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1656043610000|2022-06-24 04:06:50|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1656043640000|2022-06-24 04:07:20|3495.1|3489.1|3495.6|3489.6|3495.6|3489.6|3495.1|3489.1|2
1656043650000|2022-06-24 04:07:30|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1656043660000|2022-06-24 04:07:40|3495.6|3489.6|3496.1|3490.1|3496.1|3490.1|3495.6|3489.6|2
1656043710000|2022-06-24 04:08:30|3496.4|3490.4|3496.9|3490.9|3496.9|3490.9|3496.4|3490.4|2
1656043750000|2022-06-24 04:09:10|3496.6|3490.6|3496.4|3490.4|3496.6|3490.6|3496.4|3490.4|2
1656043770000|2022-06-24 04:09:30|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|3
1656043810000|2022-06-24 04:10:10|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1656043830000|2022-06-24 04:10:30|3495.6|3489.6|3494.4|3488.4|3495.6|3489.6|3494.4|3488.4|2
1656043870000|2022-06-24 04:11:10|3494.6|3488.6|3496|3490|3496|3490|3494.6|3488.6|4
1656043890000|2022-06-24 04:11:30|3496.1|3490.1|3497.4|3491.4|3497.4|3491.4|3496.1|3490.1|3
1656043900000|2022-06-24 04:11:40|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1656043910000|2022-06-24 04:11:50|3498.1|3492.1|3497.9|3491.9|3498.1|3492.1|3497.9|3491.9|2
1656043920000|2022-06-24 04:12:00|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|2
1656043930000|2022-06-24 04:12:10|3497.6|3491.6|3498.4|3492.4|3498.4|3492.4|3497.6|3491.6|2
1656043960000|2022-06-24 04:12:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1656043980000|2022-06-24 04:13:00|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|3
1656044010000|2022-06-24 04:13:30|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1656044020000|2022-06-24 04:13:40|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1656044040000|2022-06-24 04:14:00|3497.6|3491.6|3495.9|3489.9|3497.6|3491.6|3495.4|3489.4|8
1656044050000|2022-06-24 04:14:10|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1656044070000|2022-06-24 04:14:30|3496.4|3490.4|3497.4|3491.4|3497.4|3491.4|3496.4|3490.4|2
1656044080000|2022-06-24 04:14:40|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1656044100000|2022-06-24 04:15:00|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1656044120000|2022-06-24 04:15:20|3497.1|3491.1|3496.9|3490.9|3497.9|3491.9|3496.9|3490.9|5
1656044130000|2022-06-24 04:15:30|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1656044180000|2022-06-24 04:16:20|3497.1|3491.1|3498.1|3492.1|3498.1|3492.1|3497.1|3491.1|3
1656044220000|2022-06-24 04:17:00|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|2
1656044310000|2022-06-24 04:18:30|3498.6|3492.6|3497.4|3491.4|3498.6|3492.6|3497.4|3491.4|2
1656044320000|2022-06-24 04:18:40|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1656044330000|2022-06-24 04:18:50|3497.4|3491.4|3497.9|3491.9|3497.9|3491.9|3496.9|3490.9|5
1656044340000|2022-06-24 04:19:00|3497.6|3491.6|3498.1|3492.1|3498.1|3492.1|3497.6|3491.6|2
1656044420000|2022-06-24 04:20:20|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1656044440000|2022-06-24 04:20:40|3497.4|3491.4|3498.1|3492.1|3498.1|3492.1|3497.4|3491.4|4
1656044450000|2022-06-24 04:20:50|3498.4|3492.4|3498.6|3492.6|3498.6|3492.6|3498.4|3492.4|2
1656044460000|2022-06-24 04:21:00|3498.9|3492.9|3497.4|3491.4|3498.9|3492.9|3497.4|3491.4|2
1656044470000|2022-06-24 04:21:10|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1656044520000|2022-06-24 04:22:00|3497.1|3491.1|3498.1|3492.1|3498.1|3492.1|3497.1|3491.1|2
1656044540000|2022-06-24 04:22:20|3498.4|3492.4|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|3
1656044550000|2022-06-24 04:22:30|3497.6|3491.6|3500.4|3494.4|3500.4|3494.4|3497.4|3491.4|6
1656044570000|2022-06-24 04:22:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1656044620000|2022-06-24 04:23:40|3501.1|3495.1|3502.9|3496.9|3502.9|3496.9|3501.1|3495.1|2
1656044650000|2022-06-24 04:24:10|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.1|3496.1|3
1656044660000|2022-06-24 04:24:20|3502.4|3496.4|3501.6|3495.6|3502.4|3496.4|3501.6|3495.6|3
1656044680000|2022-06-24 04:24:40|3501.9|3495.9|3503.6|3497.6|3503.6|3497.6|3501.9|3495.9|6
1656044690000|2022-06-24 04:24:50|3503.1|3497.1|3501.6|3495.6|3503.1|3497.1|3501.6|3495.6|8
1656044700000|2022-06-24 04:25:00|3501.4|3495.4|3501.4|3495.4|3501.6|3495.6|3501.4|3495.4|3
1656044740000|2022-06-24 04:25:40|3501.6|3495.6|3501.4|3495.4|3501.9|3495.9|3501.4|3495.4|3
1656044760000|2022-06-24 04:26:00|3501.1|3495.1|3502.4|3496.4|3502.4|3496.4|3501.1|3495.1|3
1656044770000|2022-06-24 04:26:10|3502.6|3496.6|3503.1|3497.1|3503.1|3497.1|3502.6|3496.6|2
1656044780000|2022-06-24 04:26:20|3502.9|3496.9|3503.4|3497.4|3503.4|3497.4|3502.1|3496.1|4
1656044790000|2022-06-24 04:26:30|3502.4|3496.4|3504.4|3498.4|3504.4|3498.4|3502.4|3496.4|3
1656044800000|2022-06-24 04:26:40|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|2
1656044810000|2022-06-24 04:26:50|3504.1|3498.1|3503.4|3497.4|3504.4|3498.4|3503.4|3497.4|5
1656044820000|2022-06-24 04:27:00|3504.6|3498.6|3503.4|3497.4|3504.6|3498.6|3503.4|3497.4|2
1656044840000|2022-06-24 04:27:20|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1656044850000|2022-06-24 04:27:30|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|1
1656044880000|2022-06-24 04:28:00|3503.6|3497.6|3503.4|3497.4|3504.1|3498.1|3503.4|3497.4|4
1656044890000|2022-06-24 04:28:10|3503.6|3497.6|3506.1|3500.1|3506.1|3500.1|3503.6|3497.6|2
1656044900000|2022-06-24 04:28:20|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656044910000|2022-06-24 04:28:30|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656044930000|2022-06-24 04:28:50|3506.9|3500.9|3506.1|3500.1|3506.9|3500.9|3505.6|3499.6|3
1656044940000|2022-06-24 04:29:00|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656044960000|2022-06-24 04:29:20|3505.9|3499.9|3506.6|3500.6|3506.9|3500.9|3505.6|3499.6|7
1656044980000|2022-06-24 04:29:40|3506.4|3500.4|3506.1|3500.1|3506.4|3500.4|3506.1|3500.1|2
1656044990000|2022-06-24 04:29:50|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|5
1656045000000|2022-06-24 04:30:00|3506.1|3500.1|3506.1|3500.1|3507.1|3501.1|3506.1|3500.1|3
1656045030000|2022-06-24 04:30:30|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1656045040000|2022-06-24 04:30:40|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656045090000|2022-06-24 04:31:30|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1656045110000|2022-06-24 04:31:50|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1656045120000|2022-06-24 04:32:00|3504.1|3498.1|3503.4|3497.4|3504.1|3498.1|3503.4|3497.4|3
1656045130000|2022-06-24 04:32:10|3503.1|3497.1|3502.9|3496.9|3503.1|3497.1|3502.9|3496.9|2
1656045140000|2022-06-24 04:32:20|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1656045150000|2022-06-24 04:32:30|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1656045160000|2022-06-24 04:32:40|3502.1|3496.1|3502.4|3496.4|3502.4|3496.4|3502.1|3496.1|2
1656045170000|2022-06-24 04:32:50|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1656045190000|2022-06-24 04:33:10|3502.9|3496.9|3503.1|3497.1|3503.1|3497.1|3502.9|3496.9|2
1656045200000|2022-06-24 04:33:20|3504.1|3498.1|3504.6|3498.6|3504.6|3498.6|3504.1|3498.1|3
1656045210000|2022-06-24 04:33:30|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|2
1656045230000|2022-06-24 04:33:50|3504.9|3498.9|3505.9|3499.9|3505.9|3499.9|3504.9|3498.9|3
1656045240000|2022-06-24 04:34:00|3506.4|3500.4|3505.9|3499.9|3506.6|3500.6|3505.9|3499.9|4
1656045250000|2022-06-24 04:34:10|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|2
1656045260000|2022-06-24 04:34:20|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1656045270000|2022-06-24 04:34:30|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|2
1656045280000|2022-06-24 04:34:40|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656045290000|2022-06-24 04:34:50|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656045300000|2022-06-24 04:35:00|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1656045310000|2022-06-24 04:35:10|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1656045330000|2022-06-24 04:35:30|3506.1|3500.1|3505.4|3499.4|3506.1|3500.1|3505.1|3499.1|5
1656045370000|2022-06-24 04:36:10|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1656045420000|2022-06-24 04:37:00|3505.4|3499.4|3506.4|3500.4|3506.4|3500.4|3505.4|3499.4|4
1656045430000|2022-06-24 04:37:10|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656045450000|2022-06-24 04:37:30|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1656045460000|2022-06-24 04:37:40|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656045470000|2022-06-24 04:37:50|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1656045480000|2022-06-24 04:38:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656045530000|2022-06-24 04:38:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656045600000|2022-06-24 04:40:00|3506.1|3500.1|3504.6|3498.6|3506.1|3500.1|3504.3|3498.3|3
1656045610000|2022-06-24 04:40:10|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1656045620000|2022-06-24 04:40:20|3504.4|3498.4|3504.6|3498.6|3504.6|3498.6|3504.4|3498.4|2
1656045630000|2022-06-24 04:40:30|3504.9|3498.9|3505.6|3499.6|3505.6|3499.6|3504.9|3498.9|4
1656045640000|2022-06-24 04:40:40|3505.9|3499.9|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|3
1656045750000|2022-06-24 04:42:30|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1656045760000|2022-06-24 04:42:40|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1656045770000|2022-06-24 04:42:50|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1656045790000|2022-06-24 04:43:10|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1656045810000|2022-06-24 04:43:30|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1656045820000|2022-06-24 04:43:40|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1656045830000|2022-06-24 04:43:50|3507.6|3501.6|3507.4|3501.4|3508.9|3502.9|3507.4|3501.4|5
1656045840000|2022-06-24 04:44:00|3507.6|3501.6|3508.1|3502.1|3508.5|3502.5|3507.6|3501.6|3
1656045870000|2022-06-24 04:44:30|3507.9|3501.9|3507.4|3501.4|3507.9|3501.9|3507.4|3501.4|2
1656045890000|2022-06-24 04:44:50|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1656045900000|2022-06-24 04:45:00|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1656045910000|2022-06-24 04:45:10|3508.4|3502.4|3508.1|3502.1|3508.9|3502.9|3508.1|3502.1|5
1656045950000|2022-06-24 04:45:50|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1656045960000|2022-06-24 04:46:00|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1656046010000|2022-06-24 04:46:50|3507.4|3501.4|3508.1|3502.1|3508.1|3502.1|3507.4|3501.4|4
1656046020000|2022-06-24 04:47:00|3508.6|3502.6|3509.1|3503.1|3509.6|3503.6|3508.6|3502.6|4
1656046050000|2022-06-24 04:47:30|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1656046060000|2022-06-24 04:47:40|3507.6|3501.6|3507.6|3501.6|3508.1|3502.1|3507.6|3501.6|4
1656046080000|2022-06-24 04:48:00|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1656046090000|2022-06-24 04:48:10|3507.4|3501.4|3506.6|3500.6|3507.4|3501.4|3506.6|3500.6|3
1656046100000|2022-06-24 04:48:20|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1656046110000|2022-06-24 04:48:30|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.9|3499.9|3
1656046130000|2022-06-24 04:48:50|3506.1|3500.1|3506.4|3500.4|3506.9|3500.9|3506.1|3500.1|4
1656046170000|2022-06-24 04:49:30|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1656046190000|2022-06-24 04:49:50|3506.1|3500.1|3506.6|3500.6|3507.1|3501.1|3506.1|3500.1|3
1656046200000|2022-06-24 04:50:00|3507.1|3501.1|3506.9|3500.9|3507.1|3501.1|3506.9|3500.9|4
1656046260000|2022-06-24 04:51:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656046310000|2022-06-24 04:51:50|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1656046320000|2022-06-24 04:52:00|3507.1|3501.1|3507.6|3501.6|3507.9|3501.9|3507.1|3501.1|3
1656046390000|2022-06-24 04:53:10|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1656046420000|2022-06-24 04:53:40|3508.4|3502.4|3508.9|3502.9|3508.9|3502.9|3508.4|3502.4|2
1656046470000|2022-06-24 04:54:30|3509.1|3503.1|3509.9|3503.9|3510.1|3504.1|3509.1|3503.1|3
1656046550000|2022-06-24 04:55:50|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1656046630000|2022-06-24 04:57:10|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1656046650000|2022-06-24 04:57:30|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1656046700000|2022-06-24 04:58:20|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1656046740000|2022-06-24 04:59:00|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1656046750000|2022-06-24 04:59:10|3510.4|3504.4|3507.6|3501.6|3510.4|3504.4|3507.6|3501.6|6
1656046760000|2022-06-24 04:59:20|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1656046790000|2022-06-24 04:59:50|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.4|3502.4|2
1656046800000|2022-06-24 05:00:00|3510.1|3504.1|3510.4|3504.4|3510.6|3504.6|3509.4|3503.4|8
1656046810000|2022-06-24 05:00:10|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3510.1|3504.1|2
1656046820000|2022-06-24 05:00:20|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|2
1656046830000|2022-06-24 05:00:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1656046840000|2022-06-24 05:00:40|3507.9|3501.9|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|3
1656046850000|2022-06-24 05:00:50|3507.6|3501.6|3507.1|3501.1|3507.6|3501.6|3507.1|3501.1|3
1656046860000|2022-06-24 05:01:00|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1656046870000|2022-06-24 05:01:10|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1656046880000|2022-06-24 05:01:20|3506.9|3500.9|3505.4|3499.4|3506.9|3500.9|3505.1|3499.1|5
1656046890000|2022-06-24 05:01:30|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1656046900000|2022-06-24 05:01:40|3504.9|3498.9|3505.9|3499.9|3505.9|3499.9|3504.9|3498.9|3
1656046910000|2022-06-24 05:01:50|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|2
1656046920000|2022-06-24 05:02:00|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1656046940000|2022-06-24 05:02:20|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1656046950000|2022-06-24 05:02:30|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1656046970000|2022-06-24 05:02:50|3507.9|3501.9|3508.9|3502.9|3508.9|3502.9|3507.9|3501.9|2
1656046980000|2022-06-24 05:03:00|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1656047020000|2022-06-24 05:03:40|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1656047100000|2022-06-24 05:05:00|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1656047120000|2022-06-24 05:05:20|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|3
1656047230000|2022-06-24 05:07:10|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1656047340000|2022-06-24 05:09:00|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1656047360000|2022-06-24 05:09:20|3511.9|3505.9|3512.6|3506.6|3512.6|3506.6|3511.9|3505.9|4
1656047370000|2022-06-24 05:09:30|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|2
1656047410000|2022-06-24 05:10:10|3511.6|3505.6|3511.4|3505.4|3511.6|3505.6|3511.4|3505.4|2
1656047440000|2022-06-24 05:10:40|3511.6|3505.6|3511.4|3505.4|3511.6|3505.6|3511.1|3505.1|3
1656047450000|2022-06-24 05:10:50|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1656047460000|2022-06-24 05:11:00|3511.4|3505.4|3512.1|3506.1|3512.1|3506.1|3511.4|3505.4|2
1656047500000|2022-06-24 05:11:40|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1656047550000|2022-06-24 05:12:30|3512.9|3506.9|3513.1|3507.1|3513.1|3507.1|3512.9|3506.9|2
1656047640000|2022-06-24 05:14:00|3513.4|3507.4|3510|3504|3513.4|3507.4|3510|3504|4
1656047650000|2022-06-24 05:14:10|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1656047700000|2022-06-24 05:15:00|3510.5|3504.5|3510.1|3504.1|3510.5|3504.5|3510.1|3504.1|3
1656047710000|2022-06-24 05:15:10|3510.5|3504.5|3512.1|3506.1|3512.6|3506.6|3510.5|3504.5|5
1656047720000|2022-06-24 05:15:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1656047730000|2022-06-24 05:15:30|3512.4|3506.4|3511.9|3505.9|3512.4|3506.4|3511.9|3505.9|2
1656047740000|2022-06-24 05:15:40|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1656047750000|2022-06-24 05:15:50|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|2
1656047780000|2022-06-24 05:16:20|3512.6|3506.6|3512.4|3506.4|3513.4|3507.4|3511.9|3505.9|6
1656047790000|2022-06-24 05:16:30|3512.9|3506.9|3513.1|3507.1|3513.4|3507.4|3512.9|3506.9|5
1656047820000|2022-06-24 05:17:00|3511.5|3505.5|3511.3|3505.3|3511.5|3505.5|3511.3|3505.3|2
1656047830000|2022-06-24 05:17:10|3510.9|3504.9|3507.9|3501.9|3510.9|3504.9|3507.9|3501.9|4
1656047850000|2022-06-24 05:17:30|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1656047860000|2022-06-24 05:17:40|3506.6|3500.6|3503.9|3497.9|3506.6|3500.6|3501.4|3495.4|8
1656047870000|2022-06-24 05:17:50|3504|3498|3504.4|3498.4|3504.4|3498.4|3504|3498|4
1656047880000|2022-06-24 05:18:00|3504.9|3498.9|3506.9|3500.9|3506.9|3500.9|3504.9|3498.9|3
1656047900000|2022-06-24 05:18:20|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|2
1656047930000|2022-06-24 05:18:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656047940000|2022-06-24 05:19:00|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1656047950000|2022-06-24 05:19:10|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1656047970000|2022-06-24 05:19:30|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1656048020000|2022-06-24 05:20:20|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|4
1656048030000|2022-06-24 05:20:30|3506.4|3500.4|3507.1|3501.1|3507.1|3501.1|3506.4|3500.4|2
1656048040000|2022-06-24 05:20:40|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1656048050000|2022-06-24 05:20:50|3507.1|3501.1|3507.8|3501.8|3507.8|3501.8|3507.1|3501.1|3
1656048060000|2022-06-24 05:21:00|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1656048070000|2022-06-24 05:21:10|3506.6|3500.6|3505.6|3499.6|3506.6|3500.6|3505.6|3499.6|2
1656048100000|2022-06-24 05:21:40|3505.9|3499.9|3506.9|3500.9|3506.9|3500.9|3505.9|3499.9|2
1656048110000|2022-06-24 05:21:50|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1656048120000|2022-06-24 05:22:00|3506.4|3500.4|3505.6|3499.6|3506.4|3500.4|3505.1|3499.1|4
1656048150000|2022-06-24 05:22:30|3506.1|3500.1|3505.6|3499.6|3506.1|3500.1|3505.4|3499.4|3
1656048170000|2022-06-24 05:22:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1656048190000|2022-06-24 05:23:10|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1656048210000|2022-06-24 05:23:30|3506.6|3500.6|3505.6|3499.6|3506.9|3500.9|3505.6|3499.6|5
1656048220000|2022-06-24 05:23:40|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|2
1656048230000|2022-06-24 05:23:50|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|3
1656048260000|2022-06-24 05:24:20|3505.1|3499.1|3505.1|3499.1|3505.4|3499.4|3505.1|3499.1|3
1656048270000|2022-06-24 05:24:30|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|3
1656048280000|2022-06-24 05:24:40|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1656048290000|2022-06-24 05:24:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1656048300000|2022-06-24 05:25:00|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1656048310000|2022-06-24 05:25:10|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1656048320000|2022-06-24 05:25:20|3500.4|3494.4|3500.8|3494.8|3500.8|3494.8|3499.1|3493.1|3
1656048330000|2022-06-24 05:25:30|3500.5|3494.5|3499.1|3493.1|3500.5|3494.5|3499.1|3493.1|2
1656048340000|2022-06-24 05:25:40|3499.6|3493.6|3499.1|3493.1|3500.6|3494.6|3499.1|3493.1|5
1656048350000|2022-06-24 05:25:50|3499.6|3493.6|3499.6|3493.6|3500.4|3494.4|3499.6|3493.6|3
1656048360000|2022-06-24 05:26:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1656048380000|2022-06-24 05:26:20|3499.6|3493.6|3497.6|3491.6|3499.6|3493.6|3497.4|3491.4|4
1656048390000|2022-06-24 05:26:30|3497.9|3491.9|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|2
1656048400000|2022-06-24 05:26:40|3498.1|3492.1|3497|3491|3498.1|3492.1|3495.9|3489.9|6
1656048410000|2022-06-24 05:26:50|3497.9|3491.9|3497.6|3491.6|3498.1|3492.1|3496.5|3490.5|6
1656048420000|2022-06-24 05:27:00|3497.9|3491.9|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|4
1656048430000|2022-06-24 05:27:10|3496.9|3490.9|3497.9|3491.9|3497.9|3491.9|3496.5|3490.5|7
1656048440000|2022-06-24 05:27:20|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1656048450000|2022-06-24 05:27:30|3498.1|3492.1|3497.9|3491.9|3498.1|3492.1|3497.9|3491.9|2
1656048460000|2022-06-24 05:27:40|3497.6|3491.6|3494.9|3488.9|3497.6|3491.6|3494.6|3488.6|5
1656048490000|2022-06-24 05:28:10|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1656048550000|2022-06-24 05:29:10|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1656048560000|2022-06-24 05:29:20|3495.9|3489.9|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|2
1656048580000|2022-06-24 05:29:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1656048600000|2022-06-24 05:30:00|3496.4|3490.4|3508.3|3502.3|3508.9|3502.9|3496.1|3490.1|21
1656048610000|2022-06-24 05:30:10|3508.9|3502.9|3507.9|3501.9|3510.9|3504.9|3507.9|3501.9|9
1656048620000|2022-06-24 05:30:20|3508.1|3502.1|3508.6|3502.6|3509.4|3503.4|3507.9|3501.9|8
1656048630000|2022-06-24 05:30:30|3508.9|3502.9|3507.9|3501.9|3508.9|3502.9|3507.9|3501.9|6
1656048640000|2022-06-24 05:30:40|3508.1|3502.1|3512.1|3506.1|3512.1|3506.1|3507.9|3501.9|10
1656048650000|2022-06-24 05:30:50|3511.9|3505.9|3512.1|3506.1|3512.6|3506.6|3510.6|3504.6|14
1656048660000|2022-06-24 05:31:00|3511.6|3505.6|3509.6|3503.6|3511.9|3505.9|3509.6|3503.6|12
1656048670000|2022-06-24 05:31:10|3509.9|3503.9|3509.4|3503.4|3510.1|3504.1|3509.4|3503.4|4
1656048680000|2022-06-24 05:31:20|3510.1|3504.1|3509.9|3503.9|3510.6|3504.6|3509.9|3503.9|3
1656048690000|2022-06-24 05:31:30|3510.4|3504.4|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|3
1656048700000|2022-06-24 05:31:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1656048710000|2022-06-24 05:31:50|3510.1|3504.1|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|3
1656048720000|2022-06-24 05:32:00|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1656048730000|2022-06-24 05:32:10|3510.6|3504.6|3516.1|3510.1|3516.1|3510.1|3510.6|3504.6|9
1656048740000|2022-06-24 05:32:20|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3515.6|3509.6|16
1656048750000|2022-06-24 05:32:30|3515.9|3509.9|3515.6|3509.6|3516.4|3510.4|3515.6|3509.6|4
1656048770000|2022-06-24 05:32:50|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|3
1656048780000|2022-06-24 05:33:00|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|2
1656048790000|2022-06-24 05:33:10|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1656048800000|2022-06-24 05:33:20|3513.6|3507.6|3513.9|3507.9|3513.9|3507.9|3513.6|3507.6|4
1656048810000|2022-06-24 05:33:30|3513.6|3507.6|3514.6|3508.6|3515.1|3509.1|3513.6|3507.6|8
1656048820000|2022-06-24 05:33:40|3514.4|3508.4|3513.6|3507.6|3514.4|3508.4|3513.6|3507.6|6
1656048830000|2022-06-24 05:33:50|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1656048850000|2022-06-24 05:34:10|3512.4|3506.4|3511.9|3505.9|3512.4|3506.4|3511.9|3505.9|2
1656048860000|2022-06-24 05:34:20|3511.1|3505.1|3510.6|3504.6|3511.1|3505.1|3510.1|3504.1|7
1656048870000|2022-06-24 05:34:30|3510.9|3504.9|3511.1|3505.1|3511.9|3505.9|3510.9|3504.9|3
1656048880000|2022-06-24 05:34:40|3510.9|3504.9|3510.1|3504.1|3510.9|3504.9|3509.9|3503.9|5
1656048890000|2022-06-24 05:34:50|3510.4|3504.4|3511.6|3505.6|3511.6|3505.6|3510.4|3504.4|4
1656048900000|2022-06-24 05:35:00|3511.9|3505.9|3512.9|3506.9|3513.1|3507.1|3511.4|3505.4|7
1656048910000|2022-06-24 05:35:10|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1656048920000|2022-06-24 05:35:20|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1656048930000|2022-06-24 05:35:30|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1656048940000|2022-06-24 05:35:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1656048950000|2022-06-24 05:35:50|3514.1|3508.1|3515.9|3509.9|3515.9|3509.9|3514.1|3508.1|8
1656048960000|2022-06-24 05:36:00|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3515.1|3509.1|3
1656048980000|2022-06-24 05:36:20|3515.4|3509.4|3515.9|3509.9|3516.4|3510.4|3515.4|3509.4|6
1656048990000|2022-06-24 05:36:30|3516.1|3510.1|3516.6|3510.6|3516.6|3510.6|3516.1|3510.1|2
1656049000000|2022-06-24 05:36:40|3516.4|3510.4|3516.4|3510.4|3516.6|3510.6|3516.4|3510.4|5
1656049010000|2022-06-24 05:36:50|3516.1|3510.1|3516.1|3510.1|3516.6|3510.6|3516.1|3510.1|3
1656049030000|2022-06-24 05:37:10|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1656049040000|2022-06-24 05:37:20|3516.9|3510.9|3517.4|3511.4|3518.6|3512.6|3516.4|3510.4|9
1656049050000|2022-06-24 05:37:30|3517.9|3511.9|3517.4|3511.4|3517.9|3511.9|3517.4|3511.4|12
1656049060000|2022-06-24 05:37:40|3517.9|3511.9|3517.4|3511.4|3517.9|3511.9|3517.1|3511.1|4
1656049070000|2022-06-24 05:37:50|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|2
1656049080000|2022-06-24 05:38:00|3517.6|3511.6|3519.9|3513.9|3519.9|3513.9|3517.6|3511.6|8
1656049090000|2022-06-24 05:38:10|3520.1|3514.1|3522.9|3516.9|3523.9|3517.9|3520.1|3514.1|11
1656049100000|2022-06-24 05:38:20|3523.4|3517.4|3523.9|3517.9|3523.9|3517.9|3523.1|3517.1|7
1656049110000|2022-06-24 05:38:30|3523.4|3517.4|3523.1|3517.1|3523.6|3517.6|3521.9|3515.9|9
1656049120000|2022-06-24 05:38:40|3522.9|3516.9|3521.6|3515.6|3522.9|3516.9|3521.6|3515.6|4
1656049130000|2022-06-24 05:38:50|3520.9|3514.9|3520.1|3514.1|3521.6|3515.6|3520.1|3514.1|14
1656049140000|2022-06-24 05:39:00|3520.6|3514.6|3521.4|3515.4|3523.1|3517.1|3520.6|3514.6|8
1656049150000|2022-06-24 05:39:10|3521.1|3515.1|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|6
1656049160000|2022-06-24 05:39:20|3521.1|3515.1|3522.1|3516.1|3523.1|3517.1|3521.1|3515.1|6
1656049170000|2022-06-24 05:39:30|3523.6|3517.6|3522.9|3516.9|3525.4|3519.4|3522.9|3516.9|11
1656049180000|2022-06-24 05:39:40|3523.4|3517.4|3522.6|3516.6|3523.4|3517.4|3522.6|3516.6|3
1656049190000|2022-06-24 05:39:50|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|3
1656049200000|2022-06-24 05:40:00|3521.9|3515.9|3520.1|3514.1|3523.1|3517.1|3520.1|3514.1|22
1656049210000|2022-06-24 05:40:10|3519.9|3513.9|3519.9|3513.9|3520.4|3514.4|3519.6|3513.6|5
1656049220000|2022-06-24 05:40:20|3520.1|3514.1|3519.6|3513.6|3520.1|3514.1|3519.6|3513.6|8
1656049230000|2022-06-24 05:40:30|3519.9|3513.9|3516.8|3510.8|3520.1|3514.1|3516.6|3510.6|7
1656049240000|2022-06-24 05:40:40|3516.9|3510.9|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|3
1656049250000|2022-06-24 05:40:50|3517.1|3511.1|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|4
1656049270000|2022-06-24 05:41:10|3517.4|3511.4|3518.9|3512.9|3519.6|3513.6|3517.4|3511.4|7
1656049280000|2022-06-24 05:41:20|3519.6|3513.6|3520.1|3514.1|3520.4|3514.4|3519.6|3513.6|5
1656049290000|2022-06-24 05:41:30|3520.4|3514.4|3520.6|3514.6|3520.9|3514.9|3520.4|3514.4|4
1656049300000|2022-06-24 05:41:40|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|2
1656049320000|2022-06-24 05:42:00|3520.1|3514.1|3519.6|3513.6|3520.1|3514.1|3518.9|3512.9|5
1656049330000|2022-06-24 05:42:10|3519.4|3513.4|3516.4|3510.4|3519.4|3513.4|3516.4|3510.4|5
1656049340000|2022-06-24 05:42:20|3516.6|3510.6|3517.6|3511.6|3517.6|3511.6|3516.6|3510.6|5
1656049350000|2022-06-24 05:42:30|3517.4|3511.4|3517.6|3511.6|3517.6|3511.6|3516.9|3510.9|5
1656049360000|2022-06-24 05:42:40|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3516.1|3510.1|7
1656049370000|2022-06-24 05:42:50|3517.6|3511.6|3517.9|3511.9|3518.9|3512.9|3517.6|3511.6|10
1656049380000|2022-06-24 05:43:00|3517.6|3511.6|3517.4|3511.4|3517.6|3511.6|3516.4|3510.4|6
1656049390000|2022-06-24 05:43:10|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.4|3510.4|2
1656049400000|2022-06-24 05:43:20|3516.1|3510.1|3517.4|3511.4|3517.4|3511.4|3515.9|3509.9|6
1656049410000|2022-06-24 05:43:30|3517.1|3511.1|3516.4|3510.4|3517.1|3511.1|3516.4|3510.4|2
1656049420000|2022-06-24 05:43:40|3516.9|3510.9|3517.6|3511.6|3518.4|3512.4|3516.4|3510.4|6
1656049430000|2022-06-24 05:43:50|3517.4|3511.4|3516.9|3510.9|3518.4|3512.4|3516.6|3510.6|11
1656049440000|2022-06-24 05:44:00|3516.6|3510.6|3516.6|3510.6|3517.1|3511.1|3516.1|3510.1|9
1656049450000|2022-06-24 05:44:10|3516.4|3510.4|3517.4|3511.4|3517.4|3511.4|3516.4|3510.4|10
1656049460000|2022-06-24 05:44:20|3516.9|3510.9|3517.1|3511.1|3517.9|3511.9|3516.4|3510.4|7
1656049470000|2022-06-24 05:44:30|3516.9|3510.9|3516.6|3510.6|3517.1|3511.1|3516.4|3510.4|7
1656049480000|2022-06-24 05:44:40|3517.1|3511.1|3517.9|3511.9|3517.9|3511.9|3517.1|3511.1|5
1656049490000|2022-06-24 05:44:50|3518.4|3512.4|3517.6|3511.6|3519.4|3513.4|3516.9|3510.9|11
1656049500000|2022-06-24 05:45:00|3517.4|3511.4|3516.4|3510.4|3517.4|3511.4|3516.4|3510.4|4
1656049510000|2022-06-24 05:45:10|3516.1|3510.1|3516.6|3510.6|3516.9|3510.9|3515.9|3509.9|8
1656049520000|2022-06-24 05:45:20|3516.9|3510.9|3516.4|3510.4|3517.1|3511.1|3516.1|3510.1|8
1656049530000|2022-06-24 05:45:30|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1656049540000|2022-06-24 05:45:40|3516.6|3510.6|3515.6|3509.6|3516.6|3510.6|3515.6|3509.6|6
1656049550000|2022-06-24 05:45:50|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.6|3509.6|7
1656049560000|2022-06-24 05:46:00|3516.6|3510.6|3516.4|3510.4|3517.1|3511.1|3516.4|3510.4|9
1656049570000|2022-06-24 05:46:10|3517.1|3511.1|3514.9|3508.9|3517.4|3511.4|3514.5|3508.5|8
1656049580000|2022-06-24 05:46:20|3515.4|3509.4|3515.4|3509.4|3515.9|3509.9|3515.1|3509.1|6
1656049590000|2022-06-24 05:46:30|3515.1|3509.1|3516.1|3510.1|3516.1|3510.1|3515.1|3509.1|3
1656049600000|2022-06-24 05:46:40|3516.4|3510.4|3515.4|3509.4|3516.4|3510.4|3515.4|3509.4|3
1656049610000|2022-06-24 05:46:50|3515.6|3509.6|3515.1|3509.1|3516.4|3510.4|3515.1|3509.1|6
1656049620000|2022-06-24 05:47:00|3514.9|3508.9|3514.4|3508.4|3514.9|3508.9|3514.4|3508.4|5
1656049630000|2022-06-24 05:47:10|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|3
1656049650000|2022-06-24 05:47:30|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3511.9|3505.9|4
1656049660000|2022-06-24 05:47:40|3513.4|3507.4|3511.9|3505.9|3513.4|3507.4|3511.9|3505.9|4
1656049670000|2022-06-24 05:47:50|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.1|3504.1|4
1656049680000|2022-06-24 05:48:00|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1656049700000|2022-06-24 05:48:20|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|2
1656049710000|2022-06-24 05:48:30|3510.6|3504.6|3510.6|3504.6|3511.6|3505.6|3509.9|3503.9|6
1656049720000|2022-06-24 05:48:40|3511.4|3505.4|3514.4|3508.4|3514.4|3508.4|3511.4|3505.4|6
1656049730000|2022-06-24 05:48:50|3514.1|3508.1|3513.1|3507.1|3514.1|3508.1|3513.1|3507.1|6
1656049740000|2022-06-24 05:49:00|3512.6|3506.6|3513.4|3507.4|3513.6|3507.6|3511.9|3505.9|13
1656049750000|2022-06-24 05:49:10|3513.6|3507.6|3514.1|3508.1|3515.4|3509.4|3513.6|3507.6|9
1656049760000|2022-06-24 05:49:20|3513.9|3507.9|3513.1|3507.1|3513.9|3507.9|3513.1|3507.1|3
1656049770000|2022-06-24 05:49:30|3512.9|3506.9|3512.1|3506.1|3512.9|3506.9|3512.1|3506.1|2
1656049780000|2022-06-24 05:49:40|3511.9|3505.9|3513.1|3507.1|3513.1|3507.1|3511.9|3505.9|5
1656049790000|2022-06-24 05:49:50|3512.9|3506.9|3511.6|3505.6|3512.9|3506.9|3510.9|3504.9|8
1656049800000|2022-06-24 05:50:00|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.1|3504.1|5
1656049810000|2022-06-24 05:50:10|3511.6|3505.6|3512.1|3506.1|3512.6|3506.6|3511.1|3505.1|12
1656049820000|2022-06-24 05:50:20|3511.9|3505.9|3510.6|3504.6|3511.9|3505.9|3510.6|3504.6|4
1656049830000|2022-06-24 05:50:30|3510.4|3504.4|3510.6|3504.6|3510.9|3504.9|3509.1|3503.1|13
1656049840000|2022-06-24 05:50:40|3510.4|3504.4|3510.4|3504.4|3510.6|3504.6|3509.6|3503.6|14
1656049850000|2022-06-24 05:50:50|3510.1|3504.1|3509.6|3503.6|3510.1|3504.1|3509.1|3503.1|9
1656049860000|2022-06-24 05:51:00|3509.9|3503.9|3507.6|3501.6|3509.9|3503.9|3507.4|3501.4|9
1656049870000|2022-06-24 05:51:10|3508.1|3502.1|3509.4|3503.4|3510.1|3504.1|3508.1|3502.1|12
1656049880000|2022-06-24 05:51:20|3509.1|3503.1|3509.6|3503.6|3509.6|3503.6|3509.1|3503.1|3
1656049890000|2022-06-24 05:51:30|3509.9|3503.9|3510.4|3504.4|3510.9|3504.9|3509.9|3503.9|5
1656049900000|2022-06-24 05:51:40|3510.1|3504.1|3509.6|3503.6|3510.6|3504.6|3509.6|3503.6|7
1656049910000|2022-06-24 05:51:50|3509.4|3503.4|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|2
1656049920000|2022-06-24 05:52:00|3509.9|3503.9|3510.9|3504.9|3511.6|3505.6|3509.9|3503.9|8
1656049930000|2022-06-24 05:52:10|3511.1|3505.1|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|6
1656049940000|2022-06-24 05:52:20|3511.1|3505.1|3509.9|3503.9|3511.1|3505.1|3509.9|3503.9|5
1656049950000|2022-06-24 05:52:30|3509.6|3503.6|3508.4|3502.4|3509.6|3503.6|3507.4|3501.4|11
1656049960000|2022-06-24 05:52:40|3509.1|3503.1|3508.1|3502.1|3509.1|3503.1|3507.6|3501.6|9
1656049970000|2022-06-24 05:52:50|3508.4|3502.4|3508.4|3502.4|3509.5|3503.5|3508.1|3502.1|11
1656049980000|2022-06-24 05:53:00|3509.1|3503.1|3507.6|3501.6|3509.1|3503.1|3506.9|3500.9|17
1656049990000|2022-06-24 05:53:10|3507.1|3501.1|3506.1|3500.1|3507.4|3501.4|3505.6|3499.6|9
1656050000000|2022-06-24 05:53:20|3505.6|3499.6|3506.4|3500.4|3506.4|3500.4|3505.6|3499.6|3
1656050010000|2022-06-24 05:53:30|3506.6|3500.6|3506.9|3500.9|3507.4|3501.4|3505.9|3499.9|16
1656050020000|2022-06-24 05:53:40|3507.1|3501.1|3507.4|3501.4|3507.6|3501.6|3506.6|3500.6|9
1656050030000|2022-06-24 05:53:50|3508.4|3502.4|3507.6|3501.6|3508.4|3502.4|3507.6|3501.6|3
1656050040000|2022-06-24 05:54:00|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3505.9|3499.9|9
1656050050000|2022-06-24 05:54:10|3507.6|3501.6|3506.6|3500.6|3508.4|3502.4|3506.1|3500.1|14
1656050060000|2022-06-24 05:54:20|3506.9|3500.9|3507.6|3501.6|3508|3502|3506.6|3500.6|6
1656050070000|2022-06-24 05:54:30|3508.1|3502.1|3507.9|3501.9|3508.1|3502.1|3507.9|3501.9|2
1656050080000|2022-06-24 05:54:40|3508.4|3502.4|3507.9|3501.9|3509.1|3503.1|3507.9|3501.9|5
1656050090000|2022-06-24 05:54:50|3508.4|3502.4|3509.1|3503.1|3509.1|3503.1|3508.4|3502.4|4
1656050100000|2022-06-24 05:55:00|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1656050120000|2022-06-24 05:55:20|3509.6|3503.6|3508.6|3502.6|3509.8|3503.8|3508.6|3502.6|6
1656050130000|2022-06-24 05:55:30|3509.1|3503.1|3508.1|3502.1|3509.1|3503.1|3508.1|3502.1|3
1656050140000|2022-06-24 05:55:40|3507.9|3501.9|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|3
1656050150000|2022-06-24 05:55:50|3506.9|3500.9|3506.4|3500.4|3506.9|3500.9|3505.9|3499.9|7
1656050160000|2022-06-24 05:56:00|3506.1|3500.1|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|4
1656050170000|2022-06-24 05:56:10|3505.3|3499.3|3505.4|3499.4|3506.6|3500.6|3505.3|3499.3|7
1656050180000|2022-06-24 05:56:20|3505.6|3499.6|3508.4|3502.4|3508.4|3502.4|3505.4|3499.4|9
1656050190000|2022-06-24 05:56:30|3508.6|3502.6|3508.1|3502.1|3508.9|3502.9|3508.1|3502.1|5
1656050200000|2022-06-24 05:56:40|3508.4|3502.4|3509.9|3503.9|3509.9|3503.9|3508.4|3502.4|5
1656050210000|2022-06-24 05:56:50|3509.6|3503.6|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|3
1656050220000|2022-06-24 05:57:00|3510.4|3504.4|3510.1|3504.1|3511.4|3505.4|3510.1|3504.1|8
1656050230000|2022-06-24 05:57:10|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|3
1656050240000|2022-06-24 05:57:20|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1656050260000|2022-06-24 05:57:40|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1656050280000|2022-06-24 05:58:00|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1656050310000|2022-06-24 05:58:30|3507.9|3501.9|3504.6|3498.6|3507.9|3501.9|3504.3|3498.3|5
1656050320000|2022-06-24 05:58:40|3504.3|3498.3|3504.9|3498.9|3505.6|3499.6|3504.3|3498.3|8
1656050330000|2022-06-24 05:58:50|3503.9|3497.9|3505.1|3499.1|3505.6|3499.6|3503.9|3497.9|9
1656050340000|2022-06-24 05:59:00|3504.9|3498.9|3505.4|3499.4|3505.4|3499.4|3504.9|3498.9|3
1656050350000|2022-06-24 05:59:10|3505.6|3499.6|3504.9|3498.9|3505.9|3499.9|3503.9|3497.9|12
1656050360000|2022-06-24 05:59:20|3505.1|3499.1|3505.4|3499.4|3506.9|3500.9|3505.1|3499.1|3
1656050370000|2022-06-24 05:59:30|3504.4|3498.4|3504.4|3498.4|3504.9|3498.9|3503.6|3497.6|8
1656050380000|2022-06-24 05:59:40|3504.1|3498.1|3504.6|3498.6|3504.6|3498.6|3503.6|3497.6|4
1656050390000|2022-06-24 05:59:50|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.6|3497.6|5
1656050400000|2022-06-24 06:00:00|3504.1|3498.1|3503.6|3497.6|3504.6|3498.6|3503.6|3497.6|6
1656050410000|2022-06-24 06:00:10|3503.9|3497.9|3503.6|3497.6|3504.4|3498.4|3503.6|3497.6|4
1656050420000|2022-06-24 06:00:20|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1656050430000|2022-06-24 06:00:30|3504.1|3498.1|3504.1|3498.1|3504.9|3498.9|3504.1|3498.1|6
1656050440000|2022-06-24 06:00:40|3504.4|3498.4|3504.9|3498.9|3504.9|3498.9|3504.4|3498.4|2
1656050460000|2022-06-24 06:01:00|3504.4|3498.4|3503.6|3497.6|3504.4|3498.4|3503.6|3497.6|6
1656050470000|2022-06-24 06:01:10|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1656050480000|2022-06-24 06:01:20|3502.9|3496.9|3503.4|3497.4|3503.4|3497.4|3502.4|3496.4|8
1656050490000|2022-06-24 06:01:30|3504.1|3498.1|3504.6|3498.6|3504.6|3498.6|3502.1|3496.1|13
1656050500000|2022-06-24 06:01:40|3504.4|3498.4|3504.4|3498.4|3504.9|3498.9|3504.1|3498.1|6
1656050510000|2022-06-24 06:01:50|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|4
1656050520000|2022-06-24 06:02:00|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3504.9|3498.9|4
1656050530000|2022-06-24 06:02:10|3505.6|3499.6|3506.6|3500.6|3507.1|3501.1|3505.6|3499.6|4
1656050540000|2022-06-24 06:02:20|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1656050550000|2022-06-24 06:02:30|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1656050560000|2022-06-24 06:02:40|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1656050570000|2022-06-24 06:02:50|3506.1|3500.1|3505.6|3499.6|3506.1|3500.1|3505.6|3499.6|2
1656050580000|2022-06-24 06:03:00|3505.1|3499.1|3504.6|3498.6|3505.1|3499.1|3503.9|3497.9|6
1656050590000|2022-06-24 06:03:10|3504.9|3498.9|3503.4|3497.4|3505.1|3499.1|3503.1|3497.1|10
1656050600000|2022-06-24 06:03:20|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.1|3497.1|6
1656050610000|2022-06-24 06:03:30|3502.9|3496.9|3502.9|3496.9|3503.9|3497.9|3502.9|3496.9|4
1656050620000|2022-06-24 06:03:40|3502.1|3496.1|3501.6|3495.6|3502.1|3496.1|3501.6|3495.6|2
1656050640000|2022-06-24 06:04:00|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3500.6|3494.6|3
1656050650000|2022-06-24 06:04:10|3501.4|3495.4|3500.1|3494.1|3501.4|3495.4|3500.1|3494.1|4
1656050660000|2022-06-24 06:04:20|3499.9|3493.9|3500.6|3494.6|3501.4|3495.4|3499.6|3493.6|7
1656050670000|2022-06-24 06:04:30|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3500.9|3494.9|4
1656050680000|2022-06-24 06:04:40|3501.1|3495.1|3500.6|3494.6|3501.4|3495.4|3500.4|3494.4|7
1656050690000|2022-06-24 06:04:50|3500.4|3494.4|3501.4|3495.4|3501.4|3495.4|3500.4|3494.4|4
1656050700000|2022-06-24 06:05:00|3501.1|3495.1|3499.4|3493.4|3501.1|3495.1|3499.4|3493.4|5
1656050710000|2022-06-24 06:05:10|3499.9|3493.9|3499.9|3493.9|3500.9|3494.9|3499.9|3493.9|10
1656050720000|2022-06-24 06:05:20|3500.1|3494.1|3499.4|3493.4|3500.1|3494.1|3499.4|3493.4|6
1656050730000|2022-06-24 06:05:30|3499.1|3493.1|3498.1|3492.1|3499.1|3493.1|3497.4|3491.4|9
1656050740000|2022-06-24 06:05:40|3497.9|3491.9|3496.1|3490.1|3497.9|3491.9|3496.1|3490.1|4
1656050750000|2022-06-24 06:05:50|3496.4|3490.4|3498.9|3492.9|3498.9|3492.9|3496.4|3490.4|4
1656050760000|2022-06-24 06:06:00|3498.6|3492.6|3498.6|3492.6|3499.6|3493.6|3497.9|3491.9|5
1656050770000|2022-06-24 06:06:10|3498.1|3492.1|3498.6|3492.6|3499.6|3493.6|3497.6|3491.6|7
1656050780000|2022-06-24 06:06:20|3498.9|3492.9|3499.9|3493.9|3500.6|3494.6|3498.9|3492.9|8
1656050790000|2022-06-24 06:06:30|3499.6|3493.6|3499.1|3493.1|3499.6|3493.6|3498.9|3492.9|4
1656050800000|2022-06-24 06:06:40|3498.6|3492.6|3499.6|3493.6|3499.6|3493.6|3498.6|3492.6|4
1656050820000|2022-06-24 06:07:00|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.1|3492.1|4
1656050830000|2022-06-24 06:07:10|3498.4|3492.4|3501.1|3495.1|3501.1|3495.1|3498.4|3492.4|6
1656050840000|2022-06-24 06:07:20|3501.4|3495.4|3500.4|3494.4|3501.4|3495.4|3499.4|3493.4|5
1656050850000|2022-06-24 06:07:30|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3498.6|3492.6|6
1656050860000|2022-06-24 06:07:40|3500.4|3494.4|3501.4|3495.4|3501.4|3495.4|3500.4|3494.4|6
1656050870000|2022-06-24 06:07:50|3501.1|3495.1|3501.4|3495.4|3501.4|3495.4|3500.9|3494.9|4
1656050900000|2022-06-24 06:08:20|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3500.9|3494.9|3
1656050910000|2022-06-24 06:08:30|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.1|3495.1|3
1656050920000|2022-06-24 06:08:40|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1656050930000|2022-06-24 06:08:50|3500.9|3494.9|3501.4|3495.4|3501.4|3495.4|3500.1|3494.1|6
1656050940000|2022-06-24 06:09:00|3501.1|3495.1|3500.6|3494.6|3501.1|3495.1|3499.9|3493.9|7
1656050950000|2022-06-24 06:09:10|3500.9|3494.9|3499.9|3493.9|3501.1|3495.1|3499.9|3493.9|6
1656050960000|2022-06-24 06:09:20|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1656050970000|2022-06-24 06:09:30|3498.8|3492.8|3497|3491|3498.8|3492.8|3496.9|3490.9|4
1656050990000|2022-06-24 06:09:50|3496.4|3490.4|3495.9|3489.9|3496.4|3490.4|3495.9|3489.9|2
1656051000000|2022-06-24 06:10:00|3495.6|3489.6|3495.4|3489.4|3495.6|3489.6|3495.4|3489.4|2
1656051010000|2022-06-24 06:10:10|3496.1|3490.1|3495.6|3489.6|3496.6|3490.6|3495.6|3489.6|7
1656051020000|2022-06-24 06:10:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1656051060000|2022-06-24 06:11:00|3495.6|3489.6|3497.1|3491.1|3497.4|3491.4|3495.6|3489.6|4
1656051070000|2022-06-24 06:11:10|3498.1|3492.1|3498.9|3492.9|3499.6|3493.6|3498.1|3492.1|6
1656051090000|2022-06-24 06:11:30|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.1|3492.1|3
1656051100000|2022-06-24 06:11:40|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1656051110000|2022-06-24 06:11:50|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1656051120000|2022-06-24 06:12:00|3498.1|3492.1|3498.6|3492.6|3498.9|3492.9|3498.1|3492.1|5
1656051130000|2022-06-24 06:12:10|3499.1|3493.1|3497.9|3491.9|3500.9|3494.9|3497.4|3491.4|6
1656051140000|2022-06-24 06:12:20|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3496.6|3490.6|7
1656051150000|2022-06-24 06:12:30|3496.9|3490.9|3496.4|3490.4|3496.9|3490.9|3496.4|3490.4|3
1656051160000|2022-06-24 06:12:40|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1656051170000|2022-06-24 06:12:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1656051190000|2022-06-24 06:13:10|3496.4|3490.4|3496.4|3490.4|3496.9|3490.9|3496.4|3490.4|3
1656051200000|2022-06-24 06:13:20|3496.6|3490.6|3496.1|3490.1|3497.9|3491.9|3496.1|3490.1|8
1656051210000|2022-06-24 06:13:30|3496.4|3490.4|3497.1|3491.1|3497.1|3491.1|3496.4|3490.4|3
1656051220000|2022-06-24 06:13:40|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1656051230000|2022-06-24 06:13:50|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|2
1656051240000|2022-06-24 06:14:00|3496.6|3490.6|3495.9|3489.9|3496.6|3490.6|3495.6|3489.6|6
1656051250000|2022-06-24 06:14:10|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1656051270000|2022-06-24 06:14:30|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1656051300000|2022-06-24 06:15:00|3495.4|3489.4|3496.4|3490.4|3496.4|3490.4|3495.4|3489.4|5
1656051340000|2022-06-24 06:15:40|3495.6|3489.6|3495.1|3489.1|3495.6|3489.6|3495.1|3489.1|2
1656051350000|2022-06-24 06:15:50|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1656051390000|2022-06-24 06:16:30|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1656051410000|2022-06-24 06:16:50|3495.4|3489.4|3494.9|3488.9|3495.4|3489.4|3494.9|3488.9|2
1656051420000|2022-06-24 06:17:00|3493.4|3487.4|3492.4|3486.4|3493.4|3487.4|3492.1|3486.1|7
1656051430000|2022-06-24 06:17:10|3492.1|3486.1|3491.9|3485.9|3492.1|3486.1|3491.9|3485.9|2
1656051440000|2022-06-24 06:17:20|3490.9|3484.9|3491.4|3485.4|3491.9|3485.9|3490.6|3484.6|7
1656051450000|2022-06-24 06:17:30|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1656051460000|2022-06-24 06:17:40|3492.1|3486.1|3489.9|3483.9|3492.1|3486.1|3489.1|3483.1|5
1656051470000|2022-06-24 06:17:50|3489.1|3483.1|3489.4|3483.4|3489.9|3483.9|3488.9|3482.9|5
1656051480000|2022-06-24 06:18:00|3489.1|3483.1|3488.6|3482.6|3489.1|3483.1|3488.1|3482.1|5
1656051490000|2022-06-24 06:18:10|3488.4|3482.4|3487.9|3481.9|3488.4|3482.4|3487.9|3481.9|2
1656051500000|2022-06-24 06:18:20|3486.9|3480.9|3487.6|3481.6|3487.6|3481.6|3486.9|3480.9|3
1656051510000|2022-06-24 06:18:30|3487.9|3481.9|3488.1|3482.1|3488.4|3482.4|3487.9|3481.9|3
1656051520000|2022-06-24 06:18:40|3488.4|3482.4|3488.6|3482.6|3488.6|3482.6|3488.4|3482.4|2
1656051530000|2022-06-24 06:18:50|3488.4|3482.4|3487.6|3481.6|3488.4|3482.4|3487.6|3481.6|2
1656051540000|2022-06-24 06:19:00|3487.4|3481.4|3487.4|3481.4|3487.4|3481.4|3487.4|3481.4|1
1656051550000|2022-06-24 06:19:10|3487.6|3481.6|3488.6|3482.6|3488.6|3482.6|3487.6|3481.6|4
1656051560000|2022-06-24 06:19:20|3488.9|3482.9|3489.1|3483.1|3489.1|3483.1|3488.9|3482.9|2
1656051570000|2022-06-24 06:19:30|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1656051580000|2022-06-24 06:19:40|3489.1|3483.1|3489.4|3483.4|3489.4|3483.4|3489.1|3483.1|2
1656051590000|2022-06-24 06:19:50|3489.1|3483.1|3489.4|3483.4|3489.4|3483.4|3488.9|3482.9|4
1656051600000|2022-06-24 06:20:00|3489.1|3483.1|3489.1|3483.1|3489.4|3483.4|3489.1|3483.1|3
1656051610000|2022-06-24 06:20:10|3489.4|3483.4|3490.6|3484.6|3491.1|3485.1|3489.4|3483.4|4
1656051640000|2022-06-24 06:20:40|3490.4|3484.4|3489.6|3483.6|3490.4|3484.4|3489.6|3483.6|2
1656051650000|2022-06-24 06:20:50|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1656051670000|2022-06-24 06:21:10|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|1
1656051680000|2022-06-24 06:21:20|3490.4|3484.4|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|2
1656051710000|2022-06-24 06:21:50|3490.1|3484.1|3487.4|3481.4|3490.1|3484.1|3487.4|3481.4|4
1656051720000|2022-06-24 06:22:00|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|3488.1|3482.1|1
1656051730000|2022-06-24 06:22:10|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1656051740000|2022-06-24 06:22:20|3487.6|3481.6|3487.6|3481.6|3488.1|3482.1|3486.6|3480.6|5
1656051750000|2022-06-24 06:22:30|3487.4|3481.4|3487.4|3481.4|3487.6|3481.6|3487.3|3481.3|4
1656051760000|2022-06-24 06:22:40|3487.1|3481.1|3487.9|3481.9|3487.9|3481.9|3487.1|3481.1|4
1656051780000|2022-06-24 06:23:00|3487.6|3481.6|3486.9|3480.9|3487.6|3481.6|3486.9|3480.9|4
1656051790000|2022-06-24 06:23:10|3487.1|3481.1|3487.4|3481.4|3487.4|3481.4|3487.1|3481.1|2
1656051800000|2022-06-24 06:23:20|3487.6|3481.6|3487.9|3481.9|3488.1|3482.1|3487.6|3481.6|4
1656051820000|2022-06-24 06:23:40|3487.6|3481.6|3487.9|3481.9|3487.9|3481.9|3487.6|3481.6|4
1656051830000|2022-06-24 06:23:50|3488.1|3482.1|3488.6|3482.6|3488.6|3482.6|3488.1|3482.1|3
1656051840000|2022-06-24 06:24:00|3489.4|3483.4|3490.1|3484.1|3490.1|3484.1|3489.1|3483.1|5
1656051850000|2022-06-24 06:24:10|3489.9|3483.9|3488.9|3482.9|3489.9|3483.9|3488.9|3482.9|2
1656051870000|2022-06-24 06:24:30|3487.4|3481.4|3488.6|3482.6|3488.6|3482.6|3487.4|3481.4|3
1656051880000|2022-06-24 06:24:40|3488.9|3482.9|3487.6|3481.6|3490.1|3484.1|3487.4|3481.4|12
1656051890000|2022-06-24 06:24:50|3487.9|3481.9|3485.9|3479.9|3487.9|3481.9|3485.9|3479.9|4
1656051900000|2022-06-24 06:25:00|3485.6|3479.6|3485.4|3479.4|3485.6|3479.6|3485.4|3479.4|2
1656051920000|2022-06-24 06:25:20|3486.3|3480.3|3478.6|3472.6|3486.3|3480.3|3478.6|3472.6|11
1656051930000|2022-06-24 06:25:30|3478.4|3472.4|3478.4|3472.4|3478.4|3472.4|3478.4|3472.4|1
1656051940000|2022-06-24 06:25:40|3479.1|3473.1|3479.4|3473.4|3480.6|3474.6|3479.1|3473.1|6
1656051950000|2022-06-24 06:25:50|3479.9|3473.9|3479.4|3473.4|3479.9|3473.9|3479.4|3473.4|2
1656051960000|2022-06-24 06:26:00|3479.1|3473.1|3479.1|3473.1|3479.6|3473.6|3478.9|3472.9|5
1656051970000|2022-06-24 06:26:10|3479.4|3473.4|3480.9|3474.9|3482.9|3476.9|3479.4|3473.4|13
1656051980000|2022-06-24 06:26:20|3480.4|3474.4|3479.1|3473.1|3481.4|3475.4|3479.1|3473.1|6
1656051990000|2022-06-24 06:26:30|3478.9|3472.9|3478.9|3472.9|3479.4|3473.4|3478.9|3472.9|5
1656052000000|2022-06-24 06:26:40|3479.1|3473.1|3479.1|3473.1|3479.4|3473.4|3479.1|3473.1|3
1656052010000|2022-06-24 06:26:50|3479.4|3473.4|3479.4|3473.4|3479.6|3473.6|3479.4|3473.4|3
1656052020000|2022-06-24 06:27:00|3479.9|3473.9|3478.9|3472.9|3480.1|3474.1|3478.9|3472.9|4
1656052030000|2022-06-24 06:27:10|3478.5|3472.5|3478.6|3472.6|3478.6|3472.6|3478.5|3472.5|2
1656052040000|2022-06-24 06:27:20|3479.1|3473.1|3479.6|3473.6|3480.9|3474.9|3479.1|3473.1|3
1656052060000|2022-06-24 06:27:40|3479.4|3473.4|3480.9|3474.9|3480.9|3474.9|3479.4|3473.4|5
1656052070000|2022-06-24 06:27:50|3480.6|3474.6|3480.9|3474.9|3480.9|3474.9|3480.1|3474.1|5
1656052080000|2022-06-24 06:28:00|3480.6|3474.6|3479.6|3473.6|3480.6|3474.6|3479.6|3473.6|3
1656052090000|2022-06-24 06:28:10|3479.4|3473.4|3479.4|3473.4|3479.6|3473.6|3479.1|3473.1|5
1656052110000|2022-06-24 06:28:30|3479.1|3473.1|3477.4|3471.4|3479.1|3473.1|3477.4|3471.4|5
1656052120000|2022-06-24 06:28:40|3477.1|3471.1|3474.4|3468.4|3477.1|3471.1|3474.1|3468.1|5
1656052130000|2022-06-24 06:28:50|3474.1|3468.1|3475.4|3469.4|3475.6|3469.6|3474.1|3468.1|10
1656052140000|2022-06-24 06:29:00|3475.6|3469.6|3475.4|3469.4|3475.9|3469.9|3475.4|3469.4|4
1656052150000|2022-06-24 06:29:10|3475.6|3469.6|3476.1|3470.1|3476.6|3470.6|3475.6|3469.6|7
1656052160000|2022-06-24 06:29:20|3476.4|3470.4|3476.6|3470.6|3476.9|3470.9|3476.1|3470.1|5
1656052170000|2022-06-24 06:29:30|3476.4|3470.4|3475.6|3469.6|3476.4|3470.4|3475.4|3469.4|6
1656052190000|2022-06-24 06:29:50|3475.9|3469.9|3475.6|3469.6|3476.1|3470.1|3475.1|3469.1|10
1656052200000|2022-06-24 06:30:00|3475.4|3469.4|3476.4|3470.4|3476.4|3470.4|3475.4|3469.4|3
1656052210000|2022-06-24 06:30:10|3476.1|3470.1|3474.6|3468.6|3476.1|3470.1|3474.6|3468.6|6
1656052220000|2022-06-24 06:30:20|3474.4|3468.4|3474.1|3468.1|3475.1|3469.1|3472.1|3466.1|16
1656052230000|2022-06-24 06:30:30|3473.9|3467.9|3474.1|3468.1|3474.6|3468.6|3473.6|3467.6|10
1656052240000|2022-06-24 06:30:40|3474.4|3468.4|3473.6|3467.6|3475.9|3469.9|3473.4|3467.4|14
1656052250000|2022-06-24 06:30:50|3473.4|3467.4|3475.1|3469.1|3475.1|3469.1|3473.1|3467.1|13
1656052260000|2022-06-24 06:31:00|3475.6|3469.6|3476.1|3470.1|3476.1|3470.1|3475.6|3469.6|3
1656052270000|2022-06-24 06:31:10|3476.6|3470.6|3476.4|3470.4|3476.9|3470.9|3475.4|3469.4|5
1656052280000|2022-06-24 06:31:20|3475.9|3469.9|3472.9|3466.9|3475.9|3469.9|3472.9|3466.9|8
1656052290000|2022-06-24 06:31:30|3473.4|3467.4|3470.6|3464.6|3473.4|3467.4|3468.6|3462.6|12
1656052300000|2022-06-24 06:31:40|3470.9|3464.9|3469.9|3463.9|3471.4|3465.4|3469.4|3463.4|7
1656052310000|2022-06-24 06:31:50|3470.1|3464.1|3471.9|3465.9|3471.9|3465.9|3470.1|3464.1|3
1656052320000|2022-06-24 06:32:00|3472.4|3466.4|3472.6|3466.6|3472.9|3466.9|3471.9|3465.9|6
1656052330000|2022-06-24 06:32:10|3472.4|3466.4|3473.1|3467.1|3473.1|3467.1|3472.4|3466.4|2
1656052340000|2022-06-24 06:32:20|3472.9|3466.9|3471.9|3465.9|3472.9|3466.9|3471.9|3465.9|3
1656052360000|2022-06-24 06:32:40|3472.4|3466.4|3475.9|3469.9|3476.6|3470.6|3472.4|3466.4|6
1656052370000|2022-06-24 06:32:50|3475.4|3469.4|3475.1|3469.1|3475.4|3469.4|3475.1|3469.1|2
1656052380000|2022-06-24 06:33:00|3474.9|3468.9|3472.4|3466.4|3474.9|3468.9|3472.4|3466.4|8
1656052390000|2022-06-24 06:33:10|3471.9|3465.9|3469.4|3463.4|3472.1|3466.1|3469.4|3463.4|12
1656052410000|2022-06-24 06:33:30|3470.4|3464.4|3468.9|3462.9|3470.4|3464.4|3468.9|3462.9|12
1656052420000|2022-06-24 06:33:40|3468.4|3462.4|3470.1|3464.1|3470.6|3464.6|3467.4|3461.4|15
1656052430000|2022-06-24 06:33:50|3469.6|3463.6|3467.9|3461.9|3469.6|3463.6|3467.6|3461.6|12
1656052440000|2022-06-24 06:34:00|3467.4|3461.4|3471.4|3465.4|3471.4|3465.4|3467.4|3461.4|15
1656052450000|2022-06-24 06:34:10|3471.9|3465.9|3467.6|3461.6|3471.9|3465.9|3465.9|3459.9|9
1656052460000|2022-06-24 06:34:20|3467.4|3461.4|3468.6|3462.6|3468.6|3462.6|3466.4|3460.4|5
1656052470000|2022-06-24 06:34:30|3468.1|3462.1|3467.6|3461.6|3468.1|3462.1|3467.4|3461.4|4
1656052480000|2022-06-24 06:34:40|3468.1|3462.1|3466.4|3460.4|3468.4|3462.4|3466.4|3460.4|6
1656052490000|2022-06-24 06:34:50|3466.9|3460.9|3467.4|3461.4|3467.6|3461.6|3466.1|3460.1|14
1656052500000|2022-06-24 06:35:00|3467.6|3461.6|3468.9|3462.9|3469.4|3463.4|3467.6|3461.6|16
1656052510000|2022-06-24 06:35:10|3469.4|3463.4|3469.9|3463.9|3470.9|3464.9|3469.4|3463.4|8
1656052520000|2022-06-24 06:35:20|3469.6|3463.6|3471.1|3465.1|3471.1|3465.1|3469.6|3463.6|7
1656052530000|2022-06-24 06:35:30|3470.4|3464.4|3470.9|3464.9|3470.9|3464.9|3469.6|3463.6|8
1656052540000|2022-06-24 06:35:40|3470.6|3464.6|3468.6|3462.6|3470.6|3464.6|3468.6|3462.6|5
1656052550000|2022-06-24 06:35:50|3468.9|3462.9|3469|3463|3469.4|3463.4|3468.8|3462.8|5
1656052560000|2022-06-24 06:36:00|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|3469.9|3463.9|1
1656052570000|2022-06-24 06:36:10|3469.6|3463.6|3465.9|3459.9|3469.6|3463.6|3465.9|3459.9|7
1656052580000|2022-06-24 06:36:20|3466.1|3460.1|3465.9|3459.9|3466.1|3460.1|3465.4|3459.4|4
1656052590000|2022-06-24 06:36:30|3465.6|3459.6|3465.9|3459.9|3466.1|3460.1|3464.9|3458.9|9
1656052600000|2022-06-24 06:36:40|3465.6|3459.6|3465.6|3459.6|3465.6|3459.6|3465.6|3459.6|1
1656052610000|2022-06-24 06:36:50|3465.4|3459.4|3466.6|3460.6|3466.9|3460.9|3465.1|3459.1|7
1656052620000|2022-06-24 06:37:00|3467.1|3461.1|3468.4|3462.4|3468.9|3462.9|3466.9|3460.9|9
1656052630000|2022-06-24 06:37:10|3468.6|3462.6|3468.6|3462.6|3468.6|3462.6|3468.4|3462.4|5
1656052640000|2022-06-24 06:37:20|3468.4|3462.4|3468.4|3462.4|3468.9|3462.9|3468.1|3462.1|6
1656052650000|2022-06-24 06:37:30|3468.1|3462.1|3467.9|3461.9|3468.1|3462.1|3467.4|3461.4|8
1656052660000|2022-06-24 06:37:40|3468.4|3462.4|3466.4|3460.4|3468.4|3462.4|3466.4|3460.4|6
1656052670000|2022-06-24 06:37:50|3466.6|3460.6|3465.6|3459.6|3466.6|3460.6|3465.6|3459.6|5
1656052680000|2022-06-24 06:38:00|3465.1|3459.1|3466.1|3460.1|3466.6|3460.6|3464.9|3458.9|7
1656052690000|2022-06-24 06:38:10|3466.6|3460.6|3467.9|3461.9|3467.9|3461.9|3466.4|3460.4|7
1656052700000|2022-06-24 06:38:20|3467.6|3461.6|3467.9|3461.9|3467.9|3461.9|3467.1|3461.1|7
1656052710000|2022-06-24 06:38:30|3468.4|3462.4|3466.6|3460.6|3468.4|3462.4|3466.6|3460.6|13
1656052720000|2022-06-24 06:38:40|3466.9|3460.9|3466.4|3460.4|3467.1|3461.1|3465.9|3459.9|11
1656052730000|2022-06-24 06:38:50|3466.1|3460.1|3465.9|3459.9|3466.1|3460.1|3465.9|3459.9|2
1656052740000|2022-06-24 06:39:00|3466.1|3460.1|3466.4|3460.4|3466.6|3460.6|3465.9|3459.9|13
1656052750000|2022-06-24 06:39:10|3466.1|3460.1|3466.6|3460.6|3467.1|3461.1|3466.1|3460.1|4
1656052760000|2022-06-24 06:39:20|3466.9|3460.9|3467.4|3461.4|3467.9|3461.9|3466.9|3460.9|9
1656052770000|2022-06-24 06:39:30|3467.6|3461.6|3467.1|3461.1|3467.9|3461.9|3467.1|3461.1|8
1656052780000|2022-06-24 06:39:40|3467.6|3461.6|3468.1|3462.1|3468.1|3462.1|3467.6|3461.6|3
1656052790000|2022-06-24 06:39:50|3467.1|3461.1|3467.6|3461.6|3467.6|3461.6|3467.1|3461.1|2
1656052800000|2022-06-24 06:40:00|3467.4|3461.4|3467.4|3461.4|3467.4|3461.4|3467.4|3461.4|1
1656052810000|2022-06-24 06:40:10|3467.1|3461.1|3466.6|3460.6|3467.4|3461.4|3466.6|3460.6|4
1656052820000|2022-06-24 06:40:20|3467.1|3461.1|3465.9|3459.9|3467.1|3461.1|3465.9|3459.9|3
1656052830000|2022-06-24 06:40:30|3465.6|3459.6|3465.6|3459.6|3466.1|3460.1|3465.6|3459.6|5
1656052840000|2022-06-24 06:40:40|3465.1|3459.1|3463.9|3457.9|3465.1|3459.1|3463.9|3457.9|4
1656052850000|2022-06-24 06:40:50|3464.1|3458.1|3464.4|3458.4|3464.4|3458.4|3463.9|3457.9|4
1656052860000|2022-06-24 06:41:00|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|1
1656052880000|2022-06-24 06:41:20|3464.6|3458.6|3464.1|3458.1|3464.6|3458.6|3464.1|3458.1|2
1656052890000|2022-06-24 06:41:30|3464.4|3458.4|3463.9|3457.9|3464.4|3458.4|3463.9|3457.9|6
1656052900000|2022-06-24 06:41:40|3464.1|3458.1|3463.9|3457.9|3464.1|3458.1|3463.6|3457.6|7
1656052920000|2022-06-24 06:42:00|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|3464.1|3458.1|1
1656052940000|2022-06-24 06:42:20|3464.4|3458.4|3465.6|3459.6|3465.6|3459.6|3464.4|3458.4|3
1656052950000|2022-06-24 06:42:30|3465.4|3459.4|3465.1|3459.1|3465.6|3459.6|3465.1|3459.1|7
1656052960000|2022-06-24 06:42:40|3465.4|3459.4|3465.1|3459.1|3465.4|3459.4|3464.9|3458.9|4
1656052970000|2022-06-24 06:42:50|3464.9|3458.9|3461.1|3455.1|3464.9|3458.9|3461.1|3455.1|13
1656052980000|2022-06-24 06:43:00|3461.4|3455.4|3460.6|3454.6|3462.1|3456.1|3460.6|3454.6|4
1656052990000|2022-06-24 06:43:10|3461.4|3455.4|3463.9|3457.9|3464.4|3458.4|3461.4|3455.4|10
1656053000000|2022-06-24 06:43:20|3464.4|3458.4|3464.4|3458.4|3465.1|3459.1|3463.4|3457.4|11
1656053010000|2022-06-24 06:43:30|3464.1|3458.1|3463.1|3457.1|3464.1|3458.1|3462.6|3456.6|7
1656053020000|2022-06-24 06:43:40|3462.9|3456.9|3462.1|3456.1|3462.9|3456.9|3462.1|3456.1|5
1656053030000|2022-06-24 06:43:50|3461.9|3455.9|3463.4|3457.4|3464.1|3458.1|3461.9|3455.9|11
1656053040000|2022-06-24 06:44:00|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|3464.9|3458.9|1
1656053050000|2022-06-24 06:44:10|3465.4|3459.4|3464.1|3458.1|3465.9|3459.9|3464.1|3458.1|10
1656053060000|2022-06-24 06:44:20|3463.6|3457.6|3465.4|3459.4|3465.4|3459.4|3463.6|3457.6|4
1656053070000|2022-06-24 06:44:30|3465.6|3459.6|3465.6|3459.6|3465.6|3459.6|3465.6|3459.6|1
1656053080000|2022-06-24 06:44:40|3465.9|3459.9|3465.9|3459.9|3465.9|3459.9|3465.9|3459.9|1
1656053090000|2022-06-24 06:44:50|3466.4|3460.4|3467.4|3461.4|3467.4|3461.4|3465.9|3459.9|6
1656053100000|2022-06-24 06:45:00|3467.6|3461.6|3468.4|3462.4|3468.4|3462.4|3467.4|3461.4|4
1656053110000|2022-06-24 06:45:10|3468.6|3462.6|3470.6|3464.6|3470.9|3464.9|3468.6|3462.6|9
1656053120000|2022-06-24 06:45:20|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|3470.9|3464.9|1
1656053130000|2022-06-24 06:45:30|3470.6|3464.6|3470.6|3464.6|3470.6|3464.6|3470.1|3464.1|5
1656053140000|2022-06-24 06:45:40|3470.4|3464.4|3465.9|3459.9|3470.4|3464.4|3465.9|3459.9|13
1656053150000|2022-06-24 06:45:50|3466.4|3460.4|3467.4|3461.4|3467.4|3461.4|3466.4|3460.4|6
1656053160000|2022-06-24 06:46:00|3468.6|3462.6|3466.9|3460.9|3468.6|3462.6|3464.1|3458.1|6
1656053170000|2022-06-24 06:46:10|3466.6|3460.6|3465.9|3459.9|3466.6|3460.6|3465.9|3459.9|2
1656053180000|2022-06-24 06:46:20|3471.3|3465.3|3469.4|3463.4|3471.3|3465.3|3469.1|3463.1|12
1656053190000|2022-06-24 06:46:30|3468.9|3462.9|3469.4|3463.4|3469.9|3463.9|3468.9|3462.9|8
1656053200000|2022-06-24 06:46:40|3469.1|3463.1|3472.1|3466.1|3472.1|3466.1|3469.1|3463.1|10
1656053210000|2022-06-24 06:46:50|3472.4|3466.4|3469.8|3463.8|3472.4|3466.4|3469.8|3463.8|3
1656053220000|2022-06-24 06:47:00|3470|3464|3469.8|3463.8|3470|3464|3469.8|3463.8|2
1656053230000|2022-06-24 06:47:10|3469.9|3463.9|3465.6|3459.6|3469.9|3463.9|3465.6|3459.6|7
1656053240000|2022-06-24 06:47:20|3465.4|3459.4|3466.1|3460.1|3466.4|3460.4|3464.4|3458.4|7
1656053250000|2022-06-24 06:47:30|3465.9|3459.9|3463.4|3457.4|3465.9|3459.9|3462.6|3456.6|9
1656053260000|2022-06-24 06:47:40|3462.9|3456.9|3461.1|3455.1|3463.9|3457.9|3461.1|3455.1|20
1656053270000|2022-06-24 06:47:50|3460.9|3454.9|3461.1|3455.1|3461.9|3455.9|3460.9|3454.9|7
1656053280000|2022-06-24 06:48:00|3460.9|3454.9|3463.4|3457.4|3463.9|3457.9|3460.9|3454.9|5
1656053290000|2022-06-24 06:48:10|3463.6|3457.6|3463.1|3457.1|3463.9|3457.9|3463.1|3457.1|7
1656053300000|2022-06-24 06:48:20|3462.9|3456.9|3463.1|3457.1|3463.1|3457.1|3462.4|3456.4|5
1656053310000|2022-06-24 06:48:30|3464.4|3458.4|3463.9|3457.9|3464.4|3458.4|3463.9|3457.9|2
1656053320000|2022-06-24 06:48:40|3464.1|3458.1|3462.1|3456.1|3464.6|3458.6|3462.1|3456.1|6
1656053330000|2022-06-24 06:48:50|3463.1|3457.1|3462.1|3456.1|3463.1|3457.1|3462.1|3456.1|2
1656053340000|2022-06-24 06:49:00|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|3461.9|3455.9|1
1656053350000|2022-06-24 06:49:10|3460.9|3454.9|3459.4|3453.4|3460.9|3454.9|3459.4|3453.4|5
1656053360000|2022-06-24 06:49:20|3459.1|3453.1|3460.6|3454.6|3460.6|3454.6|3459.1|3453.1|4
1656053370000|2022-06-24 06:49:30|3460.4|3454.4|3459.9|3453.9|3460.6|3454.6|3459.9|3453.9|5
1656053380000|2022-06-24 06:49:40|3459.4|3453.4|3457|3451|3460.1|3454.1|3457|3451|6
1656053390000|2022-06-24 06:49:50|3457.1|3451.1|3456.1|3450.1|3458.4|3452.4|3456.1|3450.1|5
1656053400000|2022-06-24 06:50:00|3456.4|3450.4|3455.1|3449.1|3456.4|3450.4|3455.1|3449.1|6
1656053410000|2022-06-24 06:50:10|3454.9|3448.9|3444.9|3438.9|3454.9|3448.9|3443.1|3437.1|8
1656053420000|2022-06-24 06:50:20|3444.6|3438.6|3447.4|3441.4|3447.9|3441.9|3444.1|3438.1|16
1656053430000|2022-06-24 06:50:30|3446.6|3440.6|3445.6|3439.6|3447.1|3441.1|3445.1|3439.1|14
1656053440000|2022-06-24 06:50:40|3445.1|3439.1|3445.9|3439.9|3446.6|3440.6|3445.1|3439.1|8
1656053450000|2022-06-24 06:50:50|3446.1|3440.1|3445.6|3439.6|3446.1|3440.1|3445.4|3439.4|6
1656053460000|2022-06-24 06:51:00|3446.1|3440.1|3445.9|3439.9|3446.4|3440.4|3445.9|3439.9|4
1656053470000|2022-06-24 06:51:10|3445.6|3439.6|3441.6|3435.6|3445.9|3439.9|3441.6|3435.6|10
1656053480000|2022-06-24 06:51:20|3441.1|3435.1|3441.1|3435.1|3441.4|3435.4|3439.6|3433.6|16
1656053490000|2022-06-24 06:51:30|3441.4|3435.4|3442.4|3436.4|3442.4|3436.4|3441.1|3435.1|13
1656053500000|2022-06-24 06:51:40|3442.1|3436.1|3442.1|3436.1|3442.1|3436.1|3442.1|3436.1|1
1656053520000|2022-06-24 06:52:00|3442.4|3436.4|3441.4|3435.4|3442.4|3436.4|3441.4|3435.4|2
1656053530000|2022-06-24 06:52:10|3441.1|3435.1|3441.1|3435.1|3441.1|3435.1|3440.9|3434.9|3
1656053540000|2022-06-24 06:52:20|3440.9|3434.9|3441.1|3435.1|3441.1|3435.1|3440.6|3434.6|3
1656053550000|2022-06-24 06:52:30|3441.4|3435.4|3441.1|3435.1|3441.4|3435.4|3441.1|3435.1|2
1656053560000|2022-06-24 06:52:40|3441.4|3435.4|3441.4|3435.4|3441.4|3435.4|3440.9|3434.9|4
1656053570000|2022-06-24 06:52:50|3441.1|3435.1|3440.9|3434.9|3441.1|3435.1|3440.9|3434.9|4
1656053580000|2022-06-24 06:53:00|3441.1|3435.1|3441.1|3435.1|3441.1|3435.1|3441.1|3435.1|1
1656053590000|2022-06-24 06:53:10|3441.4|3435.4|3441.1|3435.1|3441.9|3435.9|3441.1|3435.1|8
1656053600000|2022-06-24 06:53:20|3440.9|3434.9|3441.4|3435.4|3441.6|3435.6|3440.9|3434.9|5
1656053610000|2022-06-24 06:53:30|3441.1|3435.1|3441.6|3435.6|3441.6|3435.6|3440.9|3434.9|5
1656053620000|2022-06-24 06:53:40|3441.9|3435.9|3441.9|3435.9|3441.9|3435.9|3441.6|3435.6|3
1656053630000|2022-06-24 06:53:50|3441.4|3435.4|3440.6|3434.6|3441.4|3435.4|3440.6|3434.6|4
1656053640000|2022-06-24 06:54:00|3441.1|3435.1|3441.4|3435.4|3441.4|3435.4|3441.1|3435.1|2
1656053650000|2022-06-24 06:54:10|3441.1|3435.1|3441.1|3435.1|3441.1|3435.1|3441.1|3435.1|1
1656053660000|2022-06-24 06:54:20|3441.4|3435.4|3441.6|3435.6|3441.6|3435.6|3441.4|3435.4|2
1656053670000|2022-06-24 06:54:30|3441.9|3435.9|3441.9|3435.9|3442.4|3436.4|3441.9|3435.9|5
1656053680000|2022-06-24 06:54:40|3440.6|3434.6|3439.9|3433.9|3440.6|3434.6|3439.9|3433.9|4
1656053690000|2022-06-24 06:54:50|3439.6|3433.6|3436.6|3430.6|3439.6|3433.6|3436.6|3430.6|6
1656053700000|2022-06-24 06:55:00|3436.4|3430.4|3437.4|3431.4|3437.9|3431.9|3436.4|3430.4|13
1656053710000|2022-06-24 06:55:10|3436.9|3430.9|3437|3431|3437.3|3431.3|3436.5|3430.5|13
1656053720000|2022-06-24 06:55:20|3436.8|3430.8|3436.4|3430.4|3437|3431|3436.4|3430.4|6
1656053740000|2022-06-24 06:55:40|3435.8|3429.8|3435.9|3429.9|3436|3430|3435.8|3429.8|3
1656053760000|2022-06-24 06:56:00|3435.6|3429.6|3434.6|3428.6|3435.6|3429.6|3434.6|3428.6|4
1656053770000|2022-06-24 06:56:10|3435.4|3429.4|3434.5|3428.5|3435.4|3429.4|3434.5|3428.5|3
1656053780000|2022-06-24 06:56:20|3434.6|3428.6|3436|3430|3436|3430|3434.6|3428.6|2
1656053800000|2022-06-24 06:56:40|3436.1|3430.1|3436|3430|3436.4|3430.4|3436|3430|5
1656053810000|2022-06-24 06:56:50|3436.3|3430.3|3436.1|3430.1|3436.3|3430.3|3436|3430|4
1656053820000|2022-06-24 06:57:00|3435.8|3429.8|3435.8|3429.8|3435.8|3429.8|3435.8|3429.8|1
1656053830000|2022-06-24 06:57:10|3435.5|3429.5|3435|3429|3435.5|3429.5|3434.3|3428.3|6
1656053840000|2022-06-24 06:57:20|3435.5|3429.5|3435.3|3429.3|3435.6|3429.6|3434.9|3428.9|7
1656053850000|2022-06-24 06:57:30|3435|3429|3435|3429|3435|3429|3434.4|3428.4|12
1656053860000|2022-06-24 06:57:40|3434.8|3428.8|3434.8|3428.8|3434.8|3428.8|3434.8|3428.8|1
1656053870000|2022-06-24 06:57:50|3434.3|3428.3|3430.3|3424.3|3434.3|3428.3|3429|3423|8
1656053880000|2022-06-24 06:58:00|3430.5|3424.5|3433.3|3427.3|3434.5|3428.5|3430.5|3424.5|13
1656053890000|2022-06-24 06:58:10|3432.5|3426.5|3431.3|3425.3|3432.5|3426.5|3431.3|3425.3|5
1656053900000|2022-06-24 06:58:20|3431|3425|3430.5|3424.5|3431|3425|3430.3|3424.3|5
1656053910000|2022-06-24 06:58:30|3429.8|3423.8|3430.3|3424.3|3430.3|3424.3|3429.8|3423.8|2
1656053920000|2022-06-24 06:58:40|3430.5|3424.5|3431|3425|3431|3425|3430.3|3424.3|5
1656053930000|2022-06-24 06:58:50|3430.3|3424.3|3430.5|3424.5|3431.3|3425.3|3430.3|3424.3|6
1656053940000|2022-06-24 06:59:00|3430.8|3424.8|3431.9|3425.9|3432.1|3426.1|3430.8|3424.8|7
1656053950000|2022-06-24 06:59:10|3432.1|3426.1|3431.3|3425.3|3432.5|3426.5|3431|3425|9
1656053960000|2022-06-24 06:59:20|3431|3425|3431|3425|3431|3425|3431|3425|1
1656053970000|2022-06-24 06:59:30|3431.3|3425.3|3430.8|3424.8|3432|3426|3430.1|3424.1|9
1656053980000|2022-06-24 06:59:40|3430.6|3424.6|3429.9|3423.9|3431|3425|3429.9|3423.9|5
1656053990000|2022-06-24 06:59:50|3430.1|3424.1|3430.6|3424.6|3430.8|3424.8|3429.9|3423.9|8
1656054000000|2022-06-24 07:00:00|3431.3|3425.3|3416|3410|3431.3|3425.3|3416|3410|23
1656054010000|2022-06-24 07:00:10|3415.9|3409.9|3420.3|3414.3|3424.1|3418.1|3415.8|3409.8|13
1656054020000|2022-06-24 07:00:20|3420.5|3414.5|3423.6|3417.6|3423.8|3417.8|3420.1|3414.1|10
1656054030000|2022-06-24 07:00:30|3423.8|3417.8|3425.5|3419.5|3425.5|3419.5|3423.8|3417.8|5
1656054040000|2022-06-24 07:00:40|3425.8|3419.8|3427.9|3421.9|3427.9|3421.9|3425.8|3419.8|7
1656054050000|2022-06-24 07:00:50|3428.1|3422.1|3429.1|3423.1|3429.4|3423.4|3428.1|3422.1|6
1656054060000|2022-06-24 07:01:00|3427.6|3421.6|3427.4|3421.4|3427.6|3421.6|3427|3421|5
1656054070000|2022-06-24 07:01:10|3427.3|3421.3|3422|3416|3427.3|3421.3|3422|3416|9
1656054080000|2022-06-24 07:01:20|3421.8|3415.8|3422.5|3416.5|3422.6|3416.6|3421|3415|9
1656054090000|2022-06-24 07:01:30|3420.8|3414.8|3421|3415|3421|3415|3420.8|3414.8|2
1656054110000|2022-06-24 07:01:50|3420.9|3414.9|3420.3|3414.3|3420.9|3414.9|3419.3|3413.3|6
1656054130000|2022-06-24 07:02:10|3419.6|3413.6|3418.5|3412.5|3419.6|3413.6|3418.5|3412.5|3
1656054140000|2022-06-24 07:02:20|3418.1|3412.1|3420|3414|3420.1|3414.1|3417.4|3411.4|9
1656054170000|2022-06-24 07:02:50|3419.5|3413.5|3418.8|3412.8|3419.5|3413.5|3418.8|3412.8|4
1656054180000|2022-06-24 07:03:00|3418.3|3412.3|3417|3411|3418.3|3412.3|3414.4|3408.4|9
1656054190000|2022-06-24 07:03:10|3416.9|3410.9|3419|3413|3419.8|3413.8|3416.8|3410.8|11
1656054200000|2022-06-24 07:03:20|3419.3|3413.3|3415.3|3409.3|3419.5|3413.5|3415.3|3409.3|9
1656054210000|2022-06-24 07:03:30|3414.9|3408.9|3416.9|3410.9|3417.6|3411.6|3414.9|3408.9|9
1656054220000|2022-06-24 07:03:40|3417|3411|3418.9|3412.9|3418.9|3412.9|3416.8|3410.8|8
1656054230000|2022-06-24 07:03:50|3419.1|3413.1|3419.8|3413.8|3419.8|3413.8|3419.1|3413.1|2
1656054240000|2022-06-24 07:04:00|3418.9|3412.9|3415.8|3409.8|3418.9|3412.9|3415.8|3409.8|5
1656054250000|2022-06-24 07:04:10|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|3414.9|3408.9|3
1656054260000|2022-06-24 07:04:20|3415.4|3409.4|3418.1|3412.1|3418.4|3412.4|3415.4|3409.4|5
1656054270000|2022-06-24 07:04:30|3419|3413|3420.8|3414.8|3420.8|3414.8|3419|3413|5
1656054290000|2022-06-24 07:04:50|3421.1|3415.1|3418|3412|3421.1|3415.1|3418|3412|4
1656054300000|2022-06-24 07:05:00|3418.3|3412.3|3416.3|3410.3|3419|3413|3416.3|3410.3|11
1656054310000|2022-06-24 07:05:10|3415|3409|3416.5|3410.5|3416.5|3410.5|3414.9|3408.9|8
1656054320000|2022-06-24 07:05:20|3416.3|3410.3|3415.4|3409.4|3416.3|3410.3|3415.4|3409.4|2
1656054330000|2022-06-24 07:05:30|3415.5|3409.5|3415.1|3409.1|3415.9|3409.9|3415.1|3409.1|11
1656054340000|2022-06-24 07:05:40|3415.3|3409.3|3415.8|3409.8|3416.8|3410.8|3415.3|3409.3|7
1656054350000|2022-06-24 07:05:50|3415.5|3409.5|3416.3|3410.3|3416.3|3410.3|3415.5|3409.5|4
1656054360000|2022-06-24 07:06:00|3416.5|3410.5|3416|3410|3416.5|3410.5|3414.9|3408.9|4
1656054370000|2022-06-24 07:06:10|3416.3|3410.3|3417.9|3411.9|3417.9|3411.9|3416.3|3410.3|5
1656054400000|2022-06-24 07:06:40|3417.8|3411.8|3416|3410|3417.8|3411.8|3415.9|3409.9|3
1656054420000|2022-06-24 07:07:00|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|1
1656054460000|2022-06-24 07:07:40|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|1
1656054470000|2022-06-24 07:07:50|3415.5|3409.5|3416.5|3410.5|3417|3411|3415.5|3409.5|5
1656054480000|2022-06-24 07:08:00|3416.8|3410.8|3417|3411|3417|3411|3416.8|3410.8|2
1656054490000|2022-06-24 07:08:10|3417.1|3411.1|3418.3|3412.3|3418.3|3412.3|3417.1|3411.1|2
1656054500000|2022-06-24 07:08:20|3418|3412|3417.8|3411.8|3418|3412|3417.8|3411.8|2
1656054510000|2022-06-24 07:08:30|3417.5|3411.5|3417.4|3411.4|3417.5|3411.5|3417.3|3411.3|4
1656054520000|2022-06-24 07:08:40|3418.3|3412.3|3421.8|3415.8|3421.8|3415.8|3418.3|3412.3|7
1656054530000|2022-06-24 07:08:50|3422|3416|3420.5|3414.5|3422|3416|3420.4|3414.4|4
1656054540000|2022-06-24 07:09:00|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|1
1656054550000|2022-06-24 07:09:10|3420.4|3414.4|3419.8|3413.8|3420.4|3414.4|3419.5|3413.5|5
1656054560000|2022-06-24 07:09:20|3420|3414|3422|3416|3422|3416|3420|3414|4
1656054570000|2022-06-24 07:09:30|3421|3415|3420.8|3414.8|3421|3415|3420.8|3414.8|2
1656054580000|2022-06-24 07:09:40|3421|3415|3420|3414|3421|3415|3419.8|3413.8|4
1656054590000|2022-06-24 07:09:50|3419.8|3413.8|3420|3414|3420|3414|3419.8|3413.8|2
1656054610000|2022-06-24 07:10:10|3419.8|3413.8|3419.5|3413.5|3419.8|3413.8|3419.5|3413.5|2
1656054640000|2022-06-24 07:10:40|3420.3|3414.3|3419.5|3413.5|3420.3|3414.3|3419.5|3413.5|2
1656054650000|2022-06-24 07:10:50|3419.8|3413.8|3419.9|3413.9|3419.9|3413.9|3419.8|3413.8|2
1656054660000|2022-06-24 07:11:00|3420.8|3414.8|3421.5|3415.5|3421.5|3415.5|3420.8|3414.8|2
1656054670000|2022-06-24 07:11:10|3421.3|3415.3|3421.3|3415.3|3421.3|3415.3|3421.3|3415.3|1
1656054680000|2022-06-24 07:11:20|3421.5|3415.5|3419|3413|3421.5|3415.5|3419|3413|3
1656054700000|2022-06-24 07:11:40|3418.9|3412.9|3418.8|3412.8|3418.9|3412.9|3418.4|3412.4|6
1656054710000|2022-06-24 07:11:50|3419.3|3413.3|3419.3|3413.3|3419.3|3413.3|3418.8|3412.8|3
1656054720000|2022-06-24 07:12:00|3418.8|3412.8|3418.3|3412.3|3418.8|3412.8|3418.3|3412.3|3
1656054730000|2022-06-24 07:12:10|3418.5|3412.5|3418.5|3412.5|3418.5|3412.5|3418.5|3412.5|1
1656054750000|2022-06-24 07:12:30|3418.3|3412.3|3417.5|3411.5|3418.3|3412.3|3417.5|3411.5|2
1656054760000|2022-06-24 07:12:40|3417.8|3411.8|3418.5|3412.5|3418.5|3412.5|3417.8|3411.8|3
1656054780000|2022-06-24 07:13:00|3417.6|3411.6|3417.8|3411.8|3417.8|3411.8|3417.6|3411.6|2
1656054790000|2022-06-24 07:13:10|3418.1|3412.1|3417.9|3411.9|3418.1|3412.1|3417.9|3411.9|2
1656054800000|2022-06-24 07:13:20|3417.8|3411.8|3417.5|3411.5|3417.8|3411.8|3417.5|3411.5|2
1656054820000|2022-06-24 07:13:40|3417.8|3411.8|3418.8|3412.8|3419|3413|3417.8|3411.8|4
1656054830000|2022-06-24 07:13:50|3418.5|3412.5|3418.5|3412.5|3418.5|3412.5|3418.5|3412.5|1
1656054840000|2022-06-24 07:14:00|3418.3|3412.3|3417.8|3411.8|3418.3|3412.3|3417.3|3411.3|5
1656054850000|2022-06-24 07:14:10|3417.5|3411.5|3417|3411|3417.5|3411.5|3417|3411|3
1656054860000|2022-06-24 07:14:20|3416.8|3410.8|3416.3|3410.3|3417|3411|3416.3|3410.3|4
1656054870000|2022-06-24 07:14:30|3416|3410|3416.3|3410.3|3416.3|3410.3|3415.5|3409.5|6
1656054880000|2022-06-24 07:14:40|3416|3410|3416|3410|3416|3410|3415.3|3409.3|7
1656054890000|2022-06-24 07:14:50|3415.8|3409.8|3415.3|3409.3|3415.8|3409.8|3414.6|3408.6|6
1656054900000|2022-06-24 07:15:00|3415.1|3409.1|3414.6|3408.6|3415.1|3409.1|3414.6|3408.6|5
1656054910000|2022-06-24 07:15:10|3414.4|3408.4|3414.4|3408.4|3414.6|3408.6|3413.9|3407.9|6
1656054920000|2022-06-24 07:15:20|3414.9|3408.9|3415.3|3409.3|3416.3|3410.3|3414.9|3408.9|5
1656054930000|2022-06-24 07:15:30|3415.5|3409.5|3415.5|3409.5|3416|3410|3415.3|3409.3|6
1656054940000|2022-06-24 07:15:40|3415.3|3409.3|3415|3409|3416.3|3410.3|3415|3409|8
1656054950000|2022-06-24 07:15:50|3415.3|3409.3|3415.5|3409.5|3415.8|3409.8|3415.3|3409.3|4
1656054960000|2022-06-24 07:16:00|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|1
1656054970000|2022-06-24 07:16:10|3415.5|3409.5|3415.1|3409.1|3415.5|3409.5|3415.1|3409.1|3
1656054990000|2022-06-24 07:16:30|3415.4|3409.4|3416.4|3410.4|3416.4|3410.4|3415.4|3409.4|4
1656055000000|2022-06-24 07:16:40|3416.3|3410.3|3413.9|3407.9|3416.3|3410.3|3413.9|3407.9|5
1656055010000|2022-06-24 07:16:50|3413.6|3407.6|3409.9|3403.9|3413.6|3407.6|3409.9|3403.9|4
1656055020000|2022-06-24 07:17:00|3409.8|3403.8|3407.5|3401.5|3409.8|3403.8|3407.5|3401.5|5
1656055030000|2022-06-24 07:17:10|3407.3|3401.3|3409.5|3403.5|3409.9|3403.9|3407.3|3401.3|7
1656055040000|2022-06-24 07:17:20|3410.8|3404.8|3410.3|3404.3|3410.8|3404.8|3410.3|3404.3|5
1656055050000|2022-06-24 07:17:30|3410|3404|3410|3404|3410|3404|3410|3404|1
1656055060000|2022-06-24 07:17:40|3409.8|3403.8|3407.8|3401.8|3409.8|3403.8|3407.8|3401.8|6
1656055070000|2022-06-24 07:17:50|3407.5|3401.5|3403.8|3397.8|3407.5|3401.5|3403.5|3397.5|6
1656055080000|2022-06-24 07:18:00|3403|3397|3401.6|3395.6|3403|3397|3400.3|3394.3|4
1656055090000|2022-06-24 07:18:10|3401.5|3395.5|3401.5|3395.5|3401.6|3395.6|3401.5|3395.5|3
1656055100000|2022-06-24 07:18:20|3401.6|3395.6|3406|3400|3406|3400|3401.5|3395.5|5
1656055110000|2022-06-24 07:18:30|3406.3|3400.3|3404|3398|3406.5|3400.5|3403.6|3397.6|12
1656055120000|2022-06-24 07:18:40|3404.3|3398.3|3406.8|3400.8|3407.8|3401.8|3404.3|3398.3|9
1656055130000|2022-06-24 07:18:50|3407.1|3401.1|3406|3400|3407.1|3401.1|3405.8|3399.8|5
1656055140000|2022-06-24 07:19:00|3405.8|3399.8|3396.5|3390.5|3405.8|3399.8|3396.5|3388.8|7
1656055150000|2022-06-24 07:19:10|3396.6|3390.6|3393.5|3387.5|3396.6|3390.6|3393.5|3387.5|4
1656055160000|2022-06-24 07:19:20|3393.3|3387.3|3392|3386|3393.3|3387.3|3390.5|3384.5|6
1656055170000|2022-06-24 07:19:30|3392.5|3386.5|3396.8|3390.8|3397|3391|3392.5|3386.5|12
1656055180000|2022-06-24 07:19:40|3397|3391|3393.8|3387.8|3397.3|3391.3|3392.6|3386.6|17
1656055190000|2022-06-24 07:19:50|3393.5|3387.5|3394.5|3388.5|3394.8|3388.8|3393.3|3387.3|8
1656055200000|2022-06-24 07:20:00|3394.3|3388.3|3392.5|3386.5|3394.5|3388.5|3392.5|3386.5|8
1656055210000|2022-06-24 07:20:10|3392.3|3386.3|3391|3385|3392.3|3386.3|3391|3385|3
1656055220000|2022-06-24 07:20:20|3390.5|3384.5|3391.9|3385.9|3392.5|3386.5|3390.5|3384.5|8
1656055230000|2022-06-24 07:20:30|3391.5|3385.5|3391.1|3385.1|3391.6|3385.6|3390.8|3384.8|7
1656055240000|2022-06-24 07:20:40|3391.3|3385.3|3391.3|3385.3|3391.5|3385.5|3391|3385|5
1656055250000|2022-06-24 07:20:50|3391.9|3385.9|3403.4|3397.4|3404|3398|3391.3|3385.3|15
1656055260000|2022-06-24 07:21:00|3403|3397|3403.4|3397.4|3403.4|3397.4|3402.8|3396.8|4
1656055270000|2022-06-24 07:21:10|3403.6|3397.6|3405.8|3399.8|3406.3|3400.3|3403.6|3397.6|7
1656055280000|2022-06-24 07:21:20|3406|3400|3406|3400|3406|3400|3406|3400|1
1656055290000|2022-06-24 07:21:30|3406.3|3400.3|3406.8|3400.8|3406.8|3400.8|3406.3|3400.3|5
1656055300000|2022-06-24 07:21:40|3406.4|3400.4|3405|3399|3406.4|3400.4|3405|3399|2
1656055310000|2022-06-24 07:21:50|3404.6|3398.6|3404.4|3398.4|3404.6|3398.6|3404.4|3398.4|2
1656055330000|2022-06-24 07:22:10|3404.3|3398.3|3404.8|3398.8|3404.8|3398.8|3404.3|3398.3|3
1656055340000|2022-06-24 07:22:20|3404.6|3398.6|3400|3394|3404.6|3398.6|3400|3394|4
1656055350000|2022-06-24 07:22:30|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|1
1656055360000|2022-06-24 07:22:40|3399.3|3393.3|3394|3388|3399.3|3393.3|3394|3388|9
1656055370000|2022-06-24 07:22:50|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|1
1656055380000|2022-06-24 07:23:00|3394|3388|3393|3387|3394.5|3388.5|3391.9|3385.9|8
1656055390000|2022-06-24 07:23:10|3393.1|3387.1|3392.4|3386.4|3393.4|3387.4|3392.4|3386.4|4
1656055400000|2022-06-24 07:23:20|3393.4|3387.4|3395.5|3389.5|3395.5|3389.5|3393.4|3387.4|2
1656055410000|2022-06-24 07:23:30|3395.8|3389.8|3396.8|3390.8|3396.8|3390.8|3395.8|3389.8|3
1656055420000|2022-06-24 07:23:40|3395.9|3389.9|3398.3|3392.3|3398.3|3392.3|3395.9|3389.9|2
1656055430000|2022-06-24 07:23:50|3398.5|3392.5|3398.8|3392.8|3398.8|3392.8|3398.5|3392.5|2
1656055450000|2022-06-24 07:24:10|3399.5|3393.5|3401.3|3395.3|3401.3|3395.3|3399.5|3393.5|5
1656055460000|2022-06-24 07:24:20|3401.5|3395.5|3401.3|3395.3|3401.8|3395.8|3400.6|3394.6|6
1656055470000|2022-06-24 07:24:30|3401.5|3395.5|3401.3|3395.3|3401.5|3395.5|3400.4|3394.4|9
1656055480000|2022-06-24 07:24:40|3401|3395|3400.8|3394.8|3401|3395|3400.8|3394.8|6
1656055490000|2022-06-24 07:24:50|3400.5|3394.5|3401.3|3395.3|3401.5|3395.5|3400.5|3394.5|4
1656055510000|2022-06-24 07:25:10|3401|3395|3401.3|3395.3|3401.3|3395.3|3401|3395|2
1656055530000|2022-06-24 07:25:30|3401|3395|3400.3|3394.3|3401|3395|3400|3394|5
1656055540000|2022-06-24 07:25:40|3400|3394|3400.8|3394.8|3400.8|3394.8|3400|3394|4
1656055590000|2022-06-24 07:26:30|3400.9|3394.9|3401.8|3395.8|3401.8|3395.8|3400.9|3394.9|2
1656055610000|2022-06-24 07:26:50|3402.3|3396.3|3402.3|3396.3|3402.3|3396.3|3402.3|3396.3|1
1656055620000|2022-06-24 07:27:00|3403.1|3397.1|3404.5|3398.5|3404.8|3398.8|3402.3|3396.3|6
1656055640000|2022-06-24 07:27:20|3404|3398|3404|3398|3404|3398|3403.9|3397.9|3
1656055660000|2022-06-24 07:27:40|3404.3|3398.3|3407.3|3401.3|3408|3402|3404.3|3398.3|4
1656055670000|2022-06-24 07:27:50|3407.5|3401.5|3407.8|3401.8|3407.8|3401.8|3407.5|3401.5|2
1656055680000|2022-06-24 07:28:00|3408|3402|3407.9|3401.9|3408|3402|3407.9|3401.9|2
1656055690000|2022-06-24 07:28:10|3407.8|3401.8|3407.8|3401.8|3407.8|3401.8|3407.8|3401.8|1
1656055700000|2022-06-24 07:28:20|3407.5|3401.5|3407.3|3401.3|3407.5|3401.5|3407.3|3401.3|2
1656055740000|2022-06-24 07:29:00|3407|3401|3407|3401|3407|3401|3407|3401|1
1656055760000|2022-06-24 07:29:20|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|1
1656055770000|2022-06-24 07:29:30|3407|3401|3405.5|3399.5|3407|3401|3405.5|3399.5|2
1656055780000|2022-06-24 07:29:40|3405.3|3399.3|3405.3|3399.3|3405.3|3399.3|3405.3|3399.3|1
1656055800000|2022-06-24 07:30:00|3404.9|3398.9|3404.8|3398.8|3404.9|3398.9|3404.8|3398.8|2
1656055810000|2022-06-24 07:30:10|3405.8|3399.8|3404.9|3398.9|3405.8|3399.8|3404.9|3398.9|2
1656055820000|2022-06-24 07:30:20|3404.4|3398.4|3404.3|3398.3|3404.4|3398.4|3404|3398|4
1656055830000|2022-06-24 07:30:30|3404.5|3398.5|3404.6|3398.6|3404.6|3398.6|3404.5|3398.5|2
1656055840000|2022-06-24 07:30:40|3405.1|3399.1|3404.6|3398.6|3406.8|3400.8|3404.6|3398.6|6
1656055850000|2022-06-24 07:30:50|3405.4|3399.4|3408.3|3402.3|3408.3|3402.3|3404.6|3398.6|5
1656055860000|2022-06-24 07:31:00|3408.6|3402.6|3408.8|3402.8|3408.8|3402.8|3408.3|3402.3|6
1656055870000|2022-06-24 07:31:10|3409|3403|3409|3403|3409|3403|3409|3403|1
1656055880000|2022-06-24 07:31:20|3407.8|3401.8|3407.3|3401.3|3407.8|3401.8|3407.3|3401.3|3
1656055890000|2022-06-24 07:31:30|3407|3401|3406.8|3400.8|3407|3401|3406.8|3400.8|2
1656055900000|2022-06-24 07:31:40|3406.9|3400.9|3407.1|3401.1|3407.4|3401.4|3406.9|3400.9|3
1656055910000|2022-06-24 07:31:50|3407.6|3401.6|3407.6|3401.6|3407.6|3401.6|3406.8|3400.8|6
1656055920000|2022-06-24 07:32:00|3408.4|3402.4|3408.9|3402.9|3408.9|3402.9|3407.9|3401.9|5
1656055930000|2022-06-24 07:32:10|3408|3402|3409.9|3403.9|3409.9|3403.9|3408|3402|6
1656055940000|2022-06-24 07:32:20|3410.1|3404.1|3407.5|3401.5|3411.3|3405.3|3407.5|3401.5|14
1656055950000|2022-06-24 07:32:30|3407.3|3401.3|3406.8|3400.8|3407.3|3401.3|3406.8|3400.8|4
1656055960000|2022-06-24 07:32:40|3407|3401|3409.3|3403.3|3409.3|3403.3|3407|3401|2
1656055970000|2022-06-24 07:32:50|3408.3|3402.3|3407.5|3401.5|3408.3|3402.3|3407.5|3401.5|3
1656055980000|2022-06-24 07:33:00|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|1
1656055990000|2022-06-24 07:33:10|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|1
1656056010000|2022-06-24 07:33:30|3407.9|3401.9|3407.9|3401.9|3407.9|3401.9|3407.9|3401.9|1
1656056020000|2022-06-24 07:33:40|3409.1|3403.1|3409.5|3403.5|3409.5|3403.5|3409.1|3403.1|2
1656056030000|2022-06-24 07:33:50|3410.4|3404.4|3411|3405|3411.3|3405.3|3410.4|3404.4|4
1656056040000|2022-06-24 07:34:00|3410|3404|3410|3404|3410|3404|3410|3404|1
1656056050000|2022-06-24 07:34:10|3411.3|3405.3|3411|3405|3411.3|3405.3|3411|3405|2
1656056080000|2022-06-24 07:34:40|3411.3|3405.3|3411|3405|3411.3|3405.3|3411|3405|2
1656056100000|2022-06-24 07:35:00|3410.8|3404.8|3410.3|3404.3|3410.8|3404.8|3410.3|3404.3|2
1656056120000|2022-06-24 07:35:20|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|1
1656056130000|2022-06-24 07:35:30|3410.8|3404.8|3413.3|3407.3|3413.3|3407.3|3410.8|3404.8|4
1656056140000|2022-06-24 07:35:40|3413.5|3407.5|3413.8|3407.8|3413.8|3407.8|3413.5|3407.5|2
1656056150000|2022-06-24 07:35:50|3413.5|3407.5|3413.5|3407.5|3413.5|3407.5|3413.3|3407.3|3
1656056170000|2022-06-24 07:36:10|3413.8|3407.8|3413.8|3407.8|3413.8|3407.8|3413.8|3407.8|1
1656056190000|2022-06-24 07:36:30|3413.6|3407.6|3412.8|3406.8|3413.6|3407.6|3411|3405|6
1656056200000|2022-06-24 07:36:40|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|1
1656056210000|2022-06-24 07:36:50|3412.3|3406.3|3412.3|3406.3|3412.3|3406.3|3411.8|3405.8|3
1656056220000|2022-06-24 07:37:00|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|1
1656056240000|2022-06-24 07:37:20|3412.8|3406.8|3412.8|3406.8|3412.8|3406.8|3412.8|3406.8|1
1656056250000|2022-06-24 07:37:30|3414.1|3408.1|3415.5|3409.5|3416|3410|3414.1|3408.1|9
1656056260000|2022-06-24 07:37:40|3415.8|3409.8|3415.5|3409.5|3416|3410|3415.5|3409.5|4
1656056280000|2022-06-24 07:38:00|3415.3|3409.3|3415.8|3409.8|3415.8|3409.8|3415.3|3409.3|3
1656056300000|2022-06-24 07:38:20|3416|3410|3416.3|3410.3|3416.3|3410.3|3415.3|3409.3|5
1656056310000|2022-06-24 07:38:30|3416|3410|3414.3|3408.3|3416|3410|3414.3|3408.3|5
1656056320000|2022-06-24 07:38:40|3414.5|3408.5|3415|3409|3415|3409|3414.5|3408.5|3
1656056340000|2022-06-24 07:39:00|3415.3|3409.3|3415.8|3409.8|3415.8|3409.8|3415.3|3409.3|3
1656056350000|2022-06-24 07:39:10|3415.5|3409.5|3415.3|3409.3|3415.5|3409.5|3415|3409|3
1656056360000|2022-06-24 07:39:20|3415.5|3409.5|3416|3410|3416|3410|3415.5|3409.5|3
1656056370000|2022-06-24 07:39:30|3416.3|3410.3|3416|3410|3416.3|3410.3|3416|3410|4
1656056380000|2022-06-24 07:39:40|3415.8|3409.8|3415.5|3409.5|3415.8|3409.8|3415.5|3409.5|2
1656056390000|2022-06-24 07:39:50|3415.3|3409.3|3416|3410|3416|3410|3415.3|3409.3|4
1656056400000|2022-06-24 07:40:00|3415.4|3409.4|3415.4|3409.4|3415.4|3409.4|3415|3409|3
1656056410000|2022-06-24 07:40:10|3415|3409|3415|3409|3415|3409|3414.8|3408.8|3
1656056430000|2022-06-24 07:40:30|3415.4|3409.4|3416.5|3410.5|3416.5|3410.5|3415.4|3409.4|3
1656056440000|2022-06-24 07:40:40|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|1
1656056450000|2022-06-24 07:40:50|3417|3411|3419.3|3413.3|3419.3|3413.3|3417|3411|5
1656056460000|2022-06-24 07:41:00|3419.5|3413.5|3420|3414|3420|3414|3419.5|3413.5|2
1656056470000|2022-06-24 07:41:10|3420.3|3414.3|3420.5|3414.5|3420.5|3414.5|3420|3414|3
1656056480000|2022-06-24 07:41:20|3420.8|3414.8|3420.5|3414.5|3420.9|3414.9|3420.5|3414.5|3
1656056500000|2022-06-24 07:41:40|3420.3|3414.3|3420.5|3414.5|3420.5|3414.5|3419|3413|6
1656056520000|2022-06-24 07:42:00|3420.8|3414.8|3420.3|3414.3|3421.1|3415.1|3420|3414|6
1656056530000|2022-06-24 07:42:10|3419.5|3413.5|3419.5|3413.5|3420|3414|3419.5|3413.5|5
1656056540000|2022-06-24 07:42:20|3419.3|3413.3|3418.9|3412.9|3419.3|3413.3|3418.9|3412.9|2
1656056550000|2022-06-24 07:42:30|3419.1|3413.1|3419.3|3413.3|3419.3|3413.3|3419.1|3413.1|2
1656056610000|2022-06-24 07:43:30|3419|3413|3419.1|3413.1|3419.1|3413.1|3419|3413|2
1656056620000|2022-06-24 07:43:40|3419.3|3413.3|3419.3|3413.3|3419.3|3413.3|3419.3|3413.3|1
1656056640000|2022-06-24 07:44:00|3419.5|3413.5|3419.9|3413.9|3419.9|3413.9|3419.5|3413.5|2
1656056650000|2022-06-24 07:44:10|3420.8|3414.8|3424.9|3418.9|3425|3419|3420.8|3414.8|7
1656056660000|2022-06-24 07:44:20|3425|3419|3427.5|3421.5|3427.5|3421.5|3425|3419|6
1656056670000|2022-06-24 07:44:30|3428|3422|3428.3|3422.3|3428.3|3422.3|3428|3422|2
1656056680000|2022-06-24 07:44:40|3428|3422|3428|3422|3428|3422|3428|3422|1
1656056690000|2022-06-24 07:44:50|3429|3423|3429|3423|3429|3423|3428.5|3422.5|4
1656056700000|2022-06-24 07:45:00|3429.3|3423.3|3430.1|3424.1|3430.1|3424.1|3429.3|3423.3|4
1656056710000|2022-06-24 07:45:10|3430.3|3424.3|3430.4|3424.4|3430.4|3424.4|3430.3|3424.3|2
1656056720000|2022-06-24 07:45:20|3433.3|3427.3|3436.8|3430.8|3436.8|3430.8|3433.3|3427.3|9
1656056730000|2022-06-24 07:45:30|3436.3|3430.3|3434.8|3428.8|3436.3|3430.3|3434.8|3428.8|4
1656056740000|2022-06-24 07:45:40|3434|3428|3432.8|3426.8|3434|3428|3432|3426|5
1656056750000|2022-06-24 07:45:50|3432.5|3426.5|3430.8|3424.8|3432.5|3426.5|3430.8|3424.8|4
1656056770000|2022-06-24 07:46:10|3430.5|3424.5|3430.5|3424.5|3430.5|3424.5|3429.8|3423.8|4
1656056790000|2022-06-24 07:46:30|3429.8|3423.8|3429.8|3423.8|3429.8|3423.8|3429.8|3423.8|1
1656056800000|2022-06-24 07:46:40|3429.5|3423.5|3427.3|3421.3|3429.5|3423.5|3427|3421|4
1656056810000|2022-06-24 07:46:50|3427|3421|3428.4|3422.4|3428.4|3422.4|3426.8|3420.8|4
1656056820000|2022-06-24 07:47:00|3428.6|3422.6|3428.5|3422.5|3429.3|3423.3|3428.5|3422.5|5
1656056830000|2022-06-24 07:47:10|3428.8|3422.8|3427.5|3421.5|3429|3423|3427.5|3421.5|4
1656056840000|2022-06-24 07:47:20|3427.8|3421.8|3428.5|3422.5|3428.5|3422.5|3427.8|3421.8|3
1656056860000|2022-06-24 07:47:40|3429|3423|3429.4|3423.4|3429.4|3423.4|3429|3423|2
1656056890000|2022-06-24 07:48:10|3429.6|3423.6|3431.5|3425.5|3431.8|3425.8|3429.6|3423.6|6
1656056940000|2022-06-24 07:49:00|3429.4|3423.4|3429.6|3423.6|3430.1|3424.1|3429.4|3423.4|7
1656056970000|2022-06-24 07:49:30|3430|3424|3430.5|3424.5|3430.5|3424.5|3430|3424|3
1656056980000|2022-06-24 07:49:40|3430.8|3424.8|3430.8|3424.8|3430.8|3424.8|3430.8|3424.8|1
1656056990000|2022-06-24 07:49:50|3430.5|3424.5|3431.1|3425.1|3431.1|3425.1|3430.5|3424.5|3
1656057010000|2022-06-24 07:50:10|3430.6|3424.6|3434.3|3428.3|3434.3|3428.3|3430.5|3424.5|4
1656057030000|2022-06-24 07:50:30|3434.1|3428.1|3433.8|3427.8|3434.1|3428.1|3433.8|3427.8|2
1656057080000|2022-06-24 07:51:20|3434|3428|3433|3427|3435|3429|3432.3|3426.3|7
1656057090000|2022-06-24 07:51:30|3433.3|3427.3|3433.3|3427.3|3433.3|3427.3|3433.3|3427.3|1
1656057100000|2022-06-24 07:51:40|3433|3427|3432.8|3426.8|3433|3427|3432.8|3426.8|2
1656057110000|2022-06-24 07:51:50|3433.5|3427.5|3434.4|3428.4|3434.8|3428.8|3433.5|3427.5|4
1656057120000|2022-06-24 07:52:00|3434.5|3428.5|3434.5|3428.5|3434.5|3428.5|3434.5|3428.5|1
1656057140000|2022-06-24 07:52:20|3434.8|3428.8|3435.3|3429.3|3435.3|3429.3|3434.8|3428.8|3
1656057150000|2022-06-24 07:52:30|3434.8|3428.8|3433|3427|3434.8|3428.8|3433|3427|2
1656057160000|2022-06-24 07:52:40|3433.8|3427.8|3436.4|3430.4|3436.8|3430.8|3433.8|3427.8|6
1656057170000|2022-06-24 07:52:50|3436.8|3430.8|3436.8|3430.8|3436.8|3430.8|3436.8|3430.8|1
1656057180000|2022-06-24 07:53:00|3437|3431|3436.8|3430.8|3437|3431|3434.8|3428.8|6
1656057190000|2022-06-24 07:53:10|3437|3431|3436.5|3430.5|3437|3431|3436.3|3430.3|5
1656057200000|2022-06-24 07:53:20|3437|3431|3438.9|3432.9|3439.1|3433.1|3437|3431|5
1656057210000|2022-06-24 07:53:30|3438.8|3432.8|3438.8|3432.8|3438.8|3432.8|3438.8|3432.8|1
1656057220000|2022-06-24 07:53:40|3437|3431|3437|3431|3437|3431|3437|3431|1
1656057230000|2022-06-24 07:53:50|3436.8|3430.8|3436.3|3430.3|3436.8|3430.8|3436.3|3430.3|2
1656057240000|2022-06-24 07:54:00|3435.8|3429.8|3435.8|3429.8|3435.8|3429.8|3435.8|3429.8|1
1656057260000|2022-06-24 07:54:20|3436.3|3430.3|3436.5|3430.5|3436.5|3430.5|3436.3|3430.3|3
1656057270000|2022-06-24 07:54:30|3436.8|3430.8|3436.8|3430.8|3436.8|3430.8|3436.8|3430.8|1
1656057300000|2022-06-24 07:55:00|3435.9|3429.9|3434|3428|3435.9|3429.9|3434|3428|6
1656057310000|2022-06-24 07:55:10|3433.8|3427.8|3429.5|3423.5|3433.8|3427.8|3429.5|3423.5|12
1656057320000|2022-06-24 07:55:20|3429.8|3423.8|3430|3424|3430.4|3424.4|3429|3423|8
1656057330000|2022-06-24 07:55:30|3430.8|3424.8|3429.3|3423.3|3430.8|3424.8|3429.3|3423.3|2
1656057340000|2022-06-24 07:55:40|3430|3424|3431.9|3425.9|3431.9|3425.9|3430|3424|4
1656057350000|2022-06-24 07:55:50|3431.3|3425.3|3431.3|3425.3|3431.5|3425.5|3431.3|3425.3|3
1656057360000|2022-06-24 07:56:00|3431.5|3425.5|3431|3425|3431.5|3425.5|3431|3425|3
1656057370000|2022-06-24 07:56:10|3430.8|3424.8|3430.8|3424.8|3430.8|3424.8|3430.8|3424.8|1
1656057390000|2022-06-24 07:56:30|3431|3425|3431|3425|3431|3425|3431|3425|1
1656057400000|2022-06-24 07:56:40|3430.8|3424.8|3431.1|3425.1|3431.1|3425.1|3430.8|3424.8|2
1656057410000|2022-06-24 07:56:50|3431|3425|3431|3425|3431.3|3425.3|3431|3425|3
1656057420000|2022-06-24 07:57:00|3430.8|3424.8|3430.8|3424.8|3430.8|3424.8|3430.8|3424.8|1
1656057430000|2022-06-24 07:57:10|3430.5|3424.5|3429.5|3423.5|3430.5|3424.5|3429.5|3423.5|3
1656057450000|2022-06-24 07:57:30|3429.6|3423.6|3430.8|3424.8|3431|3425|3429.6|3423.6|3
1656057460000|2022-06-24 07:57:40|3430.5|3424.5|3430.5|3424.5|3430.5|3424.5|3430.5|3424.5|1
1656057470000|2022-06-24 07:57:50|3430.8|3424.8|3431.6|3425.6|3431.6|3425.6|3430.8|3424.8|3
1656057500000|2022-06-24 07:58:20|3431.5|3425.5|3430.3|3424.3|3431.5|3425.5|3430.3|3424.3|3
1656057510000|2022-06-24 07:58:30|3430|3424|3430|3424|3430|3424|3430|3424|1
1656057530000|2022-06-24 07:58:50|3430.3|3424.3|3431.5|3425.5|3431.5|3425.5|3430.3|3424.3|3
1656057540000|2022-06-24 07:59:00|3431.3|3425.3|3431.5|3425.5|3431.5|3425.5|3431.3|3425.3|2
1656057550000|2022-06-24 07:59:10|3431.3|3425.3|3431.3|3425.3|3431.3|3425.3|3431.3|3425.3|1
1656057560000|2022-06-24 07:59:20|3431.5|3425.5|3431.5|3425.5|3431.5|3425.5|3431.5|3425.5|1
1656057570000|2022-06-24 07:59:30|3431.3|3425.3|3431.3|3425.3|3431.3|3425.3|3431.3|3425.3|1
1656057600000|2022-06-24 08:00:00|3430.8|3424.8|3428.4|3422.4|3430.8|3424.8|3428.1|3422.1|3
1656057620000|2022-06-24 08:00:20|3429.5|3423.5|3432.5|3426.5|3433.8|3427.8|3429.5|3423.5|12
1656057630000|2022-06-24 08:00:30|3432.6|3426.6|3432.8|3426.8|3432.8|3426.8|3432.6|3426.6|2
1656057640000|2022-06-24 08:00:40|3432.5|3426.5|3432.5|3426.5|3432.5|3426.5|3432.3|3426.3|3
1656057650000|2022-06-24 08:00:50|3432.8|3426.8|3432.8|3426.8|3432.8|3426.8|3432.8|3426.8|1
1656057660000|2022-06-24 08:01:00|3429.5|3423.5|3428.3|3422.3|3429.5|3423.5|3428.3|3422.3|3
1656057670000|2022-06-24 08:01:10|3429.1|3423.1|3428|3422|3429.1|3423.1|3428|3422|5
1656057690000|2022-06-24 08:01:30|3427|3421|3425.3|3419.3|3427|3421|3425.1|3419.1|4
1656057700000|2022-06-24 08:01:40|3425.4|3419.4|3425.3|3419.3|3428.3|3422.3|3424.9|3418.9|13
1656057710000|2022-06-24 08:01:50|3425|3419|3425.3|3419.3|3425.4|3419.4|3425|3419|3
1656057720000|2022-06-24 08:02:00|3425.9|3419.9|3425.4|3419.4|3425.9|3419.9|3425|3419|19
1656057730000|2022-06-24 08:02:10|3425.5|3419.5|3425.4|3419.4|3425.5|3419.5|3425.4|3419.4|10
1656057740000|2022-06-24 08:02:20|3425|3419|3425.5|3419.5|3425.6|3419.6|3425|3419|5
1656057750000|2022-06-24 08:02:30|3425.8|3419.8|3428.6|3422.6|3428.6|3422.6|3425.8|3419.8|7
1656057760000|2022-06-24 08:02:40|3428.8|3422.8|3428.5|3422.5|3429.1|3423.1|3428.5|3422.5|4
1656057770000|2022-06-24 08:02:50|3428.6|3422.6|3428.6|3422.6|3428.6|3422.6|3428.6|3422.6|1
1656057780000|2022-06-24 08:03:00|3428.4|3422.4|3428.4|3422.4|3428.4|3422.4|3428.4|3422.4|1
1656057800000|2022-06-24 08:03:20|3425.8|3419.8|3422.3|3416.3|3426|3420|3422.1|3416.1|7
1656057810000|2022-06-24 08:03:30|3422.4|3416.4|3422.4|3416.4|3422.4|3416.4|3422.4|3416.4|1
1656057830000|2022-06-24 08:03:50|3423.4|3417.4|3426.8|3420.8|3426.8|3420.8|3423.4|3417.4|4
1656057840000|2022-06-24 08:04:00|3426.3|3420.3|3426.3|3420.3|3426.3|3420.3|3426.1|3420.1|3
1656057850000|2022-06-24 08:04:10|3426|3420|3423.5|3417.5|3426|3420|3423.5|3417.5|7
1656057860000|2022-06-24 08:04:20|3422.6|3416.6|3419.3|3413.3|3423.9|3417.9|3419.3|3413.3|8
1656057870000|2022-06-24 08:04:30|3419.5|3413.5|3420.6|3414.6|3420.6|3414.6|3419.5|3413.5|3
1656057880000|2022-06-24 08:04:40|3421.5|3415.5|3425.5|3419.5|3425.6|3419.6|3421.5|3415.5|9
1656057890000|2022-06-24 08:04:50|3425.6|3419.6|3427.1|3421.1|3427.1|3421.1|3425.6|3419.6|3
1656057900000|2022-06-24 08:05:00|3427|3421|3427|3421|3427|3421|3425.8|3419.8|7
1656057910000|2022-06-24 08:05:10|3426|3420|3426.9|3420.9|3426.9|3420.9|3425.5|3419.5|5
1656057920000|2022-06-24 08:05:20|3426.8|3420.8|3428|3422|3428.5|3422.5|3426.8|3420.8|6
1656057930000|2022-06-24 08:05:30|3428.3|3422.3|3430.3|3424.3|3430.5|3424.5|3428.3|3422.3|8
1656057940000|2022-06-24 08:05:40|3429.9|3423.9|3430|3424|3430.5|3424.5|3429.9|3423.9|5
1656057950000|2022-06-24 08:05:50|3430.3|3424.3|3430.3|3424.3|3430.3|3424.3|3430.3|3424.3|1
1656057960000|2022-06-24 08:06:00|3430|3424|3430|3424|3430|3424|3430|3424|1
1656057970000|2022-06-24 08:06:10|3429.8|3423.8|3429.8|3423.8|3429.8|3423.8|3429.8|3423.8|1
1656058000000|2022-06-24 08:06:40|3429.5|3423.5|3427|3421|3429.5|3423.5|3427|3421|8
1656058010000|2022-06-24 08:06:50|3426.6|3420.6|3426.5|3420.5|3426.6|3420.6|3426.5|3420.5|2
1656058050000|2022-06-24 08:07:30|3426.3|3420.3|3425.5|3419.5|3426.3|3420.3|3425.5|3419.5|3
1656058070000|2022-06-24 08:07:50|3425.3|3419.3|3425|3419|3425.3|3419.3|3425|3419|2
1656058080000|2022-06-24 08:08:00|3424.8|3418.8|3423.8|3417.8|3424.8|3418.8|3423.8|3417.8|4
1656058110000|2022-06-24 08:08:30|3423.5|3417.5|3420|3414|3423.5|3417.5|3420|3414|5
1656058120000|2022-06-24 08:08:40|3419.8|3413.8|3419.5|3413.5|3419.8|3413.8|3419.5|3413.5|2
1656058130000|2022-06-24 08:08:50|3419.3|3413.3|3418.5|3412.5|3419.3|3413.3|3418.5|3412.5|3
1656058140000|2022-06-24 08:09:00|3417.8|3411.8|3418.5|3412.5|3418.8|3412.8|3417.8|3411.8|3
1656058180000|2022-06-24 08:09:40|3418.3|3412.3|3417.5|3411.5|3418.3|3412.3|3417.5|3411.5|4
1656058200000|2022-06-24 08:10:00|3417.3|3411.3|3416.3|3410.3|3417.3|3411.3|3416.3|3410.3|3
1656058210000|2022-06-24 08:10:10|3416|3410|3412.3|3406.3|3416|3410|3412.3|3406.3|5
1656058220000|2022-06-24 08:10:20|3412.6|3406.6|3412.8|3406.8|3412.8|3406.8|3412.6|3406.6|2
1656058230000|2022-06-24 08:10:30|3412.3|3406.3|3414.1|3408.1|3414.4|3408.4|3412.3|3406.3|4
1656058240000|2022-06-24 08:10:40|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|1
1656058250000|2022-06-24 08:10:50|3413.8|3407.8|3413|3407|3413.8|3407.8|3413|3407|4
1656058260000|2022-06-24 08:11:00|3413.4|3407.4|3413.5|3407.5|3413.5|3407.5|3413.4|3407.4|2
1656058270000|2022-06-24 08:11:10|3413.8|3407.8|3414.1|3408.1|3414.1|3408.1|3413.8|3407.8|2
1656058280000|2022-06-24 08:11:20|3412.9|3406.9|3409.8|3403.8|3412.9|3406.9|3409.8|3403.8|5
1656058290000|2022-06-24 08:11:30|3408.4|3402.4|3409.3|3403.3|3409.3|3403.3|3408.4|3402.4|2
1656058300000|2022-06-24 08:11:40|3410|3404|3405.1|3399.1|3410.5|3404.5|3405.1|3399.1|10
1656058310000|2022-06-24 08:11:50|3405|3399|3400.6|3394.6|3407.1|3401.1|3399.8|3393.8|15
1656058320000|2022-06-24 08:12:00|3400.5|3394.5|3400.3|3394.3|3400.5|3394.5|3400.3|3394.3|10
1656058330000|2022-06-24 08:12:10|3400|3394|3397.8|3391.8|3400|3394|3397.8|3391.8|6
1656058340000|2022-06-24 08:12:20|3397.5|3391.5|3401.5|3395.5|3401.5|3395.5|3396.9|3390.9|6
1656058350000|2022-06-24 08:12:30|3402.4|3396.4|3404.8|3398.8|3405.5|3399.5|3402.4|3396.4|10
1656058360000|2022-06-24 08:12:40|3404.5|3398.5|3404.5|3398.5|3404.9|3398.9|3404.5|3398.5|14
1656058370000|2022-06-24 08:12:50|3404.3|3398.3|3404.5|3398.5|3404.8|3398.8|3404.3|3398.3|7
1656058380000|2022-06-24 08:13:00|3404.3|3398.3|3404.5|3398.5|3404.8|3398.8|3404.3|3398.3|4
1656058390000|2022-06-24 08:13:10|3404.3|3398.3|3404.3|3398.3|3404.3|3398.3|3404|3398|3
1656058400000|2022-06-24 08:13:20|3404|3398|3403.8|3397.8|3404|3398|3403.8|3397.8|2
1656058410000|2022-06-24 08:13:30|3403.5|3397.5|3401.3|3395.3|3403.5|3397.5|3401.3|3395.3|3
1656058440000|2022-06-24 08:14:00|3401.5|3395.5|3401.5|3395.5|3401.5|3395.5|3401.3|3395.3|3
1656058450000|2022-06-24 08:14:10|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|1
1656058460000|2022-06-24 08:14:20|3401|3395|3396.8|3390.8|3401|3395|3396.8|3390.8|7
1656058470000|2022-06-24 08:14:30|3396.5|3390.5|3397|3391|3397|3391|3396.5|3390.5|3
1656058480000|2022-06-24 08:14:40|3397.5|3391.5|3399.4|3393.4|3399.4|3393.4|3397.5|3391.5|3
1656058500000|2022-06-24 08:15:00|3399.8|3393.8|3399.8|3393.8|3399.8|3393.8|3399.8|3393.8|1
1656058520000|2022-06-24 08:15:20|3400.3|3394.3|3402.9|3396.9|3403|3397|3400.3|3394.3|3
1656058530000|2022-06-24 08:15:30|3403.3|3397.3|3399.8|3393.8|3403.8|3397.8|3399.8|3393.8|4
1656058540000|2022-06-24 08:15:40|3399.5|3393.5|3398.6|3392.6|3399.8|3393.8|3398.6|3392.6|4
1656058550000|2022-06-24 08:15:50|3398.5|3392.5|3398.8|3392.8|3398.8|3392.8|3398.5|3392.5|2
1656058560000|2022-06-24 08:16:00|3398.5|3392.5|3397.5|3391.5|3398.5|3392.5|3397.5|3391.5|4
1656058570000|2022-06-24 08:16:10|3395.5|3389.5|3392.4|3386.4|3395.5|3389.5|3392.4|3386.4|7
1656058580000|2022-06-24 08:16:20|3393|3387|3393.5|3387.5|3395|3389|3393|3387|8
1656058590000|2022-06-24 08:16:30|3392.9|3386.9|3394.3|3388.3|3394.3|3388.3|3392.9|3386.9|4
1656058600000|2022-06-24 08:16:40|3394|3388|3393.5|3387.5|3394|3388|3393.3|3387.3|7
1656058620000|2022-06-24 08:17:00|3393.3|3387.3|3393.3|3387.3|3393.3|3387.3|3393.3|3387.3|1
1656058640000|2022-06-24 08:17:20|3393.9|3387.9|3395.5|3389.5|3395.8|3389.8|3393.9|3387.9|5
1656058650000|2022-06-24 08:17:30|3395.8|3389.8|3396|3390|3396|3390|3395.5|3389.5|3
1656058660000|2022-06-24 08:17:40|3396.3|3390.3|3402.9|3396.9|3402.9|3396.9|3396.3|3390.3|7
1656058670000|2022-06-24 08:17:50|3403.1|3397.1|3406.3|3400.3|3409.4|3403.4|3403.1|3397.1|13
1656058680000|2022-06-24 08:18:00|3406.8|3400.8|3405.8|3399.8|3406.8|3400.8|3405.8|3399.8|4
1656058690000|2022-06-24 08:18:10|3405.3|3399.3|3405.3|3399.3|3405.3|3399.3|3405.3|3399.3|1
1656058700000|2022-06-24 08:18:20|3405.1|3399.1|3405.8|3399.8|3406|3400|3404.6|3398.6|5
1656058710000|2022-06-24 08:18:30|3405.5|3399.5|3405.3|3399.3|3405.5|3399.5|3405.3|3399.3|2
1656058730000|2022-06-24 08:18:50|3405|3399|3405|3399|3405|3399|3405|3399|1
1656058750000|2022-06-24 08:19:10|3405.5|3399.5|3406.5|3400.5|3406.5|3400.5|3405.5|3399.5|3
1656058760000|2022-06-24 08:19:20|3407.1|3401.1|3407.1|3401.1|3407.1|3401.1|3407.1|3401.1|1
1656058780000|2022-06-24 08:19:40|3407.8|3401.8|3410.4|3404.4|3410.4|3404.4|3407.8|3401.8|3
1656058790000|2022-06-24 08:19:50|3410.6|3404.6|3411.8|3405.8|3412.6|3406.6|3410.5|3404.5|5
1656058800000|2022-06-24 08:20:00|3410.5|3404.5|3414.8|3408.8|3414.8|3408.8|3410.5|3404.5|9
1656058810000|2022-06-24 08:20:10|3414.5|3408.5|3414.3|3408.3|3414.9|3408.9|3414.3|3408.3|4
1656058820000|2022-06-24 08:20:20|3414.5|3408.5|3414.3|3408.3|3415.4|3409.4|3414.3|3408.3|3
1656058840000|2022-06-24 08:20:40|3413.8|3407.8|3411.6|3405.6|3413.8|3407.8|3411.6|3405.6|4
1656058850000|2022-06-24 08:20:50|3411.5|3405.5|3411.5|3405.5|3411.5|3405.5|3411.5|3405.5|1
1656058870000|2022-06-24 08:21:10|3411.3|3405.3|3411.3|3405.3|3411.3|3405.3|3411.3|3405.3|1
1656058890000|2022-06-24 08:21:30|3410.9|3404.9|3408|3402|3410.9|3404.9|3408|3402|2
1656058900000|2022-06-24 08:21:40|3408.1|3402.1|3408.6|3402.6|3408.6|3402.6|3408.1|3402.1|3
1656058910000|2022-06-24 08:21:50|3408.5|3402.5|3408.5|3402.5|3408.5|3402.5|3408.5|3402.5|1
1656058940000|2022-06-24 08:22:20|3408.6|3402.6|3409.5|3403.5|3409.8|3403.8|3408.6|3402.6|3
1656058950000|2022-06-24 08:22:30|3409.1|3403.1|3409|3403|3409.1|3403.1|3409|3403|2
1656058990000|2022-06-24 08:23:10|3407.5|3401.5|3408.5|3402.5|3408.5|3402.5|3407.5|3401.5|2
1656059000000|2022-06-24 08:23:20|3408.4|3402.4|3407.6|3401.6|3408.4|3402.4|3407.6|3401.6|2
1656059050000|2022-06-24 08:24:10|3407.4|3401.4|3406|3400|3407.4|3401.4|3406|3400|2
1656059060000|2022-06-24 08:24:20|3405.8|3399.8|3402|3396|3405.8|3399.8|3402|3396|4
1656059070000|2022-06-24 08:24:30|3401.8|3395.8|3401.5|3395.5|3401.8|3395.8|3401.5|3395.5|2
1656059080000|2022-06-24 08:24:40|3400.5|3394.5|3398.1|3392.1|3400.5|3394.5|3398.1|3392.1|6
1656059090000|2022-06-24 08:24:50|3397.9|3391.9|3397.8|3391.8|3397.9|3391.9|3397.6|3391.6|3
1656059100000|2022-06-24 08:25:00|3401|3395|3400.8|3394.8|3401|3395|3400.8|3394.8|2
1656059110000|2022-06-24 08:25:10|3401|3395|3400.8|3394.8|3401|3395|3400.8|3394.8|2
1656059120000|2022-06-24 08:25:20|3400.9|3394.9|3401|3395|3401|3395|3400.9|3394.9|2
1656059140000|2022-06-24 08:25:40|3400.8|3394.8|3400.5|3394.5|3400.8|3394.8|3400.5|3394.5|2
1656059150000|2022-06-24 08:25:50|3399.9|3393.9|3399|3393|3399.9|3393.9|3398.8|3392.8|4
1656059160000|2022-06-24 08:26:00|3399.4|3393.4|3397.5|3391.5|3399.4|3393.4|3397.5|3391.5|7
1656059170000|2022-06-24 08:26:10|3397|3391|3396.5|3390.5|3398.1|3392.1|3396.5|3390.5|6
1656059180000|2022-06-24 08:26:20|3396.3|3390.3|3395.3|3389.3|3396.3|3390.3|3395.3|3389.3|5
1656059190000|2022-06-24 08:26:30|3395|3389|3394.9|3388.9|3395|3389|3394.8|3388.8|3
1656059200000|2022-06-24 08:26:40|3395.1|3389.1|3396.5|3390.5|3396.5|3390.5|3395.1|3389.1|4
1656059210000|2022-06-24 08:26:50|3396.8|3390.8|3396.8|3390.8|3396.8|3390.8|3396.8|3390.8|1
1656059220000|2022-06-24 08:27:00|3397|3391|3397.1|3391.1|3397.1|3391.1|3397|3391|2
1656059240000|2022-06-24 08:27:20|3397.4|3391.4|3397.4|3391.4|3397.6|3391.6|3397.4|3391.4|3
1656059250000|2022-06-24 08:27:30|3397.8|3391.8|3400.3|3394.3|3400.3|3394.3|3397.8|3391.8|2
1656059260000|2022-06-24 08:27:40|3400.5|3394.5|3400.5|3394.5|3400.5|3394.5|3400.5|3394.5|1
1656059270000|2022-06-24 08:27:50|3400.8|3394.8|3400.8|3394.8|3400.8|3394.8|3400.8|3394.8|1
1656059290000|2022-06-24 08:28:10|3401|3395|3401|3395|3401|3395|3401|3395|1
1656059300000|2022-06-24 08:28:20|3401.1|3395.1|3401.1|3395.1|3401.1|3395.1|3401.1|3395.1|1
1656059320000|2022-06-24 08:28:40|3401|3395|3399.8|3393.8|3401|3395|3399.8|3393.8|3
1656059330000|2022-06-24 08:28:50|3400.4|3394.4|3400|3394|3400.4|3394.4|3399.8|3393.8|3
1656059340000|2022-06-24 08:29:00|3399.8|3393.8|3398.8|3392.8|3399.8|3393.8|3398.8|3392.8|2
1656059350000|2022-06-24 08:29:10|3399|3393|3399.1|3393.1|3399.1|3393.1|3399|3393|2
1656059360000|2022-06-24 08:29:20|3399|3393|3399|3393|3399|3393|3399|3393|1
1656059380000|2022-06-24 08:29:40|3398.8|3392.8|3399.8|3393.8|3399.8|3393.8|3398.8|3392.8|5
1656059400000|2022-06-24 08:30:00|3400|3394|3401.8|3395.8|3401.8|3395.8|3400|3394|5
1656059410000|2022-06-24 08:30:10|3402|3396|3402|3396|3402|3396|3402|3396|1
1656059470000|2022-06-24 08:31:10|3402.4|3396.4|3405.5|3399.5|3405.5|3399.5|3402.4|3396.4|6
1656059480000|2022-06-24 08:31:20|3405.8|3399.8|3407.3|3401.3|3407.3|3401.3|3405.8|3399.8|2
1656059500000|2022-06-24 08:31:40|3407.6|3401.6|3407.9|3401.9|3407.9|3401.9|3407.6|3401.6|2
1656059510000|2022-06-24 08:31:50|3408|3402|3410.3|3404.3|3410.3|3404.3|3408|3402|5
1656059520000|2022-06-24 08:32:00|3410.4|3404.4|3410.8|3404.8|3410.8|3404.8|3410.4|3404.4|2
1656059530000|2022-06-24 08:32:10|3411|3405|3411|3405|3411.3|3405.3|3411|3405|3
1656059540000|2022-06-24 08:32:20|3411.3|3405.3|3411.3|3405.3|3411.3|3405.3|3411.3|3405.3|1
1656059550000|2022-06-24 08:32:30|3411.5|3405.5|3411.5|3405.5|3411.5|3405.5|3411.5|3405.5|1
1656059580000|2022-06-24 08:33:00|3411.8|3405.8|3411.8|3405.8|3411.8|3405.8|3411.8|3405.8|1
1656059660000|2022-06-24 08:34:20|3411.5|3405.5|3411.5|3405.5|3411.5|3405.5|3411.5|3405.5|1
1656059710000|2022-06-24 08:35:10|3411.8|3405.8|3415.4|3409.4|3415.4|3409.4|3411.8|3405.8|7
1656059720000|2022-06-24 08:35:20|3415.3|3409.3|3414.9|3408.9|3415.3|3409.3|3414.8|3408.8|4
1656059730000|2022-06-24 08:35:30|3414.6|3408.6|3414.6|3408.6|3414.6|3408.6|3414.6|3408.6|1
1656059740000|2022-06-24 08:35:40|3415|3409|3415|3409|3415|3409|3415|3409|1
1656059830000|2022-06-24 08:37:10|3415.3|3409.3|3416.8|3410.8|3416.8|3410.8|3415.3|3409.3|4
1656059870000|2022-06-24 08:37:50|3420|3414|3418.3|3412.3|3420|3414|3418.3|3412.3|4
1656059890000|2022-06-24 08:38:10|3418.6|3412.6|3413.6|3407.6|3418.6|3412.6|3413.3|3407.3|6
1656059900000|2022-06-24 08:38:20|3413.5|3407.5|3413.6|3407.6|3413.9|3407.9|3413.5|3407.5|3
1656059910000|2022-06-24 08:38:30|3413.5|3407.5|3413.3|3407.3|3413.5|3407.5|3413.3|3407.3|2
1656059920000|2022-06-24 08:38:40|3413.4|3407.4|3413.4|3407.4|3413.4|3407.4|3413.4|3407.4|1
1656059950000|2022-06-24 08:39:10|3413.3|3407.3|3412.6|3406.6|3413.3|3407.3|3412|3406|5
1656059960000|2022-06-24 08:39:20|3412.3|3406.3|3411.6|3405.6|3412.4|3406.4|3411.4|3405.4|6
1656059980000|2022-06-24 08:39:40|3411.9|3405.9|3412.4|3406.4|3412.4|3406.4|3411.3|3405.3|10
1656059990000|2022-06-24 08:39:50|3412.6|3406.6|3412.6|3406.6|3412.6|3406.6|3412.6|3406.6|1
1656060000000|2022-06-24 08:40:00|3412.4|3406.4|3413.1|3407.1|3413.1|3407.1|3412.4|3406.4|4
1656060010000|2022-06-24 08:40:10|3412.9|3406.9|3413.1|3407.1|3413.1|3407.1|3412.9|3406.9|2
1656060040000|2022-06-24 08:40:40|3413.9|3407.9|3416.4|3410.4|3416.4|3410.4|3413.9|3407.9|4
1656060050000|2022-06-24 08:40:50|3416.6|3410.6|3416.4|3410.4|3416.6|3410.6|3416.4|3410.4|2
1656060070000|2022-06-24 08:41:10|3416.3|3410.3|3416.3|3410.3|3416.3|3410.3|3416.3|3410.3|1
1656060120000|2022-06-24 08:42:00|3416.1|3410.1|3416.1|3410.1|3416.1|3410.1|3416.1|3410.1|1
1656060150000|2022-06-24 08:42:30|3416.4|3410.4|3415.9|3409.9|3416.4|3410.4|3415.9|3409.9|2
1656060180000|2022-06-24 08:43:00|3416.4|3410.4|3415.6|3409.6|3416.4|3410.4|3415.6|3409.6|2
1656060210000|2022-06-24 08:43:30|3415.4|3409.4|3416.5|3410.5|3417.1|3411.1|3415.4|3409.4|6
1656060230000|2022-06-24 08:43:50|3416.3|3410.3|3415.8|3409.8|3416.3|3410.3|3415.8|3409.8|2
1656060240000|2022-06-24 08:44:00|3415.5|3409.5|3415|3409|3415.5|3409.5|3415|3409|3
1656060250000|2022-06-24 08:44:10|3414.8|3408.8|3415.1|3409.1|3415.1|3409.1|3414.8|3408.8|3
1656060280000|2022-06-24 08:44:40|3415.4|3409.4|3415.8|3409.8|3415.8|3409.8|3415.4|3409.4|2
1656060290000|2022-06-24 08:44:50|3416.4|3410.4|3416.4|3410.4|3416.4|3410.4|3416.4|3410.4|1
1656060300000|2022-06-24 08:45:00|3416.3|3410.3|3416.3|3410.3|3416.3|3410.3|3416.3|3410.3|1
1656060320000|2022-06-24 08:45:20|3416|3410|3415.5|3409.5|3416|3410|3415.5|3409.5|4
1656060330000|2022-06-24 08:45:30|3415.8|3409.8|3415.8|3409.8|3415.8|3409.8|3415.8|3409.8|1
1656060340000|2022-06-24 08:45:40|3415.6|3409.6|3414|3408|3415.6|3409.6|3414|3408|5
1656060350000|2022-06-24 08:45:50|3413.8|3407.8|3413|3407|3413.8|3407.8|3413|3407|2
1656060360000|2022-06-24 08:46:00|3412.8|3406.8|3412|3406|3412.8|3406.8|3412|3406|2
1656060370000|2022-06-24 08:46:10|3412.4|3406.4|3412.3|3406.3|3412.4|3406.4|3412.1|3406.1|5
1656060380000|2022-06-24 08:46:20|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|1
1656060400000|2022-06-24 08:46:40|3412.3|3406.3|3412|3406|3412.3|3406.3|3412|3406|2
1656060420000|2022-06-24 08:47:00|3411.8|3405.8|3415|3409|3415.3|3409.3|3411.8|3405.8|4
1656060440000|2022-06-24 08:47:20|3415.3|3409.3|3415.5|3409.5|3415.5|3409.5|3415.3|3409.3|2
1656060450000|2022-06-24 08:47:30|3415.1|3409.1|3415.1|3409.1|3415.1|3409.1|3415.1|3409.1|1
1656060460000|2022-06-24 08:47:40|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|1
1656060470000|2022-06-24 08:47:50|3415.1|3409.1|3415.5|3409.5|3415.5|3409.5|3415.1|3409.1|3
1656060490000|2022-06-24 08:48:10|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|1
1656060500000|2022-06-24 08:48:20|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|1
1656060510000|2022-06-24 08:48:30|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|1
1656060520000|2022-06-24 08:48:40|3415.8|3409.8|3416|3410|3416|3410|3415.8|3409.8|2
1656060570000|2022-06-24 08:49:30|3415.8|3409.8|3411.6|3405.6|3415.8|3409.8|3410.6|3404.6|8
1656060580000|2022-06-24 08:49:40|3411.9|3405.9|3412.3|3406.3|3412.3|3406.3|3411.9|3405.9|2
1656060590000|2022-06-24 08:49:50|3412.6|3406.6|3413.8|3407.8|3413.8|3407.8|3412.6|3406.6|2
1656060610000|2022-06-24 08:50:10|3413|3407|3413|3407|3413|3407|3413|3407|1
1656060620000|2022-06-24 08:50:20|3412.8|3406.8|3412.8|3406.8|3412.8|3406.8|3412.8|3406.8|1
1656060630000|2022-06-24 08:50:30|3413|3407|3412.8|3406.8|3413|3407|3412.8|3406.8|2
1656060640000|2022-06-24 08:50:40|3413|3407|3412.8|3406.8|3413|3407|3412.8|3406.8|2
1656060650000|2022-06-24 08:50:50|3413|3407|3412|3406|3413|3407|3411.4|3405.4|4
1656060660000|2022-06-24 08:51:00|3412.3|3406.3|3411.3|3405.3|3412.3|3406.3|3411.3|3405.3|6
1656060670000|2022-06-24 08:51:10|3411|3405|3411|3405|3411|3405|3411|3405|1
1656060680000|2022-06-24 08:51:20|3411.3|3405.3|3411.4|3405.4|3411.4|3405.4|3411.3|3405.3|2
1656060700000|2022-06-24 08:51:40|3411.6|3405.6|3413.3|3407.3|3413.3|3407.3|3411.6|3405.6|3
1656060710000|2022-06-24 08:51:50|3413.5|3407.5|3413.5|3407.5|3413.5|3407.5|3413.5|3407.5|1
1656060720000|2022-06-24 08:52:00|3413.9|3407.9|3413.9|3407.9|3413.9|3407.9|3413.9|3407.9|1
1656060730000|2022-06-24 08:52:10|3414.1|3408.1|3414.1|3408.1|3414.1|3408.1|3414.1|3408.1|1
1656060740000|2022-06-24 08:52:20|3414|3408|3414|3408|3414|3408|3414|3408|1
1656060780000|2022-06-24 08:53:00|3413.8|3407.8|3413.8|3407.8|3413.8|3407.8|3413.8|3407.8|1
1656060800000|2022-06-24 08:53:20|3413.5|3407.5|3410.8|3404.8|3413.5|3407.5|3410.8|3404.8|4
1656060810000|2022-06-24 08:53:30|3409.9|3403.9|3410.6|3404.6|3410.6|3404.6|3409.9|3403.9|2
1656060820000|2022-06-24 08:53:40|3410.4|3404.4|3410.4|3404.4|3410.4|3404.4|3410|3404|4
1656060830000|2022-06-24 08:53:50|3410.6|3404.6|3410.1|3404.1|3410.6|3404.6|3410.1|3404.1|3
1656060890000|2022-06-24 08:54:50|3409.8|3403.8|3409.8|3403.8|3409.8|3403.8|3409.8|3403.8|1
1656060900000|2022-06-24 08:55:00|3409.5|3403.5|3409.5|3403.5|3409.5|3403.5|3409.5|3403.5|1
1656060910000|2022-06-24 08:55:10|3409.1|3403.1|3407.3|3401.3|3409.1|3403.1|3407.3|3401.3|4
1656060920000|2022-06-24 08:55:20|3407|3401|3407|3401|3407|3401|3407|3401|1
1656060950000|2022-06-24 08:55:50|3406.8|3400.8|3407.4|3401.4|3407.4|3401.4|3406.1|3400.1|4
1656060990000|2022-06-24 08:56:30|3408.1|3402.1|3408.6|3402.6|3408.6|3402.6|3408.1|3402.1|2
1656061030000|2022-06-24 08:57:10|3407.8|3401.8|3407.8|3401.8|3407.8|3401.8|3407.8|3401.8|1
1656061040000|2022-06-24 08:57:20|3407.5|3401.5|3408.1|3402.1|3408.1|3402.1|3407.3|3401.3|6
1656061050000|2022-06-24 08:57:30|3409.6|3403.6|3410|3404|3410.1|3404.1|3409.6|3403.6|5
1656061070000|2022-06-24 08:57:50|3409.8|3403.8|3409.5|3403.5|3409.8|3403.8|3409.5|3403.5|2
1656061090000|2022-06-24 08:58:10|3409.8|3403.8|3410.8|3404.8|3410.8|3404.8|3409.8|3403.8|10
1656061100000|2022-06-24 08:58:20|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|1
1656061120000|2022-06-24 08:58:40|3410.8|3404.8|3413|3407|3413|3407|3410.8|3404.8|4
1656061140000|2022-06-24 08:59:00|3413.4|3407.4|3414.5|3408.5|3414.8|3408.8|3413.4|3407.4|5
1656061150000|2022-06-24 08:59:10|3414.8|3408.8|3415.3|3409.3|3415.3|3409.3|3414.8|3408.8|2
1656061160000|2022-06-24 08:59:20|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|1
1656061190000|2022-06-24 08:59:50|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|3415.3|3409.3|1
1656061200000|2022-06-24 09:00:00|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|1
1656061220000|2022-06-24 09:00:20|3415.3|3409.3|3415|3409|3415.3|3409.3|3415|3409|2
1656061230000|2022-06-24 09:00:30|3414.9|3408.9|3412.3|3406.3|3415|3409|3412.3|3406.3|3
1656061240000|2022-06-24 09:00:40|3411|3405|3410|3404|3411|3405|3410|3404|3
1656061260000|2022-06-24 09:01:00|3410.4|3404.4|3411.1|3405.1|3411.1|3405.1|3410.4|3404.4|2
1656061270000|2022-06-24 09:01:10|3410.6|3404.6|3411.4|3405.4|3411.4|3405.4|3410.6|3404.6|2
1656061290000|2022-06-24 09:01:30|3411.1|3405.1|3411.1|3405.1|3411.1|3405.1|3411.1|3405.1|1
1656061300000|2022-06-24 09:01:40|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|3410.6|3404.6|4
1656061320000|2022-06-24 09:02:00|3411.1|3405.1|3411.4|3405.4|3411.4|3405.4|3411.1|3405.1|2
1656061340000|2022-06-24 09:02:20|3411.1|3405.1|3411.4|3405.4|3411.4|3405.4|3410.6|3404.6|3
1656061360000|2022-06-24 09:02:40|3411.8|3405.8|3411.8|3405.8|3411.8|3405.8|3411.8|3405.8|1
1656061370000|2022-06-24 09:02:50|3411.9|3405.9|3413.4|3407.4|3413.4|3407.4|3411.9|3405.9|3
1656061380000|2022-06-24 09:03:00|3413|3407|3412.1|3406.1|3413|3407|3412.1|3406.1|3
1656061390000|2022-06-24 09:03:10|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|1
1656061410000|2022-06-24 09:03:30|3412.1|3406.1|3412.4|3406.4|3412.4|3406.4|3411.9|3405.9|3
1656061430000|2022-06-24 09:03:50|3412.1|3406.1|3412.1|3406.1|3412.1|3406.1|3412.1|3406.1|1
1656061440000|2022-06-24 09:04:00|3411.9|3405.9|3412.4|3406.4|3412.4|3406.4|3411.9|3405.9|2
1656061450000|2022-06-24 09:04:10|3412.1|3406.1|3412.1|3406.1|3412.1|3406.1|3412.1|3406.1|1
1656061460000|2022-06-24 09:04:20|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|1
1656061480000|2022-06-24 09:04:40|3412.1|3406.1|3411.9|3405.9|3412.1|3406.1|3411.9|3405.9|2
1656061490000|2022-06-24 09:04:50|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|1
1656061500000|2022-06-24 09:05:00|3412.1|3406.1|3412.1|3406.1|3412.1|3406.1|3412.1|3406.1|1
1656061540000|2022-06-24 09:05:40|3412|3406|3410.6|3404.6|3412|3406|3410.6|3404.6|2
1656061550000|2022-06-24 09:05:50|3410|3404|3408.3|3402.3|3410|3404|3408.3|3402.3|2
1656061560000|2022-06-24 09:06:00|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|1
1656061590000|2022-06-24 09:06:30|3408.1|3402.1|3408.6|3402.6|3408.6|3402.6|3408.1|3402.1|2
1656061650000|2022-06-24 09:07:30|3408.8|3402.8|3408.8|3402.8|3408.8|3402.8|3408.8|3402.8|1
1656061700000|2022-06-24 09:08:20|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|1
1656061720000|2022-06-24 09:08:40|3409.3|3403.3|3411.8|3405.8|3411.8|3405.8|3409.3|3403.3|6
1656061730000|2022-06-24 09:08:50|3412.5|3406.5|3412.8|3406.8|3413.3|3407.3|3412.5|3406.5|4
1656061740000|2022-06-24 09:09:00|3412.9|3406.9|3413|3407|3413.8|3407.8|3412.9|3406.9|3
1656061750000|2022-06-24 09:09:10|3413.8|3407.8|3413|3407|3413.8|3407.8|3413|3407|2
1656061770000|2022-06-24 09:09:30|3412.8|3406.8|3412.5|3406.5|3412.8|3406.8|3412.5|3406.5|2
1656061790000|2022-06-24 09:09:50|3412.9|3406.9|3412.8|3406.8|3412.9|3406.9|3412.8|3406.8|2
1656061800000|2022-06-24 09:10:00|3413|3407|3415.5|3409.5|3416|3410|3413|3407|10
1656061810000|2022-06-24 09:10:10|3416|3410|3416|3410|3416|3410|3415.8|3409.8|3
1656061820000|2022-06-24 09:10:20|3415.8|3409.8|3415.8|3409.8|3415.8|3409.8|3415.8|3409.8|1
1656061830000|2022-06-24 09:10:30|3415.5|3409.5|3413.3|3407.3|3415.5|3409.5|3413|3407|6
1656061850000|2022-06-24 09:10:50|3413|3407|3413.3|3407.3|3413.3|3407.3|3413|3407|2
1656061860000|2022-06-24 09:11:00|3413|3407|3413|3407|3413|3407|3413|3407|1
1656061870000|2022-06-24 09:11:10|3412.8|3406.8|3414|3408|3414|3408|3412.8|3406.8|6
1656061880000|2022-06-24 09:11:20|3413.8|3407.8|3414.3|3408.3|3414.3|3408.3|3413.8|3407.8|3
1656061890000|2022-06-24 09:11:30|3414.5|3408.5|3414.5|3408.5|3415.3|3409.3|3414.5|3408.5|5
1656061920000|2022-06-24 09:12:00|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656061930000|2022-06-24 09:12:10|3413.9|3407.9|3413.9|3407.9|3413.9|3407.9|3413.9|3407.9|1
1656061960000|2022-06-24 09:12:40|3414|3408|3414|3408|3414|3408|3414|3408|1
1656061970000|2022-06-24 09:12:50|3413.3|3407.3|3412.4|3406.4|3413.3|3407.3|3412.4|3406.4|2
1656061980000|2022-06-24 09:13:00|3412.1|3406.1|3411.6|3405.6|3412.1|3406.1|3411.5|3405.5|5
1656061990000|2022-06-24 09:13:10|3411.4|3405.4|3411|3405|3411.4|3405.4|3411|3405|2
1656062000000|2022-06-24 09:13:20|3411.3|3405.3|3412|3406|3412|3406|3411.3|3405.3|2
1656062010000|2022-06-24 09:13:30|3411.8|3405.8|3410.5|3404.5|3411.8|3405.8|3410.5|3404.5|2
1656062020000|2022-06-24 09:13:40|3410.3|3404.3|3409.3|3403.3|3410.3|3404.3|3409.3|3403.3|2
1656062030000|2022-06-24 09:13:50|3409.5|3403.5|3409.8|3403.8|3409.8|3403.8|3409.5|3403.5|2
1656062040000|2022-06-24 09:14:00|3410|3404|3410.5|3404.5|3411.5|3405.5|3410|3404|5
1656062050000|2022-06-24 09:14:10|3410.3|3404.3|3409.5|3403.5|3410.3|3404.3|3409.5|3403.5|4
1656062060000|2022-06-24 09:14:20|3409.8|3403.8|3409.8|3403.8|3409.8|3403.8|3409.8|3403.8|1
1656062070000|2022-06-24 09:14:30|3410.1|3404.1|3410.5|3404.5|3411.3|3405.3|3410.1|3404.1|5
1656062080000|2022-06-24 09:14:40|3410.8|3404.8|3411.6|3405.6|3411.6|3405.6|3410.8|3404.8|4
1656062090000|2022-06-24 09:14:50|3411.3|3405.3|3411.3|3405.3|3411.3|3405.3|3411.3|3405.3|1
1656062110000|2022-06-24 09:15:10|3411|3405|3411|3405|3411|3405|3411|3405|1
1656062140000|2022-06-24 09:15:40|3411.3|3405.3|3411.6|3405.6|3411.6|3405.6|3411.3|3405.3|2
1656062150000|2022-06-24 09:15:50|3411.5|3405.5|3411.9|3405.9|3411.9|3405.9|3411.5|3405.5|3
1656062160000|2022-06-24 09:16:00|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|1
1656062190000|2022-06-24 09:16:30|3412.3|3406.3|3412.3|3406.3|3412.3|3406.3|3412.3|3406.3|1
1656062210000|2022-06-24 09:16:50|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|3412.4|3406.4|1
1656062230000|2022-06-24 09:17:10|3413.9|3407.9|3414.6|3408.6|3414.6|3408.6|3413.9|3407.9|2
1656062240000|2022-06-24 09:17:20|3414.8|3408.8|3415|3409|3415|3409|3414.8|3408.8|2
1656062260000|2022-06-24 09:17:40|3415.8|3409.8|3416.3|3410.3|3416.3|3410.3|3415.8|3409.8|3
1656062280000|2022-06-24 09:18:00|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|1
1656062310000|2022-06-24 09:18:30|3416.8|3410.8|3416|3410|3416.8|3410.8|3416|3410|3
1656062390000|2022-06-24 09:19:50|3416.3|3410.3|3416.8|3410.8|3417.4|3411.4|3416.3|3410.3|6
1656062410000|2022-06-24 09:20:10|3416.9|3410.9|3416.9|3410.9|3416.9|3410.9|3416.9|3410.9|1
1656062450000|2022-06-24 09:20:50|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|1
1656062520000|2022-06-24 09:22:00|3416.6|3410.6|3415|3409|3416.6|3410.6|3415|3409|2
1656062550000|2022-06-24 09:22:30|3415.3|3409.3|3415.5|3409.5|3415.5|3409.5|3415.3|3409.3|4
1656062570000|2022-06-24 09:22:50|3415.8|3409.8|3417|3411|3417|3411|3415.8|3409.8|3
1656062580000|2022-06-24 09:23:00|3416.9|3410.9|3416.5|3410.5|3416.9|3410.9|3416.5|3410.5|2
1656062590000|2022-06-24 09:23:10|3416.3|3410.3|3416.3|3410.3|3416.5|3410.5|3416.3|3410.3|3
1656062610000|2022-06-24 09:23:30|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|1
1656062620000|2022-06-24 09:23:40|3416.3|3410.3|3416.5|3410.5|3416.5|3410.5|3416.3|3410.3|2
1656062630000|2022-06-24 09:23:50|3416.3|3410.3|3416.5|3410.5|3416.5|3410.5|3416.3|3410.3|2
1656062640000|2022-06-24 09:24:00|3416.3|3410.3|3416.3|3410.3|3416.6|3410.6|3416.3|3410.3|5
1656062660000|2022-06-24 09:24:20|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|1
1656062670000|2022-06-24 09:24:30|3416.3|3410.3|3415.8|3409.8|3416.4|3410.4|3415.8|3409.8|3
1656062680000|2022-06-24 09:24:40|3416|3410|3416.3|3410.3|3416.3|3410.3|3415|3409|4
1656062690000|2022-06-24 09:24:50|3416.6|3410.6|3416.6|3410.6|3416.6|3410.6|3416.4|3410.4|3
1656062700000|2022-06-24 09:25:00|3416.9|3410.9|3416.9|3410.9|3416.9|3410.9|3416.6|3410.6|3
1656062710000|2022-06-24 09:25:10|3416.8|3410.8|3416.3|3410.3|3416.8|3410.8|3416.3|3410.3|2
1656062730000|2022-06-24 09:25:30|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|1
1656062740000|2022-06-24 09:25:40|3416.3|3410.3|3416.3|3410.3|3416.3|3410.3|3415.9|3409.9|3
1656062750000|2022-06-24 09:25:50|3416.6|3410.6|3416.6|3410.6|3416.6|3410.6|3416.6|3410.6|1
1656062760000|2022-06-24 09:26:00|3416.8|3410.8|3416.5|3410.5|3416.8|3410.8|3416.5|3410.5|2
1656062770000|2022-06-24 09:26:10|3416.8|3410.8|3417.4|3411.4|3417.4|3411.4|3416.8|3410.8|2
1656062790000|2022-06-24 09:26:30|3417.5|3411.5|3418.3|3412.3|3418.3|3412.3|3417.3|3411.3|6
1656062800000|2022-06-24 09:26:40|3418|3412|3418|3412|3418.3|3412.3|3417.8|3411.8|5
1656062810000|2022-06-24 09:26:50|3418.3|3412.3|3419.5|3413.5|3420|3414|3418.3|3412.3|6
1656062820000|2022-06-24 09:27:00|3419.3|3413.3|3420.3|3414.3|3420.3|3414.3|3419.3|3413.3|6
1656062830000|2022-06-24 09:27:10|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|1
1656062850000|2022-06-24 09:27:30|3420.8|3414.8|3420.5|3414.5|3420.8|3414.8|3420.5|3414.5|2
1656062880000|2022-06-24 09:28:00|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|1
1656062890000|2022-06-24 09:28:10|3420.1|3414.1|3420.4|3414.4|3420.4|3414.4|3420.1|3414.1|2
1656062900000|2022-06-24 09:28:20|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|1
1656062920000|2022-06-24 09:28:40|3420.8|3414.8|3421|3415|3421|3415|3420.8|3414.8|2
1656062930000|2022-06-24 09:28:50|3420|3414|3418.3|3412.3|3420|3414|3418.3|3412.3|2
1656062940000|2022-06-24 09:29:00|3418.4|3412.4|3416.8|3410.8|3419|3413|3416.8|3410.8|3
1656062950000|2022-06-24 09:29:10|3416.6|3410.6|3416.3|3410.3|3416.6|3410.6|3416.3|3410.3|2
1656062960000|2022-06-24 09:29:20|3416.8|3410.8|3416.9|3410.9|3416.9|3410.9|3416.8|3410.8|2
1656062970000|2022-06-24 09:29:30|3416.6|3410.6|3416.9|3410.9|3416.9|3410.9|3416.3|3410.3|3
1656062980000|2022-06-24 09:29:40|3416.5|3410.5|3416.5|3410.5|3416.8|3410.8|3416.5|3410.5|3
1656062990000|2022-06-24 09:29:50|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|1
1656063000000|2022-06-24 09:30:00|3416.5|3410.5|3414.9|3408.9|3416.5|3410.5|3414.6|3408.6|7
1656063010000|2022-06-24 09:30:10|3415.1|3409.1|3415.1|3409.1|3415.1|3409.1|3415.1|3409.1|1
1656063020000|2022-06-24 09:30:20|3416.1|3410.1|3416.5|3410.5|3416.5|3410.5|3416.1|3410.1|2
1656063030000|2022-06-24 09:30:30|3416.8|3410.8|3416.3|3410.3|3416.8|3410.8|3416.3|3410.3|3
1656063040000|2022-06-24 09:30:40|3414|3408|3414.1|3408.1|3414.1|3408.1|3414|3408|2
1656063050000|2022-06-24 09:30:50|3412.6|3406.6|3411|3405|3412.6|3406.6|3411|3405|2
1656063060000|2022-06-24 09:31:00|3411.5|3405.5|3412|3406|3412.1|3406.1|3411.5|3405.5|5
1656063080000|2022-06-24 09:31:20|3412.1|3406.1|3411.1|3405.1|3412.8|3406.8|3411.1|3405.1|4
1656063090000|2022-06-24 09:31:30|3410.9|3404.9|3410.5|3404.5|3411.6|3405.6|3410.5|3404.5|7
1656063100000|2022-06-24 09:31:40|3410.9|3404.9|3410.5|3404.5|3411.1|3405.1|3410.3|3404.3|4
1656063110000|2022-06-24 09:31:50|3410.6|3404.6|3410.1|3404.1|3410.6|3404.6|3410.1|3404.1|2
1656063130000|2022-06-24 09:32:10|3410.4|3404.4|3410.4|3404.4|3410.4|3404.4|3410.4|3404.4|1
1656063150000|2022-06-24 09:32:30|3410.6|3404.6|3412.8|3406.8|3412.8|3406.8|3410.6|3404.6|4
1656063160000|2022-06-24 09:32:40|3413.5|3407.5|3414.8|3408.8|3414.8|3408.8|3413.5|3407.5|5
1656063170000|2022-06-24 09:32:50|3414.5|3408.5|3413.8|3407.8|3414.5|3408.5|3413.5|3407.5|5
1656063180000|2022-06-24 09:33:00|3413.9|3407.9|3414|3408|3414.3|3408.3|3413.9|3407.9|3
1656063190000|2022-06-24 09:33:10|3413.8|3407.8|3414.1|3408.1|3414.1|3408.1|3413.5|3407.5|4
1656063200000|2022-06-24 09:33:20|3413.8|3407.8|3413.5|3407.5|3413.8|3407.8|3413.5|3407.5|2
1656063210000|2022-06-24 09:33:30|3413.8|3407.8|3414|3408|3414|3408|3413.8|3407.8|2
1656063220000|2022-06-24 09:33:40|3414.1|3408.1|3414.1|3408.1|3414.1|3408.1|3414.1|3408.1|1
1656063230000|2022-06-24 09:33:50|3414|3408|3411|3405|3414|3408|3411|3405|3
1656063240000|2022-06-24 09:34:00|3410.5|3404.5|3410.3|3404.3|3410.8|3404.8|3410.3|3404.3|5
1656063250000|2022-06-24 09:34:10|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|1
1656063260000|2022-06-24 09:34:20|3410.6|3404.6|3410.6|3404.6|3410.6|3404.6|3410.6|3404.6|1
1656063270000|2022-06-24 09:34:30|3411|3405|3410.9|3404.9|3411|3405|3410.9|3404.9|2
1656063290000|2022-06-24 09:34:50|3410.8|3404.8|3410.3|3404.3|3410.8|3404.8|3410.3|3404.3|2
1656063300000|2022-06-24 09:35:00|3410|3404|3410|3404|3410|3404|3410|3404|1
1656063350000|2022-06-24 09:35:50|3409.3|3403.3|3407.3|3401.3|3409.3|3403.3|3407|3401|3
1656063360000|2022-06-24 09:36:00|3407|3401|3406.9|3400.9|3407.1|3401.1|3406.6|3400.6|6
1656063370000|2022-06-24 09:36:10|3406.5|3400.5|3406.5|3400.5|3406.5|3400.5|3406.5|3400.5|1
1656063380000|2022-06-24 09:36:20|3406.9|3400.9|3407.1|3401.1|3407.1|3401.1|3406.9|3400.9|2
1656063400000|2022-06-24 09:36:40|3407|3401|3407|3401|3407|3401|3407|3401|1
1656063410000|2022-06-24 09:36:50|3406.8|3400.8|3405|3399|3406.8|3400.8|3405|3399|4
1656063470000|2022-06-24 09:37:50|3405.1|3399.1|3404|3398|3405.1|3399.1|3404|3398|4
1656063480000|2022-06-24 09:38:00|3404.9|3398.9|3403|3397|3404.9|3398.9|3403|3397|7
1656063490000|2022-06-24 09:38:10|3403.4|3397.4|3405.9|3399.9|3405.9|3399.9|3403.4|3397.4|4
1656063500000|2022-06-24 09:38:20|3405.6|3399.6|3405.6|3399.6|3405.6|3399.6|3405.6|3399.6|1
1656063510000|2022-06-24 09:38:30|3405.4|3399.4|3405.4|3399.4|3405.4|3399.4|3405.4|3399.4|1
1656063520000|2022-06-24 09:38:40|3405|3399|3405|3399|3405|3399|3405|3399|1
1656063530000|2022-06-24 09:38:50|3404.8|3398.8|3407.6|3401.6|3407.6|3401.6|3404.8|3398.8|5
1656063540000|2022-06-24 09:39:00|3407.5|3401.5|3408.1|3402.1|3408.1|3402.1|3407.3|3401.3|5
1656063550000|2022-06-24 09:39:10|3408.3|3402.3|3408.8|3402.8|3408.8|3402.8|3408.3|3402.3|3
1656063560000|2022-06-24 09:39:20|3407.9|3401.9|3407.4|3401.4|3407.9|3401.9|3407.4|3401.4|2
1656063570000|2022-06-24 09:39:30|3407.6|3401.6|3408.5|3402.5|3408.8|3402.8|3407.6|3401.6|4
1656063580000|2022-06-24 09:39:40|3408.8|3402.8|3409.5|3403.5|3409.6|3403.6|3408.8|3402.8|5
1656063590000|2022-06-24 09:39:50|3408.5|3402.5|3406.8|3400.8|3408.5|3402.5|3406.8|3400.8|4
1656063600000|2022-06-24 09:40:00|3406.5|3400.5|3406.5|3400.5|3406.5|3400.5|3406.5|3400.5|1
1656063610000|2022-06-24 09:40:10|3406.9|3400.9|3406.9|3400.9|3406.9|3400.9|3406.9|3400.9|1
1656063620000|2022-06-24 09:40:20|3407.1|3401.1|3407.1|3401.1|3407.1|3401.1|3407.1|3401.1|1
1656063640000|2022-06-24 09:40:40|3406|3400|3407.1|3401.1|3407.4|3401.4|3406|3400|5
1656063650000|2022-06-24 09:40:50|3407.3|3401.3|3407.1|3401.1|3407.3|3401.3|3407|3401|3
1656063660000|2022-06-24 09:41:00|3407.4|3401.4|3407.3|3401.3|3407.9|3401.9|3407.3|3401.3|5
1656063670000|2022-06-24 09:41:10|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|1
1656063680000|2022-06-24 09:41:20|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|1
1656063690000|2022-06-24 09:41:30|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|1
1656063710000|2022-06-24 09:41:50|3407.9|3401.9|3408.5|3402.5|3408.8|3402.8|3407.9|3401.9|3
1656063770000|2022-06-24 09:42:50|3408|3402|3407|3401|3408|3402|3407|3401|2
1656063790000|2022-06-24 09:43:10|3407.3|3401.3|3408.3|3402.3|3408.3|3402.3|3407.3|3401.3|3
1656063800000|2022-06-24 09:43:20|3408|3402|3408.3|3402.3|3408.3|3402.3|3408|3402|2
1656063830000|2022-06-24 09:43:50|3408|3402|3406.5|3400.5|3408|3402|3406.5|3400.5|4
1656063840000|2022-06-24 09:44:00|3406.3|3400.3|3406.3|3400.3|3406.5|3400.5|3406.3|3400.3|3
1656063860000|2022-06-24 09:44:20|3406.4|3400.4|3406.4|3400.4|3406.4|3400.4|3406.4|3400.4|1
1656063890000|2022-06-24 09:44:50|3406.3|3400.3|3406.9|3400.9|3406.9|3400.9|3406.3|3400.3|3
1656063950000|2022-06-24 09:45:50|3407.3|3401.3|3409|3403|3409.5|3403.5|3407.3|3401.3|5
1656063970000|2022-06-24 09:46:10|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|1
1656063990000|2022-06-24 09:46:30|3409.5|3403.5|3409.3|3403.3|3409.5|3403.5|3409.3|3403.3|2
1656064010000|2022-06-24 09:46:50|3409.8|3403.8|3410|3404|3410|3404|3409.8|3403.8|5
1656064070000|2022-06-24 09:47:50|3409.8|3403.8|3409|3403|3409.8|3403.8|3409|3403|2
1656064080000|2022-06-24 09:48:00|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|1
1656064120000|2022-06-24 09:48:40|3409|3403|3409|3403|3409|3403|3409|3403|1
1656064130000|2022-06-24 09:48:50|3408.8|3402.8|3408|3402|3408.8|3402.8|3408|3402|2
1656064180000|2022-06-24 09:49:40|3408.3|3402.3|3408.5|3402.5|3408.8|3402.8|3408.3|3402.3|4
1656064190000|2022-06-24 09:49:50|3408|3402|3408|3402|3408|3402|3408|3402|1
1656064200000|2022-06-24 09:50:00|3407.9|3401.9|3407.8|3401.8|3407.9|3401.9|3407.8|3401.8|2
1656064210000|2022-06-24 09:50:10|3407.9|3401.9|3408.1|3402.1|3408.1|3402.1|3407.9|3401.9|2
1656064250000|2022-06-24 09:50:50|3408|3402|3408|3402|3408|3402|3408|3402|1
1656064270000|2022-06-24 09:51:10|3408.1|3402.1|3408.1|3402.1|3408.1|3402.1|3408.1|3402.1|1
1656064310000|2022-06-24 09:51:50|3408.3|3402.3|3409.3|3403.3|3409.8|3403.8|3408.3|3402.3|4
1656064350000|2022-06-24 09:52:30|3409.5|3403.5|3409.5|3403.5|3409.5|3403.5|3409.5|3403.5|1
1656064360000|2022-06-24 09:52:40|3409.8|3403.8|3409.8|3403.8|3409.8|3403.8|3409.8|3403.8|1
1656064370000|2022-06-24 09:52:50|3409.5|3403.5|3409.4|3403.4|3409.5|3403.5|3409.4|3403.4|2
1656064390000|2022-06-24 09:53:10|3409.5|3403.5|3410|3404|3410|3404|3409.3|3403.3|3
1656064400000|2022-06-24 09:53:20|3410.1|3404.1|3410.1|3404.1|3410.1|3404.1|3410.1|3404.1|1
1656064410000|2022-06-24 09:53:30|3410.3|3404.3|3410.3|3404.3|3410.3|3404.3|3410.3|3404.3|1
1656064420000|2022-06-24 09:53:40|3411.5|3405.5|3412|3406|3412|3406|3411.5|3405.5|2
1656064430000|2022-06-24 09:53:50|3411.8|3405.8|3412|3406|3412|3406|3411.8|3405.8|2
1656064440000|2022-06-24 09:54:00|3411.8|3405.8|3411.8|3405.8|3411.8|3405.8|3411.6|3405.6|3
1656064480000|2022-06-24 09:54:40|3411.4|3405.4|3414|3408|3414|3408|3411.4|3405.4|7
1656064490000|2022-06-24 09:54:50|3413.8|3407.8|3413.5|3407.5|3413.8|3407.8|3413.4|3407.4|4
1656064500000|2022-06-24 09:55:00|3413.8|3407.8|3414|3408|3414|3408|3413.8|3407.8|2
1656064510000|2022-06-24 09:55:10|3414.3|3408.3|3415|3409|3415|3409|3414.3|3408.3|3
1656064520000|2022-06-24 09:55:20|3415.3|3409.3|3416.9|3410.9|3416.9|3410.9|3415.3|3409.3|6
1656064530000|2022-06-24 09:55:30|3417.1|3411.1|3417.1|3411.1|3417.4|3411.4|3416.9|3410.9|4
1656064550000|2022-06-24 09:55:50|3417.4|3411.4|3416.3|3410.3|3417.4|3411.4|3416.3|3410.3|3
1656064560000|2022-06-24 09:56:00|3416.5|3410.5|3416.3|3410.3|3416.5|3410.5|3416.3|3410.3|2
1656064570000|2022-06-24 09:56:10|3416.5|3410.5|3417.9|3411.9|3417.9|3411.9|3416.5|3410.5|5
1656064580000|2022-06-24 09:56:20|3417.6|3411.6|3416.8|3410.8|3417.6|3411.6|3416.8|3410.8|2
1656064590000|2022-06-24 09:56:30|3417.6|3411.6|3419.5|3413.5|3419.5|3413.5|3417.6|3411.6|5
1656064600000|2022-06-24 09:56:40|3419.3|3413.3|3417.8|3411.8|3419.3|3413.3|3417.8|3411.8|5
1656064610000|2022-06-24 09:56:50|3417.9|3411.9|3416.3|3410.3|3417.9|3411.9|3416.3|3410.3|4
1656064620000|2022-06-24 09:57:00|3416|3410|3417.8|3411.8|3417.8|3411.8|3416|3410|4
1656064630000|2022-06-24 09:57:10|3417.5|3411.5|3418.3|3412.3|3418.5|3412.5|3417.5|3411.5|5
1656064640000|2022-06-24 09:57:20|3418|3412|3417.8|3411.8|3418|3412|3417.8|3411.8|4
1656064650000|2022-06-24 09:57:30|3418|3412|3418|3412|3418|3412|3418|3412|1
1656064660000|2022-06-24 09:57:40|3418.1|3412.1|3419.5|3413.5|3420.3|3414.3|3418.1|3412.1|10
1656064670000|2022-06-24 09:57:50|3419.9|3413.9|3417.1|3411.1|3419.9|3413.9|3417.1|3411.1|8
1656064680000|2022-06-24 09:58:00|3417.4|3411.4|3421.8|3415.8|3421.9|3415.9|3417.4|3411.4|5
1656064690000|2022-06-24 09:58:10|3422|3416|3421.5|3415.5|3422|3416|3421.5|3415.5|3
1656064700000|2022-06-24 09:58:20|3421.9|3415.9|3422|3416|3422|3416|3421.6|3415.6|3
1656064710000|2022-06-24 09:58:30|3422.3|3416.3|3422.8|3416.8|3422.8|3416.8|3422.3|3416.3|2
1656064720000|2022-06-24 09:58:40|3422.3|3416.3|3422.4|3416.4|3422.4|3416.4|3422.3|3416.3|2
1656064730000|2022-06-24 09:58:50|3422.3|3416.3|3422.3|3416.3|3422.3|3416.3|3422.3|3416.3|1
1656064740000|2022-06-24 09:59:00|3422.5|3416.5|3422.5|3416.5|3422.5|3416.5|3422.5|3416.5|1
1656064750000|2022-06-24 09:59:10|3421.6|3415.6|3421.8|3415.8|3421.8|3415.8|3421.5|3415.5|3
1656064760000|2022-06-24 09:59:20|3421.5|3415.5|3420.8|3414.8|3421.5|3415.5|3420.8|3414.8|2
1656064770000|2022-06-24 09:59:30|3421|3415|3421.5|3415.5|3421.5|3415.5|3421|3415|2
1656064780000|2022-06-24 09:59:40|3421.1|3415.1|3421|3415|3421.1|3415.1|3421|3415|2
1656064790000|2022-06-24 09:59:50|3420.6|3414.6|3419.3|3413.3|3420.6|3414.6|3419.3|3413.3|2
1656064800000|2022-06-24 10:00:00|3418.4|3412.4|3419.6|3413.6|3420.3|3414.3|3418.4|3412.4|4
1656064810000|2022-06-24 10:00:10|3420.3|3414.3|3418.9|3412.9|3420.3|3414.3|3418.9|3412.9|4
1656064820000|2022-06-24 10:00:20|3419.9|3413.9|3420.1|3414.1|3420.9|3414.9|3419.9|3413.9|6
1656064830000|2022-06-24 10:00:30|3420.4|3414.4|3420.4|3414.4|3420.4|3414.4|3420.4|3414.4|1
1656064840000|2022-06-24 10:00:40|3419.9|3413.9|3420.4|3414.4|3420.4|3414.4|3419.9|3413.9|4
1656064850000|2022-06-24 10:00:50|3419.9|3413.9|3420.6|3414.6|3420.6|3414.6|3418.9|3412.9|5
1656064860000|2022-06-24 10:01:00|3420.3|3414.3|3420|3414|3420.3|3414.3|3420|3414|2
1656064870000|2022-06-24 10:01:10|3419.8|3413.8|3419.8|3413.8|3420|3414|3419.5|3413.5|5
1656064880000|2022-06-24 10:01:20|3420|3414|3420.8|3414.8|3420.8|3414.8|3420|3414|2
1656064890000|2022-06-24 10:01:30|3420.9|3414.9|3421.9|3415.9|3421.9|3415.9|3420.9|3414.9|4
1656064900000|2022-06-24 10:01:40|3422|3416|3422.3|3416.3|3422.3|3416.3|3422|3416|2
1656064910000|2022-06-24 10:01:50|3422.1|3416.1|3421.3|3415.3|3422.1|3416.1|3421.3|3415.3|2
1656064920000|2022-06-24 10:02:00|3421|3415|3421.3|3415.3|3421.3|3415.3|3421|3415|4
1656064930000|2022-06-24 10:02:10|3421.5|3415.5|3420.5|3414.5|3421.5|3415.5|3420.5|3414.5|8
1656064940000|2022-06-24 10:02:20|3420.8|3414.8|3421.3|3415.3|3421.8|3415.8|3420.8|3414.8|7
1656064950000|2022-06-24 10:02:30|3421.5|3415.5|3422|3416|3422|3416|3421.5|3415.5|3
1656064960000|2022-06-24 10:02:40|3422.3|3416.3|3423.3|3417.3|3423.3|3417.3|3422.3|3416.3|3
1656064970000|2022-06-24 10:02:50|3423.6|3417.6|3424.1|3418.1|3424.1|3418.1|3423.6|3417.6|2
1656064980000|2022-06-24 10:03:00|3423.9|3417.9|3423.4|3417.4|3423.9|3417.9|3423.3|3417.3|6
1656065010000|2022-06-24 10:03:30|3423.6|3417.6|3424.4|3418.4|3424.4|3418.4|3423.6|3417.6|4
1656065020000|2022-06-24 10:03:40|3424.6|3418.6|3425|3419|3425|3419|3424.6|3418.6|5
1656065030000|2022-06-24 10:03:50|3425.1|3419.1|3423.5|3417.5|3425.8|3419.8|3423.4|3417.4|10
1656065040000|2022-06-24 10:04:00|3423.3|3417.3|3421|3415|3423.5|3417.5|3421|3415|7
1656065050000|2022-06-24 10:04:10|3421.3|3415.3|3421.8|3415.8|3421.8|3415.8|3421.3|3415.3|3
1656065070000|2022-06-24 10:04:30|3421.5|3415.5|3421.5|3415.5|3421.5|3415.5|3421.5|3415.5|1
1656065090000|2022-06-24 10:04:50|3421.8|3415.8|3419.5|3413.5|3422.1|3416.1|3419.5|3413.5|8
1656065100000|2022-06-24 10:05:00|3419.3|3413.3|3418.8|3412.8|3419.6|3413.6|3418.8|3412.8|9
1656065110000|2022-06-24 10:05:10|3418.5|3412.5|3418.8|3412.8|3418.8|3412.8|3418.5|3412.5|4
1656065130000|2022-06-24 10:05:30|3419.3|3413.3|3418.3|3412.3|3420.3|3414.3|3418.3|3412.3|5
1656065140000|2022-06-24 10:05:40|3418|3412|3416.6|3410.6|3418|3412|3416.6|3410.6|3
1656065200000|2022-06-24 10:06:40|3417|3411|3417|3411|3417|3411|3417|3411|1
1656065210000|2022-06-24 10:06:50|3417.1|3411.1|3417|3411|3417.1|3411.1|3417|3411|2
1656065230000|2022-06-24 10:07:10|3417.8|3411.8|3418|3412|3418.3|3412.3|3417.8|3411.8|3
1656065240000|2022-06-24 10:07:20|3418.3|3412.3|3418.3|3412.3|3418.3|3412.3|3418.3|3412.3|1
1656065270000|2022-06-24 10:07:50|3418|3412|3417|3411|3418|3412|3417|3411|4
1656065280000|2022-06-24 10:08:00|3416.5|3410.5|3416.6|3410.6|3416.6|3410.6|3416.5|3410.5|2
1656065290000|2022-06-24 10:08:10|3416.4|3410.4|3416.4|3410.4|3416.4|3410.4|3416.4|3410.4|1
1656065380000|2022-06-24 10:09:40|3416.9|3410.9|3417.3|3411.3|3417.3|3411.3|3416.9|3410.9|2
1656065390000|2022-06-24 10:09:50|3417|3411|3416.5|3410.5|3417|3411|3416.5|3410.5|3
1656065420000|2022-06-24 10:10:20|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|3416.8|3410.8|1
1656065440000|2022-06-24 10:10:40|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|1
1656065450000|2022-06-24 10:10:50|3416.8|3410.8|3416.4|3410.4|3416.8|3410.8|3416.3|3410.3|3
1656065460000|2022-06-24 10:11:00|3416.8|3410.8|3417.3|3411.3|3417.3|3411.3|3416.8|3410.8|2
1656065500000|2022-06-24 10:11:40|3417.4|3411.4|3417.6|3411.6|3417.6|3411.6|3417.4|3411.4|2
1656065510000|2022-06-24 10:11:50|3417.5|3411.5|3417|3411|3417.5|3411.5|3416.8|3410.8|3
1656065520000|2022-06-24 10:12:00|3416.8|3410.8|3415.3|3409.3|3416.8|3410.8|3415.3|3409.3|2
1656065530000|2022-06-24 10:12:10|3415|3409|3415.3|3409.3|3415.3|3409.3|3414.5|3408.5|4
1656065550000|2022-06-24 10:12:30|3415|3409|3415|3409|3415|3409|3415|3409|1
1656065560000|2022-06-24 10:12:40|3415.1|3409.1|3415.8|3409.8|3415.8|3409.8|3415.1|3409.1|2
1656065570000|2022-06-24 10:12:50|3415.5|3409.5|3414.5|3408.5|3415.5|3409.5|3414.5|3408.5|2
1656065580000|2022-06-24 10:13:00|3414|3408|3412.8|3406.8|3414|3408|3412.8|3406.8|7
1656065590000|2022-06-24 10:13:10|3413.3|3407.3|3412.5|3406.5|3413.3|3407.3|3412.5|3406.5|4
1656065600000|2022-06-24 10:13:20|3411.1|3405.1|3412.3|3406.3|3412.3|3406.3|3411.1|3405.1|4
1656065610000|2022-06-24 10:13:30|3412.6|3406.6|3412.8|3406.8|3412.8|3406.8|3412.6|3406.6|2
1656065630000|2022-06-24 10:13:50|3413|3407|3412.3|3406.3|3413.5|3407.5|3412.3|3406.3|3
1656065640000|2022-06-24 10:14:00|3412|3406|3411.3|3405.3|3412.5|3406.5|3411.3|3405.3|6
1656065650000|2022-06-24 10:14:10|3411.5|3405.5|3415.3|3409.3|3415.3|3409.3|3411.5|3405.5|3
1656065670000|2022-06-24 10:14:30|3415.6|3409.6|3418.6|3412.6|3418.6|3412.6|3415.6|3409.6|4
1656065680000|2022-06-24 10:14:40|3418.9|3412.9|3420.3|3414.3|3420.3|3414.3|3418.9|3412.9|2
1656065690000|2022-06-24 10:14:50|3419.3|3413.3|3419.5|3413.5|3419.5|3413.5|3419.3|3413.3|2
1656065700000|2022-06-24 10:15:00|3420.3|3414.3|3417|3411|3420.3|3414.3|3417|3411|6
1656065710000|2022-06-24 10:15:10|3417.3|3411.3|3420.6|3414.6|3420.6|3414.6|3417.3|3411.3|5
1656065730000|2022-06-24 10:15:30|3421.5|3415.5|3421.5|3415.5|3421.5|3415.5|3421.5|3415.5|1
1656065740000|2022-06-24 10:15:40|3421.4|3415.4|3421.4|3415.4|3421.4|3415.4|3421.4|3415.4|1
1656065750000|2022-06-24 10:15:50|3421.1|3415.1|3420.9|3414.9|3421.1|3415.1|3420.9|3414.9|2
1656065760000|2022-06-24 10:16:00|3421.1|3415.1|3421.1|3415.1|3421.1|3415.1|3421.1|3415.1|1
1656065770000|2022-06-24 10:16:10|3421.4|3415.4|3421.1|3415.1|3421.4|3415.4|3421.1|3415.1|2
1656065780000|2022-06-24 10:16:20|3421.4|3415.4|3421.6|3415.6|3421.6|3415.6|3421.4|3415.4|2
1656065790000|2022-06-24 10:16:30|3421.3|3415.3|3421.3|3415.3|3421.3|3415.3|3421.3|3415.3|1
1656065800000|2022-06-24 10:16:40|3421.1|3415.1|3421.1|3415.1|3421.1|3415.1|3421.1|3415.1|1
1656065810000|2022-06-24 10:16:50|3420.8|3414.8|3420.5|3414.5|3420.9|3414.9|3420.5|3414.5|4
1656065820000|2022-06-24 10:17:00|3420.3|3414.3|3418.5|3412.5|3420.3|3414.3|3418.5|3412.5|2
1656065830000|2022-06-24 10:17:10|3418.8|3412.8|3419.5|3413.5|3419.9|3413.9|3418.8|3412.8|5
1656065840000|2022-06-24 10:17:20|3419.8|3413.8|3420.3|3414.3|3420.4|3414.4|3419.8|3413.8|4
1656065850000|2022-06-24 10:17:30|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|1
1656065870000|2022-06-24 10:17:50|3420.3|3414.3|3418.3|3412.3|3420.3|3414.3|3418.3|3412.3|5
1656065880000|2022-06-24 10:18:00|3418|3412|3418.3|3412.3|3418.3|3412.3|3418|3412|2
1656065890000|2022-06-24 10:18:10|3418|3412|3415.5|3409.5|3418|3412|3415.5|3409.5|2
1656065900000|2022-06-24 10:18:20|3415.9|3409.9|3415.9|3409.9|3415.9|3409.9|3415.9|3409.9|1
1656065910000|2022-06-24 10:18:30|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|3416.5|3410.5|1
1656065930000|2022-06-24 10:18:50|3416.3|3410.3|3414.8|3408.8|3416.3|3410.3|3414.8|3408.8|5
1656065940000|2022-06-24 10:19:00|3414.5|3408.5|3414.3|3408.3|3414.5|3408.5|3414.3|3408.3|2
1656065960000|2022-06-24 10:19:20|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|1
1656065980000|2022-06-24 10:19:40|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|1
1656065990000|2022-06-24 10:19:50|3414.5|3408.5|3414.3|3408.3|3414.5|3408.5|3414.3|3408.3|2
1656066000000|2022-06-24 10:20:00|3414|3408|3410.8|3404.8|3414|3408|3410.8|3404.8|7
1656066030000|2022-06-24 10:20:30|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|3410.5|3404.5|1
1656066070000|2022-06-24 10:21:10|3410.3|3404.3|3410.3|3404.3|3410.3|3404.3|3410.3|3404.3|1
1656066080000|2022-06-24 10:21:20|3410|3404|3410|3404|3410|3404|3410|3404|1
1656066090000|2022-06-24 10:21:30|3411.1|3405.1|3411.3|3405.3|3411.3|3405.3|3411.1|3405.1|2
1656066100000|2022-06-24 10:21:40|3411|3405|3410.8|3404.8|3411|3405|3410.8|3404.8|2
1656066110000|2022-06-24 10:21:50|3410.5|3404.5|3410.8|3404.8|3410.8|3404.8|3410.3|3404.3|4
1656066120000|2022-06-24 10:22:00|3411.3|3405.3|3411.5|3405.5|3411.5|3405.5|3411.3|3405.3|2
1656066130000|2022-06-24 10:22:10|3411.3|3405.3|3410.8|3404.8|3411.3|3405.3|3410.8|3404.8|2
1656066140000|2022-06-24 10:22:20|3411|3405|3411|3405|3411|3405|3411|3405|1
1656066160000|2022-06-24 10:22:40|3411.6|3405.6|3412|3406|3412|3406|3411.6|3405.6|2
1656066170000|2022-06-24 10:22:50|3411.8|3405.8|3410.8|3404.8|3411.8|3405.8|3410.8|3404.8|2
1656066190000|2022-06-24 10:23:10|3411|3405|3411|3405|3411|3405|3411|3405|1
1656066200000|2022-06-24 10:23:20|3410.8|3404.8|3410.5|3404.5|3410.8|3404.8|3410.5|3404.5|2
1656066210000|2022-06-24 10:23:30|3410.3|3404.3|3409.3|3403.3|3410.3|3404.3|3409.3|3403.3|3
1656066230000|2022-06-24 10:23:50|3408.9|3402.9|3408.5|3402.5|3408.9|3402.9|3408|3402|6
1656066240000|2022-06-24 10:24:00|3408.3|3402.3|3409|3403|3409|3403|3408.3|3402.3|3
1656066250000|2022-06-24 10:24:10|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|1
1656066300000|2022-06-24 10:25:00|3409|3403|3412|3406|3412|3406|3408.8|3402.8|5
1656066310000|2022-06-24 10:25:10|3412.3|3406.3|3412.8|3406.8|3412.8|3406.8|3412.3|3406.3|3
1656066320000|2022-06-24 10:25:20|3413.1|3407.1|3413.1|3407.1|3413.1|3407.1|3413.1|3407.1|1
1656066330000|2022-06-24 10:25:30|3413.3|3407.3|3413.3|3407.3|3413.3|3407.3|3413.3|3407.3|1
1656066340000|2022-06-24 10:25:40|3413.6|3407.6|3413.6|3407.6|3413.6|3407.6|3413.6|3407.6|1
1656066350000|2022-06-24 10:25:50|3413.3|3407.3|3412.8|3406.8|3413.3|3407.3|3412.8|3406.8|2
1656066360000|2022-06-24 10:26:00|3412.3|3406.3|3412.4|3406.4|3412.4|3406.4|3412.3|3406.3|2
1656066370000|2022-06-24 10:26:10|3412.3|3406.3|3412|3406|3412.3|3406.3|3412|3406|2
1656066390000|2022-06-24 10:26:30|3412.5|3406.5|3413|3407|3413|3407|3412.5|3406.5|2
1656066400000|2022-06-24 10:26:40|3413.3|3407.3|3414.3|3408.3|3414.3|3408.3|3413.3|3407.3|5
1656066420000|2022-06-24 10:27:00|3414|3408|3414|3408|3414|3408|3414|3408|1
1656066440000|2022-06-24 10:27:20|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656066450000|2022-06-24 10:27:30|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|1
1656066470000|2022-06-24 10:27:50|3414.3|3408.3|3413.5|3407.5|3414.3|3408.3|3413.3|3407.3|3
1656066480000|2022-06-24 10:28:00|3413.8|3407.8|3413.8|3407.8|3413.8|3407.8|3413.8|3407.8|1
1656066520000|2022-06-24 10:28:40|3413.5|3407.5|3413.5|3407.5|3413.5|3407.5|3413.5|3407.5|1
1656066530000|2022-06-24 10:28:50|3413.3|3407.3|3411.5|3405.5|3413.3|3407.3|3411.3|3405.3|6
1656066570000|2022-06-24 10:29:30|3411.9|3405.9|3414.8|3408.8|3414.8|3408.8|3411.9|3405.9|4
1656066590000|2022-06-24 10:29:50|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|1
1656066620000|2022-06-24 10:30:20|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|1
1656066650000|2022-06-24 10:30:50|3414.5|3408.5|3414.3|3408.3|3414.5|3408.5|3414.3|3408.3|2
1656066660000|2022-06-24 10:31:00|3414.5|3408.5|3414.8|3408.8|3414.9|3408.9|3414.5|3408.5|3
1656066670000|2022-06-24 10:31:10|3414.9|3408.9|3415.1|3409.1|3415.1|3409.1|3414.9|3408.9|2
1656066690000|2022-06-24 10:31:30|3415.4|3409.4|3415.5|3409.5|3415.5|3409.5|3415|3409|5
1656066710000|2022-06-24 10:31:50|3415.3|3409.3|3414.8|3408.8|3415.3|3409.3|3414.8|3408.8|5
1656066720000|2022-06-24 10:32:00|3414.1|3408.1|3414|3408|3414.1|3408.1|3414|3408|2
1656066780000|2022-06-24 10:33:00|3414.9|3408.9|3415.8|3409.8|3415.8|3409.8|3414.9|3408.9|2
1656066810000|2022-06-24 10:33:30|3415.5|3409.5|3414.8|3408.8|3415.5|3409.5|3414.8|3408.8|3
1656066820000|2022-06-24 10:33:40|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656066850000|2022-06-24 10:34:10|3413.9|3407.9|3413.9|3407.9|3414|3408|3413.9|3407.9|3
1656066860000|2022-06-24 10:34:20|3414|3408|3414|3408|3414|3408|3414|3408|1
1656066880000|2022-06-24 10:34:40|3414.3|3408.3|3414.5|3408.5|3414.8|3408.8|3414.3|3408.3|4
1656066890000|2022-06-24 10:34:50|3414.3|3408.3|3414.3|3408.3|3414.5|3408.5|3414.3|3408.3|3
1656066900000|2022-06-24 10:35:00|3414.1|3408.1|3413.9|3407.9|3414.1|3408.1|3413.9|3407.9|2
1656066910000|2022-06-24 10:35:10|3414|3408|3414|3408|3414|3408|3414|3408|1
1656066950000|2022-06-24 10:35:50|3413.6|3407.6|3413.6|3407.6|3413.6|3407.6|3413.6|3407.6|1
1656066960000|2022-06-24 10:36:00|3412.8|3406.8|3413.6|3407.6|3413.6|3407.6|3412.8|3406.8|2
1656066970000|2022-06-24 10:36:10|3413.8|3407.8|3414.5|3408.5|3414.5|3408.5|3413.8|3407.8|3
1656066990000|2022-06-24 10:36:30|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|1
1656067000000|2022-06-24 10:36:40|3415.1|3409.1|3416.8|3410.8|3416.8|3410.8|3415.1|3409.1|4
1656067010000|2022-06-24 10:36:50|3416.5|3410.5|3416.3|3410.3|3416.5|3410.5|3416|3410|3
1656067020000|2022-06-24 10:37:00|3416|3410|3414.8|3408.8|3416|3410|3414.8|3408.8|4
1656067030000|2022-06-24 10:37:10|3414.3|3408.3|3413.9|3407.9|3414.3|3408.3|3413.9|3407.9|2
1656067040000|2022-06-24 10:37:20|3414.3|3408.3|3414|3408|3414.3|3408.3|3414|3408|2
1656067070000|2022-06-24 10:37:50|3413.4|3407.4|3413.6|3407.6|3413.6|3407.6|3413.4|3407.4|2
1656067080000|2022-06-24 10:38:00|3413.9|3407.9|3419|3413|3419|3413|3413.9|3407.9|2
1656067090000|2022-06-24 10:38:10|3419.3|3413.3|3419.3|3413.3|3419.3|3413.3|3419.3|3413.3|1
1656067100000|2022-06-24 10:38:20|3419.5|3413.5|3419.4|3413.4|3419.5|3413.5|3419.4|3413.4|2
1656067120000|2022-06-24 10:38:40|3420|3414|3420|3414|3420|3414|3420|3414|1
1656067130000|2022-06-24 10:38:50|3420.1|3414.1|3421|3415|3421|3415|3420.1|3414.1|4
1656067190000|2022-06-24 10:39:50|3420.8|3414.8|3420.5|3414.5|3420.8|3414.8|3420.5|3414.5|2
1656067240000|2022-06-24 10:40:40|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|1
1656067300000|2022-06-24 10:41:40|3420.8|3414.8|3421|3415|3421.3|3415.3|3420.8|3414.8|3
1656067310000|2022-06-24 10:41:50|3420.8|3414.8|3420.3|3414.3|3420.8|3414.8|3420.3|3414.3|5
1656067320000|2022-06-24 10:42:00|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|3420.5|3414.5|1
1656067340000|2022-06-24 10:42:20|3420.3|3414.3|3420.5|3414.5|3420.5|3414.5|3420.3|3414.3|2
1656067350000|2022-06-24 10:42:30|3420.8|3414.8|3420.3|3414.3|3420.8|3414.8|3420.3|3414.3|3
1656067370000|2022-06-24 10:42:50|3420.5|3414.5|3420.8|3414.8|3421.3|3415.3|3420.5|3414.5|4
1656067380000|2022-06-24 10:43:00|3420.1|3414.1|3420.1|3414.1|3420.1|3414.1|3420.1|3414.1|1
1656067430000|2022-06-24 10:43:50|3420|3414|3420|3414|3420|3414|3420|3414|1
1656067490000|2022-06-24 10:44:50|3419.8|3413.8|3419.8|3413.8|3419.8|3413.8|3419.8|3413.8|1
1656067500000|2022-06-24 10:45:00|3420|3414|3422.8|3416.8|3423.3|3417.3|3420|3414|7
1656067510000|2022-06-24 10:45:10|3423|3417|3424|3418|3424.3|3418.3|3423|3417|7
1656067520000|2022-06-24 10:45:20|3423.8|3417.8|3423.8|3417.8|3423.8|3417.8|3423.8|3417.8|1
1656067530000|2022-06-24 10:45:30|3424|3418|3424.5|3418.5|3424.5|3418.5|3424|3418|3
1656067540000|2022-06-24 10:45:40|3424.4|3418.4|3424.5|3418.5|3424.5|3418.5|3424.4|3418.4|2
1656067550000|2022-06-24 10:45:50|3424.4|3418.4|3424|3418|3424.4|3418.4|3423.3|3417.3|4
1656067560000|2022-06-24 10:46:00|3423.8|3417.8|3423.3|3417.3|3423.8|3417.8|3423.3|3417.3|2
1656067570000|2022-06-24 10:46:10|3423|3417|3423.3|3417.3|3423.3|3417.3|3423|3417|2
1656067590000|2022-06-24 10:46:30|3423|3417|3422.8|3416.8|3423|3417|3422.8|3416.8|2
1656067600000|2022-06-24 10:46:40|3422.5|3416.5|3422|3416|3422.5|3416.5|3422|3416|2
1656067610000|2022-06-24 10:46:50|3421.8|3415.8|3421.9|3415.9|3421.9|3415.9|3421.8|3415.8|2
1656067640000|2022-06-24 10:47:20|3422|3416|3424.4|3418.4|3424.4|3418.4|3422|3416|4
1656067650000|2022-06-24 10:47:30|3424.6|3418.6|3424.5|3418.5|3424.9|3418.9|3424.4|3418.4|6
1656067660000|2022-06-24 10:47:40|3424.8|3418.8|3424.8|3418.8|3424.8|3418.8|3424.8|3418.8|1
1656067670000|2022-06-24 10:47:50|3424.5|3418.5|3423.5|3417.5|3424.5|3418.5|3423.5|3417.5|3
1656067680000|2022-06-24 10:48:00|3423.3|3417.3|3422|3416|3423.3|3417.3|3422|3416|6
1656067710000|2022-06-24 10:48:30|3422.3|3416.3|3422.3|3416.3|3422.3|3416.3|3422.3|3416.3|1
1656067750000|2022-06-24 10:49:10|3422.5|3416.5|3423.1|3417.1|3423.1|3417.1|3422.5|3416.5|2
1656067770000|2022-06-24 10:49:30|3423.3|3417.3|3423.3|3417.3|3423.3|3417.3|3423.3|3417.3|1
1656067780000|2022-06-24 10:49:40|3423.1|3417.1|3424.8|3418.8|3425|3419|3423.1|3417.1|4
1656067790000|2022-06-24 10:49:50|3424.5|3418.5|3423.5|3417.5|3424.5|3418.5|3423.5|3417.5|4
1656067800000|2022-06-24 10:50:00|3423.8|3417.8|3423.8|3417.8|3423.8|3417.8|3423.8|3417.8|1
1656067810000|2022-06-24 10:50:10|3424|3418|3424.6|3418.6|3424.6|3418.6|3424|3418|3
1656067820000|2022-06-24 10:50:20|3424.5|3418.5|3424.5|3418.5|3424.5|3418.5|3424.5|3418.5|1
1656067830000|2022-06-24 10:50:30|3424.3|3418.3|3424.3|3418.3|3424.3|3418.3|3424.3|3418.3|1
1656067840000|2022-06-24 10:50:40|3424.5|3418.5|3424.4|3418.4|3424.5|3418.5|3424.4|3418.4|2
1656067850000|2022-06-24 10:50:50|3424.3|3418.3|3423.5|3417.5|3424.3|3418.3|3423.5|3417.5|3
1656067860000|2022-06-24 10:51:00|3423.8|3417.8|3423.8|3417.8|3423.8|3417.8|3423.8|3417.8|1
1656067870000|2022-06-24 10:51:10|3423.5|3417.5|3423.3|3417.3|3423.5|3417.5|3423.3|3417.3|2
1656067880000|2022-06-24 10:51:20|3423|3417|3423|3417|3423|3417|3423|3417|1
1656067890000|2022-06-24 10:51:30|3423.1|3417.1|3423.4|3417.4|3423.4|3417.4|3423.1|3417.1|2
1656067910000|2022-06-24 10:51:50|3423.1|3417.1|3423|3417|3423.4|3417.4|3423|3417|4
1656067920000|2022-06-24 10:52:00|3422.8|3416.8|3422.8|3416.8|3422.8|3416.8|3422.8|3416.8|1
1656067970000|2022-06-24 10:52:50|3422.3|3416.3|3421.5|3415.5|3422.3|3416.3|3421.5|3415.5|2
1656067990000|2022-06-24 10:53:10|3421.8|3415.8|3422.6|3416.6|3422.9|3416.9|3421.8|3415.8|3
1656068000000|2022-06-24 10:53:20|3422.3|3416.3|3422.3|3416.3|3422.3|3416.3|3422.3|3416.3|1
1656068010000|2022-06-24 10:53:30|3422.6|3416.6|3422.8|3416.8|3422.8|3416.8|3422.6|3416.6|2
1656068030000|2022-06-24 10:53:50|3422.5|3416.5|3421.8|3415.8|3422.5|3416.5|3421.8|3415.8|4
1656068040000|2022-06-24 10:54:00|3421.5|3415.5|3420.8|3414.8|3421.5|3415.5|3420.3|3414.3|7
1656068050000|2022-06-24 10:54:10|3420.5|3414.5|3420.5|3414.5|3420.8|3414.8|3420.5|3414.5|3
1656068070000|2022-06-24 10:54:30|3420.3|3414.3|3420.8|3414.8|3420.8|3414.8|3420.3|3414.3|3
1656068080000|2022-06-24 10:54:40|3420.5|3414.5|3421|3415|3421|3415|3420.5|3414.5|3
1656068090000|2022-06-24 10:54:50|3421.3|3415.3|3421|3415|3421.5|3415.5|3421|3415|5
1656068100000|2022-06-24 10:55:00|3420.5|3414.5|3420.9|3414.9|3420.9|3414.9|3420.5|3414.5|2
1656068110000|2022-06-24 10:55:10|3421|3415|3421|3415|3421|3415|3421|3415|1
1656068150000|2022-06-24 10:55:50|3420.9|3414.9|3420.9|3414.9|3420.9|3414.9|3420.9|3414.9|1
1656068160000|2022-06-24 10:56:00|3421|3415|3421|3415|3421|3415|3421|3415|1
1656068180000|2022-06-24 10:56:20|3420.9|3414.9|3420.9|3414.9|3420.9|3414.9|3420.9|3414.9|1
1656068190000|2022-06-24 10:56:30|3420.6|3414.6|3420.6|3414.6|3420.6|3414.6|3420.6|3414.6|1
1656068210000|2022-06-24 10:56:50|3420.5|3414.5|3418.6|3412.6|3420.5|3414.5|3418.6|3412.6|3
1656068220000|2022-06-24 10:57:00|3418.1|3412.1|3418.9|3412.9|3418.9|3412.9|3418.1|3412.1|3
1656068240000|2022-06-24 10:57:20|3418.6|3412.6|3418.9|3412.9|3418.9|3412.9|3418.5|3412.5|4
1656068250000|2022-06-24 10:57:30|3418.4|3412.4|3421.6|3415.6|3421.6|3415.6|3418.4|3412.4|7
1656068260000|2022-06-24 10:57:40|3421.9|3415.9|3421|3415|3421.9|3415.9|3420.4|3414.4|6
1656068270000|2022-06-24 10:57:50|3420.6|3414.6|3419.6|3413.6|3420.6|3414.6|3419.6|3413.6|2
1656068280000|2022-06-24 10:58:00|3419.9|3413.9|3420|3414|3420|3414|3419.9|3413.9|2
1656068290000|2022-06-24 10:58:10|3420.3|3414.3|3420|3414|3420.3|3414.3|3420|3414|2
1656068310000|2022-06-24 10:58:30|3419.8|3413.8|3419.6|3413.6|3419.8|3413.8|3419.6|3413.6|2
1656068320000|2022-06-24 10:58:40|3419.4|3413.4|3419.4|3413.4|3419.4|3413.4|3419.4|3413.4|1
1656068330000|2022-06-24 10:58:50|3419|3413|3419|3413|3419|3413|3419|3413|1
1656068340000|2022-06-24 10:59:00|3418.8|3412.8|3418.8|3412.8|3418.8|3412.8|3418.8|3412.8|1
1656068370000|2022-06-24 10:59:30|3418.9|3412.9|3419.3|3413.3|3419.3|3413.3|3418.9|3412.9|2
1656068380000|2022-06-24 10:59:40|3419.5|3413.5|3420.8|3414.8|3420.8|3414.8|3419.5|3413.5|2
1656068390000|2022-06-24 10:59:50|3420.3|3414.3|3420|3414|3420.3|3414.3|3419.5|3413.5|4
1656068400000|2022-06-24 11:00:00|3419.9|3413.9|3419.1|3413.1|3419.9|3413.9|3419.1|3413.1|3
1656068450000|2022-06-24 11:00:50|3419|3413|3418.8|3412.8|3419|3413|3418.8|3412.8|2
1656068470000|2022-06-24 11:01:10|3418.9|3412.9|3418.9|3412.9|3418.9|3412.9|3418.9|3412.9|1
1656068500000|2022-06-24 11:01:40|3418.8|3412.8|3419.1|3413.1|3419.1|3413.1|3418.1|3412.1|6
1656068520000|2022-06-24 11:02:00|3419|3413|3419|3413|3419|3413|3419|3413|1
1656068530000|2022-06-24 11:02:10|3419.1|3413.1|3419.1|3413.1|3419.1|3413.1|3419.1|3413.1|1
1656068570000|2022-06-24 11:02:50|3419|3413|3418.3|3412.3|3419|3413|3418.3|3412.3|3
1656068580000|2022-06-24 11:03:00|3418|3412|3418|3412|3418|3412|3418|3412|1
1656068590000|2022-06-24 11:03:10|3417.8|3411.8|3416.8|3410.8|3417.8|3411.8|3416.8|3410.8|3
1656068600000|2022-06-24 11:03:20|3416.5|3410.5|3414.3|3408.3|3416.5|3410.5|3414.3|3408.3|9
1656068630000|2022-06-24 11:03:50|3414|3408|3414|3408|3414|3408|3414|3408|1
1656068660000|2022-06-24 11:04:20|3414.1|3408.1|3414.1|3408.1|3414.1|3408.1|3414.1|3408.1|1
1656068680000|2022-06-24 11:04:40|3414.6|3408.6|3414.9|3408.9|3414.9|3408.9|3414.6|3408.6|2
1656068690000|2022-06-24 11:04:50|3414.8|3408.8|3414.5|3408.5|3414.8|3408.8|3414.3|3408.3|3
1656068700000|2022-06-24 11:05:00|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656068720000|2022-06-24 11:05:20|3414.5|3408.5|3414.5|3408.5|3414.5|3408.5|3414.3|3408.3|3
1656068730000|2022-06-24 11:05:30|3414.3|3408.3|3414.5|3408.5|3414.5|3408.5|3414.3|3408.3|2
1656068740000|2022-06-24 11:05:40|3414.3|3408.3|3414.6|3408.6|3414.6|3408.6|3414.3|3408.3|3
1656068750000|2022-06-24 11:05:50|3414.4|3408.4|3414.4|3408.4|3414.4|3408.4|3414.4|3408.4|1
1656068760000|2022-06-24 11:06:00|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656068820000|2022-06-24 11:07:00|3414|3408|3414|3408|3414|3408|3414|3408|1
1656068860000|2022-06-24 11:07:40|3414.3|3408.3|3414.5|3408.5|3414.5|3408.5|3414.3|3408.3|2
1656068870000|2022-06-24 11:07:50|3414.3|3408.3|3414|3408|3414.3|3408.3|3414|3408|2
1656068890000|2022-06-24 11:08:10|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656068900000|2022-06-24 11:08:20|3414.5|3408.5|3414|3408|3414.5|3408.5|3414|3408|3
1656068910000|2022-06-24 11:08:30|3413.8|3407.8|3414|3408|3414|3408|3413.8|3407.8|2
1656068920000|2022-06-24 11:08:40|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|3414.3|3408.3|1
1656068930000|2022-06-24 11:08:50|3414.9|3408.9|3414.3|3408.3|3414.9|3408.9|3414.3|3408.3|3
1656068950000|2022-06-24 11:09:10|3414.4|3408.4|3414.5|3408.5|3414.5|3408.5|3414.4|3408.4|2
1656068970000|2022-06-24 11:09:30|3414.6|3408.6|3414.6|3408.6|3414.6|3408.6|3414.6|3408.6|1
1656068980000|2022-06-24 11:09:40|3414.4|3408.4|3414.4|3408.4|3414.4|3408.4|3414.4|3408.4|1
1656068990000|2022-06-24 11:09:50|3414.3|3408.3|3414|3408|3414.3|3408.3|3414|3408|2
1656069040000|2022-06-24 11:10:40|3414.3|3408.3|3414.9|3408.9|3414.9|3408.9|3414.3|3408.3|2
1656069050000|2022-06-24 11:10:50|3414.5|3408.5|3414|3408|3414.5|3408.5|3414|3408|2
1656069100000|2022-06-24 11:11:40|3414.3|3408.3|3414|3408|3414.5|3408.5|3414|3408|4
1656069110000|2022-06-24 11:11:50|3414.3|3408.3|3414.6|3408.6|3414.6|3408.6|3414|3408|4
1656069130000|2022-06-24 11:12:10|3414.4|3408.4|3414.4|3408.4|3414.4|3408.4|3414.1|3408.1|3
1656069140000|2022-06-24 11:12:20|3414.6|3408.6|3415.5|3409.5|3416.6|3410.6|3414.6|3408.6|7
1656069150000|2022-06-24 11:12:30|3415.8|3409.8|3415.8|3409.8|3415.8|3409.8|3415.8|3409.8|1
1656069170000|2022-06-24 11:12:50|3415.5|3409.5|3415.6|3409.6|3415.6|3409.6|3414.6|3408.6|4
1656069180000|2022-06-24 11:13:00|3415.5|3409.5|3415.3|3409.3|3415.5|3409.5|3415.3|3409.3|2
1656069190000|2022-06-24 11:13:10|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|3415.5|3409.5|1
1656069200000|2022-06-24 11:13:20|3415.3|3409.3|3414.5|3408.5|3415.3|3409.3|3414.5|3408.5|3
1656069210000|2022-06-24 11:13:30|3415.8|3409.8|3415.3|3409.3|3415.8|3409.8|3415.3|3409.3|2
1656069220000|2022-06-24 11:13:40|3415.5|3409.5|3415.3|3409.3|3415.5|3409.5|3415.3|3409.3|2
1656069230000|2022-06-24 11:13:50|3415.5|3409.5|3414.4|3408.4|3415.5|3409.5|3414.4|3408.4|5
1656069240000|2022-06-24 11:14:00|3414.6|3408.6|3414.9|3408.9|3414.9|3408.9|3414.4|3408.4|3
1656069250000|2022-06-24 11:14:10|3414.6|3408.6|3414.6|3408.6|3414.6|3408.6|3414.6|3408.6|1
1656069260000|2022-06-24 11:14:20|3414.3|3408.3|3415.1|3409.1|3415.4|3409.4|3414.3|3408.3|5
1656069270000|2022-06-24 11:14:30|3414.9|3408.9|3414.9|3408.9|3414.9|3408.9|3414.9|3408.9|1
1656069290000|2022-06-24 11:14:50|3415.1|3409.1|3414.9|3408.9|3415.1|3409.1|3414.9|3408.9|2
1656069300000|2022-06-24 11:15:00|3414.6|3408.6|3414.4|3408.4|3414.9|3408.9|3414.4|3408.4|4
1656069310000|2022-06-24 11:15:10|3414.5|3408.5|3414.3|3408.3|3414.5|3408.5|3414.3|3408.3|2
1656069320000|2022-06-24 11:15:20|3414|3408|3414.3|3408.3|3414.3|3408.3|3414|3408|2
1656069330000|2022-06-24 11:15:30|3414|3408|3414.3|3408.3|3414.3|3408.3|3414|3408|2
1656069350000|2022-06-24 11:15:50|3414|3408|3414|3408|3414|3408|3414|3408|1
1656069420000|2022-06-24 11:17:00|3413.9|3407.9|3413.9|3407.9|3413.9|3407.9|3413.9|3407.9|1
1656069470000|2022-06-24 11:17:50|3413.6|3407.6|3413.5|3407.5|3413.6|3407.6|3413.5|3407.5|2
1656069480000|2022-06-24 11:18:00|3413.3|3407.3|3413.3|3407.3|3413.3|3407.3|3413.3|3407.3|1
1656069500000|2022-06-24 11:18:20|3412.5|3406.5|3411.8|3405.8|3412.5|3406.5|3411.8|3405.8|6
1656069510000|2022-06-24 11:18:30|3410.8|3404.8|3409.5|3403.5|3410.8|3404.8|3409.5|3403.5|4
1656069530000|2022-06-24 11:18:50|3409|3403|3409|3403|3409|3403|3409|3403|1
1656069550000|2022-06-24 11:19:10|3408.8|3402.8|3408.3|3402.3|3408.8|3402.8|3408.3|3402.3|2
1656069560000|2022-06-24 11:19:20|3408|3402|3408|3402|3408|3402|3408|3402|1
1656069570000|2022-06-24 11:19:30|3408.5|3402.5|3410.3|3404.3|3410.3|3404.3|3408.5|3402.5|2
1656069580000|2022-06-24 11:19:40|3410|3404|3409.5|3403.5|3410|3404|3408.9|3402.9|7
1656069590000|2022-06-24 11:19:50|3410.3|3404.3|3409|3403|3410.3|3404.3|3408.8|3402.8|6
1656069600000|2022-06-24 11:20:00|3408.8|3402.8|3408.3|3402.3|3408.8|3402.8|3408|3402|4
1656069610000|2022-06-24 11:20:10|3409.6|3403.6|3408.1|3402.1|3409.8|3403.8|3408|3402|5
1656069630000|2022-06-24 11:20:30|3407.9|3401.9|3407.6|3401.6|3407.9|3401.9|3407.6|3401.6|2
1656069710000|2022-06-24 11:21:50|3407.4|3401.4|3408.8|3402.8|3408.8|3402.8|3407.4|3401.4|4
1656069760000|2022-06-24 11:22:40|3409|3403|3409|3403|3409|3403|3409|3403|1
1656069770000|2022-06-24 11:22:50|3409.5|3403.5|3410|3404|3410|3404|3409.5|3403.5|2
1656069780000|2022-06-24 11:23:00|3410.9|3404.9|3411.3|3405.3|3411.5|3405.5|3410.9|3404.9|7
1656069790000|2022-06-24 11:23:10|3410.9|3404.9|3410.3|3404.3|3410.9|3404.9|3410|3404|3
1656069800000|2022-06-24 11:23:20|3410|3404|3409.3|3403.3|3410|3404|3409.3|3403.3|3
1656069840000|2022-06-24 11:24:00|3409|3403|3409|3403|3409|3403|3409|3403|1
1656069890000|2022-06-24 11:24:50|3408.8|3402.8|3408.8|3402.8|3408.8|3402.8|3408.8|3402.8|1
1656069900000|2022-06-24 11:25:00|3408.5|3402.5|3409|3403|3409.3|3403.3|3408.3|3402.3|4
1656069920000|2022-06-24 11:25:20|3409.3|3403.3|3409.8|3403.8|3409.8|3403.8|3409.3|3403.3|2
1656069930000|2022-06-24 11:25:30|3409.5|3403.5|3409|3403|3409.5|3403.5|3409|3403|2
1656069940000|2022-06-24 11:25:40|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|3409.3|3403.3|1
1656069950000|2022-06-24 11:25:50|3409|3403|3407.5|3401.5|3409|3403|3407.4|3401.4|3
1656069960000|2022-06-24 11:26:00|3406.9|3400.9|3408.4|3402.4|3408.4|3402.4|3406.9|3400.9|4
1656069970000|2022-06-24 11:26:10|3408.1|3402.1|3408.1|3402.1|3408.1|3402.1|3408.1|3402.1|1
1656070000000|2022-06-24 11:26:40|3407.9|3401.9|3407.6|3401.6|3407.9|3401.9|3407.6|3401.6|2
1656070010000|2022-06-24 11:26:50|3407.4|3401.4|3406.8|3400.8|3407.4|3401.4|3406.8|3400.8|4
1656070040000|2022-06-24 11:27:20|3405.4|3399.4|3406.1|3400.1|3406.4|3400.4|3405.4|3399.4|3
1656070050000|2022-06-24 11:27:30|3407.3|3401.3|3408.4|3402.4|3408.5|3402.5|3407.3|3401.3|5
1656070060000|2022-06-24 11:27:40|3408.9|3402.9|3408.5|3402.5|3408.9|3402.9|3408.5|3402.5|3
1656070070000|2022-06-24 11:27:50|3408|3402|3406.9|3400.9|3408|3402|3406.9|3400.9|3
1656070080000|2022-06-24 11:28:00|3406.6|3400.6|3406.8|3400.8|3406.8|3400.8|3406.6|3400.6|2
1656070120000|2022-06-24 11:28:40|3406.5|3400.5|3406.4|3400.4|3406.5|3400.5|3405.8|3399.8|4
1656070130000|2022-06-24 11:28:50|3406.6|3400.6|3406.6|3400.6|3406.6|3400.6|3406.6|3400.6|1
1656070140000|2022-06-24 11:29:00|3406.9|3400.9|3407|3401|3407|3401|3406.9|3400.9|2
1656070150000|2022-06-24 11:29:10|3407.3|3401.3|3407.3|3401.3|3407.3|3401.3|3407|3401|3
1656070160000|2022-06-24 11:29:20|3407.8|3401.8|3407.3|3401.3|3407.8|3401.8|3407.3|3401.3|2
1656070170000|2022-06-24 11:29:30|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|3407.5|3401.5|1
1656070180000|2022-06-24 11:29:40|3407.9|3401.9|3407.3|3401.3|3407.9|3401.9|3407.3|3401.3|3
1656070190000|2022-06-24 11:29:50|3407.5|3401.5|3407|3401|3407.8|3401.8|3407|3401|5
1656070200000|2022-06-24 11:30:00|3406.8|3400.8|3406.8|3400.8|3406.8|3400.8|3406.8|3400.8|1
1656070210000|2022-06-24 11:30:10|3407|3401|3407.3|3401.3|3407.5|3401.5|3407|3401|3
1656070220000|2022-06-24 11:30:20|3407|3401|3406|3400|3407|3401|3406|3400|3
1656070240000|2022-06-24 11:30:40|3405.8|3399.8|3405.8|3399.8|3405.8|3399.8|3405.8|3399.8|1
1656070250000|2022-06-24 11:30:50|3406.1|3400.1|3407.3|3401.3|3407.3|3401.3|3405.8|3399.8|4
1656070260000|2022-06-24 11:31:00|3407.8|3401.8|3406.8|3400.8|3407.8|3401.8|3406.8|3400.8|6
1656070270000|2022-06-24 11:31:10|3407|3401|3406.8|3400.8|3407.5|3401.5|3406.8|3400.8|5
1656070280000|2022-06-24 11:31:20|3406.3|3400.3|3406.3|3400.3|3406.3|3400.3|3406.3|3400.3|1
1656070300000|2022-06-24 11:31:40|3406|3400|3404.5|3398.5|3406|3400|3404.5|3398.5|4
1656070310000|2022-06-24 11:31:50|3404.4|3398.4|3404.5|3398.5|3404.5|3398.5|3404|3398|4
1656070320000|2022-06-24 11:32:00|3404.3|3398.3|3401.8|3395.8|3404.5|3398.5|3401.8|3395.8|13
1656070330000|2022-06-24 11:32:10|3402.3|3396.3|3402.8|3396.8|3402.8|3396.8|3402.3|3396.3|2
1656070340000|2022-06-24 11:32:20|3403.5|3397.5|3403.3|3397.3|3403.5|3397.5|3402.8|3396.8|4
1656070350000|2022-06-24 11:32:30|3403|3397|3401.8|3395.8|3403|3397|3401.8|3395.8|3
1656070360000|2022-06-24 11:32:40|3402|3396|3402|3396|3402|3396|3402|3396|1
1656070370000|2022-06-24 11:32:50|3401.8|3395.8|3401.3|3395.3|3401.8|3395.8|3401.3|3395.3|2
1656070380000|2022-06-24 11:33:00|3401.6|3395.6|3401.6|3395.6|3401.6|3395.6|3401.6|3395.6|1
1656070390000|2022-06-24 11:33:10|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|1
1656070400000|2022-06-24 11:33:20|3401|3395|3401|3395|3401|3395|3401|3395|1
1656070410000|2022-06-24 11:33:30|3400.8|3394.8|3400.8|3394.8|3400.8|3394.8|3400.8|3394.8|1
1656070420000|2022-06-24 11:33:40|3400.5|3394.5|3396|3390|3400.5|3394.5|3396|3390|5
1656070430000|2022-06-24 11:33:50|3395.5|3389.5|3395.4|3389.4|3395.5|3389.5|3395|3389|4
1656070440000|2022-06-24 11:34:00|3395|3389|3395.8|3389.8|3395.8|3389.8|3395|3389|4
1656070450000|2022-06-24 11:34:10|3395.5|3389.5|3395.5|3389.5|3395.5|3389.5|3395.5|3389.5|1
1656070460000|2022-06-24 11:34:20|3395.3|3389.3|3395.3|3389.3|3395.3|3389.3|3395|3389|3
1656070470000|2022-06-24 11:34:30|3395|3389|3395.5|3389.5|3395.8|3389.8|3395|3389|6
1656070480000|2022-06-24 11:34:40|3395.3|3389.3|3395.8|3389.8|3395.8|3389.8|3395|3389|3
1656070490000|2022-06-24 11:34:50|3395.5|3389.5|3394.6|3388.6|3395.5|3389.5|3394.6|3388.6|4
1656070510000|2022-06-24 11:35:10|3394.4|3388.4|3393.6|3387.6|3394.4|3388.4|3392.5|3386.5|6
1656070520000|2022-06-24 11:35:20|3393.4|3387.4|3393.4|3387.4|3393.6|3387.6|3393.1|3387.1|5
1656070530000|2022-06-24 11:35:30|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|1
1656070540000|2022-06-24 11:35:40|3394.9|3388.9|3394.9|3388.9|3395.1|3389.1|3394.9|3388.9|3
1656070550000|2022-06-24 11:35:50|3394.6|3388.6|3394.4|3388.4|3394.6|3388.6|3394.1|3388.1|3
1656070560000|2022-06-24 11:36:00|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|1
1656070570000|2022-06-24 11:36:10|3394.4|3388.4|3394.1|3388.1|3394.6|3388.6|3394.1|3388.1|4
1656070580000|2022-06-24 11:36:20|3394.4|3388.4|3394.6|3388.6|3394.9|3388.9|3394.4|3388.4|4
1656070590000|2022-06-24 11:36:30|3394.4|3388.4|3394.1|3388.1|3394.4|3388.4|3394.1|3388.1|2
1656070600000|2022-06-24 11:36:40|3393.9|3387.9|3392.6|3386.6|3393.9|3387.9|3392.6|3386.6|5
1656070610000|2022-06-24 11:36:50|3392.4|3386.4|3391.6|3385.6|3392.4|3386.4|3391.4|3385.4|4
1656070620000|2022-06-24 11:37:00|3392.4|3386.4|3392.1|3386.1|3392.6|3386.6|3392.1|3386.1|4
1656070640000|2022-06-24 11:37:20|3391.9|3385.9|3391.9|3385.9|3391.9|3385.9|3391.9|3385.9|1
1656070650000|2022-06-24 11:37:30|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|1
1656070670000|2022-06-24 11:37:50|3392.1|3386.1|3392.1|3386.1|3392.1|3386.1|3392.1|3386.1|1
1656070690000|2022-06-24 11:38:10|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|1
1656070730000|2022-06-24 11:38:50|3391.9|3385.9|3392.4|3386.4|3392.4|3386.4|3391.9|3385.9|2
1656070790000|2022-06-24 11:39:50|3392.1|3386.1|3392.1|3386.1|3392.1|3386.1|3392.1|3386.1|1
1656070800000|2022-06-24 11:40:00|3391.4|3385.4|3391.4|3385.4|3392.1|3386.1|3391.4|3385.4|3
1656070840000|2022-06-24 11:40:40|3391.6|3385.6|3392.1|3386.1|3392.4|3386.4|3391.4|3385.4|6
1656070850000|2022-06-24 11:40:50|3391.9|3385.9|3391.1|3385.1|3391.9|3385.9|3391.1|3385.1|4
1656070860000|2022-06-24 11:41:00|3391.4|3385.4|3391.6|3385.6|3391.6|3385.6|3391.1|3385.1|4
1656070870000|2022-06-24 11:41:10|3392.4|3386.4|3393.6|3387.6|3393.6|3387.6|3392.4|3386.4|5
1656070880000|2022-06-24 11:41:20|3393.4|3387.4|3394.6|3388.6|3394.9|3388.9|3393.4|3387.4|5
1656070900000|2022-06-24 11:41:40|3394.4|3388.4|3394.4|3388.4|3394.4|3388.4|3394.4|3388.4|1
1656070910000|2022-06-24 11:41:50|3393.9|3387.9|3392.1|3386.1|3393.9|3387.9|3392.1|3386.1|2
1656070920000|2022-06-24 11:42:00|3391.9|3385.9|3391.4|3385.4|3391.9|3385.9|3391.4|3385.4|5
1656070940000|2022-06-24 11:42:20|3391.1|3385.1|3390.9|3384.9|3391.1|3385.1|3390.9|3384.9|2
1656070980000|2022-06-24 11:43:00|3389.9|3383.9|3390.4|3384.4|3390.6|3384.6|3389.6|3383.6|4
1656071010000|2022-06-24 11:43:30|3390.1|3384.1|3390.1|3384.1|3390.1|3384.1|3390.1|3384.1|1
1656071040000|2022-06-24 11:44:00|3389.9|3383.9|3389.9|3383.9|3390.6|3384.6|3389.1|3383.1|6
1656071070000|2022-06-24 11:44:30|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|1
1656071080000|2022-06-24 11:44:40|3389.4|3383.4|3389.9|3383.9|3389.9|3383.9|3388.4|3382.4|6
1656071090000|2022-06-24 11:44:50|3389.6|3383.6|3387.1|3381.1|3389.6|3383.6|3387.1|3381.1|5
1656071100000|2022-06-24 11:45:00|3386.9|3380.9|3387.1|3381.1|3387.1|3381.1|3386.9|3380.9|2
1656071110000|2022-06-24 11:45:10|3386.9|3380.9|3387.1|3381.1|3387.1|3381.1|3386.9|3380.9|2
1656071150000|2022-06-24 11:45:50|3386.6|3380.6|3387.6|3381.6|3387.6|3381.6|3386.6|3380.6|3
1656071160000|2022-06-24 11:46:00|3387.4|3381.4|3389.6|3383.6|3389.6|3383.6|3387.4|3381.4|2
1656071170000|2022-06-24 11:46:10|3389.9|3383.9|3391.1|3385.1|3391.1|3385.1|3389.9|3383.9|6
1656071190000|2022-06-24 11:46:30|3391.6|3385.6|3391.6|3385.6|3391.6|3385.6|3391.6|3385.6|1
1656071200000|2022-06-24 11:46:40|3391.4|3385.4|3389.1|3383.1|3391.4|3385.4|3389.1|3383.1|6
1656071210000|2022-06-24 11:46:50|3388.9|3382.9|3387.4|3381.4|3388.9|3382.9|3387.4|3381.4|4
1656071220000|2022-06-24 11:47:00|3387.1|3381.1|3387.9|3381.9|3387.9|3381.9|3387.1|3381.1|2
1656071230000|2022-06-24 11:47:10|3388.1|3382.1|3389.1|3383.1|3389.1|3383.1|3388.1|3382.1|4
1656071240000|2022-06-24 11:47:20|3388.9|3382.9|3388.6|3382.6|3388.9|3382.9|3388.6|3382.6|2
1656071250000|2022-06-24 11:47:30|3388.9|3382.9|3389.1|3383.1|3389.9|3383.9|3388.9|3382.9|5
1656071260000|2022-06-24 11:47:40|3388.4|3382.4|3388.6|3382.6|3389.4|3383.4|3388.4|3382.4|5
1656071270000|2022-06-24 11:47:50|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|3388.1|3382.1|3
1656071280000|2022-06-24 11:48:00|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|1
1656071290000|2022-06-24 11:48:10|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|1
1656071300000|2022-06-24 11:48:20|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|1
1656071310000|2022-06-24 11:48:30|3387.4|3381.4|3388.4|3382.4|3388.4|3382.4|3387.4|3381.4|3
1656071320000|2022-06-24 11:48:40|3388.1|3382.1|3387.4|3381.4|3388.1|3382.1|3387.4|3381.4|3
1656071330000|2022-06-24 11:48:50|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|1
1656071350000|2022-06-24 11:49:10|3386.9|3380.9|3385.9|3379.9|3386.9|3380.9|3385.6|3379.6|5
1656071360000|2022-06-24 11:49:20|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656071370000|2022-06-24 11:49:30|3385.9|3379.9|3386.1|3380.1|3386.1|3380.1|3385.9|3379.9|2
1656071390000|2022-06-24 11:49:50|3385.9|3379.9|3384.4|3378.4|3386.6|3380.6|3384.4|3378.4|5
1656071400000|2022-06-24 11:50:00|3384.1|3378.1|3376.1|3370.1|3384.4|3378.4|3376.1|3370.1|13
1656071410000|2022-06-24 11:50:10|3375.9|3369.9|3375.5|3369.5|3376|3370|3375.5|3369.5|5
1656071420000|2022-06-24 11:50:20|3375.6|3369.6|3377.4|3371.4|3377.4|3371.4|3375.6|3369.6|11
1656071430000|2022-06-24 11:50:30|3377.6|3371.6|3380.1|3374.1|3380.1|3374.1|3377.6|3371.6|9
1656071440000|2022-06-24 11:50:40|3380.6|3374.6|3380.1|3374.1|3380.6|3374.6|3380.1|3374.1|2
1656071450000|2022-06-24 11:50:50|3379.9|3373.9|3379.4|3373.4|3379.9|3373.9|3379.4|3373.4|3
1656071460000|2022-06-24 11:51:00|3379.1|3373.1|3379.6|3373.6|3379.6|3373.6|3378.9|3372.9|7
1656071470000|2022-06-24 11:51:10|3379.9|3373.9|3381.1|3375.1|3381.4|3375.4|3379.9|3373.9|6
1656071500000|2022-06-24 11:51:40|3380.4|3374.4|3379.4|3373.4|3380.4|3374.4|3379.4|3373.4|5
1656071510000|2022-06-24 11:51:50|3379.1|3373.1|3373.9|3367.9|3379.1|3373.1|3373.9|3367.9|7
1656071520000|2022-06-24 11:52:00|3373.6|3367.6|3373.9|3367.9|3373.9|3367.9|3373.6|3367.6|2
1656071530000|2022-06-24 11:52:10|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656071550000|2022-06-24 11:52:30|3376.1|3370.1|3380.9|3374.9|3380.9|3374.9|3376.1|3370.1|7
1656071560000|2022-06-24 11:52:40|3381.1|3375.1|3381.1|3375.1|3382.6|3376.6|3381.1|3375.1|5
1656071570000|2022-06-24 11:52:50|3381.4|3375.4|3380.1|3374.1|3381.6|3375.6|3379.6|3373.6|8
1656071580000|2022-06-24 11:53:00|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656071590000|2022-06-24 11:53:10|3379.9|3373.9|3380.6|3374.6|3380.6|3374.6|3379.9|3373.9|2
1656071600000|2022-06-24 11:53:20|3380.9|3374.9|3380.1|3374.1|3380.9|3374.9|3380.1|3374.1|4
1656071620000|2022-06-24 11:53:40|3379.6|3373.6|3379.9|3373.9|3379.9|3373.9|3379.6|3373.6|2
1656071630000|2022-06-24 11:53:50|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|1
1656071640000|2022-06-24 11:54:00|3379.4|3373.4|3376.4|3370.4|3379.4|3373.4|3375.9|3369.9|12
1656071650000|2022-06-24 11:54:10|3376.1|3370.1|3379.1|3373.1|3379.1|3373.1|3376.1|3370.1|3
1656071660000|2022-06-24 11:54:20|3379.6|3373.6|3379.4|3373.4|3379.6|3373.6|3379.1|3373.1|3
1656071670000|2022-06-24 11:54:30|3380.1|3374.1|3383.1|3377.1|3383.1|3377.1|3380.1|3374.1|4
1656071680000|2022-06-24 11:54:40|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|1
1656071690000|2022-06-24 11:54:50|3385.1|3379.1|3383.4|3377.4|3385.9|3379.9|3381.6|3375.6|9
1656071700000|2022-06-24 11:55:00|3383.1|3377.1|3381.9|3375.9|3383.1|3377.1|3381.6|3375.6|7
1656071710000|2022-06-24 11:55:10|3381.6|3375.6|3381.4|3375.4|3381.6|3375.6|3381.4|3375.4|2
1656071720000|2022-06-24 11:55:20|3380.9|3374.9|3380.9|3374.9|3381.5|3375.5|3380.1|3374.1|11
1656071730000|2022-06-24 11:55:30|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656071740000|2022-06-24 11:55:40|3381.4|3375.4|3381.1|3375.1|3381.4|3375.4|3381.1|3375.1|2
1656071750000|2022-06-24 11:55:50|3381.4|3375.4|3384.6|3378.6|3384.9|3378.9|3381.4|3375.4|6
1656071770000|2022-06-24 11:56:10|3384.9|3378.9|3383.1|3377.1|3385.1|3379.1|3382.6|3376.6|4
1656071780000|2022-06-24 11:56:20|3382.9|3376.9|3383.4|3377.4|3383.4|3377.4|3382.9|3376.9|3
1656071790000|2022-06-24 11:56:30|3382.9|3376.9|3381.9|3375.9|3383.1|3377.1|3381.9|3375.9|4
1656071800000|2022-06-24 11:56:40|3381.6|3375.6|3381.1|3375.1|3381.6|3375.6|3380.6|3374.6|3
1656071810000|2022-06-24 11:56:50|3380.9|3374.9|3379.4|3373.4|3380.9|3374.9|3379.4|3373.4|3
1656071820000|2022-06-24 11:57:00|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656071840000|2022-06-24 11:57:20|3379.4|3373.4|3379.1|3373.1|3379.4|3373.4|3379.1|3373.1|2
1656071850000|2022-06-24 11:57:30|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656071860000|2022-06-24 11:57:40|3379.6|3373.6|3380.1|3374.1|3380.1|3374.1|3379.6|3373.6|2
1656071870000|2022-06-24 11:57:50|3379.9|3373.9|3379.4|3373.4|3379.9|3373.9|3379.4|3373.4|3
1656071880000|2022-06-24 11:58:00|3379.1|3373.1|3376.4|3370.4|3379.1|3373.1|3376.4|3370.4|3
1656071890000|2022-06-24 11:58:10|3376.6|3370.6|3377.1|3371.1|3377.1|3371.1|3376.6|3370.6|3
1656071900000|2022-06-24 11:58:20|3376.9|3370.9|3376.4|3370.4|3376.9|3370.9|3376.1|3370.1|4
1656071920000|2022-06-24 11:58:40|3376.6|3370.6|3377.9|3371.9|3377.9|3371.9|3376.6|3370.6|3
1656071930000|2022-06-24 11:58:50|3378.1|3372.1|3380.1|3374.1|3380.4|3374.4|3378.1|3372.1|13
1656071940000|2022-06-24 11:59:00|3379.9|3373.9|3379.1|3373.1|3379.9|3373.9|3379.1|3373.1|2
1656071960000|2022-06-24 11:59:20|3379.4|3373.4|3380.1|3374.1|3380.1|3374.1|3379.4|3373.4|3
1656071970000|2022-06-24 11:59:30|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|1
1656071980000|2022-06-24 11:59:40|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|1
1656071990000|2022-06-24 11:59:50|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|1
1656072000000|2022-06-24 12:00:00|3378.9|3372.9|3375.6|3369.6|3378.9|3372.9|3375.6|3369.6|7
1656072010000|2022-06-24 12:00:10|3375.4|3369.4|3375.6|3369.6|3375.6|3369.6|3375.4|3369.4|2
1656072030000|2022-06-24 12:00:30|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|1
1656072040000|2022-06-24 12:00:40|3375.1|3369.1|3371.6|3365.6|3375.1|3369.1|3371.6|3365.6|5
1656072050000|2022-06-24 12:00:50|3371.9|3365.9|3372.6|3366.6|3374.9|3368.9|3371.9|3365.9|7
1656072060000|2022-06-24 12:01:00|3372.4|3366.4|3373.1|3367.1|3373.1|3367.1|3372.4|3366.4|5
1656072070000|2022-06-24 12:01:10|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|3372.9|3366.9|4
1656072100000|2022-06-24 12:01:40|3373.1|3367.1|3374.4|3368.4|3374.9|3368.9|3373.1|3367.1|7
1656072110000|2022-06-24 12:01:50|3374.9|3368.9|3374.4|3368.4|3375.1|3369.1|3374.1|3368.1|7
1656072120000|2022-06-24 12:02:00|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.4|3368.4|3
1656072130000|2022-06-24 12:02:10|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|1
1656072150000|2022-06-24 12:02:30|3376.1|3370.1|3377.1|3371.1|3378.6|3372.6|3376.1|3370.1|11
1656072170000|2022-06-24 12:02:50|3377.9|3371.9|3379.1|3373.1|3379.1|3373.1|3377.9|3371.9|6
1656072180000|2022-06-24 12:03:00|3379.4|3373.4|3379.6|3373.6|3379.6|3373.6|3379.4|3373.4|2
1656072190000|2022-06-24 12:03:10|3381|3375|3381.1|3375.1|3381.1|3375.1|3381|3375|2
1656072200000|2022-06-24 12:03:20|3380.1|3374.1|3379.6|3373.6|3380.4|3374.4|3379.6|3373.6|6
1656072210000|2022-06-24 12:03:30|3379.9|3373.9|3376.9|3370.9|3379.9|3373.9|3376.9|3370.9|4
1656072220000|2022-06-24 12:03:40|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656072230000|2022-06-24 12:03:50|3376.1|3370.1|3375.4|3369.4|3376.1|3370.1|3375.4|3369.4|3
1656072240000|2022-06-24 12:04:00|3375.1|3369.1|3373.9|3367.9|3375.1|3369.1|3373.9|3367.9|5
1656072250000|2022-06-24 12:04:10|3373.6|3367.6|3373.6|3367.6|3373.6|3367.6|3373.6|3367.6|1
1656072260000|2022-06-24 12:04:20|3373.9|3367.9|3373.6|3367.6|3373.9|3367.9|3373.6|3367.6|2
1656072270000|2022-06-24 12:04:30|3374.4|3368.4|3373.9|3367.9|3374.4|3368.4|3373.6|3367.6|4
1656072280000|2022-06-24 12:04:40|3373.6|3367.6|3373.9|3367.9|3373.9|3367.9|3373.6|3367.6|4
1656072290000|2022-06-24 12:04:50|3373.6|3367.6|3372.1|3366.1|3373.6|3367.6|3372.1|3366.1|2
1656072300000|2022-06-24 12:05:00|3371.9|3365.9|3371.6|3365.6|3371.9|3365.9|3371.6|3365.6|2
1656072310000|2022-06-24 12:05:10|3371.4|3365.4|3369.9|3363.9|3371.4|3365.4|3369.9|3363.9|3
1656072320000|2022-06-24 12:05:20|3369.6|3363.6|3366.9|3360.9|3369.6|3363.6|3366.6|3360.6|10
1656072330000|2022-06-24 12:05:30|3367.1|3361.1|3366.4|3360.4|3367.1|3361.1|3366.4|3360.4|4
1656072340000|2022-06-24 12:05:40|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|1
1656072350000|2022-06-24 12:05:50|3367.1|3361.1|3372.4|3366.4|3373.6|3367.6|3367.1|3361.1|8
1656072360000|2022-06-24 12:06:00|3372.6|3366.6|3371.9|3365.9|3372.6|3366.6|3371.9|3365.9|2
1656072370000|2022-06-24 12:06:10|3373.9|3367.9|3374.9|3368.9|3375.1|3369.1|3373.6|3367.6|9
1656072380000|2022-06-24 12:06:20|3375.1|3369.1|3375.1|3369.1|3375.4|3369.4|3375.1|3369.1|3
1656072390000|2022-06-24 12:06:30|3376.1|3370.1|3374.9|3368.9|3376.1|3370.1|3374.9|3368.9|3
1656072400000|2022-06-24 12:06:40|3375.1|3369.1|3372.6|3366.6|3375.4|3369.4|3372.6|3366.6|7
1656072410000|2022-06-24 12:06:50|3372.4|3366.4|3370.9|3364.9|3372.4|3366.4|3370.9|3364.9|5
1656072420000|2022-06-24 12:07:00|3370.6|3364.6|3370.1|3364.1|3370.6|3364.6|3369.4|3363.4|7
1656072430000|2022-06-24 12:07:10|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656072440000|2022-06-24 12:07:20|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656072450000|2022-06-24 12:07:30|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656072460000|2022-06-24 12:07:40|3370.9|3364.9|3370.1|3364.1|3370.9|3364.9|3370.1|3364.1|2
1656072470000|2022-06-24 12:07:50|3369.9|3363.9|3368.9|3362.9|3369.9|3363.9|3368.9|3362.9|4
1656072480000|2022-06-24 12:08:00|3368.6|3362.6|3368.1|3362.1|3368.6|3362.6|3367.9|3361.9|4
1656072490000|2022-06-24 12:08:10|3367.9|3361.9|3368.1|3362.1|3368.1|3362.1|3367.6|3361.6|4
1656072500000|2022-06-24 12:08:20|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|1
1656072530000|2022-06-24 12:08:50|3368.9|3362.9|3369.4|3363.4|3369.4|3363.4|3368.9|3362.9|2
1656072540000|2022-06-24 12:09:00|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656072590000|2022-06-24 12:09:50|3370.1|3364.1|3367.6|3361.6|3370.1|3364.1|3367.6|3361.6|5
1656072600000|2022-06-24 12:10:00|3367.4|3361.4|3365.4|3359.4|3367.4|3361.4|3365.4|3359.4|5
1656072610000|2022-06-24 12:10:10|3366.4|3360.4|3365.6|3359.6|3366.4|3360.4|3365.6|3359.6|2
1656072620000|2022-06-24 12:10:20|3365.9|3359.9|3365.6|3359.6|3365.9|3359.9|3365.6|3359.6|2
1656072630000|2022-06-24 12:10:30|3365.1|3359.1|3366.1|3360.1|3366.1|3360.1|3364.9|3358.9|5
1656072640000|2022-06-24 12:10:40|3366.9|3360.9|3367.4|3361.4|3367.4|3361.4|3366.6|3360.6|5
1656072650000|2022-06-24 12:10:50|3367.6|3361.6|3368.1|3362.1|3368.4|3362.4|3367.4|3361.4|8
1656072660000|2022-06-24 12:11:00|3368.4|3362.4|3369.4|3363.4|3369.4|3363.4|3368.4|3362.4|6
1656072670000|2022-06-24 12:11:10|3369.6|3363.6|3369.9|3363.9|3369.9|3363.9|3369.6|3363.6|2
1656072680000|2022-06-24 12:11:20|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3369.6|3363.6|4
1656072690000|2022-06-24 12:11:30|3370.6|3364.6|3371.6|3365.6|3371.6|3365.6|3370.6|3364.6|5
1656072700000|2022-06-24 12:11:40|3372.1|3366.1|3371.6|3365.6|3372.1|3366.1|3371.1|3365.1|8
1656072710000|2022-06-24 12:11:50|3370.9|3364.9|3370.9|3364.9|3370.9|3364.9|3370.9|3364.9|1
1656072720000|2022-06-24 12:12:00|3370.1|3364.1|3368.9|3362.9|3370.1|3364.1|3368.9|3362.9|3
1656072750000|2022-06-24 12:12:30|3368.6|3362.6|3368.6|3362.6|3368.9|3362.9|3368.6|3362.6|3
1656072770000|2022-06-24 12:12:50|3367.9|3361.9|3366.6|3360.6|3367.9|3361.9|3366.6|3360.6|5
1656072780000|2022-06-24 12:13:00|3366.4|3360.4|3365.6|3359.6|3366.6|3360.6|3365.6|3359.6|5
1656072790000|2022-06-24 12:13:10|3365.4|3359.4|3367.9|3361.9|3367.9|3361.9|3365.4|3359.4|3
1656072800000|2022-06-24 12:13:20|3367.6|3361.6|3367.4|3361.4|3367.6|3361.6|3367.4|3361.4|2
1656072810000|2022-06-24 12:13:30|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656072830000|2022-06-24 12:13:50|3366.9|3360.9|3365.6|3359.6|3367.1|3361.1|3365.6|3359.6|5
1656072840000|2022-06-24 12:14:00|3365.4|3359.4|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|5
1656072850000|2022-06-24 12:14:10|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3365.1|3359.1|2
1656072860000|2022-06-24 12:14:20|3364.9|3358.9|3364.1|3358.1|3365.6|3359.6|3364.1|3358.1|6
1656072890000|2022-06-24 12:14:50|3363.9|3357.9|3360.6|3354.6|3363.9|3357.9|3360.6|3354.6|5
1656072900000|2022-06-24 12:15:00|3359.4|3353.4|3361.4|3355.4|3361.4|3355.4|3359.1|3353.1|6
1656072910000|2022-06-24 12:15:10|3361.1|3355.1|3360.6|3354.6|3361.1|3355.1|3360.1|3354.1|4
1656072920000|2022-06-24 12:15:20|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|1
1656072930000|2022-06-24 12:15:30|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656072940000|2022-06-24 12:15:40|3361.4|3355.4|3363.6|3357.6|3363.6|3357.6|3361.4|3355.4|5
1656072950000|2022-06-24 12:15:50|3363.4|3357.4|3362.1|3356.1|3363.4|3357.4|3361.9|3355.9|4
1656072960000|2022-06-24 12:16:00|3361.6|3355.6|3361.9|3355.9|3361.9|3355.9|3361.6|3355.6|2
1656072980000|2022-06-24 12:16:20|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|1
1656072990000|2022-06-24 12:16:30|3362.6|3356.6|3363.9|3357.9|3363.9|3357.9|3362.6|3356.6|5
1656073000000|2022-06-24 12:16:40|3363.6|3357.6|3363.4|3357.4|3363.6|3357.6|3363.4|3357.4|2
1656073010000|2022-06-24 12:16:50|3363.6|3357.6|3362.1|3356.1|3363.6|3357.6|3362.1|3356.1|4
1656073020000|2022-06-24 12:17:00|3363.1|3357.1|3362.6|3356.6|3363.1|3357.1|3362.6|3356.6|2
1656073030000|2022-06-24 12:17:10|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656073040000|2022-06-24 12:17:20|3363.5|3357.5|3363.8|3357.8|3363.8|3357.8|3363.5|3357.5|2
1656073050000|2022-06-24 12:17:30|3363.6|3357.6|3364.1|3358.1|3364.1|3358.1|3363.6|3357.6|2
1656073070000|2022-06-24 12:17:50|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.1|3357.1|3
1656073080000|2022-06-24 12:18:00|3364.1|3358.1|3364.6|3358.6|3365.6|3359.6|3364.1|3358.1|6
1656073110000|2022-06-24 12:18:30|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3364.1|3358.1|2
1656073120000|2022-06-24 12:18:40|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656073130000|2022-06-24 12:18:50|3364.1|3358.1|3361.6|3355.6|3364.1|3358.1|3361.6|3355.6|3
1656073140000|2022-06-24 12:19:00|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3360.9|3354.9|4
1656073150000|2022-06-24 12:19:10|3360.9|3354.9|3361.1|3355.1|3361.1|3355.1|3360.9|3354.9|2
1656073160000|2022-06-24 12:19:20|3360.9|3354.9|3360.1|3354.1|3360.9|3354.9|3360.1|3354.1|4
1656073170000|2022-06-24 12:19:30|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|1
1656073180000|2022-06-24 12:19:40|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656073190000|2022-06-24 12:19:50|3359.9|3353.9|3359.1|3353.1|3359.9|3353.9|3359.1|3353.1|4
1656073200000|2022-06-24 12:20:00|3358.9|3352.9|3357.4|3351.4|3358.9|3352.9|3357.1|3351.1|7
1656073220000|2022-06-24 12:20:20|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|1
1656073230000|2022-06-24 12:20:30|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|1
1656073240000|2022-06-24 12:20:40|3357.4|3351.4|3358.9|3352.9|3358.9|3352.9|3357.4|3351.4|6
1656073250000|2022-06-24 12:20:50|3359.4|3353.4|3359.1|3353.1|3360.4|3354.4|3359.1|3353.1|4
1656073260000|2022-06-24 12:21:00|3358.9|3352.9|3358.4|3352.4|3359.4|3353.4|3358.4|3352.4|5
1656073270000|2022-06-24 12:21:10|3358.6|3352.6|3358.1|3352.1|3358.6|3352.6|3358.1|3352.1|5
1656073280000|2022-06-24 12:21:20|3358.4|3352.4|3361.4|3355.4|3361.4|3355.4|3358.1|3352.1|12
1656073290000|2022-06-24 12:21:30|3361.6|3355.6|3360.9|3354.9|3361.9|3355.9|3360.9|3354.9|5
1656073300000|2022-06-24 12:21:40|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656073310000|2022-06-24 12:21:50|3360.9|3354.9|3360.1|3354.1|3360.9|3354.9|3359.9|3353.9|4
1656073330000|2022-06-24 12:22:10|3360.4|3354.4|3360.6|3354.6|3360.6|3354.6|3360.4|3354.4|2
1656073340000|2022-06-24 12:22:20|3360.9|3354.9|3361.9|3355.9|3361.9|3355.9|3360.9|3354.9|5
1656073350000|2022-06-24 12:22:30|3362.1|3356.1|3361.9|3355.9|3362.1|3356.1|3361.9|3355.9|4
1656073360000|2022-06-24 12:22:40|3362.1|3356.1|3361.6|3355.6|3362.1|3356.1|3361.6|3355.6|3
1656073370000|2022-06-24 12:22:50|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3361.1|3355.1|2
1656073380000|2022-06-24 12:23:00|3359.9|3353.9|3359.4|3353.4|3359.9|3353.9|3359.1|3353.1|4
1656073390000|2022-06-24 12:23:10|3359.1|3353.1|3358.9|3352.9|3359.1|3353.1|3358.9|3352.9|2
1656073420000|2022-06-24 12:23:40|3358.6|3352.6|3357.6|3351.6|3358.6|3352.6|3357.6|3351.6|3
1656073430000|2022-06-24 12:23:50|3357.9|3351.9|3357.1|3351.1|3358.1|3352.1|3357.1|3351.1|5
1656073450000|2022-06-24 12:24:10|3355.6|3349.6|3354.9|3348.9|3355.6|3349.6|3354.9|3348.9|3
1656073460000|2022-06-24 12:24:20|3355.1|3349.1|3354.9|3348.9|3355.1|3349.1|3354.9|3348.9|2
1656073470000|2022-06-24 12:24:30|3355.4|3349.4|3357.1|3351.1|3357.4|3351.4|3355.4|3349.4|3
1656073480000|2022-06-24 12:24:40|3356.9|3350.9|3356.1|3350.1|3356.9|3350.9|3356.1|3350.1|4
1656073490000|2022-06-24 12:24:50|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|1
1656073500000|2022-06-24 12:25:00|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1656073520000|2022-06-24 12:25:20|3355.9|3349.9|3357.4|3351.4|3358.1|3352.1|3355.9|3349.9|6
1656073540000|2022-06-24 12:25:40|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656073550000|2022-06-24 12:25:50|3357.4|3351.4|3358.4|3352.4|3358.6|3352.6|3357.4|3351.4|5
1656073560000|2022-06-24 12:26:00|3357.9|3351.9|3359.6|3353.6|3359.6|3353.6|3357.9|3351.9|4
1656073570000|2022-06-24 12:26:10|3359.9|3353.9|3360.1|3354.1|3360.1|3354.1|3359.9|3353.9|2
1656073590000|2022-06-24 12:26:30|3359.9|3353.9|3360.6|3354.6|3360.6|3354.6|3359.9|3353.9|4
1656073600000|2022-06-24 12:26:40|3361.4|3355.4|3361.6|3355.6|3361.9|3355.9|3361.1|3355.1|5
1656073610000|2022-06-24 12:26:50|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656073620000|2022-06-24 12:27:00|3362.1|3356.1|3362.4|3356.4|3362.6|3356.6|3362.1|3356.1|4
1656073630000|2022-06-24 12:27:10|3362.6|3356.6|3363.6|3357.6|3363.9|3357.9|3362.6|3356.6|5
1656073640000|2022-06-24 12:27:20|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|2
1656073660000|2022-06-24 12:27:40|3363.6|3357.6|3363.1|3357.1|3363.6|3357.6|3362.6|3356.6|7
1656073670000|2022-06-24 12:27:50|3362.9|3356.9|3362.6|3356.6|3362.9|3356.9|3362.6|3356.6|2
1656073680000|2022-06-24 12:28:00|3361.6|3355.6|3361.9|3355.9|3361.9|3355.9|3361.1|3355.1|5
1656073690000|2022-06-24 12:28:10|3361.6|3355.6|3362.1|3356.1|3362.1|3356.1|3361.6|3355.6|3
1656073700000|2022-06-24 12:28:20|3362.6|3356.6|3362.4|3356.4|3362.6|3356.6|3362.4|3356.4|2
1656073720000|2022-06-24 12:28:40|3362.1|3356.1|3361.6|3355.6|3362.1|3356.1|3361.6|3355.6|2
1656073730000|2022-06-24 12:28:50|3361.4|3355.4|3361.9|3355.9|3362.9|3356.9|3361.4|3355.4|6
1656073740000|2022-06-24 12:29:00|3361.6|3355.6|3362.1|3356.1|3362.1|3356.1|3361.6|3355.6|3
1656073750000|2022-06-24 12:29:10|3362.4|3356.4|3362.6|3356.6|3362.6|3356.6|3362.4|3356.4|2
1656073770000|2022-06-24 12:29:30|3362.4|3356.4|3361.4|3355.4|3362.4|3356.4|3361.4|3355.4|5
1656073780000|2022-06-24 12:29:40|3361.9|3355.9|3363.4|3357.4|3363.4|3357.4|3361.9|3355.9|4
1656073790000|2022-06-24 12:29:50|3363.1|3357.1|3361.6|3355.6|3363.1|3357.1|3361.1|3355.1|11
1656073800000|2022-06-24 12:30:00|3362.6|3356.6|3362.9|3356.9|3362.9|3356.9|3361.1|3355.1|8
1656073810000|2022-06-24 12:30:10|3363.1|3357.1|3363.8|3357.8|3363.9|3357.9|3363.1|3357.1|3
1656073820000|2022-06-24 12:30:20|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656073830000|2022-06-24 12:30:30|3363.4|3357.4|3363.9|3357.9|3363.9|3357.9|3362.6|3356.6|3
1656073860000|2022-06-24 12:31:00|3363.4|3357.4|3364.1|3358.1|3364.1|3358.1|3363.4|3357.4|2
1656073920000|2022-06-24 12:32:00|3363.9|3357.9|3363.1|3357.1|3363.9|3357.9|3363.1|3357.1|3
1656073930000|2022-06-24 12:32:10|3362.4|3356.4|3359.9|3353.9|3362.4|3356.4|3359.9|3353.9|5
1656073950000|2022-06-24 12:32:30|3360.1|3354.1|3360.9|3354.9|3361.1|3355.1|3360.1|3354.1|4
1656073960000|2022-06-24 12:32:40|3360.4|3354.4|3360.9|3354.9|3360.9|3354.9|3360.4|3354.4|3
1656073970000|2022-06-24 12:32:50|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656074000000|2022-06-24 12:33:20|3360.9|3354.9|3359.6|3353.6|3360.9|3354.9|3358.9|3352.9|8
1656074010000|2022-06-24 12:33:30|3359.1|3353.1|3359.6|3353.6|3359.6|3353.6|3359.1|3353.1|3
1656074020000|2022-06-24 12:33:40|3360.1|3354.1|3361.4|3355.4|3361.6|3355.6|3360.1|3354.1|5
1656074030000|2022-06-24 12:33:50|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656074100000|2022-06-24 12:35:00|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656074110000|2022-06-24 12:35:10|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|1
1656074130000|2022-06-24 12:35:30|3362.9|3356.9|3364.1|3358.1|3364.1|3358.1|3362.9|3356.9|4
1656074150000|2022-06-24 12:35:50|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|2
1656074160000|2022-06-24 12:36:00|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656074200000|2022-06-24 12:36:40|3364.1|3358.1|3364.6|3358.6|3364.6|3358.6|3364.1|3358.1|3
1656074210000|2022-06-24 12:36:50|3363.6|3357.6|3363.6|3357.6|3363.9|3357.9|3363.6|3357.6|3
1656074220000|2022-06-24 12:37:00|3363.4|3357.4|3363.1|3357.1|3363.4|3357.4|3363.1|3357.1|2
1656074280000|2022-06-24 12:38:00|3363.4|3357.4|3363.6|3357.6|3363.6|3357.6|3363.4|3357.4|2
1656074300000|2022-06-24 12:38:20|3364.1|3358.1|3366.6|3360.6|3366.6|3360.6|3364.1|3358.1|4
1656074310000|2022-06-24 12:38:30|3366.9|3360.9|3369.1|3363.1|3369.1|3363.1|3366.9|3360.9|2
1656074320000|2022-06-24 12:38:40|3369.6|3363.6|3366.4|3360.4|3369.9|3363.9|3366.1|3360.1|8
1656074330000|2022-06-24 12:38:50|3366.1|3360.1|3366.6|3360.6|3366.6|3360.6|3365.6|3359.6|4
1656074340000|2022-06-24 12:39:00|3366.1|3360.1|3366.4|3360.4|3366.4|3360.4|3366.1|3360.1|4
1656074360000|2022-06-24 12:39:20|3366.6|3360.6|3366.9|3360.9|3366.9|3360.9|3366.6|3360.6|2
1656074370000|2022-06-24 12:39:30|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656074380000|2022-06-24 12:39:40|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|1
1656074400000|2022-06-24 12:40:00|3366.6|3360.6|3364.4|3358.4|3366.6|3360.6|3364.4|3358.4|4
1656074410000|2022-06-24 12:40:10|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656074420000|2022-06-24 12:40:20|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656074430000|2022-06-24 12:40:30|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3364.4|3358.4|5
1656074440000|2022-06-24 12:40:40|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656074450000|2022-06-24 12:40:50|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3365.1|3359.1|2
1656074470000|2022-06-24 12:41:10|3366.1|3360.1|3367.9|3361.9|3367.9|3361.9|3366.1|3360.1|7
1656074480000|2022-06-24 12:41:20|3367.6|3361.6|3367.9|3361.9|3367.9|3361.9|3366.9|3360.9|6
1656074490000|2022-06-24 12:41:30|3368.1|3362.1|3369.9|3363.9|3369.9|3363.9|3368.1|3362.1|6
1656074500000|2022-06-24 12:41:40|3370.1|3364.1|3369.6|3363.6|3370.6|3364.6|3369.6|3363.6|4
1656074510000|2022-06-24 12:41:50|3369.1|3363.1|3369.4|3363.4|3370.1|3364.1|3368.9|3362.9|5
1656074520000|2022-06-24 12:42:00|3368.9|3362.9|3367.9|3361.9|3368.9|3362.9|3367.9|3361.9|3
1656074530000|2022-06-24 12:42:10|3368.1|3362.1|3368.1|3362.1|3368.1|3362.1|3368.1|3362.1|1
1656074540000|2022-06-24 12:42:20|3367.9|3361.9|3367.6|3361.6|3367.9|3361.9|3367.6|3361.6|6
1656074550000|2022-06-24 12:42:30|3367.4|3361.4|3367.6|3361.6|3367.9|3361.9|3367.4|3361.4|4
1656074560000|2022-06-24 12:42:40|3368.4|3362.4|3367.9|3361.9|3368.4|3362.4|3367.6|3361.6|4
1656074570000|2022-06-24 12:42:50|3368.4|3362.4|3371.1|3365.1|3371.1|3365.1|3368.4|3362.4|2
1656074580000|2022-06-24 12:43:00|3370.6|3364.6|3370.9|3364.9|3371.4|3365.4|3370.6|3364.6|3
1656074590000|2022-06-24 12:43:10|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656074600000|2022-06-24 12:43:20|3371.4|3365.4|3371.1|3365.1|3371.4|3365.4|3370.4|3364.4|4
1656074610000|2022-06-24 12:43:30|3371.4|3365.4|3371.6|3365.6|3371.9|3365.9|3371.4|3365.4|3
1656074620000|2022-06-24 12:43:40|3371.9|3365.9|3371.9|3365.9|3371.9|3365.9|3371.6|3365.6|5
1656074630000|2022-06-24 12:43:50|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|1
1656074640000|2022-06-24 12:44:00|3371.4|3365.4|3371.6|3365.6|3371.6|3365.6|3371.4|3365.4|2
1656074650000|2022-06-24 12:44:10|3371.4|3365.4|3372.1|3366.1|3372.6|3366.6|3371.4|3365.4|8
1656074660000|2022-06-24 12:44:20|3371.9|3365.9|3372.1|3366.1|3372.1|3366.1|3371.9|3365.9|2
1656074680000|2022-06-24 12:44:40|3371.9|3365.9|3371.9|3365.9|3372.1|3366.1|3371.9|3365.9|3
1656074690000|2022-06-24 12:44:50|3371.6|3365.6|3371.9|3365.9|3372.1|3366.1|3371.6|3365.6|8
1656074700000|2022-06-24 12:45:00|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|3371.9|3365.9|3
1656074720000|2022-06-24 12:45:20|3372.4|3366.4|3372.1|3366.1|3372.4|3366.4|3372.1|3366.1|2
1656074730000|2022-06-24 12:45:30|3372.4|3366.4|3372.1|3366.1|3372.4|3366.4|3372.1|3366.1|2
1656074750000|2022-06-24 12:45:50|3371.9|3365.9|3372.1|3366.1|3372.1|3366.1|3371.9|3365.9|2
1656074760000|2022-06-24 12:46:00|3371.6|3365.6|3370.9|3364.9|3371.6|3365.6|3370.9|3364.9|3
1656074770000|2022-06-24 12:46:10|3370.6|3364.6|3369.9|3363.9|3370.6|3364.6|3369.4|3363.4|7
1656074780000|2022-06-24 12:46:20|3369.6|3363.6|3369.4|3363.4|3369.6|3363.6|3369.4|3363.4|2
1656074790000|2022-06-24 12:46:30|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|1
1656074800000|2022-06-24 12:46:40|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656074810000|2022-06-24 12:46:50|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656074820000|2022-06-24 12:47:00|3369.1|3363.1|3368.9|3362.9|3369.1|3363.1|3368.9|3362.9|2
1656074830000|2022-06-24 12:47:10|3369.1|3363.1|3370.4|3364.4|3370.4|3364.4|3369.1|3363.1|3
1656074840000|2022-06-24 12:47:20|3370.6|3364.6|3370.9|3364.9|3370.9|3364.9|3370.6|3364.6|2
1656074850000|2022-06-24 12:47:30|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656074860000|2022-06-24 12:47:40|3369.9|3363.9|3370.4|3364.4|3370.4|3364.4|3369.9|3363.9|2
1656074870000|2022-06-24 12:47:50|3370.1|3364.1|3369.9|3363.9|3370.1|3364.1|3369.9|3363.9|2
1656074880000|2022-06-24 12:48:00|3370.1|3364.1|3369.9|3363.9|3370.4|3364.4|3369.9|3363.9|3
1656074890000|2022-06-24 12:48:10|3370.4|3364.4|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|2
1656074900000|2022-06-24 12:48:20|3370.4|3364.4|3370.1|3364.1|3370.4|3364.4|3370.1|3364.1|2
1656074930000|2022-06-24 12:48:50|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|1
1656074940000|2022-06-24 12:49:00|3369.9|3363.9|3369.9|3363.9|3369.9|3363.9|3369.9|3363.9|1
1656074950000|2022-06-24 12:49:10|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656074960000|2022-06-24 12:49:20|3370.1|3364.1|3370.4|3364.4|3370.4|3364.4|3370.1|3364.1|2
1656074980000|2022-06-24 12:49:40|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|1
1656075000000|2022-06-24 12:50:00|3369.9|3363.9|3368.6|3362.6|3369.9|3363.9|3368.6|3362.6|3
1656075010000|2022-06-24 12:50:10|3367.9|3361.9|3367.1|3361.1|3367.9|3361.9|3367.1|3361.1|2
1656075020000|2022-06-24 12:50:20|3366.9|3360.9|3366.9|3360.9|3367.1|3361.1|3366.9|3360.9|3
1656075040000|2022-06-24 12:50:40|3366.6|3360.6|3367.4|3361.4|3367.4|3361.4|3366.6|3360.6|5
1656075050000|2022-06-24 12:50:50|3367.6|3361.6|3369.9|3363.9|3370.4|3364.4|3367.6|3361.6|4
1656075070000|2022-06-24 12:51:10|3370.6|3364.6|3371.9|3365.9|3371.9|3365.9|3370.6|3364.6|3
1656075080000|2022-06-24 12:51:20|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|1
1656075090000|2022-06-24 12:51:30|3371.4|3365.4|3370.6|3364.6|3371.4|3365.4|3370.6|3364.6|2
1656075100000|2022-06-24 12:51:40|3370.1|3364.1|3369.9|3363.9|3370.1|3364.1|3369.9|3363.9|2
1656075150000|2022-06-24 12:52:30|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|1
1656075160000|2022-06-24 12:52:40|3370.4|3364.4|3371.4|3365.4|3373.6|3367.6|3370.4|3364.4|9
1656075170000|2022-06-24 12:52:50|3372.1|3366.1|3371.1|3365.1|3373.1|3367.1|3370.9|3364.9|4
1656075180000|2022-06-24 12:53:00|3370.9|3364.9|3370.4|3364.4|3370.9|3364.9|3370.1|3364.1|4
1656075190000|2022-06-24 12:53:10|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|1
1656075200000|2022-06-24 12:53:20|3369.4|3363.4|3369.6|3363.6|3369.6|3363.6|3369.4|3363.4|2
1656075230000|2022-06-24 12:53:50|3369.9|3363.9|3370.4|3364.4|3370.4|3364.4|3369.6|3363.6|4
1656075240000|2022-06-24 12:54:00|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|1
1656075260000|2022-06-24 12:54:20|3370.4|3364.4|3369.4|3363.4|3370.4|3364.4|3369.1|3363.1|5
1656075270000|2022-06-24 12:54:30|3369.1|3363.1|3369.4|3363.4|3369.4|3363.4|3369.1|3363.1|2
1656075330000|2022-06-24 12:55:30|3369.1|3363.1|3369.4|3363.4|3369.4|3363.4|3369.1|3363.1|2
1656075340000|2022-06-24 12:55:40|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656075400000|2022-06-24 12:56:40|3369.1|3363.1|3366.1|3360.1|3369.1|3363.1|3366.1|3360.1|6
1656075420000|2022-06-24 12:57:00|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656075430000|2022-06-24 12:57:10|3366.6|3360.6|3367.1|3361.1|3367.6|3361.6|3366.6|3360.6|4
1656075440000|2022-06-24 12:57:20|3367.4|3361.4|3369.6|3363.6|3369.6|3363.6|3366.4|3360.4|6
1656075450000|2022-06-24 12:57:30|3369.4|3363.4|3368.6|3362.6|3369.4|3363.4|3368.6|3362.6|3
1656075460000|2022-06-24 12:57:40|3368.9|3362.9|3369.9|3363.9|3369.9|3363.9|3368.9|3362.9|2
1656075480000|2022-06-24 12:58:00|3369.4|3363.4|3369.6|3363.6|3369.6|3363.6|3369.4|3363.4|2
1656075490000|2022-06-24 12:58:10|3369.9|3363.9|3369.9|3363.9|3369.9|3363.9|3369.9|3363.9|1
1656075500000|2022-06-24 12:58:20|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.4|3363.4|3
1656075510000|2022-06-24 12:58:30|3369.1|3363.1|3368.6|3362.6|3369.1|3363.1|3368.6|3362.6|2
1656075530000|2022-06-24 12:58:50|3369.6|3363.6|3368.9|3362.9|3369.6|3363.6|3368.9|3362.9|2
1656075540000|2022-06-24 12:59:00|3367.6|3361.6|3372.9|3366.9|3373.1|3367.1|3367.1|3361.1|11
1656075550000|2022-06-24 12:59:10|3372.6|3366.6|3373.9|3367.9|3374.1|3368.1|3372.6|3366.6|4
1656075560000|2022-06-24 12:59:20|3373.6|3367.6|3371.9|3365.9|3373.6|3367.6|3371.9|3365.9|8
1656075570000|2022-06-24 12:59:30|3372.4|3366.4|3372.4|3366.4|3372.4|3366.4|3370.9|3364.9|10
1656075580000|2022-06-24 12:59:40|3372.6|3366.6|3371.6|3365.6|3372.6|3366.6|3371.6|3365.6|5
1656075590000|2022-06-24 12:59:50|3371.9|3365.9|3369.6|3363.6|3371.9|3365.9|3369.1|3363.1|7
1656075600000|2022-06-24 13:00:00|3369.4|3363.4|3376.3|3370.3|3376.3|3370.3|3368.6|3362.6|31
1656075610000|2022-06-24 13:00:10|3377|3371|3379.9|3373.9|3381.8|3375.8|3377|3371|27
1656075620000|2022-06-24 13:00:20|3379.8|3373.8|3380.9|3374.9|3380.9|3374.9|3379.8|3373.8|13
1656075630000|2022-06-24 13:00:30|3380.6|3374.6|3380|3374|3382|3376|3379.9|3373.9|23
1656075640000|2022-06-24 13:00:40|3379.8|3373.8|3378.1|3372.1|3381.1|3375.1|3377.5|3371.5|21
1656075650000|2022-06-24 13:00:50|3378.4|3372.4|3378|3372|3378.4|3372.4|3376.5|3370.5|20
1656075660000|2022-06-24 13:01:00|3377.5|3371.5|3377|3371|3377.5|3371.5|3376.3|3370.3|12
1656075670000|2022-06-24 13:01:10|3376.6|3370.6|3375.8|3369.8|3376.6|3370.6|3375|3369|9
1656075680000|2022-06-24 13:01:20|3375.5|3369.5|3371.5|3365.5|3375.8|3369.8|3371.5|3365.5|22
1656075690000|2022-06-24 13:01:30|3372|3366|3367.5|3361.5|3372|3366|3366.3|3360.3|21
1656075700000|2022-06-24 13:01:40|3367.3|3361.3|3362.6|3356.6|3367.5|3361.5|3362.6|3356.6|16
1656075710000|2022-06-24 13:01:50|3363.4|3357.4|3358.6|3352.6|3363.4|3357.4|3358|3352|22
1656075720000|2022-06-24 13:02:00|3358.9|3352.9|3356.6|3350.6|3358.9|3352.9|3356.6|3350.6|17
1656075740000|2022-06-24 13:02:20|3356.9|3350.9|3357|3351|3357.1|3351.1|3356.6|3350.6|4
1656075750000|2022-06-24 13:02:30|3357.4|3351.4|3357.6|3351.6|3357.6|3351.6|3357.1|3351.1|4
1656075760000|2022-06-24 13:02:40|3357.9|3351.9|3362.1|3356.1|3362.4|3356.4|3357.9|3351.9|9
1656075770000|2022-06-24 13:02:50|3361.9|3355.9|3363.4|3357.4|3363.4|3357.4|3360.6|3354.6|11
1656075780000|2022-06-24 13:03:00|3363.9|3357.9|3367.1|3361.1|3367.3|3361.3|3363.5|3357.5|13
1656075790000|2022-06-24 13:03:10|3367.4|3361.4|3369.4|3363.4|3369.4|3363.4|3367.4|3361.4|9
1656075800000|2022-06-24 13:03:20|3369.1|3363.1|3370.8|3364.8|3371.5|3365.5|3368.4|3362.4|14
1656075810000|2022-06-24 13:03:30|3370.6|3364.6|3371.3|3365.3|3371.4|3365.4|3370|3364|8
1656075820000|2022-06-24 13:03:40|3371.1|3365.1|3370|3364|3371.8|3365.8|3369.8|3363.8|8
1656075830000|2022-06-24 13:03:50|3369.8|3363.8|3369.9|3363.9|3370.1|3364.1|3369.8|3363.8|6
1656075840000|2022-06-24 13:04:00|3369.6|3363.6|3365.3|3359.3|3369.9|3363.9|3364.8|3358.8|17
1656075850000|2022-06-24 13:04:10|3364.4|3358.4|3360.5|3354.5|3364.4|3358.4|3360.5|3354.5|12
1656075860000|2022-06-24 13:04:20|3360.6|3354.6|3356.5|3350.5|3360.6|3354.6|3356.5|3350.5|12
1656075870000|2022-06-24 13:04:30|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656075880000|2022-06-24 13:04:40|3357|3351|3361.8|3355.8|3361.8|3355.8|3357|3351|8
1656075890000|2022-06-24 13:04:50|3360.8|3354.8|3361.8|3355.8|3362|3356|3360.8|3354.8|5
1656075900000|2022-06-24 13:05:00|3362|3356|3360.1|3354.1|3362|3356|3360.1|3354.1|4
1656075910000|2022-06-24 13:05:10|3360|3354|3356.1|3350.1|3360|3354|3356.1|3350.1|10
1656075920000|2022-06-24 13:05:20|3356.4|3350.4|3355.5|3349.5|3358.4|3352.4|3355.5|3349.5|10
1656075930000|2022-06-24 13:05:30|3355.8|3349.8|3355.5|3349.5|3356.4|3350.4|3354.6|3348.6|15
1656075940000|2022-06-24 13:05:40|3355.3|3349.3|3355.4|3349.4|3356.1|3350.1|3354.8|3348.8|10
1656075950000|2022-06-24 13:05:50|3355.9|3349.9|3359.6|3353.6|3359.6|3353.6|3355.4|3349.4|9
1656075960000|2022-06-24 13:06:00|3360.1|3354.1|3361.9|3355.9|3361.9|3355.9|3359.1|3353.1|8
1656075970000|2022-06-24 13:06:10|3358.6|3352.6|3356.9|3350.9|3358.9|3352.9|3356.6|3350.6|7
1656075980000|2022-06-24 13:06:20|3356.4|3350.4|3359.9|3353.9|3360.1|3354.1|3356.4|3350.4|9
1656075990000|2022-06-24 13:06:30|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.6|3353.6|6
1656076000000|2022-06-24 13:06:40|3359.6|3353.6|3358.6|3352.6|3360.1|3354.1|3358.4|3352.4|10
1656076010000|2022-06-24 13:06:50|3358.9|3352.9|3360.9|3354.9|3361.9|3355.9|3358.9|3352.9|16
1656076020000|2022-06-24 13:07:00|3359.4|3353.4|3358.9|3352.9|3359.6|3353.6|3356.9|3350.9|23
1656076030000|2022-06-24 13:07:10|3359.1|3353.1|3357.1|3351.1|3359.1|3353.1|3356.4|3350.4|17
1656076040000|2022-06-24 13:07:20|3356.9|3350.9|3357.6|3351.6|3357.6|3351.6|3355.4|3349.4|14
1656076050000|2022-06-24 13:07:30|3357.4|3351.4|3359.1|3353.1|3359.9|3353.9|3356.9|3350.9|16
1656076060000|2022-06-24 13:07:40|3359.4|3353.4|3357.1|3351.1|3359.4|3353.4|3356.6|3350.6|17
1656076070000|2022-06-24 13:07:50|3356.9|3350.9|3356.1|3350.1|3357.1|3351.1|3355.6|3349.6|14
1656076080000|2022-06-24 13:08:00|3355.9|3349.9|3360.1|3354.1|3360.1|3354.1|3355.6|3349.6|19
1656076090000|2022-06-24 13:08:10|3360.6|3354.6|3358.9|3352.9|3360.9|3354.9|3358.1|3352.1|19
1656076100000|2022-06-24 13:08:20|3358.1|3352.1|3358.1|3352.1|3358.6|3352.6|3357.9|3351.9|8
1656076110000|2022-06-24 13:08:30|3358.4|3352.4|3356.6|3350.6|3358.6|3352.6|3356.6|3350.6|8
1656076120000|2022-06-24 13:08:40|3356.1|3350.1|3355.1|3349.1|3356.1|3350.1|3355.1|3349.1|5
1656076130000|2022-06-24 13:08:50|3354.6|3348.6|3354.9|3348.9|3354.9|3348.9|3354.4|3348.4|4
1656076140000|2022-06-24 13:09:00|3354.6|3348.6|3353.9|3347.9|3354.6|3348.6|3353.9|3347.9|2
1656076150000|2022-06-24 13:09:10|3354.4|3348.4|3353.9|3347.9|3354.4|3348.4|3353.9|3347.9|2
1656076160000|2022-06-24 13:09:20|3353.6|3347.6|3347.1|3341.1|3353.6|3347.6|3347.1|3341.1|6
1656076170000|2022-06-24 13:09:30|3346.9|3340.9|3348.4|3342.4|3348.9|3342.9|3344.9|3338.9|12
1656076180000|2022-06-24 13:09:40|3348.6|3342.6|3347.9|3341.9|3349.6|3343.6|3347.4|3341.4|20
1656076190000|2022-06-24 13:09:50|3348.1|3342.1|3352.4|3346.4|3352.6|3346.6|3347.6|3341.6|14
1656076200000|2022-06-24 13:10:00|3352.1|3346.1|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|2
1656076210000|2022-06-24 13:10:10|3352.6|3346.6|3351.4|3345.4|3355.9|3349.9|3351.4|3345.4|17
1656076220000|2022-06-24 13:10:20|3351.1|3345.1|3350.9|3344.9|3351.1|3345.1|3350.1|3344.1|8
1656076230000|2022-06-24 13:10:30|3351.9|3345.9|3352.1|3346.1|3352.4|3346.4|3351.4|3345.4|10
1656076240000|2022-06-24 13:10:40|3352.4|3346.4|3352.6|3346.6|3352.6|3346.6|3352.4|3346.4|2
1656076260000|2022-06-24 13:11:00|3352.1|3346.1|3349.4|3343.4|3352.1|3346.1|3349.4|3343.4|5
1656076270000|2022-06-24 13:11:10|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656076280000|2022-06-24 13:11:20|3348.4|3342.4|3346.5|3340.5|3348.4|3342.4|3344.8|3338.8|5
1656076290000|2022-06-24 13:11:30|3346.9|3340.9|3351.1|3345.1|3351.1|3345.1|3346.9|3340.9|11
1656076300000|2022-06-24 13:11:40|3352.3|3346.3|3351.5|3345.5|3353.1|3347.1|3350.5|3344.5|10
1656076310000|2022-06-24 13:11:50|3351.9|3345.9|3355.8|3349.8|3355.8|3349.8|3351.6|3345.6|15
1656076320000|2022-06-24 13:12:00|3356.3|3350.3|3357|3351|3357|3351|3354.3|3348.3|8
1656076330000|2022-06-24 13:12:10|3357.9|3351.9|3359.4|3353.4|3359.8|3353.8|3357.3|3351.3|10
1656076340000|2022-06-24 13:12:20|3358.9|3352.9|3357.8|3351.8|3358.9|3352.9|3355.5|3349.5|15
1656076350000|2022-06-24 13:12:30|3357.5|3351.5|3356.5|3350.5|3358.8|3352.8|3356.5|3350.5|12
1656076360000|2022-06-24 13:12:40|3357.3|3351.3|3357.8|3351.8|3358.5|3352.5|3357.3|3351.3|7
1656076370000|2022-06-24 13:12:50|3357.5|3351.5|3358.8|3352.8|3358.8|3352.8|3357.5|3351.5|5
1656076380000|2022-06-24 13:13:00|3359|3353|3362.1|3356.1|3362.1|3356.1|3358.8|3352.8|13
1656076390000|2022-06-24 13:13:10|3362.6|3356.6|3364.3|3358.3|3365|3359|3361.8|3355.8|15
1656076400000|2022-06-24 13:13:20|3363.9|3357.9|3365.8|3359.8|3366.5|3360.5|3363.9|3357.9|14
1656076410000|2022-06-24 13:13:30|3366.1|3360.1|3366.1|3360.1|3366.8|3360.8|3365.4|3359.4|16
1656076420000|2022-06-24 13:13:40|3367.3|3361.3|3369.8|3363.8|3370.3|3364.3|3366.3|3360.3|23
1656076430000|2022-06-24 13:13:50|3370|3364|3371.3|3365.3|3371.3|3365.3|3369.8|3363.8|15
1656076440000|2022-06-24 13:14:00|3371.4|3365.4|3367.5|3361.5|3373.5|3367.5|3367.3|3361.3|14
1656076450000|2022-06-24 13:14:10|3367.8|3361.8|3366|3360|3368.4|3362.4|3366|3360|9
1656076460000|2022-06-24 13:14:20|3365.6|3359.6|3366.6|3360.6|3366.6|3360.6|3365.3|3359.3|6
1656076470000|2022-06-24 13:14:30|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3365.9|3359.9|6
1656076480000|2022-06-24 13:14:40|3366.1|3360.1|3365.6|3359.6|3366.4|3360.4|3365.6|3359.6|5
1656076490000|2022-06-24 13:14:50|3365.9|3359.9|3368.1|3362.1|3368.1|3362.1|3365.9|3359.9|4
1656076500000|2022-06-24 13:15:00|3367.9|3361.9|3362.1|3356.1|3367.9|3361.9|3362.1|3356.1|9
1656076510000|2022-06-24 13:15:10|3361.9|3355.9|3362.6|3356.6|3363.4|3357.4|3360.1|3354.1|11
1656076520000|2022-06-24 13:15:20|3362.4|3356.4|3363.6|3357.6|3363.6|3357.6|3362.4|3356.4|12
1656076530000|2022-06-24 13:15:30|3362.9|3356.9|3362.4|3356.4|3363.4|3357.4|3361.4|3355.4|8
1656076540000|2022-06-24 13:15:40|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|1
1656076550000|2022-06-24 13:15:50|3362.9|3356.9|3362.4|3356.4|3363.4|3357.4|3362.1|3356.1|11
1656076560000|2022-06-24 13:16:00|3361.6|3355.6|3356.1|3350.1|3361.6|3355.6|3356.1|3350.1|8
1656076570000|2022-06-24 13:16:10|3356.4|3350.4|3358.6|3352.6|3358.9|3352.9|3355.9|3349.9|6
1656076580000|2022-06-24 13:16:20|3358.9|3352.9|3356.6|3350.6|3358.9|3352.9|3356.5|3350.5|8
1656076590000|2022-06-24 13:16:30|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|1
1656076600000|2022-06-24 13:16:40|3356.1|3350.1|3354.9|3348.9|3356.9|3350.9|3354.9|3348.9|9
1656076610000|2022-06-24 13:16:50|3354.6|3348.6|3353.6|3347.6|3354.6|3348.6|3353.6|3347.6|7
1656076620000|2022-06-24 13:17:00|3353.9|3347.9|3352.1|3346.1|3354.1|3348.1|3351.6|3345.6|9
1656076630000|2022-06-24 13:17:10|3351.9|3345.9|3352.4|3346.4|3352.9|3346.9|3351.6|3345.6|9
1656076640000|2022-06-24 13:17:20|3352.1|3346.1|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|2
1656076650000|2022-06-24 13:17:30|3351.9|3345.9|3349.6|3343.6|3351.9|3345.9|3349.4|3343.4|8
1656076660000|2022-06-24 13:17:40|3349.4|3343.4|3349.1|3343.1|3349.4|3343.4|3347.9|3341.9|11
1656076670000|2022-06-24 13:17:50|3348.9|3342.9|3346.9|3340.9|3348.9|3342.9|3346.6|3340.6|7
1656076680000|2022-06-24 13:18:00|3346.6|3340.6|3346.4|3340.4|3346.6|3340.6|3345.4|3339.4|7
1656076690000|2022-06-24 13:18:10|3347.4|3341.4|3345.6|3339.6|3348.9|3342.9|3345.6|3339.6|10
1656076700000|2022-06-24 13:18:20|3344.4|3338.4|3343.9|3337.9|3344.4|3338.4|3343.9|3337.9|2
1656076710000|2022-06-24 13:18:30|3344.4|3338.4|3341.6|3335.6|3345.6|3339.6|3341.6|3335.6|16
1656076720000|2022-06-24 13:18:40|3341.4|3335.4|3340.4|3334.4|3341.4|3335.4|3339.9|3333.9|9
1656076730000|2022-06-24 13:18:50|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|5
1656076740000|2022-06-24 13:19:00|3342.1|3336.1|3342.6|3336.6|3342.6|3336.6|3342.1|3336.1|3
1656076750000|2022-06-24 13:19:10|3342.9|3336.9|3344.6|3338.6|3344.6|3338.6|3342.9|3336.9|3
1656076760000|2022-06-24 13:19:20|3343.9|3337.9|3345.1|3339.1|3345.1|3339.1|3343.9|3337.9|4
1656076770000|2022-06-24 13:19:30|3344.9|3338.9|3344.9|3338.9|3345.9|3339.9|3344.9|3338.9|4
1656076780000|2022-06-24 13:19:40|3344.6|3338.6|3344.4|3338.4|3344.6|3338.6|3344.4|3338.4|2
1656076790000|2022-06-24 13:19:50|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656076800000|2022-06-24 13:20:00|3344.1|3338.1|3339.4|3333.4|3344.1|3338.1|3339.1|3333.1|13
1656076810000|2022-06-24 13:20:10|3339.6|3333.6|3340.6|3334.6|3341.1|3335.1|3339.6|3333.6|8
1656076820000|2022-06-24 13:20:20|3343.4|3337.4|3342.6|3336.6|3343.4|3337.4|3342.1|3336.1|6
1656076830000|2022-06-24 13:20:30|3342.1|3336.1|3340.1|3334.1|3342.1|3336.1|3339.9|3333.9|13
1656076840000|2022-06-24 13:20:40|3340.4|3334.4|3340.1|3334.1|3341.4|3335.4|3339.6|3333.6|11
1656076850000|2022-06-24 13:20:50|3339.9|3333.9|3338.4|3332.4|3339.9|3333.9|3338.1|3332.1|7
1656076860000|2022-06-24 13:21:00|3338.1|3332.1|3339.4|3333.4|3339.4|3333.4|3337.1|3331.1|9
1656076870000|2022-06-24 13:21:10|3339.6|3333.6|3339.9|3333.9|3339.9|3333.9|3339.6|3333.6|2
1656076880000|2022-06-24 13:21:20|3340.4|3334.4|3341.4|3335.4|3341.4|3335.4|3340.4|3334.4|4
1656076890000|2022-06-24 13:21:30|3342.6|3336.6|3346.1|3340.1|3346.1|3340.1|3342.6|3336.6|5
1656076900000|2022-06-24 13:21:40|3345.4|3339.4|3344.4|3338.4|3345.4|3339.4|3343.9|3337.9|6
1656076910000|2022-06-24 13:21:50|3344.1|3338.1|3343.9|3337.9|3344.1|3338.1|3343.9|3337.9|2
1656076920000|2022-06-24 13:22:00|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656076940000|2022-06-24 13:22:20|3343.9|3337.9|3342.9|3336.9|3343.9|3337.9|3342.4|3336.4|7
1656076950000|2022-06-24 13:22:30|3342.4|3336.4|3340.6|3334.6|3342.4|3336.4|3340.6|3334.6|6
1656076960000|2022-06-24 13:22:40|3340.4|3334.4|3338.9|3332.9|3340.4|3334.4|3338.9|3332.9|8
1656076970000|2022-06-24 13:22:50|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|3338.1|3332.1|3
1656076980000|2022-06-24 13:23:00|3337.6|3331.6|3336.4|3330.4|3337.6|3331.6|3335.6|3329.6|12
1656076990000|2022-06-24 13:23:10|3337.3|3331.3|3339.8|3333.8|3339.8|3333.8|3337.3|3331.3|6
1656077000000|2022-06-24 13:23:20|3339.6|3333.6|3342.1|3336.1|3342.3|3336.3|3339.6|3333.6|9
1656077010000|2022-06-24 13:23:30|3342.4|3336.4|3341.1|3335.1|3342.4|3336.4|3341.1|3335.1|3
1656077020000|2022-06-24 13:23:40|3340.9|3334.9|3341.4|3335.4|3341.6|3335.6|3340.9|3334.9|7
1656077030000|2022-06-24 13:23:50|3341.9|3335.9|3340.9|3334.9|3341.9|3335.9|3340.9|3334.9|6
1656077040000|2022-06-24 13:24:00|3340.4|3334.4|3343.1|3337.1|3343.1|3337.1|3340.4|3334.4|4
1656077050000|2022-06-24 13:24:10|3343.4|3337.4|3343.1|3337.1|3343.4|3337.4|3343.1|3337.1|2
1656077060000|2022-06-24 13:24:20|3342.9|3336.9|3338.6|3332.6|3342.9|3336.9|3338.6|3332.6|11
1656077070000|2022-06-24 13:24:30|3338.9|3332.9|3338.1|3332.1|3339.1|3333.1|3338.1|3332.1|8
1656077080000|2022-06-24 13:24:40|3337.9|3331.9|3339.9|3333.9|3339.9|3333.9|3337.9|3331.9|11
1656077090000|2022-06-24 13:24:50|3339.1|3333.1|3339.4|3333.4|3339.4|3333.4|3338.4|3332.4|5
1656077100000|2022-06-24 13:25:00|3339.6|3333.6|3340.9|3334.9|3340.9|3334.9|3338.6|3332.6|10
1656077110000|2022-06-24 13:25:10|3341.1|3335.1|3337.9|3331.9|3341.4|3335.4|3337.9|3331.9|11
1656077120000|2022-06-24 13:25:20|3338.1|3332.1|3337.9|3331.9|3338.9|3332.9|3336.1|3330.1|12
1656077130000|2022-06-24 13:25:30|3338.1|3332.1|3337.9|3331.9|3338.1|3332.1|3337.9|3331.9|2
1656077140000|2022-06-24 13:25:40|3338.1|3332.1|3335.6|3329.6|3338.1|3332.1|3335.4|3329.4|10
1656077150000|2022-06-24 13:25:50|3336.1|3330.1|3332.1|3326.1|3336.1|3330.1|3331.9|3325.9|13
1656077160000|2022-06-24 13:26:00|3330.9|3324.9|3335.9|3329.9|3336.1|3330.1|3330.9|3324.9|16
1656077170000|2022-06-24 13:26:10|3335.6|3329.6|3334.9|3328.9|3335.9|3329.9|3334.9|3328.9|10
1656077180000|2022-06-24 13:26:20|3334.6|3328.6|3334.6|3328.6|3335.1|3329.1|3334.4|3328.4|16
1656077190000|2022-06-24 13:26:30|3334.9|3328.9|3339.9|3333.9|3340.1|3334.1|3334.4|3328.4|12
1656077200000|2022-06-24 13:26:40|3339.4|3333.4|3339.1|3333.1|3339.4|3333.4|3338.6|3332.6|5
1656077210000|2022-06-24 13:26:50|3339.4|3333.4|3336.9|3330.9|3339.6|3333.6|3336.9|3330.9|6
1656077220000|2022-06-24 13:27:00|3336.6|3330.6|3334.4|3328.4|3336.6|3330.6|3334.4|3328.4|10
1656077230000|2022-06-24 13:27:10|3334.1|3328.1|3329.4|3323.4|3334.1|3328.1|3329.4|3323.4|13
1656077240000|2022-06-24 13:27:20|3328.9|3322.9|3328.4|3322.4|3328.9|3322.9|3326.4|3320.4|21
1656077250000|2022-06-24 13:27:30|3328.6|3322.6|3329.9|3323.9|3330.4|3324.4|3328.6|3322.6|5
1656077260000|2022-06-24 13:27:40|3329.6|3323.6|3330.1|3324.1|3331.1|3325.1|3329.1|3323.1|13
1656077270000|2022-06-24 13:27:50|3330.4|3324.4|3331.1|3325.1|3331.9|3325.9|3330.4|3324.4|6
1656077280000|2022-06-24 13:28:00|3330.9|3324.9|3331.9|3325.9|3332.1|3326.1|3330.4|3324.4|11
1656077290000|2022-06-24 13:28:10|3331.6|3325.6|3328.9|3322.9|3331.6|3325.6|3328.9|3322.9|12
1656077300000|2022-06-24 13:28:20|3328.6|3322.6|3327.6|3321.6|3328.6|3322.6|3327.1|3321.1|10
1656077310000|2022-06-24 13:28:30|3327.4|3321.4|3328.6|3322.6|3330.1|3324.1|3326.4|3320.4|12
1656077320000|2022-06-24 13:28:40|3327.1|3321.1|3326.6|3320.6|3328.1|3322.1|3326.6|3320.6|7
1656077330000|2022-06-24 13:28:50|3326.9|3320.9|3318.3|3310|3326.9|3320.9|3318.3|3309.5|12
1656077340000|2022-06-24 13:29:00|3317.3|3311.3|3320.3|3314.3|3320.8|3314.8|3316.3|3310.3|18
1656077350000|2022-06-24 13:29:10|3320.5|3314.5|3322.5|3316.5|3323.4|3317.4|3320.3|3314.3|11
1656077360000|2022-06-24 13:29:20|3322.3|3316.3|3319.3|3313.3|3322.3|3316.3|3319.3|3313.3|6
1656077380000|2022-06-24 13:29:40|3318.8|3312.8|3319.8|3313.8|3319.8|3313.8|3318.8|3312.8|10
1656077390000|2022-06-24 13:29:50|3319.1|3313.1|3319.8|3313.8|3320.3|3314.3|3319.1|3313.1|6
1656077400000|2022-06-24 13:30:00|3319.5|3313.5|3326.1|3320.1|3326.1|3320.1|3319|3313|14
1656077410000|2022-06-24 13:30:10|3325.3|3319.3|3323.6|3317.6|3326.3|3320.3|3323.5|3317.5|18
1656077420000|2022-06-24 13:30:20|3323.9|3317.9|3328.8|3322.8|3328.8|3322.8|3323.4|3317.4|9
1656077430000|2022-06-24 13:30:30|3328.9|3322.9|3325.8|3319.8|3328.9|3322.9|3325.8|3319.8|11
1656077440000|2022-06-24 13:30:40|3326|3320|3326.5|3320.5|3326.5|3320.5|3325.5|3319.5|9
1656077450000|2022-06-24 13:30:50|3327.6|3321.6|3327.4|3321.4|3328.3|3322.3|3327.3|3321.3|10
1656077460000|2022-06-24 13:31:00|3327.6|3321.6|3324.1|3318.1|3328.3|3322.3|3324.1|3318.1|12
1656077470000|2022-06-24 13:31:10|3323.9|3317.9|3325.1|3319.1|3325.1|3319.1|3323.9|3317.9|7
1656077480000|2022-06-24 13:31:20|3325.5|3319.5|3326.9|3320.9|3329.6|3323.6|3325.5|3319.5|15
1656077490000|2022-06-24 13:31:30|3326.8|3320.8|3325.9|3319.9|3326.8|3320.8|3325.9|3319.9|4
1656077500000|2022-06-24 13:31:40|3326|3320|3326.1|3320.1|3326.1|3320.1|3325.4|3319.4|5
1656077510000|2022-06-24 13:31:50|3325.9|3319.9|3326.4|3320.4|3326.4|3320.4|3325.4|3319.4|7
1656077520000|2022-06-24 13:32:00|3326.9|3320.9|3323.5|3317.5|3326.9|3320.9|3323.5|3317.5|8
1656077530000|2022-06-24 13:32:10|3323.1|3317.1|3323.4|3317.4|3323.9|3317.9|3322|3316|11
1656077540000|2022-06-24 13:32:20|3323.6|3317.6|3325.4|3319.4|3325.6|3319.6|3323.1|3317.1|13
1656077550000|2022-06-24 13:32:30|3325.1|3319.1|3321.6|3315.6|3325.1|3319.1|3321.6|3315.6|11
1656077560000|2022-06-24 13:32:40|3321.9|3315.9|3320|3314|3324.4|3318.4|3319.3|3313.3|14
1656077570000|2022-06-24 13:32:50|3321.6|3315.6|3321.8|3315.8|3322|3316|3321.6|3315.6|4
1656077580000|2022-06-24 13:33:00|3321.6|3315.6|3319|3313|3321.6|3315.6|3318.5|3312.5|13
1656077590000|2022-06-24 13:33:10|3318.8|3312.8|3318.9|3312.9|3318.9|3312.9|3317.3|3311.3|9
1656077600000|2022-06-24 13:33:20|3318.3|3312.3|3317|3311|3318.3|3312.3|3317|3311|3
1656077610000|2022-06-24 13:33:30|3316.9|3310.9|3320|3314|3320.4|3314.4|3316.4|3310.4|15
1656077620000|2022-06-24 13:33:40|3320.4|3314.4|3322.9|3316.9|3322.9|3316.9|3320|3314|12
1656077630000|2022-06-24 13:33:50|3323.6|3317.6|3325.6|3319.6|3325.6|3319.6|3323.6|3317.6|10
1656077640000|2022-06-24 13:34:00|3325.5|3319.5|3325|3319|3325.9|3319.9|3323.3|3317.3|15
1656077650000|2022-06-24 13:34:10|3324|3318|3323.6|3317.6|3324.3|3318.3|3323.6|3317.6|7
1656077660000|2022-06-24 13:34:20|3323.4|3317.4|3322.9|3316.9|3323.4|3317.4|3322.9|3316.9|3
1656077670000|2022-06-24 13:34:30|3322.6|3316.6|3319.8|3313.8|3322.6|3316.6|3319.8|3313.8|5
1656077680000|2022-06-24 13:34:40|3320|3314|3318.5|3312.5|3320.8|3314.8|3318.5|3312.5|15
1656077690000|2022-06-24 13:34:50|3318.3|3312.3|3318.4|3312.4|3318.8|3312.8|3318.3|3312.3|7
1656077700000|2022-06-24 13:35:00|3316.4|3310.4|3316.5|3310.5|3318.9|3312.9|3316.1|3310.1|8
1656077710000|2022-06-24 13:35:10|3316.6|3310.6|3315|3309|3316.6|3310.6|3314|3308|10
1656077720000|2022-06-24 13:35:20|3315.3|3309.3|3319.1|3313.1|3319.1|3313.1|3315.3|3309.3|10
1656077730000|2022-06-24 13:35:30|3318.6|3312.6|3321|3315|3322.1|3316.1|3318.6|3312.6|14
1656077740000|2022-06-24 13:35:40|3321.1|3315.1|3321|3315|3321.4|3315.4|3320.5|3314.5|6
1656077750000|2022-06-24 13:35:50|3321.1|3315.1|3324.1|3318.1|3324.5|3318.5|3321.1|3315.1|13
1656077760000|2022-06-24 13:36:00|3323.8|3317.8|3323.6|3317.6|3323.8|3317.8|3322.1|3316.1|8
1656077770000|2022-06-24 13:36:10|3323.1|3317.1|3318.1|3312.1|3323.1|3317.1|3318.1|3312.1|16
1656077780000|2022-06-24 13:36:20|3317.9|3311.9|3319.6|3313.6|3319.6|3313.6|3316.4|3310.4|13
1656077790000|2022-06-24 13:36:30|3319.9|3313.9|3319.9|3313.9|3321.1|3315.1|3319.4|3313.4|11
1656077800000|2022-06-24 13:36:40|3319.6|3313.6|3315.6|3309.6|3319.6|3313.6|3314.9|3308.9|14
1656077810000|2022-06-24 13:36:50|3314.9|3308.9|3314.1|3308.1|3315.9|3309.9|3314.1|3308.1|11
1656077820000|2022-06-24 13:37:00|3313.9|3307.9|3313.4|3307.4|3313.9|3307.9|3311.6|3305.6|10
1656077830000|2022-06-24 13:37:10|3313.6|3307.6|3314.1|3308.1|3314.9|3308.9|3313.4|3307.4|9
1656077840000|2022-06-24 13:37:20|3313.9|3307.9|3312.4|3306.4|3313.9|3307.9|3312.1|3306.1|6
1656077850000|2022-06-24 13:37:30|3312.6|3306.6|3312.4|3306.4|3312.6|3306.6|3311.6|3305.6|3
1656077860000|2022-06-24 13:37:40|3313.1|3307.1|3315.1|3309.1|3315.1|3309.1|3313.1|3307.1|6
1656077870000|2022-06-24 13:37:50|3315.4|3309.4|3316.4|3310.4|3316.4|3310.4|3315.4|3309.4|4
1656077880000|2022-06-24 13:38:00|3316.9|3310.9|3316.1|3310.1|3317.4|3311.4|3315.9|3309.9|9
1656077890000|2022-06-24 13:38:10|3315.9|3309.9|3313.6|3307.6|3315.9|3309.9|3313.6|3307.6|7
1656077900000|2022-06-24 13:38:20|3313.9|3307.9|3313.1|3307.1|3314.1|3308.1|3313.1|3307.1|9
1656077910000|2022-06-24 13:38:30|3312.9|3306.9|3313.9|3307.9|3314.1|3308.1|3312.9|3306.9|5
1656077920000|2022-06-24 13:38:40|3313.1|3307.1|3311.9|3305.9|3313.4|3307.4|3311.9|3305.9|10
1656077930000|2022-06-24 13:38:50|3311.6|3305.6|3311.1|3305.1|3311.6|3305.6|3311.1|3305.1|2
1656077940000|2022-06-24 13:39:00|3310.1|3304.1|3310.1|3304.1|3310.1|3304.1|3310.1|3304.1|1
1656077950000|2022-06-24 13:39:10|3309.6|3303.6|3306.1|3300.1|3309.6|3303.6|3304.9|3298.9|13
1656077960000|2022-06-24 13:39:20|3305.9|3299.9|3304.4|3298.4|3305.9|3299.9|3304.4|3298.4|6
1656077970000|2022-06-24 13:39:30|3304.1|3298.1|3304.9|3298.9|3304.9|3298.9|3304.1|3298.1|4
1656077980000|2022-06-24 13:39:40|3304.6|3298.6|3307.6|3301.6|3307.6|3301.6|3303.9|3297.9|12
1656077990000|2022-06-24 13:39:50|3307.1|3301.1|3306.6|3300.6|3307.6|3301.6|3306.4|3300.4|12
1656078000000|2022-06-24 13:40:00|3306.9|3300.9|3308|3302|3308|3302|3306.4|3300.4|5
1656078010000|2022-06-24 13:40:10|3307.8|3301.8|3305.6|3299.6|3308.6|3302.6|3305.4|3299.4|10
1656078020000|2022-06-24 13:40:20|3305.4|3299.4|3308.3|3302.3|3308.3|3302.3|3305.4|3299.4|6
1656078030000|2022-06-24 13:40:30|3308.5|3302.5|3310.8|3304.8|3310.9|3304.9|3308.4|3302.4|7
1656078040000|2022-06-24 13:40:40|3311|3305|3309.6|3303.6|3311|3305|3309.4|3303.4|8
1656078050000|2022-06-24 13:40:50|3309.4|3303.4|3306.9|3300.9|3309.4|3303.4|3306.6|3300.6|12
1656078060000|2022-06-24 13:41:00|3307.1|3301.1|3307.6|3301.6|3307.6|3301.6|3306.6|3300.6|8
1656078070000|2022-06-24 13:41:10|3309.6|3303.6|3310.4|3304.4|3310.4|3304.4|3308.4|3302.4|8
1656078080000|2022-06-24 13:41:20|3310.1|3304.1|3310.1|3304.1|3310.1|3304.1|3310.1|3304.1|1
1656078090000|2022-06-24 13:41:30|3310.9|3304.9|3313.9|3307.9|3313.9|3307.9|3310.9|3304.9|7
1656078100000|2022-06-24 13:41:40|3314.1|3308.1|3316.9|3310.9|3316.9|3310.9|3314.1|3308.1|6
1656078110000|2022-06-24 13:41:50|3317.1|3311.1|3313.9|3307.9|3317.6|3311.6|3313.4|3307.4|12
1656078120000|2022-06-24 13:42:00|3313.1|3307.1|3311.4|3305.4|3313.1|3307.1|3311.4|3305.4|7
1656078130000|2022-06-24 13:42:10|3311.1|3305.1|3310.9|3304.9|3311.1|3305.1|3310.9|3304.9|2
1656078140000|2022-06-24 13:42:20|3310.4|3304.4|3309.1|3303.1|3310.4|3304.4|3308.1|3302.1|12
1656078150000|2022-06-24 13:42:30|3309.4|3303.4|3312.9|3306.9|3313.1|3307.1|3309.4|3303.4|6
1656078160000|2022-06-24 13:42:40|3312.6|3306.6|3311.9|3305.9|3313.1|3307.1|3311.9|3305.9|7
1656078170000|2022-06-24 13:42:50|3312.1|3306.1|3310.4|3304.4|3312.1|3306.1|3310.4|3304.4|6
1656078180000|2022-06-24 13:43:00|3310.6|3304.6|3310.9|3304.9|3310.9|3304.9|3310.6|3304.6|2
1656078190000|2022-06-24 13:43:10|3311.1|3305.1|3311.1|3305.1|3311.1|3305.1|3311.1|3305.1|1
1656078200000|2022-06-24 13:43:20|3310.9|3304.9|3310.9|3304.9|3310.9|3304.9|3310.9|3304.9|1
1656078210000|2022-06-24 13:43:30|3310.6|3304.6|3310.1|3304.1|3310.6|3304.6|3310.1|3304.1|3
1656078220000|2022-06-24 13:43:40|3310.4|3304.4|3310.6|3304.6|3311.1|3305.1|3310.4|3304.4|4
1656078230000|2022-06-24 13:43:50|3310.9|3304.9|3311.6|3305.6|3311.6|3305.6|3310.9|3304.9|4
1656078240000|2022-06-24 13:44:00|3311.9|3305.9|3315.4|3309.4|3315.4|3309.4|3311.9|3305.9|3
1656078250000|2022-06-24 13:44:10|3315.6|3309.6|3314.9|3308.9|3316.6|3310.6|3314.6|3308.6|7
1656078260000|2022-06-24 13:44:20|3314.6|3308.6|3311.9|3305.9|3314.6|3308.6|3311.9|3305.9|4
1656078270000|2022-06-24 13:44:30|3311.6|3305.6|3311.6|3305.6|3312.4|3306.4|3311.6|3305.6|7
1656078280000|2022-06-24 13:44:40|3311.4|3305.4|3310.9|3304.9|3311.4|3305.4|3310.9|3304.9|5
1656078290000|2022-06-24 13:44:50|3310.6|3304.6|3309.6|3303.6|3310.6|3304.6|3309.1|3303.1|4
1656078300000|2022-06-24 13:45:00|3308.9|3302.9|3308.9|3302.9|3309.8|3303.8|3308.6|3302.6|5
1656078320000|2022-06-24 13:45:20|3308.6|3302.6|3307.6|3301.6|3308.9|3302.9|3307.6|3301.6|5
1656078330000|2022-06-24 13:45:30|3307.4|3301.4|3308.6|3302.6|3309.4|3303.4|3307.4|3301.4|13
1656078340000|2022-06-24 13:45:40|3308.9|3302.9|3308.6|3302.6|3309.1|3303.1|3307.9|3301.9|9
1656078350000|2022-06-24 13:45:50|3308.4|3302.4|3306.6|3300.6|3308.4|3302.4|3306.6|3300.6|8
1656078360000|2022-06-24 13:46:00|3306.4|3300.4|3306.9|3300.9|3307.4|3301.4|3306.4|3300.4|7
1656078370000|2022-06-24 13:46:10|3307.1|3301.1|3306.4|3300.4|3307.1|3301.1|3304.9|3298.9|7
1656078380000|2022-06-24 13:46:20|3306.6|3300.6|3305.6|3299.6|3306.6|3300.6|3305.6|3299.6|7
1656078390000|2022-06-24 13:46:30|3305.4|3299.4|3305.4|3299.4|3305.4|3299.4|3305.4|3299.4|1
1656078400000|2022-06-24 13:46:40|3305.1|3299.1|3303.6|3297.6|3305.4|3299.4|3303.6|3297.6|8
1656078410000|2022-06-24 13:46:50|3304.1|3298.1|3304.1|3298.1|3304.1|3298.1|3304.1|3298.1|1
1656078420000|2022-06-24 13:47:00|3303.9|3297.9|3304.1|3298.1|3304.1|3298.1|3303.9|3297.9|2
1656078430000|2022-06-24 13:47:10|3303.9|3297.9|3296.6|3290.6|3303.9|3297.9|3296.6|3290.6|12
1656078440000|2022-06-24 13:47:20|3295.9|3289.9|3295.9|3289.9|3297.4|3291.4|3294.9|3288.9|15
1656078450000|2022-06-24 13:47:30|3297.4|3291.4|3297.6|3291.6|3297.6|3291.6|3297.1|3291.1|4
1656078460000|2022-06-24 13:47:40|3297.9|3291.9|3296.4|3290.4|3300.4|3294.4|3295.6|3289.6|13
1656078470000|2022-06-24 13:47:50|3296.1|3290.1|3296.1|3290.1|3296.9|3290.9|3296.1|3290.1|7
1656078480000|2022-06-24 13:48:00|3295.9|3289.9|3291.6|3285.6|3296.1|3290.1|3291.6|3285.6|12
1656078490000|2022-06-24 13:48:10|3291.9|3285.9|3296.1|3290.1|3296.1|3290.1|3291.9|3285.9|11
1656078500000|2022-06-24 13:48:20|3295.9|3289.9|3300.9|3294.9|3300.9|3294.9|3295.6|3289.6|14
1656078510000|2022-06-24 13:48:30|3301.1|3295.1|3301.6|3295.6|3302.6|3296.6|3301.1|3295.1|12
1656078520000|2022-06-24 13:48:40|3301.1|3295.1|3300.6|3294.6|3301.1|3295.1|3296.9|3290.9|15
1656078530000|2022-06-24 13:48:50|3300.1|3294.1|3299.4|3293.4|3300.1|3294.1|3296.4|3290.4|22
1656078540000|2022-06-24 13:49:00|3298.9|3292.9|3300.6|3294.6|3300.9|3294.9|3298.6|3292.6|13
1656078550000|2022-06-24 13:49:10|3300.9|3294.9|3303.4|3297.4|3304.6|3298.6|3300.9|3294.9|11
1656078560000|2022-06-24 13:49:20|3303.6|3297.6|3302.6|3296.6|3303.6|3297.6|3302.6|3296.6|9
1656078570000|2022-06-24 13:49:30|3302.4|3296.4|3300.1|3294.1|3302.4|3296.4|3300.1|3294.1|9
1656078580000|2022-06-24 13:49:40|3301.4|3295.4|3304.9|3298.9|3305.1|3299.1|3301.4|3295.4|9
1656078590000|2022-06-24 13:49:50|3304.6|3298.6|3304.6|3298.6|3304.9|3298.9|3304.6|3298.6|3
1656078600000|2022-06-24 13:50:00|3304.9|3298.9|3305.1|3299.1|3305.4|3299.4|3304.9|3298.9|3
1656078610000|2022-06-24 13:50:10|3305.4|3299.4|3306.9|3300.9|3307.1|3301.1|3305.4|3299.4|3
1656078620000|2022-06-24 13:50:20|3306.1|3300.1|3304.6|3298.6|3306.1|3300.1|3304.4|3298.4|8
1656078630000|2022-06-24 13:50:30|3304.9|3298.9|3304.1|3298.1|3305.4|3299.4|3303.4|3297.4|7
1656078640000|2022-06-24 13:50:40|3303.6|3297.6|3302.6|3296.6|3303.6|3297.6|3301.1|3295.1|14
1656078650000|2022-06-24 13:50:50|3302.1|3296.1|3301.1|3295.1|3302.1|3296.1|3300.6|3294.6|7
1656078660000|2022-06-24 13:51:00|3300.6|3294.6|3297.1|3291.1|3300.6|3294.6|3297.1|3291.1|8
1656078670000|2022-06-24 13:51:10|3296.9|3290.9|3296.9|3290.9|3296.9|3290.9|3296.9|3290.9|1
1656078680000|2022-06-24 13:51:20|3296.6|3290.6|3296.4|3290.4|3296.6|3290.6|3296.1|3290.1|4
1656078690000|2022-06-24 13:51:30|3296.1|3290.1|3296.6|3290.6|3296.6|3290.6|3296.1|3290.1|3
1656078700000|2022-06-24 13:51:40|3297.4|3291.4|3296.6|3290.6|3297.4|3291.4|3295.1|3289.1|10
1656078710000|2022-06-24 13:51:50|3296.9|3290.9|3296.9|3290.9|3297.6|3291.6|3296.6|3290.6|6
1656078720000|2022-06-24 13:52:00|3296.4|3290.4|3297.1|3291.1|3297.1|3291.1|3296.4|3290.4|3
1656078730000|2022-06-24 13:52:10|3296.9|3290.9|3296.9|3290.9|3296.9|3290.9|3296.9|3290.9|1
1656078740000|2022-06-24 13:52:20|3296.1|3290.1|3301.4|3295.4|3301.4|3295.4|3295.9|3289.9|10
1656078750000|2022-06-24 13:52:30|3301.8|3295.8|3299.9|3293.9|3302.1|3296.1|3299.9|3293.9|10
1656078760000|2022-06-24 13:52:40|3299.6|3293.6|3299.1|3293.1|3301.1|3295.1|3298.9|3292.9|10
1656078770000|2022-06-24 13:52:50|3298.9|3292.9|3299.1|3293.1|3299.1|3293.1|3298.9|3292.9|4
1656078780000|2022-06-24 13:53:00|3298.9|3292.9|3299.1|3293.1|3299.1|3293.1|3298.9|3292.9|2
1656078790000|2022-06-24 13:53:10|3298.9|3292.9|3296.4|3290.4|3299.6|3293.6|3296.4|3290.4|8
1656078800000|2022-06-24 13:53:20|3295.9|3289.9|3294.9|3288.9|3296.6|3290.6|3294.9|3288.9|11
1656078810000|2022-06-24 13:53:30|3295.4|3289.4|3293.9|3287.9|3295.4|3289.4|3293.9|3287.9|6
1656078820000|2022-06-24 13:53:40|3293.6|3287.6|3292.4|3286.4|3294.6|3288.6|3292.4|3286.4|10
1656078830000|2022-06-24 13:53:50|3292.1|3286.1|3293.9|3287.9|3293.9|3287.9|3292.1|3286.1|8
1656078840000|2022-06-24 13:54:00|3293.6|3287.6|3294.6|3288.6|3296.1|3290.1|3291.6|3285.6|11
1656078850000|2022-06-24 13:54:10|3294.9|3288.9|3294.1|3288.1|3295.4|3289.4|3294.1|3288.1|8
1656078860000|2022-06-24 13:54:20|3293.6|3287.6|3292.9|3286.9|3293.6|3287.6|3292.4|3286.4|8
1656078870000|2022-06-24 13:54:30|3292.6|3286.6|3291.9|3285.9|3292.6|3286.6|3291.9|3285.9|6
1656078880000|2022-06-24 13:54:40|3291.6|3285.6|3291.4|3285.4|3291.6|3285.6|3291.1|3285.1|4
1656078890000|2022-06-24 13:54:50|3291.6|3285.6|3292.4|3286.4|3293.1|3287.1|3291.6|3285.6|8
1656078900000|2022-06-24 13:55:00|3292.1|3286.1|3292.1|3286.1|3294.9|3288.9|3290.9|3284.9|17
1656078910000|2022-06-24 13:55:10|3291.6|3285.6|3291.6|3285.6|3292.6|3286.6|3291.6|3285.6|6
1656078920000|2022-06-24 13:55:20|3291.9|3285.9|3291.4|3285.4|3292.6|3286.6|3291.4|3285.4|8
1656078930000|2022-06-24 13:55:30|3292.1|3286.1|3288.9|3282.9|3292.1|3286.1|3288.6|3282.6|10
1656078940000|2022-06-24 13:55:40|3288.1|3282.1|3288.9|3282.9|3289.9|3283.9|3287.1|3281.1|12
1656078950000|2022-06-24 13:55:50|3289.4|3283.4|3289.6|3283.6|3289.9|3283.9|3289.4|3283.4|3
1656078960000|2022-06-24 13:56:00|3290.4|3284.4|3289.4|3283.4|3290.4|3284.4|3288.9|3282.9|8
1656078970000|2022-06-24 13:56:10|3289.1|3283.1|3283.4|3277.4|3289.1|3283.1|3282.3|3276.3|19
1656078980000|2022-06-24 13:56:20|3283.1|3277.1|3287.5|3281.5|3288.1|3282.1|3282.8|3276.8|19
1656078990000|2022-06-24 13:56:30|3287.9|3281.9|3285.5|3279.5|3287.9|3281.9|3285.5|3279.5|19
1656079000000|2022-06-24 13:56:40|3286.1|3280.1|3281.5|3275.5|3286.1|3280.1|3281.5|3275.5|18
1656079010000|2022-06-24 13:56:50|3282.4|3276.4|3284.9|3278.9|3285.1|3279.1|3282.3|3276.3|7
1656079020000|2022-06-24 13:57:00|3284.8|3278.8|3287.6|3281.6|3287.6|3281.6|3283.5|3277.5|10
1656079030000|2022-06-24 13:57:10|3287.9|3281.9|3292.1|3286.1|3292.4|3286.4|3287.9|3281.9|10
1656079040000|2022-06-24 13:57:20|3291.1|3285.1|3287.6|3281.6|3291.6|3285.6|3287.6|3281.6|18
1656079050000|2022-06-24 13:57:30|3287.1|3281.1|3285.9|3279.9|3287.6|3281.6|3285.6|3279.6|10
1656079060000|2022-06-24 13:57:40|3285.6|3279.6|3282.4|3276.4|3285.6|3279.6|3282.4|3276.4|14
1656079070000|2022-06-24 13:57:50|3282.6|3276.6|3281.6|3275.6|3282.6|3276.6|3279.6|3273.6|10
1656079080000|2022-06-24 13:58:00|3281.4|3275.4|3283.5|3277.5|3284.6|3278.6|3281.4|3275.4|14
1656079090000|2022-06-24 13:58:10|3283.6|3277.6|3281.6|3275.6|3285.9|3279.9|3281.6|3275.6|16
1656079100000|2022-06-24 13:58:20|3281.3|3275.3|3279.3|3273.3|3282.1|3276.1|3279.3|3273.3|17
1656079110000|2022-06-24 13:58:30|3279|3273|3278.9|3272.9|3279.3|3273.3|3278|3272|9
1656079120000|2022-06-24 13:58:40|3278.8|3272.8|3280.9|3274.9|3280.9|3274.9|3278.5|3272.5|8
1656079130000|2022-06-24 13:58:50|3280.6|3274.6|3280.4|3274.4|3280.6|3274.6|3280.4|3274.4|2
1656079140000|2022-06-24 13:59:00|3280.6|3274.6|3287.5|3281.5|3287.8|3281.8|3280.6|3274.6|8
1656079150000|2022-06-24 13:59:10|3287.3|3281.3|3280.8|3274.8|3287.3|3281.3|3280.8|3274.8|9
1656079160000|2022-06-24 13:59:20|3280|3274|3283.8|3277.8|3283.8|3277.8|3279.5|3273.5|14
1656079170000|2022-06-24 13:59:30|3283.5|3277.5|3283.4|3277.4|3283.5|3277.5|3282.8|3276.8|4
1656079180000|2022-06-24 13:59:40|3283.6|3277.6|3284.5|3278.5|3284.8|3278.8|3283.6|3277.6|8
1656079190000|2022-06-24 13:59:50|3284.3|3278.3|3288.5|3282.5|3288.5|3282.5|3284.1|3278.1|3
1656079200000|2022-06-24 14:00:00|3288|3282|3287.5|3281.5|3288.5|3282.5|3287.5|3281.5|14
1656079210000|2022-06-24 14:00:10|3287.9|3281.9|3296.8|3290.8|3296.8|3290.8|3287.9|3281.9|11
1656079220000|2022-06-24 14:00:20|3297|3291|3298.4|3292.4|3298.4|3292.4|3296.9|3290.9|5
1656079230000|2022-06-24 14:00:30|3298.5|3292.5|3301.5|3295.5|3303.3|3297.3|3298.5|3292.5|17
1656079240000|2022-06-24 14:00:40|3303|3297|3302.5|3296.5|3304.3|3298.3|3301.5|3295.5|17
1656079250000|2022-06-24 14:00:50|3303.5|3297.5|3305.8|3299.8|3306.3|3300.3|3303.5|3297.5|12
1656079260000|2022-06-24 14:01:00|3306|3300|3306.5|3300.5|3306.9|3300.9|3305.3|3299.3|20
1656079270000|2022-06-24 14:01:10|3306.3|3300.3|3306.5|3300.5|3307|3301|3305.5|3299.5|24
1656079280000|2022-06-24 14:01:20|3306.8|3300.8|3309.5|3303.5|3310.8|3304.8|3306.3|3300.3|15
1656079290000|2022-06-24 14:01:30|3309.3|3303.3|3305.6|3299.6|3309.3|3303.3|3305.3|3299.3|20
1656079300000|2022-06-24 14:01:40|3305.1|3299.1|3305|3299|3306.5|3300.5|3301.4|3295.4|21
1656079310000|2022-06-24 14:01:50|3304.8|3298.8|3302.3|3296.3|3304.8|3298.8|3302.3|3296.3|9
1656079320000|2022-06-24 14:02:00|3303.5|3297.5|3305.5|3299.5|3306.5|3300.5|3303.5|3297.5|14
1656079330000|2022-06-24 14:02:10|3305.3|3299.3|3303|3297|3305.5|3299.5|3302.5|3296.5|9
1656079340000|2022-06-24 14:02:20|3302.8|3296.8|3304.6|3298.6|3304.8|3298.8|3302|3296|14
1656079350000|2022-06-24 14:02:30|3303.8|3297.8|3304.3|3298.3|3304.3|3298.3|3303.3|3297.3|20
1656079360000|2022-06-24 14:02:40|3304|3298|3305.5|3299.5|3306.5|3300.5|3303.8|3297.8|12
1656079370000|2022-06-24 14:02:50|3305.8|3299.8|3304.3|3298.3|3306|3300|3304.3|3298.3|10
1656079380000|2022-06-24 14:03:00|3304.5|3298.5|3305.9|3299.9|3305.9|3299.9|3304.3|3298.3|13
1656079390000|2022-06-24 14:03:10|3306.1|3300.1|3307.6|3301.6|3309.8|3303.8|3306.1|3300.1|12
1656079400000|2022-06-24 14:03:20|3307.5|3301.5|3303.6|3297.6|3307.5|3301.5|3303.6|3297.6|11
1656079410000|2022-06-24 14:03:30|3303.3|3297.3|3301.3|3295.3|3303.3|3297.3|3301|3295|7
1656079420000|2022-06-24 14:03:40|3305.6|3299.6|3306|3300|3309.3|3303.3|3305.3|3299.3|17
1656079430000|2022-06-24 14:03:50|3306.5|3300.5|3306.3|3300.3|3307|3301|3305.5|3299.5|13
1656079440000|2022-06-24 14:04:00|3305.8|3299.8|3308.4|3302.4|3308.6|3302.6|3305.5|3299.5|9
1656079450000|2022-06-24 14:04:10|3307.8|3301.8|3307.4|3301.4|3307.8|3301.8|3305.3|3299.3|6
1656079460000|2022-06-24 14:04:20|3308.9|3302.9|3310.3|3304.3|3311.8|3305.8|3308.9|3302.9|16
1656079470000|2022-06-24 14:04:30|3309.9|3303.9|3309|3303|3309.9|3303.9|3309|3303|12
1656079480000|2022-06-24 14:04:40|3309.8|3303.8|3310.3|3304.3|3311.5|3305.5|3309.3|3303.3|17
1656079490000|2022-06-24 14:04:50|3312.3|3306.3|3315.4|3309.4|3320.8|3314.8|3312.3|3306.3|27
1656079500000|2022-06-24 14:05:00|3314.1|3308.1|3319.1|3313.1|3319.4|3313.4|3314.1|3308.1|21
1656079510000|2022-06-24 14:05:10|3318.9|3312.9|3324.4|3318.4|3324.6|3318.6|3318.9|3312.9|19
1656079520000|2022-06-24 14:05:20|3324.1|3318.1|3326.1|3320.1|3326.1|3320.1|3321.6|3315.6|17
1656079530000|2022-06-24 14:05:30|3326.6|3320.6|3326.1|3320.1|3326.6|3320.6|3326.1|3320.1|13
1656079540000|2022-06-24 14:05:40|3325.6|3319.6|3324.9|3318.9|3325.6|3319.6|3323.9|3317.9|6
1656079550000|2022-06-24 14:05:50|3324.6|3318.6|3326.4|3320.4|3326.4|3320.4|3324.6|3318.6|6
1656079560000|2022-06-24 14:06:00|3326.1|3320.1|3327.8|3321.8|3328.3|3322.3|3325.4|3319.4|13
1656079570000|2022-06-24 14:06:10|3328|3322|3331.5|3325.5|3331.8|3325.8|3328|3322|9
1656079580000|2022-06-24 14:06:20|3331.8|3325.8|3331.8|3325.8|3332|3326|3331.8|3325.8|5
1656079590000|2022-06-24 14:06:30|3332.3|3326.3|3335.5|3329.5|3335.5|3329.5|3332.3|3326.3|7
1656079600000|2022-06-24 14:06:40|3335.3|3329.3|3335.8|3329.8|3337.5|3331.5|3334.5|3328.5|18
1656079610000|2022-06-24 14:06:50|3335.5|3329.5|3341.3|3335.3|3341.3|3335.3|3335.5|3329.5|17
1656079620000|2022-06-24 14:07:00|3341|3335|3337|3331|3341|3335|3336.6|3330.6|14
1656079630000|2022-06-24 14:07:10|3337.6|3331.6|3336.8|3330.8|3337.6|3331.6|3336.3|3330.3|12
1656079640000|2022-06-24 14:07:20|3337|3331|3336|3330|3337.5|3331.5|3336|3330|8
1656079650000|2022-06-24 14:07:30|3336.3|3330.3|3338.3|3332.3|3338.3|3332.3|3336.1|3330.1|5
1656079660000|2022-06-24 14:07:40|3338|3332|3339.8|3333.8|3339.8|3333.8|3337|3331|13
1656079670000|2022-06-24 14:07:50|3339|3333|3339.1|3333.1|3340|3334|3338|3332|15
1656079680000|2022-06-24 14:08:00|3338.4|3332.4|3339.9|3333.9|3339.9|3333.9|3337.8|3331.8|9
1656079690000|2022-06-24 14:08:10|3340.1|3334.1|3340|3334|3341.6|3335.6|3339.3|3333.3|14
1656079700000|2022-06-24 14:08:20|3340.3|3334.3|3340.3|3334.3|3340.6|3334.6|3340.1|3334.1|6
1656079710000|2022-06-24 14:08:30|3340.5|3334.5|3341.4|3335.4|3341.6|3335.6|3340.4|3334.4|13
1656079720000|2022-06-24 14:08:40|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|3
1656079730000|2022-06-24 14:08:50|3341.4|3335.4|3341.1|3335.1|3341.4|3335.4|3341.1|3335.1|2
1656079740000|2022-06-24 14:09:00|3341.9|3335.9|3345.1|3339.1|3346.4|3340.4|3341.9|3335.9|9
1656079750000|2022-06-24 14:09:10|3344.9|3338.9|3346.6|3340.6|3346.6|3340.6|3344.4|3338.4|18
1656079760000|2022-06-24 14:09:20|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|3346.1|3340.1|3
1656079770000|2022-06-24 14:09:30|3346.6|3340.6|3347.1|3341.1|3347.1|3341.1|3345.6|3339.6|14
1656079780000|2022-06-24 14:09:40|3346.9|3340.9|3351.6|3345.6|3351.6|3345.6|3346.9|3340.9|12
1656079790000|2022-06-24 14:09:50|3351.9|3345.9|3349.9|3343.9|3352.4|3346.4|3349.6|3343.6|16
1656079800000|2022-06-24 14:10:00|3350.1|3344.1|3345.6|3339.6|3350.6|3344.6|3345.6|3339.6|20
1656079810000|2022-06-24 14:10:10|3345.4|3339.4|3344.1|3338.1|3345.4|3339.4|3344.1|3338.1|4
1656079820000|2022-06-24 14:10:20|3344.4|3338.4|3347.6|3341.6|3347.9|3341.9|3344.4|3338.4|3
1656079830000|2022-06-24 14:10:30|3347.9|3341.9|3348.4|3342.4|3349.1|3343.1|3347.1|3341.1|4
1656079840000|2022-06-24 14:10:40|3346.9|3340.9|3347.5|3341.5|3347.6|3341.6|3346.8|3340.8|7
1656079850000|2022-06-24 14:10:50|3347.6|3341.6|3349.4|3343.4|3349.4|3343.4|3347.6|3341.6|4
1656079860000|2022-06-24 14:11:00|3348.6|3342.6|3347.9|3341.9|3351.1|3345.1|3347.9|3341.9|16
1656079870000|2022-06-24 14:11:10|3348.5|3342.5|3346.8|3340.8|3349.9|3343.9|3344.5|3338.5|22
1656079880000|2022-06-24 14:11:20|3346.5|3340.5|3344.8|3338.8|3347.3|3341.3|3344.8|3338.8|11
1656079890000|2022-06-24 14:11:30|3344.5|3338.5|3344|3338|3344.5|3338.5|3344|3338|5
1656079900000|2022-06-24 14:11:40|3343|3337|3340.4|3334.4|3343|3337|3340.4|3334.4|11
1656079910000|2022-06-24 14:11:50|3340.1|3334.1|3342.5|3336.5|3342.5|3336.5|3337.8|3331.8|20
1656079920000|2022-06-24 14:12:00|3342.3|3336.3|3341.6|3335.6|3342.4|3336.4|3340.5|3334.5|13
1656079930000|2022-06-24 14:12:10|3341.4|3335.4|3339.9|3333.9|3341.4|3335.4|3339.4|3333.4|10
1656079940000|2022-06-24 14:12:20|3339.6|3333.6|3337|3331|3339.6|3333.6|3335.6|3329.6|22
1656079950000|2022-06-24 14:12:30|3337.1|3331.1|3338.3|3332.3|3338.6|3332.6|3336.8|3330.8|11
1656079960000|2022-06-24 14:12:40|3338|3332|3343.3|3337.3|3343.3|3337.3|3337.8|3331.8|13
1656079970000|2022-06-24 14:12:50|3343.4|3337.4|3345.6|3339.6|3345.6|3339.6|3343.1|3337.1|8
1656079980000|2022-06-24 14:13:00|3344.6|3338.6|3342.9|3336.9|3344.6|3338.6|3341.6|3335.6|8
1656079990000|2022-06-24 14:13:10|3343.1|3337.1|3344.1|3338.1|3344.1|3338.1|3343.1|3337.1|3
1656080000000|2022-06-24 14:13:20|3343.6|3337.6|3338.6|3332.6|3343.6|3337.6|3338.6|3332.6|7
1656080010000|2022-06-24 14:13:30|3338.9|3332.9|3338.9|3332.9|3339.1|3333.1|3338.9|3332.9|3
1656080020000|2022-06-24 14:13:40|3338.6|3332.6|3337.6|3331.6|3338.6|3332.6|3337.1|3331.1|9
1656080030000|2022-06-24 14:13:50|3337.4|3331.4|3337.1|3331.1|3337.6|3331.6|3337.1|3331.1|6
1656080040000|2022-06-24 14:14:00|3336.9|3330.9|3333.9|3327.9|3337.9|3331.9|3333.9|3327.9|9
1656080050000|2022-06-24 14:14:10|3334.1|3328.1|3334.9|3328.9|3335.1|3329.1|3334.1|3328.1|4
1656080060000|2022-06-24 14:14:20|3334.6|3328.6|3334.9|3328.9|3334.9|3328.9|3333.9|3327.9|6
1656080070000|2022-06-24 14:14:30|3335.1|3329.1|3334.9|3328.9|3335.1|3329.1|3334.9|3328.9|8
1656080080000|2022-06-24 14:14:40|3333.6|3327.6|3334.6|3328.6|3334.6|3328.6|3332.9|3326.9|6
1656080090000|2022-06-24 14:14:50|3334.4|3328.4|3334.6|3328.6|3335.6|3329.6|3334.4|3328.4|5
1656080100000|2022-06-24 14:15:00|3337.6|3331.6|3336.1|3330.1|3337.6|3331.6|3336.1|3330.1|6
1656080110000|2022-06-24 14:15:10|3335.6|3329.6|3334.1|3328.1|3335.6|3329.6|3334.1|3328.1|6
1656080120000|2022-06-24 14:15:20|3333.6|3327.6|3331.6|3325.6|3333.6|3327.6|3328.1|3322.1|9
1656080130000|2022-06-24 14:15:30|3331.9|3325.9|3330.1|3324.1|3331.9|3325.9|3330.1|3324.1|6
1656080140000|2022-06-24 14:15:40|3329.9|3323.9|3329.4|3323.4|3329.9|3323.9|3327.8|3321.8|12
1656080150000|2022-06-24 14:15:50|3330.4|3324.4|3331.1|3325.1|3331.4|3325.4|3330.1|3324.1|10
1656080160000|2022-06-24 14:16:00|3330.9|3324.9|3334.6|3328.6|3334.9|3328.9|3330.9|3324.9|15
1656080170000|2022-06-24 14:16:10|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656080180000|2022-06-24 14:16:20|3335.1|3329.1|3335.4|3329.4|3335.4|3329.4|3335.1|3329.1|2
1656080190000|2022-06-24 14:16:30|3336.1|3330.1|3335.9|3329.9|3336.4|3330.4|3335.9|3329.9|4
1656080200000|2022-06-24 14:16:40|3335.6|3329.6|3335.4|3329.4|3335.9|3329.9|3334.9|3328.9|11
1656080210000|2022-06-24 14:16:50|3336.6|3330.6|3338.1|3332.1|3338.6|3332.6|3336.6|3330.6|5
1656080220000|2022-06-24 14:17:00|3336.9|3330.9|3333.1|3327.1|3337.4|3331.4|3333.1|3327.1|16
1656080230000|2022-06-24 14:17:10|3332.4|3326.4|3335.6|3329.6|3335.6|3329.6|3332.4|3326.4|8
1656080240000|2022-06-24 14:17:20|3335.9|3329.9|3340.6|3334.6|3340.6|3334.6|3335.9|3329.9|6
1656080250000|2022-06-24 14:17:30|3340.8|3334.8|3341.9|3335.9|3341.9|3335.9|3340.8|3334.8|5
1656080260000|2022-06-24 14:17:40|3342.1|3336.1|3341.8|3335.8|3342.4|3336.4|3337.9|3331.9|9
1656080270000|2022-06-24 14:17:50|3341.5|3335.5|3337.8|3331.8|3341.5|3335.5|3337.8|3331.8|11
1656080280000|2022-06-24 14:18:00|3336.4|3330.4|3332.1|3326.1|3336.4|3330.4|3332.1|3326.1|12
1656080290000|2022-06-24 14:18:10|3332.3|3326.3|3330.5|3324.5|3333|3327|3330.5|3324.5|8
1656080300000|2022-06-24 14:18:20|3331|3325|3329.8|3323.8|3331|3325|3329.8|3323.8|10
1656080310000|2022-06-24 14:18:30|3329.6|3323.6|3328.6|3322.6|3329.6|3323.6|3328.1|3322.1|5
1656080320000|2022-06-24 14:18:40|3328.9|3322.9|3328.4|3322.4|3328.9|3322.9|3328.4|3322.4|2
1656080330000|2022-06-24 14:18:50|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|1
1656080340000|2022-06-24 14:19:00|3327.9|3321.9|3335.6|3329.6|3335.6|3329.6|3327.9|3321.9|7
1656080350000|2022-06-24 14:19:10|3335.9|3329.9|3336.9|3330.9|3336.9|3330.9|3335.9|3329.9|4
1656080360000|2022-06-24 14:19:20|3337.6|3331.6|3334.6|3328.6|3338.3|3332.3|3334.6|3328.6|6
1656080370000|2022-06-24 14:19:30|3335.8|3329.8|3336|3330|3336|3330|3335.8|3329.8|2
1656080380000|2022-06-24 14:19:40|3336.3|3330.3|3341.6|3335.6|3341.6|3335.6|3336.3|3330.3|7
1656080390000|2022-06-24 14:19:50|3341.9|3335.9|3340.6|3334.6|3341.9|3335.9|3338.4|3332.4|9
1656080400000|2022-06-24 14:20:00|3340.1|3334.1|3338.4|3332.4|3340.1|3334.1|3338.4|3332.4|5
1656080410000|2022-06-24 14:20:10|3338.1|3332.1|3337.9|3331.9|3338.1|3332.1|3337.9|3331.9|2
1656080420000|2022-06-24 14:20:20|3338.1|3332.1|3337.8|3331.8|3339.4|3333.4|3337.4|3331.4|6
1656080430000|2022-06-24 14:20:30|3338|3332|3338.9|3332.9|3338.9|3332.9|3338|3332|2
1656080440000|2022-06-24 14:20:40|3339|3333|3344.6|3338.6|3344.6|3338.6|3338.9|3332.9|10
1656080450000|2022-06-24 14:20:50|3345.4|3339.4|3344.6|3338.6|3346.6|3340.6|3344.6|3338.6|8
1656080460000|2022-06-24 14:21:00|3344.4|3338.4|3341.1|3335.1|3344.4|3338.4|3340.9|3334.9|8
1656080470000|2022-06-24 14:21:10|3340.9|3334.9|3342.6|3336.6|3342.6|3336.6|3339.1|3333.1|10
1656080480000|2022-06-24 14:21:20|3342.8|3336.8|3346.1|3340.1|3346.1|3340.1|3342.8|3336.8|6
1656080490000|2022-06-24 14:21:30|3346.4|3340.4|3346.6|3340.6|3346.6|3340.6|3346.4|3340.4|2
1656080500000|2022-06-24 14:21:40|3343.8|3337.8|3346.6|3340.6|3347.1|3341.1|3343.4|3337.4|9
1656080510000|2022-06-24 14:21:50|3346.9|3340.9|3347.6|3341.6|3349.6|3343.6|3346.6|3340.6|20
1656080520000|2022-06-24 14:22:00|3346.9|3340.9|3346.9|3340.9|3347.9|3341.9|3346.6|3340.6|18
1656080530000|2022-06-24 14:22:10|3347.1|3341.1|3357.4|3351.4|3358.4|3352.4|3346.4|3340.4|23
1656080540000|2022-06-24 14:22:20|3357.6|3351.6|3361.4|3355.4|3361.6|3355.6|3357.6|3351.6|16
1656080550000|2022-06-24 14:22:30|3358|3352|3358.5|3352.5|3358.5|3352.5|3355.8|3349.8|24
1656080560000|2022-06-24 14:22:40|3358|3352|3356|3350|3358.8|3352.8|3355.5|3349.5|21
1656080570000|2022-06-24 14:22:50|3355.5|3349.5|3361|3355|3364.1|3358.1|3353.5|3347.5|22
1656080580000|2022-06-24 14:23:00|3360.1|3354.1|3363.6|3357.6|3363.6|3357.6|3359.3|3353.3|11
1656080590000|2022-06-24 14:23:10|3363.8|3357.8|3364.6|3358.6|3364.6|3358.6|3361.5|3355.5|19
1656080600000|2022-06-24 14:23:20|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3365.8|3359.8|5
1656080610000|2022-06-24 14:23:30|3366.8|3360.8|3366.8|3360.8|3367.5|3361.5|3366.8|3360.8|8
1656080620000|2022-06-24 14:23:40|3366.6|3360.6|3363.4|3357.4|3366.6|3360.6|3363.4|3357.4|5
1656080630000|2022-06-24 14:23:50|3363.5|3357.5|3359.8|3353.8|3364.5|3358.5|3359.8|3353.8|12
1656080640000|2022-06-24 14:24:00|3359.3|3353.3|3363.5|3357.5|3363.6|3357.6|3359.3|3353.3|8
1656080650000|2022-06-24 14:24:10|3362.1|3356.1|3358.5|3352.5|3362.5|3356.5|3358.5|3352.5|14
1656080660000|2022-06-24 14:24:20|3358.8|3352.8|3359|3353|3359|3353|3358.4|3352.4|6
1656080670000|2022-06-24 14:24:30|3359.3|3353.3|3355.8|3349.8|3359.3|3353.3|3355.5|3349.5|10
1656080680000|2022-06-24 14:24:40|3356|3350|3359.1|3353.1|3359.1|3353.1|3356|3350|13
1656080690000|2022-06-24 14:24:50|3358.9|3352.9|3358.4|3352.4|3358.9|3352.9|3358.1|3352.1|4
1656080700000|2022-06-24 14:25:00|3358.1|3352.1|3354.1|3348.1|3358.1|3352.1|3353.9|3347.9|11
1656080710000|2022-06-24 14:25:10|3353.6|3347.6|3350.6|3344.6|3354.9|3348.9|3349.6|3343.6|20
1656080720000|2022-06-24 14:25:20|3351.1|3345.1|3360.3|3354.3|3361.4|3355.4|3351.1|3345.1|12
1656080730000|2022-06-24 14:25:30|3360|3354|3356|3350|3360|3354|3356|3350|13
1656080740000|2022-06-24 14:25:40|3355.8|3349.8|3354|3348|3355.8|3349.8|3353|3347|16
1656080750000|2022-06-24 14:25:50|3353.5|3347.5|3350.5|3344.5|3353.5|3347.5|3350.5|3344.5|10
1656080760000|2022-06-24 14:26:00|3350.3|3344.3|3350.3|3344.3|3350.5|3344.5|3349.1|3343.1|8
1656080770000|2022-06-24 14:26:10|3350|3344|3350.1|3344.1|3350.4|3344.4|3350|3344|5
1656080780000|2022-06-24 14:26:20|3349.4|3343.4|3348.9|3342.9|3349.4|3343.4|3348.6|3342.6|8
1656080790000|2022-06-24 14:26:30|3349.1|3343.1|3350.4|3344.4|3351.1|3345.1|3349.1|3343.1|6
1656080800000|2022-06-24 14:26:40|3349.9|3343.9|3345.6|3339.6|3349.9|3343.9|3345.1|3339.1|14
1656080810000|2022-06-24 14:26:50|3344.9|3338.9|3344.9|3338.9|3345.1|3339.1|3344.1|3338.1|7
1656080820000|2022-06-24 14:27:00|3344.6|3338.6|3344.9|3338.9|3344.9|3338.9|3343.6|3337.6|4
1656080830000|2022-06-24 14:27:10|3344.6|3338.6|3340.4|3334.4|3344.9|3338.9|3340.4|3334.4|4
1656080840000|2022-06-24 14:27:20|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656080850000|2022-06-24 14:27:30|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|1
1656080860000|2022-06-24 14:27:40|3340.1|3334.1|3342.1|3336.1|3342.1|3336.1|3340.1|3334.1|7
1656080870000|2022-06-24 14:27:50|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|2
1656080880000|2022-06-24 14:28:00|3342.1|3336.1|3341.9|3335.9|3342.1|3336.1|3341.9|3335.9|2
1656080890000|2022-06-24 14:28:10|3341.6|3335.6|3341.1|3335.1|3341.6|3335.6|3341.1|3335.1|2
1656080900000|2022-06-24 14:28:20|3340.9|3334.9|3340.9|3334.9|3341.1|3335.1|3340.9|3334.9|3
1656080910000|2022-06-24 14:28:30|3341.1|3335.1|3341.6|3335.6|3341.9|3335.9|3340.9|3334.9|5
1656080920000|2022-06-24 14:28:40|3341.9|3335.9|3341.9|3335.9|3342.1|3336.1|3341.9|3335.9|3
1656080930000|2022-06-24 14:28:50|3342.4|3336.4|3341.9|3335.9|3342.4|3336.4|3341.9|3335.9|3
1656080940000|2022-06-24 14:29:00|3341.6|3335.6|3339.4|3333.4|3341.6|3335.6|3339.4|3333.4|6
1656080950000|2022-06-24 14:29:10|3340.4|3334.4|3342.1|3336.1|3342.1|3336.1|3340.4|3334.4|5
1656080960000|2022-06-24 14:29:20|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656080970000|2022-06-24 14:29:30|3343.6|3337.6|3348.1|3342.1|3348.1|3342.1|3343.6|3337.6|8
1656080980000|2022-06-24 14:29:40|3348.4|3342.4|3349|3343|3353.1|3347.1|3348.4|3342.4|16
1656080990000|2022-06-24 14:29:50|3349.1|3343.1|3351.4|3345.4|3353.4|3347.4|3348.9|3342.9|10
1656081000000|2022-06-24 14:30:00|3351.1|3345.1|3351.4|3345.4|3352.1|3346.1|3351.1|3345.1|10
1656081010000|2022-06-24 14:30:10|3351.1|3345.1|3350.1|3344.1|3351.1|3345.1|3349.4|3343.4|13
1656081020000|2022-06-24 14:30:20|3350.4|3344.4|3357.4|3351.4|3357.4|3351.4|3350.4|3344.4|14
1656081030000|2022-06-24 14:30:30|3357.9|3351.9|3354.6|3348.6|3357.9|3351.9|3353.9|3347.9|20
1656081040000|2022-06-24 14:30:40|3354.9|3348.9|3353.6|3347.6|3354.9|3348.9|3353.4|3347.4|9
1656081050000|2022-06-24 14:30:50|3353.4|3347.4|3354.6|3348.6|3355.9|3349.9|3353.1|3347.1|13
1656081060000|2022-06-24 14:31:00|3354.9|3348.9|3353.4|3347.4|3355.3|3349.3|3353.1|3347.1|12
1656081070000|2022-06-24 14:31:10|3353.6|3347.6|3353.1|3347.1|3354.1|3348.1|3352.6|3346.6|17
1656081080000|2022-06-24 14:31:20|3353.6|3347.6|3358.6|3352.6|3358.6|3352.6|3353.6|3347.6|9
1656081090000|2022-06-24 14:31:30|3358.4|3352.4|3359.4|3353.4|3359.4|3353.4|3357.6|3351.6|16
1656081100000|2022-06-24 14:31:40|3360.4|3354.4|3356.8|3350.8|3360.9|3354.9|3356.8|3350.8|14
1656081110000|2022-06-24 14:31:50|3356.5|3350.5|3356.6|3350.6|3358.1|3352.1|3356.4|3350.4|15
1656081120000|2022-06-24 14:32:00|3356.4|3350.4|3349.9|3343.9|3356.4|3350.4|3349.4|3343.4|12
1656081130000|2022-06-24 14:32:10|3349.6|3343.6|3349.9|3343.9|3352.9|3346.9|3349.1|3343.1|12
1656081140000|2022-06-24 14:32:20|3349.6|3343.6|3347.4|3341.4|3349.6|3343.6|3346.9|3340.9|15
1656081150000|2022-06-24 14:32:30|3347.1|3341.1|3351.3|3345.3|3352|3346|3346.9|3340.9|16
1656081160000|2022-06-24 14:32:40|3351|3345|3352.1|3346.1|3353.4|3347.4|3351|3345|8
1656081170000|2022-06-24 14:32:50|3351.9|3345.9|3352.4|3346.4|3352.9|3346.9|3351.9|3345.9|8
1656081180000|2022-06-24 14:33:00|3352.6|3346.6|3354.4|3348.4|3354.4|3348.4|3352.6|3346.6|6
1656081190000|2022-06-24 14:33:10|3354.6|3348.6|3356.1|3350.1|3356.1|3350.1|3354.6|3348.6|9
1656081200000|2022-06-24 14:33:20|3357.1|3351.1|3354.4|3348.4|3357.1|3351.1|3354.4|3348.4|8
1656081210000|2022-06-24 14:33:30|3354.1|3348.1|3354.4|3348.4|3355.4|3349.4|3354.1|3348.1|10
1656081220000|2022-06-24 14:33:40|3354.1|3348.1|3356.4|3350.4|3356.6|3350.6|3354.1|3348.1|8
1656081230000|2022-06-24 14:33:50|3357.4|3351.4|3360.6|3354.6|3360.6|3354.6|3357.1|3351.1|19
1656081240000|2022-06-24 14:34:00|3360.1|3354.1|3357.9|3351.9|3361.4|3355.4|3357.1|3351.1|16
1656081250000|2022-06-24 14:34:10|3357.4|3351.4|3353.9|3347.9|3357.4|3351.4|3351.9|3345.9|20
1656081260000|2022-06-24 14:34:20|3352.9|3346.9|3353.1|3347.1|3354.9|3348.9|3352.9|3346.9|13
1656081270000|2022-06-24 14:34:30|3353.4|3347.4|3350.4|3344.4|3353.4|3347.4|3350.4|3344.4|15
1656081280000|2022-06-24 14:34:40|3350.9|3344.9|3350.9|3344.9|3351.4|3345.4|3350.6|3344.6|9
1656081290000|2022-06-24 14:34:50|3350.6|3344.6|3348.4|3342.4|3350.6|3344.6|3347.6|3341.6|7
1656081300000|2022-06-24 14:35:00|3348.1|3342.1|3350.1|3344.1|3350.1|3344.1|3347.6|3341.6|11
1656081310000|2022-06-24 14:35:10|3350.4|3344.4|3351.1|3345.1|3351.9|3345.9|3350.4|3344.4|14
1656081320000|2022-06-24 14:35:20|3351.6|3345.6|3349.6|3343.6|3351.6|3345.6|3349.4|3343.4|13
1656081330000|2022-06-24 14:35:30|3349.1|3343.1|3348.4|3342.4|3349.1|3343.1|3347.4|3341.4|5
1656081340000|2022-06-24 14:35:40|3347.6|3341.6|3345.4|3339.4|3347.6|3341.6|3343.1|3337.1|11
1656081350000|2022-06-24 14:35:50|3345.6|3339.6|3346.6|3340.6|3346.6|3340.6|3345.6|3339.6|9
1656081360000|2022-06-24 14:36:00|3345.6|3339.6|3342.4|3336.4|3345.6|3339.6|3342.4|3336.4|13
1656081370000|2022-06-24 14:36:10|3343.6|3337.6|3340.9|3334.9|3343.9|3337.9|3340.6|3334.6|15
1656081380000|2022-06-24 14:36:20|3341.6|3335.6|3342.6|3336.6|3342.9|3336.9|3341.1|3335.1|12
1656081390000|2022-06-24 14:36:30|3343.6|3337.6|3343.6|3337.6|3344.1|3338.1|3342.9|3336.9|12
1656081400000|2022-06-24 14:36:40|3344.1|3338.1|3341.1|3335.1|3344.1|3338.1|3341.1|3335.1|16
1656081410000|2022-06-24 14:36:50|3340.9|3334.9|3339.4|3333.4|3340.9|3334.9|3339.4|3333.4|7
1656081420000|2022-06-24 14:37:00|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|1
1656081430000|2022-06-24 14:37:10|3339.6|3333.6|3339.9|3333.9|3340.1|3334.1|3339.6|3333.6|10
1656081440000|2022-06-24 14:37:20|3340.1|3334.1|3339.1|3333.1|3340.1|3334.1|3339.1|3333.1|4
1656081450000|2022-06-24 14:37:30|3339.4|3333.4|3339.1|3333.1|3339.4|3333.4|3339.1|3333.1|2
1656081460000|2022-06-24 14:37:40|3339.4|3333.4|3341.9|3335.9|3341.9|3335.9|3339.4|3333.4|4
1656081470000|2022-06-24 14:37:50|3342.1|3336.1|3345.1|3339.1|3345.1|3339.1|3342.1|3336.1|3
1656081480000|2022-06-24 14:38:00|3344.4|3338.4|3343.6|3337.6|3344.4|3338.4|3343.6|3337.6|2
1656081490000|2022-06-24 14:38:10|3343.9|3337.9|3343.4|3337.4|3343.9|3337.9|3343.4|3337.4|7
1656081500000|2022-06-24 14:38:20|3343.6|3337.6|3338.4|3332.4|3343.9|3337.9|3338.4|3332.4|11
1656081510000|2022-06-24 14:38:30|3337.6|3331.6|3337.4|3331.4|3337.6|3331.6|3337.4|3331.4|2
1656081520000|2022-06-24 14:38:40|3337.1|3331.1|3342.1|3336.1|3342.4|3336.4|3337.1|3331.1|9
1656081530000|2022-06-24 14:38:50|3342.4|3336.4|3343.1|3337.1|3343.4|3337.4|3342.4|3336.4|8
1656081540000|2022-06-24 14:39:00|3342.9|3336.9|3340.6|3334.6|3342.9|3336.9|3338.6|3332.6|11
1656081550000|2022-06-24 14:39:10|3341.6|3335.6|3342.6|3336.6|3343.1|3337.1|3341.6|3335.6|8
1656081560000|2022-06-24 14:39:20|3341.4|3335.4|3339.1|3333.1|3341.4|3335.4|3339.1|3333.1|7
1656081570000|2022-06-24 14:39:30|3339.6|3333.6|3337.1|3331.1|3339.6|3333.6|3336.6|3330.6|6
1656081580000|2022-06-24 14:39:40|3337.4|3331.4|3338.1|3332.1|3338.1|3332.1|3337.4|3331.4|3
1656081590000|2022-06-24 14:39:50|3337.9|3331.9|3340.1|3334.1|3340.1|3334.1|3337.9|3331.9|3
1656081600000|2022-06-24 14:40:00|3339.9|3333.9|3338.4|3332.4|3339.9|3333.9|3338.4|3332.4|2
1656081610000|2022-06-24 14:40:10|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|3335.9|3329.9|14
1656081620000|2022-06-24 14:40:20|3338.1|3332.1|3338.1|3332.1|3338.6|3332.6|3337.9|3331.9|11
1656081630000|2022-06-24 14:40:30|3337.9|3331.9|3336.9|3330.9|3337.9|3331.9|3336.9|3330.9|9
1656081640000|2022-06-24 14:40:40|3336.6|3330.6|3336.9|3330.9|3336.9|3330.9|3336.1|3330.1|6
1656081650000|2022-06-24 14:40:50|3337.4|3331.4|3336.9|3330.9|3337.4|3331.4|3336.9|3330.9|2
1656081660000|2022-06-24 14:41:00|3336.6|3330.6|3336.4|3330.4|3336.6|3330.6|3336.4|3330.4|4
1656081680000|2022-06-24 14:41:20|3336.1|3330.1|3335.6|3329.6|3336.1|3330.1|3335.6|3329.6|3
1656081690000|2022-06-24 14:41:30|3335.4|3329.4|3329.1|3323.1|3335.4|3329.4|3329.1|3323.1|11
1656081700000|2022-06-24 14:41:40|3328.9|3322.9|3333.1|3327.1|3333.9|3327.9|3328.9|3322.9|16
1656081710000|2022-06-24 14:41:50|3333.4|3327.4|3332.6|3326.6|3333.4|3327.4|3329.9|3323.9|13
1656081720000|2022-06-24 14:42:00|3332.9|3326.9|3332.6|3326.6|3333.4|3327.4|3332.4|3326.4|6
1656081730000|2022-06-24 14:42:10|3332.4|3326.4|3330.4|3324.4|3332.4|3326.4|3329.9|3323.9|9
1656081740000|2022-06-24 14:42:20|3330.9|3324.9|3333.1|3327.1|3333.4|3327.4|3330.9|3324.9|11
1656081750000|2022-06-24 14:42:30|3333.4|3327.4|3333.9|3327.9|3333.9|3327.9|3333.1|3327.1|8
1656081760000|2022-06-24 14:42:40|3334.4|3328.4|3339.4|3333.4|3339.4|3333.4|3334.4|3328.4|14
1656081770000|2022-06-24 14:42:50|3339.1|3333.1|3339.6|3333.6|3340.1|3334.1|3338.9|3332.9|9
1656081780000|2022-06-24 14:43:00|3339.1|3333.1|3340.4|3334.4|3340.6|3334.6|3338.9|3332.9|8
1656081790000|2022-06-24 14:43:10|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|3
1656081800000|2022-06-24 14:43:20|3339.9|3333.9|3336.4|3330.4|3339.9|3333.9|3336.4|3330.4|9
1656081820000|2022-06-24 14:43:40|3336.6|3330.6|3337.1|3331.1|3337.1|3331.1|3336.6|3330.6|3
1656081840000|2022-06-24 14:44:00|3336.9|3330.9|3336.9|3330.9|3337.1|3331.1|3336.6|3330.6|5
1656081850000|2022-06-24 14:44:10|3337.1|3331.1|3334.4|3328.4|3337.1|3331.1|3333.6|3327.6|9
1656081860000|2022-06-24 14:44:20|3333.4|3327.4|3334.9|3328.9|3336.4|3330.4|3333.4|3327.4|15
1656081870000|2022-06-24 14:44:30|3336.4|3330.4|3336.6|3330.6|3336.9|3330.9|3335.9|3329.9|8
1656081880000|2022-06-24 14:44:40|3336.1|3330.1|3336.9|3330.9|3336.9|3330.9|3336.1|3330.1|4
1656081890000|2022-06-24 14:44:50|3338.1|3332.1|3338.1|3332.1|3340.1|3334.1|3338.1|3332.1|12
1656081900000|2022-06-24 14:45:00|3337.6|3331.6|3338.1|3332.1|3338.1|3332.1|3337.1|3331.1|6
1656081910000|2022-06-24 14:45:10|3338.4|3332.4|3341.1|3335.1|3341.9|3335.9|3338.1|3332.1|6
1656081920000|2022-06-24 14:45:20|3340.4|3334.4|3341.4|3335.4|3341.9|3335.9|3340.4|3334.4|5
1656081930000|2022-06-24 14:45:30|3339.6|3333.6|3338.9|3332.9|3340.4|3334.4|3338.1|3332.1|16
1656081940000|2022-06-24 14:45:40|3340.4|3334.4|3341.1|3335.1|3341.6|3335.6|3340.4|3334.4|5
1656081950000|2022-06-24 14:45:50|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.1|3335.1|7
1656081960000|2022-06-24 14:46:00|3341.4|3335.4|3340.1|3334.1|3341.4|3335.4|3340.1|3334.1|6
1656081970000|2022-06-24 14:46:10|3340.4|3334.4|3340.9|3334.9|3341.6|3335.6|3340.4|3334.4|6
1656081980000|2022-06-24 14:46:20|3341.1|3335.1|3345.4|3339.4|3345.6|3339.6|3341.1|3335.1|6
1656081990000|2022-06-24 14:46:30|3345.6|3339.6|3347.1|3341.1|3347.4|3341.4|3345.6|3339.6|11
1656082000000|2022-06-24 14:46:40|3346.9|3340.9|3349.6|3343.6|3350.1|3344.1|3346.1|3340.1|18
1656082010000|2022-06-24 14:46:50|3350.4|3344.4|3347.9|3341.9|3350.4|3344.4|3347.1|3341.1|14
1656082020000|2022-06-24 14:47:00|3349.1|3343.1|3349.6|3343.6|3349.6|3343.6|3347.9|3341.9|16
1656082030000|2022-06-24 14:47:10|3349.9|3343.9|3353.4|3347.4|3353.9|3347.9|3349.9|3343.9|9
1656082040000|2022-06-24 14:47:20|3353.9|3347.9|3350.1|3344.1|3354.9|3348.9|3350.1|3344.1|12
1656082050000|2022-06-24 14:47:30|3350.4|3344.4|3353.1|3347.1|3355.1|3349.1|3350.4|3344.4|7
1656082060000|2022-06-24 14:47:40|3353.4|3347.4|3354.1|3348.1|3354.1|3348.1|3353.4|3347.4|3
1656082070000|2022-06-24 14:47:50|3353.6|3347.6|3347.9|3341.9|3353.6|3347.6|3347.9|3341.9|11
1656082080000|2022-06-24 14:48:00|3347.4|3341.4|3346.4|3340.4|3347.6|3341.6|3346.1|3340.1|9
1656082090000|2022-06-24 14:48:10|3346.1|3340.1|3345.6|3339.6|3346.9|3340.9|3343.6|3337.6|18
1656082100000|2022-06-24 14:48:20|3347.1|3341.1|3348.9|3342.9|3349.4|3343.4|3347.1|3341.1|20
1656082110000|2022-06-24 14:48:30|3352.1|3346.1|3352.6|3346.6|3353.4|3347.4|3348.9|3342.9|21
1656082120000|2022-06-24 14:48:40|3352.1|3346.1|3355|3349|3355|3349|3350.6|3344.6|21
1656082130000|2022-06-24 14:48:50|3354.9|3348.9|3354.9|3348.9|3356.3|3350.3|3354.6|3348.6|14
1656082140000|2022-06-24 14:49:00|3354.1|3348.1|3355.4|3349.4|3356.5|3350.5|3354.1|3348.1|12
1656082150000|2022-06-24 14:49:10|3356.5|3350.5|3359.5|3353.5|3359.8|3353.8|3354.4|3348.4|16
1656082160000|2022-06-24 14:49:20|3359.8|3353.8|3361|3355|3362.3|3356.3|3359.8|3353.8|15
1656082170000|2022-06-24 14:49:30|3360.5|3354.5|3362.8|3356.8|3363|3357|3359.8|3353.8|15
1656082180000|2022-06-24 14:49:40|3362|3356|3357.3|3351.3|3362.5|3356.5|3355.4|3349.4|21
1656082190000|2022-06-24 14:49:50|3357|3351|3357.3|3351.3|3357.3|3351.3|3357|3351|2
1656082200000|2022-06-24 14:50:00|3357.4|3351.4|3356.6|3350.6|3357.4|3351.4|3356.1|3350.1|6
1656082210000|2022-06-24 14:50:10|3356.9|3350.9|3357.9|3351.9|3357.9|3351.9|3356.9|3350.9|5
1656082220000|2022-06-24 14:50:20|3357.1|3351.1|3360.9|3354.9|3361.4|3355.4|3357.1|3351.1|10
1656082230000|2022-06-24 14:50:30|3360.4|3354.4|3360.6|3354.6|3360.9|3354.9|3360.1|3354.1|5
1656082240000|2022-06-24 14:50:40|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656082250000|2022-06-24 14:50:50|3362.6|3356.6|3366.1|3360.1|3366.1|3360.1|3362.6|3356.6|14
1656082260000|2022-06-24 14:51:00|3366.6|3360.6|3364.9|3358.9|3366.9|3360.9|3362.9|3356.9|15
1656082270000|2022-06-24 14:51:10|3365.3|3359.3|3366.4|3360.4|3367.4|3361.4|3365.3|3359.3|17
1656082280000|2022-06-24 14:51:20|3366.6|3360.6|3367.1|3361.1|3367.6|3361.6|3366.4|3360.4|13
1656082290000|2022-06-24 14:51:30|3366.6|3360.6|3367.4|3361.4|3367.9|3361.9|3366.4|3360.4|18
1656082300000|2022-06-24 14:51:40|3367.1|3361.1|3369.9|3363.9|3370.9|3364.9|3367.1|3361.1|12
1656082310000|2022-06-24 14:51:50|3369.6|3363.6|3370.4|3364.4|3371.4|3365.4|3369.1|3363.1|7
1656082320000|2022-06-24 14:52:00|3370.1|3364.1|3370.1|3364.1|3370.9|3364.9|3367.9|3361.9|15
1656082330000|2022-06-24 14:52:10|3369.9|3363.9|3367.4|3361.4|3371.1|3365.1|3366.1|3360.1|24
1656082340000|2022-06-24 14:52:20|3367.1|3361.1|3361.4|3355.4|3367.4|3361.4|3361.1|3355.1|20
1656082350000|2022-06-24 14:52:30|3360.9|3354.9|3359.6|3353.6|3360.9|3354.9|3358.6|3352.6|11
1656082360000|2022-06-24 14:52:40|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3356.4|3350.4|17
1656082370000|2022-06-24 14:52:50|3358.9|3352.9|3356.1|3350.1|3358.9|3352.9|3356.1|3350.1|14
1656082380000|2022-06-24 14:53:00|3356.4|3350.4|3355.9|3349.9|3356.4|3350.4|3351.9|3345.9|16
1656082390000|2022-06-24 14:53:10|3356.4|3350.4|3355.4|3349.4|3356.4|3350.4|3355.4|3349.4|3
1656082400000|2022-06-24 14:53:20|3356.1|3350.1|3348.6|3342.6|3356.1|3350.1|3348.6|3342.6|15
1656082410000|2022-06-24 14:53:30|3348.9|3342.9|3351.4|3345.4|3353.9|3347.9|3348.9|3342.9|7
1656082420000|2022-06-24 14:53:40|3351.1|3345.1|3355.6|3349.6|3355.6|3349.6|3351.1|3345.1|9
1656082430000|2022-06-24 14:53:50|3355.9|3349.9|3360.4|3354.4|3360.4|3354.4|3355.9|3349.9|12
1656082440000|2022-06-24 14:54:00|3359.6|3353.6|3351.9|3345.9|3359.6|3353.6|3351.9|3345.9|16
1656082450000|2022-06-24 14:54:10|3351.6|3345.6|3348.9|3342.9|3351.9|3345.9|3348.9|3342.9|7
1656082460000|2022-06-24 14:54:20|3348.6|3342.6|3350.1|3344.1|3351.1|3345.1|3348.6|3342.6|9
1656082470000|2022-06-24 14:54:30|3349.9|3343.9|3351.6|3345.6|3351.6|3345.6|3349.4|3343.4|8
1656082480000|2022-06-24 14:54:40|3352.1|3346.1|3354.1|3348.1|3354.6|3348.6|3352.1|3346.1|16
1656082490000|2022-06-24 14:54:50|3353.9|3347.9|3354.4|3348.4|3355.9|3349.9|3353.4|3347.4|13
1656082500000|2022-06-24 14:55:00|3354.1|3348.1|3349.1|3343.1|3354.4|3348.4|3349.1|3343.1|14
1656082510000|2022-06-24 14:55:10|3348.6|3342.6|3350.9|3344.9|3350.9|3344.9|3348.4|3342.4|8
1656082520000|2022-06-24 14:55:20|3351.4|3345.4|3352.4|3346.4|3352.6|3346.6|3351.4|3345.4|13
1656082530000|2022-06-24 14:55:30|3352.1|3346.1|3349.6|3343.6|3352.9|3346.9|3349.4|3343.4|12
1656082540000|2022-06-24 14:55:40|3349.4|3343.4|3350.1|3344.1|3350.1|3344.1|3349.4|3343.4|3
1656082550000|2022-06-24 14:55:50|3349.9|3343.9|3350.6|3344.6|3351.4|3345.4|3349.6|3343.6|6
1656082560000|2022-06-24 14:56:00|3350.4|3344.4|3351.1|3345.1|3351.1|3345.1|3350.4|3344.4|4
1656082570000|2022-06-24 14:56:10|3351.4|3345.4|3354.6|3348.6|3354.6|3348.6|3351.4|3345.4|13
1656082580000|2022-06-24 14:56:20|3354.9|3348.9|3355.9|3349.9|3356.1|3350.1|3354.4|3348.4|13
1656082590000|2022-06-24 14:56:30|3355.6|3349.6|3350.1|3344.1|3355.6|3349.6|3350.1|3344.1|4
1656082600000|2022-06-24 14:56:40|3349.9|3343.9|3348.1|3342.1|3349.9|3343.9|3348.1|3342.1|9
1656082610000|2022-06-24 14:56:50|3347.6|3341.6|3347.6|3341.6|3347.9|3341.9|3346.4|3340.4|11
1656082620000|2022-06-24 14:57:00|3347.4|3341.4|3353.9|3347.9|3353.9|3347.9|3346.4|3340.4|15
1656082630000|2022-06-24 14:57:10|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3354.1|3348.1|8
1656082640000|2022-06-24 14:57:20|3355.6|3349.6|3358.1|3352.1|3358.1|3352.1|3355.6|3349.6|7
1656082650000|2022-06-24 14:57:30|3357.9|3351.9|3355.1|3349.1|3357.9|3351.9|3354.4|3348.4|12
1656082660000|2022-06-24 14:57:40|3354.9|3348.9|3352.6|3346.6|3354.9|3348.9|3352.6|3346.6|10
1656082670000|2022-06-24 14:57:50|3352.4|3346.4|3352.1|3346.1|3352.4|3346.4|3351.9|3345.9|4
1656082680000|2022-06-24 14:58:00|3352.9|3346.9|3356.4|3350.4|3356.4|3350.4|3352.4|3346.4|7
1656082690000|2022-06-24 14:58:10|3356.1|3350.1|3354.4|3348.4|3356.1|3350.1|3354.1|3348.1|6
1656082700000|2022-06-24 14:58:20|3354.1|3348.1|3352.9|3346.9|3354.1|3348.1|3352.9|3346.9|8
1656082710000|2022-06-24 14:58:30|3352.4|3346.4|3352.4|3346.4|3352.9|3346.9|3352.4|3346.4|5
1656082720000|2022-06-24 14:58:40|3351.4|3345.4|3351.1|3345.1|3351.4|3345.4|3351.1|3345.1|2
1656082730000|2022-06-24 14:58:50|3352.4|3346.4|3350.1|3344.1|3352.4|3346.4|3349.6|3343.6|9
1656082740000|2022-06-24 14:59:00|3349.6|3343.6|3352.4|3346.4|3352.4|3346.4|3349.6|3343.6|9
1656082750000|2022-06-24 14:59:10|3351.9|3345.9|3353.9|3347.9|3354.1|3348.1|3351.6|3345.6|6
1656082760000|2022-06-24 14:59:20|3354.4|3348.4|3356|3350|3356|3350|3354.4|3348.4|5
1656082770000|2022-06-24 14:59:30|3354.6|3348.6|3356.9|3350.9|3356.9|3350.9|3354.6|3348.6|9
1656082780000|2022-06-24 14:59:40|3357.1|3351.1|3359.9|3353.9|3360.4|3354.4|3357.1|3351.1|10
1656082790000|2022-06-24 14:59:50|3360.1|3354.1|3360.4|3354.4|3361.6|3355.6|3360.1|3354.1|12
1656082800000|2022-06-24 15:00:00|3360.6|3354.6|3364|3358|3364.5|3358.5|3359.6|3353.6|17
1656082810000|2022-06-24 15:00:10|3363.4|3357.4|3361.9|3355.9|3364.1|3358.1|3361.6|3355.6|9
1656082820000|2022-06-24 15:00:20|3362.4|3356.4|3360.9|3354.9|3362.4|3356.4|3360.9|3354.9|6
1656082830000|2022-06-24 15:00:30|3361.1|3355.1|3361.1|3355.1|3361.9|3355.9|3361.1|3355.1|5
1656082840000|2022-06-24 15:00:40|3360.9|3354.9|3360.9|3354.9|3361.6|3355.6|3360.9|3354.9|14
1656082850000|2022-06-24 15:00:50|3360.6|3354.6|3362.1|3356.1|3363.1|3357.1|3360.6|3354.6|24
1656082860000|2022-06-24 15:01:00|3363.1|3357.1|3361.6|3355.6|3363.1|3357.1|3361.1|3355.1|15
1656082870000|2022-06-24 15:01:10|3361.9|3355.9|3364.6|3358.6|3364.6|3358.6|3361.1|3355.1|8
1656082880000|2022-06-24 15:01:20|3364.4|3358.4|3364.1|3358.1|3365.4|3359.4|3363.9|3357.9|19
1656082890000|2022-06-24 15:01:30|3364.6|3358.6|3364.9|3358.9|3364.9|3358.9|3364.6|3358.6|2
1656082900000|2022-06-24 15:01:40|3364.6|3358.6|3362.1|3356.1|3364.6|3358.6|3362.1|3356.1|6
1656082910000|2022-06-24 15:01:50|3362.4|3356.4|3361.4|3355.4|3362.4|3356.4|3361.4|3355.4|3
1656082920000|2022-06-24 15:02:00|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656082930000|2022-06-24 15:02:10|3361.1|3355.1|3363.4|3357.4|3363.4|3357.4|3361.1|3355.1|5
1656082940000|2022-06-24 15:02:20|3363.1|3357.1|3362.4|3356.4|3363.6|3357.6|3362.4|3356.4|7
1656082950000|2022-06-24 15:02:30|3361.9|3355.9|3361.4|3355.4|3361.9|3355.9|3360.9|3354.9|5
1656082960000|2022-06-24 15:02:40|3361.6|3355.6|3361.8|3355.8|3362.1|3356.1|3361.4|3355.4|6
1656082970000|2022-06-24 15:02:50|3362.9|3356.9|3362.3|3356.3|3362.9|3356.9|3362.3|3356.3|2
1656082980000|2022-06-24 15:03:00|3363|3357|3365.6|3359.6|3366.6|3360.6|3363|3357|6
1656082990000|2022-06-24 15:03:10|3366.4|3360.4|3365.9|3359.9|3366.4|3360.4|3365.4|3359.4|4
1656083000000|2022-06-24 15:03:20|3366.1|3360.1|3366.9|3360.9|3367.4|3361.4|3366.1|3360.1|8
1656083010000|2022-06-24 15:03:30|3366.6|3360.6|3368.9|3362.9|3369.4|3363.4|3366.1|3360.1|7
1656083020000|2022-06-24 15:03:40|3369.4|3363.4|3371.9|3365.9|3371.9|3365.9|3368.1|3362.1|14
1656083030000|2022-06-24 15:03:50|3372.1|3366.1|3372.4|3366.4|3372.4|3366.4|3371.1|3365.1|6
1656083040000|2022-06-24 15:04:00|3372.6|3366.6|3378.6|3372.6|3378.6|3372.6|3372.6|3366.6|16
1656083050000|2022-06-24 15:04:10|3378.4|3372.4|3373.1|3367.1|3378.4|3372.4|3373.1|3367.1|16
1656083060000|2022-06-24 15:04:20|3372.9|3366.9|3372.6|3366.6|3372.9|3366.9|3372.1|3366.1|7
1656083070000|2022-06-24 15:04:30|3372.9|3366.9|3372.9|3366.9|3372.9|3366.9|3372.9|3366.9|1
1656083080000|2022-06-24 15:04:40|3373.1|3367.1|3374.1|3368.1|3375.1|3369.1|3373.1|3367.1|8
1656083090000|2022-06-24 15:04:50|3373.9|3367.9|3373.6|3367.6|3373.9|3367.9|3373.6|3367.6|2
1656083100000|2022-06-24 15:05:00|3373.9|3367.9|3372.1|3366.1|3373.9|3367.9|3372.1|3366.1|5
1656083110000|2022-06-24 15:05:10|3372.9|3366.9|3373.6|3367.6|3373.6|3367.6|3372.6|3366.6|7
1656083120000|2022-06-24 15:05:20|3375.4|3369.4|3376.4|3370.4|3376.4|3370.4|3374.6|3368.6|11
1656083130000|2022-06-24 15:05:30|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656083140000|2022-06-24 15:05:40|3376.4|3370.4|3376.4|3370.4|3377.6|3371.6|3376.4|3370.4|9
1656083150000|2022-06-24 15:05:50|3376.1|3370.1|3377.6|3371.6|3377.9|3371.9|3376.1|3370.1|6
1656083160000|2022-06-24 15:06:00|3377.4|3371.4|3376.6|3370.6|3377.9|3371.9|3376.4|3370.4|9
1656083170000|2022-06-24 15:06:10|3377.1|3371.1|3377.6|3371.6|3377.6|3371.6|3377.1|3371.1|3
1656083180000|2022-06-24 15:06:20|3377.4|3371.4|3379.4|3373.4|3379.4|3373.4|3377.1|3371.1|6
1656083190000|2022-06-24 15:06:30|3379.6|3373.6|3380.6|3374.6|3381.4|3375.4|3379.6|3373.6|10
1656083200000|2022-06-24 15:06:40|3379.4|3373.4|3378.9|3372.9|3379.4|3373.4|3378.9|3372.9|3
1656083210000|2022-06-24 15:06:50|3379.4|3373.4|3381.1|3375.1|3381.1|3375.1|3379.4|3373.4|7
1656083220000|2022-06-24 15:07:00|3381.4|3375.4|3380.1|3374.1|3381.9|3375.9|3380.1|3374.1|13
1656083230000|2022-06-24 15:07:10|3379.6|3373.6|3378.4|3372.4|3379.6|3373.6|3377.6|3371.6|9
1656083240000|2022-06-24 15:07:20|3378.1|3372.1|3379.1|3373.1|3379.1|3373.1|3377.6|3371.6|19
1656083250000|2022-06-24 15:07:30|3379.4|3373.4|3379.4|3373.4|3379.6|3373.6|3379.4|3373.4|3
1656083260000|2022-06-24 15:07:40|3379.6|3373.6|3379.9|3373.9|3379.9|3373.9|3379.6|3373.6|2
1656083270000|2022-06-24 15:07:50|3380.1|3374.1|3380.4|3374.4|3380.4|3374.4|3380.1|3374.1|2
1656083280000|2022-06-24 15:08:00|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3379.6|3373.6|3
1656083290000|2022-06-24 15:08:10|3380.4|3374.4|3379.9|3373.9|3380.4|3374.4|3379.9|3373.9|2
1656083310000|2022-06-24 15:08:30|3379.6|3373.6|3376.1|3370.1|3379.6|3373.6|3376.1|3370.1|10
1656083320000|2022-06-24 15:08:40|3375.9|3369.9|3374.9|3368.9|3376.4|3370.4|3374.9|3368.9|5
1656083330000|2022-06-24 15:08:50|3374.1|3368.1|3375.1|3369.1|3375.1|3369.1|3374.1|3368.1|4
1656083340000|2022-06-24 15:09:00|3375.6|3369.6|3377.9|3371.9|3377.9|3371.9|3375.6|3369.6|8
1656083350000|2022-06-24 15:09:10|3378.1|3372.1|3377.1|3371.1|3378.4|3372.4|3376.9|3370.9|5
1656083360000|2022-06-24 15:09:20|3376.9|3370.9|3375.1|3369.1|3376.9|3370.9|3375.1|3369.1|7
1656083370000|2022-06-24 15:09:30|3374.9|3368.9|3374.4|3368.4|3375.1|3369.1|3373.9|3367.9|9
1656083380000|2022-06-24 15:09:40|3374.1|3368.1|3372.5|3366.5|3374.6|3368.6|3369.5|3355|9
1656083390000|2022-06-24 15:09:50|3371.8|3365.8|3369.5|3363.5|3371.8|3365.8|3369.5|3363.5|7
1656083400000|2022-06-24 15:10:00|3369.8|3363.8|3369.8|3363.8|3373.3|3367.3|3369.8|3363.8|11
1656083410000|2022-06-24 15:10:10|3369.5|3363.5|3369.9|3363.9|3370.9|3364.9|3369.5|3363.5|8
1656083420000|2022-06-24 15:10:20|3370.8|3364.8|3373.3|3367.3|3373.3|3367.3|3370.8|3364.8|3
1656083430000|2022-06-24 15:10:30|3373.5|3367.5|3373.8|3367.8|3374.3|3368.3|3373.5|3367.5|4
1656083440000|2022-06-24 15:10:40|3373.3|3367.3|3372.3|3366.3|3373.3|3367.3|3372.3|3366.3|4
1656083450000|2022-06-24 15:10:50|3372|3366|3372.6|3366.6|3373.4|3367.4|3371.6|3365.6|7
1656083460000|2022-06-24 15:11:00|3373.4|3367.4|3372.1|3366.1|3373.4|3367.4|3372.1|3366.1|5
1656083470000|2022-06-24 15:11:10|3372|3366|3373.1|3367.1|3373.1|3367.1|3372|3366|4
1656083480000|2022-06-24 15:11:20|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|1
1656083490000|2022-06-24 15:11:30|3373.1|3367.1|3372.1|3366.1|3373.1|3367.1|3372.1|3366.1|2
1656083500000|2022-06-24 15:11:40|3372.4|3366.4|3375.6|3369.6|3375.6|3369.6|3372.4|3366.4|4
1656083510000|2022-06-24 15:11:50|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|1
1656083520000|2022-06-24 15:12:00|3374.6|3368.6|3374.6|3368.6|3375.1|3369.1|3374.6|3368.6|4
1656083530000|2022-06-24 15:12:10|3374.9|3368.9|3375.6|3369.6|3376.4|3370.4|3374.9|3368.9|6
1656083550000|2022-06-24 15:12:30|3375.9|3369.9|3375.9|3369.9|3376.1|3370.1|3375.9|3369.9|3
1656083560000|2022-06-24 15:12:40|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|1
1656083570000|2022-06-24 15:12:50|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3375.9|3369.9|4
1656083580000|2022-06-24 15:13:00|3375.9|3369.9|3373.1|3367.1|3375.9|3369.9|3372.9|3366.9|5
1656083600000|2022-06-24 15:13:20|3372.9|3366.9|3372.6|3366.6|3372.9|3366.9|3372.6|3366.6|4
1656083620000|2022-06-24 15:13:40|3372.4|3366.4|3372.1|3366.1|3372.4|3366.4|3371.9|3365.9|4
1656083640000|2022-06-24 15:14:00|3372.6|3366.6|3373.9|3367.9|3375.6|3369.6|3372.6|3366.6|8
1656083650000|2022-06-24 15:14:10|3374.4|3368.4|3374.6|3368.6|3374.9|3368.9|3374.4|3368.4|3
1656083660000|2022-06-24 15:14:20|3374.1|3368.1|3372.9|3366.9|3374.1|3368.1|3372.6|3366.6|6
1656083680000|2022-06-24 15:14:40|3373.1|3367.1|3372.9|3366.9|3373.1|3367.1|3372.4|3366.4|4
1656083690000|2022-06-24 15:14:50|3373.1|3367.1|3373.6|3367.6|3373.6|3367.6|3373.1|3367.1|5
1656083700000|2022-06-24 15:15:00|3374.9|3368.9|3374.1|3368.1|3375.1|3369.1|3374.1|3368.1|6
1656083710000|2022-06-24 15:15:10|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|1
1656083740000|2022-06-24 15:15:40|3373.6|3367.6|3374.1|3368.1|3374.1|3368.1|3373.6|3367.6|3
1656083750000|2022-06-24 15:15:50|3374.9|3368.9|3376.1|3370.1|3376.1|3370.1|3374.9|3368.9|3
1656083760000|2022-06-24 15:16:00|3375.9|3369.9|3374.9|3368.9|3375.9|3369.9|3374.9|3368.9|2
1656083770000|2022-06-24 15:16:10|3375.1|3369.1|3374.9|3368.9|3375.1|3369.1|3374.9|3368.9|2
1656083790000|2022-06-24 15:16:30|3374.4|3368.4|3374.1|3368.1|3374.4|3368.4|3374.1|3368.1|2
1656083820000|2022-06-24 15:17:00|3374.9|3368.9|3376.1|3370.1|3376.1|3370.1|3374.9|3368.9|3
1656083830000|2022-06-24 15:17:10|3376.4|3370.4|3377.9|3371.9|3377.9|3371.9|3376.4|3370.4|3
1656083840000|2022-06-24 15:17:20|3378.1|3372.1|3379.6|3373.6|3379.6|3373.6|3378.1|3372.1|10
1656083850000|2022-06-24 15:17:30|3379.9|3373.9|3377.9|3371.9|3381.4|3375.4|3377.9|3371.9|12
1656083860000|2022-06-24 15:17:40|3377.6|3371.6|3377.1|3371.1|3377.6|3371.6|3377.1|3371.1|3
1656083870000|2022-06-24 15:17:50|3377.4|3371.4|3377.6|3371.6|3377.6|3371.6|3377.4|3371.4|8
1656083880000|2022-06-24 15:18:00|3377.9|3371.9|3378.4|3372.4|3379.1|3373.1|3377.1|3371.1|12
1656083890000|2022-06-24 15:18:10|3378.1|3372.1|3378.6|3372.6|3378.6|3372.6|3377.6|3371.6|8
1656083900000|2022-06-24 15:18:20|3379.1|3373.1|3378.9|3372.9|3379.1|3373.1|3378.6|3372.6|6
1656083920000|2022-06-24 15:18:40|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|3
1656083940000|2022-06-24 15:19:00|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656083950000|2022-06-24 15:19:10|3378.6|3372.6|3380.6|3374.6|3381.4|3375.4|3378.6|3372.6|6
1656083960000|2022-06-24 15:19:20|3380.9|3374.9|3381.6|3375.6|3381.6|3375.6|3380.6|3374.6|10
1656083970000|2022-06-24 15:19:30|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656083980000|2022-06-24 15:19:40|3381.6|3375.6|3380.6|3374.6|3381.6|3375.6|3380.6|3374.6|3
1656083990000|2022-06-24 15:19:50|3380.4|3374.4|3380.9|3374.9|3380.9|3374.9|3380.4|3374.4|3
1656084000000|2022-06-24 15:20:00|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.4|3374.4|2
1656084010000|2022-06-24 15:20:10|3380.1|3374.1|3380.4|3374.4|3380.6|3374.6|3379.9|3373.9|5
1656084020000|2022-06-24 15:20:20|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.4|3374.4|2
1656084030000|2022-06-24 15:20:30|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3379.9|3373.9|6
1656084040000|2022-06-24 15:20:40|3380.1|3374.1|3380.6|3374.6|3380.6|3374.6|3380.1|3374.1|3
1656084050000|2022-06-24 15:20:50|3380.9|3374.9|3382.1|3376.1|3382.1|3376.1|3380.9|3374.9|3
1656084060000|2022-06-24 15:21:00|3382.4|3376.4|3388.1|3382.1|3388.4|3382.4|3382.4|3376.4|11
1656084070000|2022-06-24 15:21:10|3387.4|3381.4|3387.4|3381.4|3388.1|3382.1|3387.4|3381.4|7
1656084080000|2022-06-24 15:21:20|3387.6|3381.6|3386.6|3380.6|3387.6|3381.6|3385.6|3379.6|6
1656084090000|2022-06-24 15:21:30|3386.9|3380.9|3388.4|3382.4|3388.4|3382.4|3386.9|3380.9|4
1656084100000|2022-06-24 15:21:40|3388.1|3382.1|3386.6|3380.6|3388.1|3382.1|3386.6|3380.6|8
1656084110000|2022-06-24 15:21:50|3387.4|3381.4|3388.4|3382.4|3388.4|3382.4|3387.1|3381.1|5
1656084120000|2022-06-24 15:22:00|3388.1|3382.1|3388.4|3382.4|3388.4|3382.4|3388.1|3382.1|4
1656084130000|2022-06-24 15:22:10|3388.1|3382.1|3388.6|3382.6|3388.6|3382.6|3386.1|3380.1|11
1656084140000|2022-06-24 15:22:20|3387.6|3381.6|3388.4|3382.4|3388.4|3382.4|3387.6|3381.6|4
1656084160000|2022-06-24 15:22:40|3388.1|3382.1|3388.6|3382.6|3388.6|3382.6|3388.1|3382.1|3
1656084180000|2022-06-24 15:23:00|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|1
1656084230000|2022-06-24 15:23:50|3388.6|3382.6|3388.6|3382.6|3389.4|3383.4|3388.6|3382.6|5
1656084240000|2022-06-24 15:24:00|3388.4|3382.4|3388.9|3382.9|3388.9|3382.9|3388.4|3382.4|3
1656084250000|2022-06-24 15:24:10|3388.4|3382.4|3387.9|3381.9|3388.4|3382.4|3387.9|3381.9|3
1656084260000|2022-06-24 15:24:20|3388.4|3382.4|3389.1|3383.1|3389.1|3383.1|3387.9|3381.9|5
1656084270000|2022-06-24 15:24:30|3388.9|3382.9|3388.1|3382.1|3388.9|3382.9|3387.9|3381.9|12
1656084280000|2022-06-24 15:24:40|3387.9|3381.9|3388.1|3382.1|3388.1|3382.1|3387.9|3381.9|4
1656084290000|2022-06-24 15:24:50|3387.9|3381.9|3388.9|3382.9|3389.1|3383.1|3387.9|3381.9|9
1656084300000|2022-06-24 15:25:00|3389.4|3383.4|3388.4|3382.4|3390.1|3384.1|3387.4|3381.4|7
1656084310000|2022-06-24 15:25:10|3388.1|3382.1|3383.9|3377.9|3388.4|3382.4|3383.9|3377.9|6
1656084320000|2022-06-24 15:25:20|3382.9|3376.9|3380.8|3374.8|3382.9|3376.9|3380.8|3374.8|4
1656084330000|2022-06-24 15:25:30|3381.3|3375.3|3382.1|3376.1|3382.1|3376.1|3380.4|3374.4|9
1656084340000|2022-06-24 15:25:40|3379.6|3373.6|3377.9|3371.9|3379.9|3373.9|3377.9|3371.9|9
1656084350000|2022-06-24 15:25:50|3377.6|3371.6|3378.9|3372.9|3379.6|3373.6|3377.6|3371.6|8
1656084360000|2022-06-24 15:26:00|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.1|3372.1|4
1656084370000|2022-06-24 15:26:10|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3378.1|3372.1|2
1656084380000|2022-06-24 15:26:20|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3378.1|3372.1|2
1656084390000|2022-06-24 15:26:30|3378.1|3372.1|3377.4|3371.4|3378.1|3372.1|3377.4|3371.4|3
1656084400000|2022-06-24 15:26:40|3377.1|3371.1|3377.6|3371.6|3377.6|3371.6|3377.1|3371.1|3
1656084410000|2022-06-24 15:26:50|3377.4|3371.4|3375.6|3369.6|3377.4|3371.4|3374.4|3368.4|8
1656084420000|2022-06-24 15:27:00|3375.4|3369.4|3377.6|3371.6|3377.9|3371.9|3375.1|3369.1|7
1656084430000|2022-06-24 15:27:10|3377.9|3371.9|3377.1|3371.1|3378.9|3372.9|3376.4|3370.4|8
1656084440000|2022-06-24 15:27:20|3377.4|3371.4|3377.6|3371.6|3377.6|3371.6|3377.4|3371.4|2
1656084450000|2022-06-24 15:27:30|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656084460000|2022-06-24 15:27:40|3377.1|3371.1|3379.1|3373.1|3379.1|3373.1|3377.1|3371.1|10
1656084480000|2022-06-24 15:28:00|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|1
1656084490000|2022-06-24 15:28:10|3377.1|3371.1|3376.6|3370.6|3377.1|3371.1|3376.6|3370.6|3
1656084500000|2022-06-24 15:28:20|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656084510000|2022-06-24 15:28:30|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|1
1656084520000|2022-06-24 15:28:40|3377.6|3371.6|3378.6|3372.6|3378.6|3372.6|3377.6|3371.6|2
1656084530000|2022-06-24 15:28:50|3378.9|3372.9|3378.4|3372.4|3378.9|3372.9|3378.4|3372.4|3
1656084540000|2022-06-24 15:29:00|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656084570000|2022-06-24 15:29:30|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3377.4|3371.4|5
1656084580000|2022-06-24 15:29:40|3378.4|3372.4|3377.9|3371.9|3378.4|3372.4|3377.9|3371.9|3
1656084590000|2022-06-24 15:29:50|3378.1|3372.1|3377.4|3371.4|3379.1|3373.1|3376.9|3370.9|9
1656084600000|2022-06-24 15:30:00|3377.6|3371.6|3377.4|3371.4|3378.1|3372.1|3377.1|3371.1|6
1656084610000|2022-06-24 15:30:10|3377.6|3371.6|3377.6|3371.6|3378.9|3372.9|3377.6|3371.6|9
1656084620000|2022-06-24 15:30:20|3377.4|3371.4|3378.1|3372.1|3378.1|3372.1|3377.4|3371.4|4
1656084630000|2022-06-24 15:30:30|3378.4|3372.4|3381.1|3375.1|3381.4|3375.4|3378.4|3372.4|7
1656084640000|2022-06-24 15:30:40|3381.4|3375.4|3384.4|3378.4|3384.4|3378.4|3381.1|3375.1|9
1656084650000|2022-06-24 15:30:50|3384.6|3378.6|3383.6|3377.6|3384.9|3378.9|3383.1|3377.1|10
1656084660000|2022-06-24 15:31:00|3383.9|3377.9|3381.9|3375.9|3383.9|3377.9|3381.9|3375.9|6
1656084670000|2022-06-24 15:31:10|3382.1|3376.1|3381.4|3375.4|3383.1|3377.1|3381.4|3375.4|10
1656084680000|2022-06-24 15:31:20|3382.1|3376.1|3382.6|3376.6|3382.6|3376.6|3381.9|3375.9|6
1656084690000|2022-06-24 15:31:30|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|3
1656084700000|2022-06-24 15:31:40|3382.9|3376.9|3381.6|3375.6|3382.9|3376.9|3381.4|3375.4|7
1656084710000|2022-06-24 15:31:50|3381.9|3375.9|3383.4|3377.4|3383.9|3377.9|3381.9|3375.9|7
1656084720000|2022-06-24 15:32:00|3383.1|3377.1|3382.9|3376.9|3383.1|3377.1|3382.9|3376.9|4
1656084730000|2022-06-24 15:32:10|3382.6|3376.6|3380.6|3374.6|3382.6|3376.6|3380.6|3374.6|4
1656084740000|2022-06-24 15:32:20|3381.6|3375.6|3379.9|3373.9|3381.6|3375.6|3379.4|3373.4|5
1656084750000|2022-06-24 15:32:30|3378.9|3372.9|3379.6|3373.6|3379.9|3373.9|3377.9|3371.9|8
1656084760000|2022-06-24 15:32:40|3379.4|3373.4|3378.6|3372.6|3379.4|3373.4|3378.6|3372.6|4
1656084770000|2022-06-24 15:32:50|3378.4|3372.4|3377.6|3371.6|3378.4|3372.4|3377.4|3371.4|4
1656084780000|2022-06-24 15:33:00|3377.9|3371.9|3378.6|3372.6|3378.6|3372.6|3377.9|3371.9|4
1656084790000|2022-06-24 15:33:10|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3377.4|3371.4|7
1656084800000|2022-06-24 15:33:20|3378.4|3372.4|3377.9|3371.9|3378.4|3372.4|3377.9|3371.9|3
1656084810000|2022-06-24 15:33:30|3378.1|3372.1|3380.4|3374.4|3380.4|3374.4|3378.1|3372.1|8
1656084820000|2022-06-24 15:33:40|3380.6|3374.6|3380.6|3374.6|3380.6|3374.6|3380.4|3374.4|3
1656084830000|2022-06-24 15:33:50|3380.4|3374.4|3378.9|3372.9|3380.4|3374.4|3378.9|3372.9|3
1656084840000|2022-06-24 15:34:00|3378.6|3372.6|3379.4|3373.4|3379.4|3373.4|3377.9|3371.9|4
1656084850000|2022-06-24 15:34:10|3379.1|3373.1|3378.6|3372.6|3379.1|3373.1|3378.4|3372.4|3
1656084860000|2022-06-24 15:34:20|3378.4|3372.4|3377.6|3371.6|3378.4|3372.4|3377.1|3371.1|7
1656084870000|2022-06-24 15:34:30|3377.4|3371.4|3377.1|3371.1|3377.4|3371.4|3377.1|3371.1|4
1656084880000|2022-06-24 15:34:40|3376.9|3370.9|3377.4|3371.4|3378.1|3372.1|3376.8|3370.8|13
1656084890000|2022-06-24 15:34:50|3378.4|3372.4|3377.6|3371.6|3378.4|3372.4|3377.1|3371.1|18
1656084900000|2022-06-24 15:35:00|3377.9|3371.9|3378.4|3372.4|3378.6|3372.6|3376.4|3370.4|16
1656084910000|2022-06-24 15:35:10|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.4|3372.4|2
1656084920000|2022-06-24 15:35:20|3378.1|3372.1|3377.6|3371.6|3378.1|3372.1|3377.6|3371.6|5
1656084930000|2022-06-24 15:35:30|3377.4|3371.4|3377.6|3371.6|3378.4|3372.4|3377.4|3371.4|9
1656084940000|2022-06-24 15:35:40|3377.4|3371.4|3377.6|3371.6|3377.9|3371.9|3375.3|3369.3|7
1656084950000|2022-06-24 15:35:50|3377.4|3371.4|3377.4|3371.4|3378.1|3372.1|3376.9|3370.9|11
1656084960000|2022-06-24 15:36:00|3377.1|3371.1|3377.4|3371.4|3377.6|3371.6|3376.9|3370.9|8
1656084970000|2022-06-24 15:36:10|3377.1|3371.1|3377.4|3371.4|3377.4|3371.4|3377.1|3371.1|2
1656084980000|2022-06-24 15:36:20|3376.9|3370.9|3376.1|3370.1|3377.4|3371.4|3376.1|3370.1|11
1656084990000|2022-06-24 15:36:30|3376.9|3370.9|3376.1|3370.1|3376.9|3370.9|3376.1|3370.1|6
1656085000000|2022-06-24 15:36:40|3375.6|3369.6|3374.6|3368.6|3376.4|3370.4|3374.6|3368.6|10
1656085010000|2022-06-24 15:36:50|3374.4|3368.4|3373.1|3367.1|3374.4|3368.4|3372.9|3366.9|6
1656085020000|2022-06-24 15:37:00|3372.6|3366.6|3372.9|3366.9|3372.9|3366.9|3372.4|3366.4|7
1656085030000|2022-06-24 15:37:10|3372.6|3366.6|3372.4|3366.4|3372.9|3366.9|3372.4|3366.4|4
1656085040000|2022-06-24 15:37:20|3371.4|3365.4|3371.6|3365.6|3371.6|3365.6|3371.4|3365.4|2
1656085050000|2022-06-24 15:37:30|3371.4|3365.4|3370.1|3364.1|3371.4|3365.4|3370.1|3364.1|2
1656085060000|2022-06-24 15:37:40|3369.9|3363.9|3370.9|3364.9|3370.9|3364.9|3369.9|3363.9|4
1656085070000|2022-06-24 15:37:50|3372.1|3366.1|3373.1|3367.1|3373.1|3367.1|3372.1|3366.1|4
1656085080000|2022-06-24 15:38:00|3373.4|3367.4|3375.1|3369.1|3375.1|3369.1|3373.4|3367.4|2
1656085090000|2022-06-24 15:38:10|3375.4|3369.4|3374.9|3368.9|3376.4|3370.4|3373.9|3367.9|7
1656085100000|2022-06-24 15:38:20|3374.6|3368.6|3374.1|3368.1|3374.6|3368.6|3374.1|3368.1|3
1656085110000|2022-06-24 15:38:30|3373.9|3367.9|3373.1|3367.1|3373.9|3367.9|3373.1|3367.1|6
1656085120000|2022-06-24 15:38:40|3373.4|3367.4|3373.9|3367.9|3374.4|3368.4|3373.4|3367.4|6
1656085130000|2022-06-24 15:38:50|3373.6|3367.6|3375.5|3369.5|3375.6|3369.6|3373.6|3367.6|9
1656085140000|2022-06-24 15:39:00|3375.4|3369.4|3373.6|3367.6|3375.6|3369.6|3373.6|3367.6|9
1656085150000|2022-06-24 15:39:10|3373.9|3367.9|3374.4|3368.4|3375.1|3369.1|3373.9|3367.9|7
1656085160000|2022-06-24 15:39:20|3374.9|3368.9|3375.1|3369.1|3375.1|3369.1|3373.9|3367.9|8
1656085170000|2022-06-24 15:39:30|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|3375.1|3369.1|3
1656085180000|2022-06-24 15:39:40|3375.6|3369.6|3375.9|3369.9|3376.1|3370.1|3375.4|3369.4|6
1656085190000|2022-06-24 15:39:50|3376.1|3370.1|3377.9|3371.9|3377.9|3371.9|3376.1|3370.1|3
1656085200000|2022-06-24 15:40:00|3377.4|3371.4|3376.9|3370.9|3377.6|3371.6|3376.9|3370.9|5
1656085210000|2022-06-24 15:40:10|3376.6|3370.6|3372.9|3366.9|3376.6|3370.6|3372.9|3366.9|8
1656085220000|2022-06-24 15:40:20|3372.6|3366.6|3372.9|3366.9|3372.9|3366.9|3371.6|3365.6|7
1656085230000|2022-06-24 15:40:30|3371.9|3365.9|3369.9|3363.9|3371.9|3365.9|3369.9|3363.9|5
1656085240000|2022-06-24 15:40:40|3369.1|3363.1|3370.1|3364.1|3370.1|3364.1|3368.9|3362.9|3
1656085250000|2022-06-24 15:40:50|3369.9|3363.9|3369.6|3363.6|3369.9|3363.9|3368.9|3362.9|4
1656085260000|2022-06-24 15:41:00|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656085270000|2022-06-24 15:41:10|3369.1|3363.1|3369.1|3363.1|3369.6|3363.6|3369.1|3363.1|4
1656085280000|2022-06-24 15:41:20|3369.6|3363.6|3369.6|3363.6|3369.9|3363.9|3368.6|3362.6|6
1656085290000|2022-06-24 15:41:30|3369.4|3363.4|3368.9|3362.9|3369.4|3363.4|3368.6|3362.6|3
1656085300000|2022-06-24 15:41:40|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656085310000|2022-06-24 15:41:50|3368.4|3362.4|3367.9|3361.9|3368.4|3362.4|3367.9|3361.9|3
1656085320000|2022-06-24 15:42:00|3367.6|3361.6|3366.9|3360.9|3367.6|3361.6|3366.9|3360.9|7
1656085330000|2022-06-24 15:42:10|3365.9|3359.9|3367.4|3361.4|3367.4|3361.4|3365.9|3359.9|4
1656085340000|2022-06-24 15:42:20|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|1
1656085350000|2022-06-24 15:42:30|3367.4|3361.4|3366.1|3360.1|3367.4|3361.4|3364.8|3358.8|5
1656085360000|2022-06-24 15:42:40|3365.9|3359.9|3365.6|3359.6|3366.4|3360.4|3365.1|3359.1|6
1656085370000|2022-06-24 15:42:50|3365.4|3359.4|3365.6|3359.6|3366.4|3360.4|3365.4|3359.4|6
1656085380000|2022-06-24 15:43:00|3365.4|3359.4|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|4
1656085390000|2022-06-24 15:43:10|3365.6|3359.6|3365.1|3359.1|3365.6|3359.6|3365.1|3359.1|2
1656085400000|2022-06-24 15:43:20|3365.4|3359.4|3365.1|3359.1|3365.4|3359.4|3365.1|3359.1|2
1656085410000|2022-06-24 15:43:30|3364.9|3358.9|3365.4|3359.4|3365.4|3359.4|3364.9|3358.9|3
1656085430000|2022-06-24 15:43:50|3365.1|3359.1|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|4
1656085440000|2022-06-24 15:44:00|3363.9|3357.9|3364.8|3358.8|3364.8|3358.8|3363.9|3357.9|3
1656085450000|2022-06-24 15:44:10|3364.5|3358.5|3364.9|3358.9|3365.4|3359.4|3364.5|3358.5|7
1656085460000|2022-06-24 15:44:20|3365.1|3359.1|3365.6|3359.6|3365.6|3359.6|3365.1|3359.1|5
1656085470000|2022-06-24 15:44:30|3365.4|3359.4|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|2
1656085480000|2022-06-24 15:44:40|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3364.3|3358.3|4
1656085490000|2022-06-24 15:44:50|3365.1|3359.1|3368.4|3362.4|3369.4|3363.4|3365.1|3359.1|4
1656085500000|2022-06-24 15:45:00|3368.1|3362.1|3367.4|3361.4|3368.1|3362.1|3367.4|3361.4|10
1656085510000|2022-06-24 15:45:10|3367.1|3361.1|3366.9|3360.9|3367.1|3361.1|3365.9|3359.9|10
1656085520000|2022-06-24 15:45:20|3367.1|3361.1|3367.1|3361.1|3367.4|3361.4|3367.1|3361.1|5
1656085530000|2022-06-24 15:45:30|3366.6|3360.6|3365.9|3359.9|3366.6|3360.6|3365.9|3359.9|10
1656085540000|2022-06-24 15:45:40|3363.1|3357.1|3363.6|3357.6|3364.6|3358.6|3363.1|3357.1|10
1656085550000|2022-06-24 15:45:50|3363.4|3357.4|3363.6|3357.6|3363.6|3357.6|3363.1|3357.1|6
1656085560000|2022-06-24 15:46:00|3363.4|3357.4|3364.9|3358.9|3366.4|3360.4|3363.4|3357.4|13
1656085570000|2022-06-24 15:46:10|3365.6|3359.6|3364.4|3358.4|3365.6|3359.6|3363.9|3357.9|7
1656085580000|2022-06-24 15:46:20|3364.1|3358.1|3364.6|3358.6|3364.9|3358.9|3364.1|3358.1|4
1656085590000|2022-06-24 15:46:30|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3363.9|3357.9|5
1656085600000|2022-06-24 15:46:40|3364.4|3358.4|3363.6|3357.6|3364.4|3358.4|3363.6|3357.6|3
1656085610000|2022-06-24 15:46:50|3363.9|3357.9|3361.4|3355.4|3363.9|3357.9|3360.9|3354.9|10
1656085620000|2022-06-24 15:47:00|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656085630000|2022-06-24 15:47:10|3361.1|3355.1|3361.1|3355.1|3361.6|3355.6|3361.1|3355.1|4
1656085640000|2022-06-24 15:47:20|3360.1|3354.1|3359.6|3353.6|3360.6|3354.6|3359.6|3353.6|8
1656085650000|2022-06-24 15:47:30|3360.9|3354.9|3359.9|3353.9|3360.9|3354.9|3359.4|3353.4|4
1656085660000|2022-06-24 15:47:40|3360.1|3354.1|3358.9|3352.9|3360.1|3354.1|3358.9|3352.9|4
1656085670000|2022-06-24 15:47:50|3359.1|3353.1|3359.9|3353.9|3360.1|3354.1|3359.1|3353.1|6
1656085680000|2022-06-24 15:48:00|3359.6|3353.6|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|2
1656085690000|2022-06-24 15:48:10|3359.6|3353.6|3360.1|3354.1|3360.1|3354.1|3359.6|3353.6|3
1656085700000|2022-06-24 15:48:20|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.4|3353.4|3
1656085710000|2022-06-24 15:48:30|3359.9|3353.9|3360.4|3354.4|3360.4|3354.4|3359.9|3353.9|3
1656085720000|2022-06-24 15:48:40|3360.6|3354.6|3363.4|3357.4|3363.4|3357.4|3360.6|3354.6|7
1656085730000|2022-06-24 15:48:50|3362.9|3356.9|3363.6|3357.6|3363.6|3357.6|3362.9|3356.9|3
1656085740000|2022-06-24 15:49:00|3363.4|3357.4|3362.4|3356.4|3363.4|3357.4|3362.4|3356.4|4
1656085750000|2022-06-24 15:49:10|3360.6|3354.6|3360.9|3354.9|3361.1|3355.1|3360.6|3354.6|4
1656085760000|2022-06-24 15:49:20|3361.1|3355.1|3362.4|3356.4|3362.4|3356.4|3361.1|3355.1|2
1656085770000|2022-06-24 15:49:30|3362.1|3356.1|3361.1|3355.1|3362.4|3356.4|3361.1|3355.1|7
1656085780000|2022-06-24 15:49:40|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|1
1656085790000|2022-06-24 15:49:50|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.9|3353.9|2
1656085800000|2022-06-24 15:50:00|3360.1|3354.1|3360.9|3354.9|3361.1|3355.1|3360.1|3354.1|5
1656085810000|2022-06-24 15:50:10|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656085820000|2022-06-24 15:50:20|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656085840000|2022-06-24 15:50:40|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656085870000|2022-06-24 15:51:10|3360.9|3354.9|3360.4|3354.4|3360.9|3354.9|3360.4|3354.4|2
1656085890000|2022-06-24 15:51:30|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.4|3354.4|3
1656085900000|2022-06-24 15:51:40|3360.4|3354.4|3360.4|3354.4|3360.6|3354.6|3360.4|3354.4|3
1656085920000|2022-06-24 15:52:00|3360.1|3354.1|3360.1|3354.1|3360.4|3354.4|3360.1|3354.1|3
1656085950000|2022-06-24 15:52:30|3360.4|3354.4|3360.1|3354.1|3360.4|3354.4|3360.1|3354.1|2
1656085960000|2022-06-24 15:52:40|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|3360.1|3354.1|3
1656085970000|2022-06-24 15:52:50|3360.1|3354.1|3360.4|3354.4|3360.4|3354.4|3360.1|3354.1|2
1656085980000|2022-06-24 15:53:00|3360.1|3354.1|3359.6|3353.6|3360.1|3354.1|3359.6|3353.6|3
1656086000000|2022-06-24 15:53:20|3359.4|3353.4|3357.9|3351.9|3359.4|3353.4|3357.9|3351.9|2
1656086010000|2022-06-24 15:53:30|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|3358.4|3352.4|3
1656086020000|2022-06-24 15:53:40|3358.9|3352.9|3359.6|3353.6|3359.9|3353.9|3358.9|3352.9|4
1656086030000|2022-06-24 15:53:50|3359.4|3353.4|3361.4|3355.4|3361.4|3355.4|3359.4|3353.4|5
1656086040000|2022-06-24 15:54:00|3362.1|3356.1|3364.9|3358.9|3364.9|3358.9|3362.1|3356.1|9
1656086060000|2022-06-24 15:54:20|3364.6|3358.6|3364.9|3358.9|3364.9|3358.9|3364.6|3358.6|2
1656086070000|2022-06-24 15:54:30|3365.4|3359.4|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|2
1656086080000|2022-06-24 15:54:40|3365.9|3359.9|3366.1|3360.1|3366.1|3360.1|3365.9|3359.9|2
1656086090000|2022-06-24 15:54:50|3366.4|3360.4|3365.4|3359.4|3366.4|3360.4|3365.4|3359.4|3
1656086100000|2022-06-24 15:55:00|3365.6|3359.6|3362.9|3356.9|3366.6|3360.6|3362.9|3356.9|10
1656086110000|2022-06-24 15:55:10|3362.4|3356.4|3360.1|3354.1|3362.4|3356.4|3360.1|3354.1|6
1656086140000|2022-06-24 15:55:40|3359.9|3353.9|3359.1|3353.1|3359.9|3353.9|3359.1|3353.1|2
1656086170000|2022-06-24 15:56:10|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656086220000|2022-06-24 15:57:00|3359.1|3353.1|3363.9|3357.9|3363.9|3357.9|3359.1|3353.1|8
1656086230000|2022-06-24 15:57:10|3364.1|3358.1|3365.1|3359.1|3365.1|3359.1|3364.1|3358.1|5
1656086260000|2022-06-24 15:57:40|3364.9|3358.9|3364.6|3358.6|3364.9|3358.9|3364.6|3358.6|2
1656086270000|2022-06-24 15:57:50|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3364.1|3358.1|2
1656086290000|2022-06-24 15:58:10|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656086310000|2022-06-24 15:58:30|3364.1|3358.1|3361.6|3355.6|3364.1|3358.1|3361.6|3355.6|2
1656086330000|2022-06-24 15:58:50|3361.9|3355.9|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|2
1656086340000|2022-06-24 15:59:00|3362.4|3356.4|3362.6|3356.6|3362.9|3356.9|3362.4|3356.4|4
1656086350000|2022-06-24 15:59:10|3362.4|3356.4|3361.6|3355.6|3362.4|3356.4|3361.6|3355.6|2
1656086370000|2022-06-24 15:59:30|3361.9|3355.9|3362.6|3356.6|3362.9|3356.9|3361.9|3355.9|5
1656086390000|2022-06-24 15:59:50|3362.9|3356.9|3362.9|3356.9|3362.9|3356.9|3362.9|3356.9|1
1656086400000|2022-06-24 16:00:00|3363.4|3357.4|3364.4|3358.4|3365.6|3359.6|3363.4|3357.4|6
1656086410000|2022-06-24 16:00:10|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656086450000|2022-06-24 16:00:50|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656086460000|2022-06-24 16:01:00|3364.6|3358.6|3364.4|3358.4|3364.6|3358.6|3364.4|3358.4|2
1656086480000|2022-06-24 16:01:20|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|1
1656086490000|2022-06-24 16:01:30|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656086500000|2022-06-24 16:01:40|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656086520000|2022-06-24 16:02:00|3363.9|3357.9|3364.6|3358.6|3364.6|3358.6|3363.9|3357.9|4
1656086530000|2022-06-24 16:02:10|3364.9|3358.9|3365.6|3359.6|3365.6|3359.6|3364.9|3358.9|2
1656086560000|2022-06-24 16:02:40|3365.9|3359.9|3366.1|3360.1|3366.4|3360.4|3365.9|3359.9|3
1656086570000|2022-06-24 16:02:50|3365.9|3359.9|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|2
1656086580000|2022-06-24 16:03:00|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|1
1656086600000|2022-06-24 16:03:20|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|2
1656086610000|2022-06-24 16:03:30|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656086620000|2022-06-24 16:03:40|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|3
1656086630000|2022-06-24 16:03:50|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|2
1656086640000|2022-06-24 16:04:00|3364.9|3358.9|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|5
1656086650000|2022-06-24 16:04:10|3364.6|3358.6|3362.4|3356.4|3364.6|3358.6|3362.4|3356.4|4
1656086660000|2022-06-24 16:04:20|3362.1|3356.1|3359.1|3353.1|3362.4|3356.4|3358.9|3352.9|10
1656086670000|2022-06-24 16:04:30|3358.9|3352.9|3358.9|3352.9|3359.1|3353.1|3358.6|3352.6|5
1656086680000|2022-06-24 16:04:40|3359.1|3353.1|3358.6|3352.6|3359.1|3353.1|3358.4|3352.4|9
1656086690000|2022-06-24 16:04:50|3358.4|3352.4|3357.9|3351.9|3358.9|3352.9|3357.9|3351.9|14
1656086700000|2022-06-24 16:05:00|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656086710000|2022-06-24 16:05:10|3357.4|3351.4|3357.9|3351.9|3357.9|3351.9|3357.4|3351.4|5
1656086720000|2022-06-24 16:05:20|3358.1|3352.1|3357|3351|3358.1|3352.1|3357|3351|3
1656086730000|2022-06-24 16:05:30|3357.4|3351.4|3358.4|3352.4|3358.9|3352.9|3357.4|3351.4|6
1656086740000|2022-06-24 16:05:40|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|1
1656086750000|2022-06-24 16:05:50|3358.4|3352.4|3358.4|3352.4|3358.6|3352.6|3358.4|3352.4|3
1656086760000|2022-06-24 16:06:00|3358.1|3352.1|3357.9|3351.9|3358.1|3352.1|3357.9|3351.9|2
1656086770000|2022-06-24 16:06:10|3358.1|3352.1|3360.1|3354.1|3360.1|3354.1|3358.1|3352.1|7
1656086780000|2022-06-24 16:06:20|3360.4|3354.4|3361.1|3355.1|3361.1|3355.1|3360.4|3354.4|4
1656086790000|2022-06-24 16:06:30|3361.4|3355.4|3362.4|3356.4|3362.6|3356.6|3361.4|3355.4|4
1656086800000|2022-06-24 16:06:40|3362.1|3356.1|3361.9|3355.9|3362.1|3356.1|3361.9|3355.9|2
1656086810000|2022-06-24 16:06:50|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656086820000|2022-06-24 16:07:00|3361.9|3355.9|3359.1|3353.1|3361.9|3355.9|3359.1|3353.1|8
1656086830000|2022-06-24 16:07:10|3358.9|3352.9|3358.4|3352.4|3358.9|3352.9|3358.1|3352.1|7
1656086840000|2022-06-24 16:07:20|3358.1|3352.1|3358.6|3352.6|3358.6|3352.6|3358.1|3352.1|4
1656086850000|2022-06-24 16:07:30|3359.9|3353.9|3358.9|3352.9|3359.9|3353.9|3358.9|3352.9|6
1656086860000|2022-06-24 16:07:40|3359.4|3353.4|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|5
1656086870000|2022-06-24 16:07:50|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.1|3353.1|5
1656086880000|2022-06-24 16:08:00|3359.6|3353.6|3359.4|3353.4|3359.9|3353.9|3359.4|3353.4|6
1656086890000|2022-06-24 16:08:10|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656086920000|2022-06-24 16:08:40|3359.4|3353.4|3359.6|3353.6|3359.6|3353.6|3359.4|3353.4|2
1656086940000|2022-06-24 16:09:00|3359.4|3353.4|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|4
1656086950000|2022-06-24 16:09:10|3359.4|3353.4|3359.1|3353.1|3359.4|3353.4|3359.1|3353.1|16
1656086960000|2022-06-24 16:09:20|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656086970000|2022-06-24 16:09:30|3358.6|3352.6|3356.6|3350.6|3358.6|3352.6|3356.1|3350.1|9
1656086980000|2022-06-24 16:09:40|3356.4|3350.4|3356.4|3350.4|3356.4|3350.4|3356.1|3350.1|5
1656087000000|2022-06-24 16:10:00|3356.1|3350.1|3356.1|3350.1|3356.4|3350.4|3356.1|3350.1|3
1656087010000|2022-06-24 16:10:10|3355.9|3349.9|3354.9|3348.9|3356.4|3350.4|3354.9|3348.9|15
1656087020000|2022-06-24 16:10:20|3355.1|3349.1|3354.6|3348.6|3355.1|3349.1|3353.9|3347.9|15
1656087030000|2022-06-24 16:10:30|3354.4|3348.4|3354.6|3348.6|3354.6|3348.6|3354.4|3348.4|2
1656087080000|2022-06-24 16:11:20|3354.4|3348.4|3351.1|3345.1|3354.4|3348.4|3351.1|3345.1|8
1656087090000|2022-06-24 16:11:30|3352.4|3346.4|3352.1|3346.1|3352.6|3346.6|3352.1|3346.1|8
1656087100000|2022-06-24 16:11:40|3351.9|3345.9|3349.1|3343.1|3352.1|3346.1|3349.1|3343.1|19
1656087110000|2022-06-24 16:11:50|3349.9|3343.9|3351.4|3345.4|3352.6|3346.6|3349.6|3343.6|15
1656087120000|2022-06-24 16:12:00|3351.1|3345.1|3351.1|3345.1|3351.4|3345.4|3349.9|3343.9|11
1656087130000|2022-06-24 16:12:10|3350.9|3344.9|3350.9|3344.9|3352.1|3346.1|3350.9|3344.9|10
1656087140000|2022-06-24 16:12:20|3350.6|3344.6|3350.1|3344.1|3350.6|3344.6|3350.1|3344.1|3
1656087150000|2022-06-24 16:12:30|3349.6|3343.6|3349.6|3343.6|3350.1|3344.1|3349.4|3343.4|7
1656087160000|2022-06-24 16:12:40|3350.1|3344.1|3348.1|3342.1|3350.1|3344.1|3348.1|3342.1|3
1656087170000|2022-06-24 16:12:50|3347.9|3341.9|3349.9|3343.9|3349.9|3343.9|3347.6|3341.6|8
1656087180000|2022-06-24 16:13:00|3349.6|3343.6|3349.1|3343.1|3349.9|3343.9|3349.1|3343.1|5
1656087190000|2022-06-24 16:13:10|3349.4|3343.4|3349.4|3343.4|3349.9|3343.9|3349.4|3343.4|5
1656087200000|2022-06-24 16:13:20|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|1
1656087210000|2022-06-24 16:13:30|3349.4|3343.4|3348.6|3342.6|3349.4|3343.4|3348.6|3342.6|3
1656087220000|2022-06-24 16:13:40|3348.4|3342.4|3347.4|3341.4|3348.4|3342.4|3347.4|3341.4|4
1656087230000|2022-06-24 16:13:50|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656087240000|2022-06-24 16:14:00|3346.9|3340.9|3346.4|3340.4|3346.9|3340.9|3346.1|3340.1|5
1656087250000|2022-06-24 16:14:10|3345.9|3339.9|3344.1|3338.1|3345.9|3339.9|3343.4|3337.4|24
1656087260000|2022-06-24 16:14:20|3343.6|3337.6|3344.1|3338.1|3344.9|3338.9|3343.6|3337.6|17
1656087270000|2022-06-24 16:14:30|3343.9|3337.9|3342.9|3336.9|3343.9|3337.9|3342.9|3336.9|8
1656087290000|2022-06-24 16:14:50|3342.6|3336.6|3342.6|3336.6|3342.9|3336.9|3341.9|3335.9|10
1656087300000|2022-06-24 16:15:00|3342.9|3336.9|3345.6|3339.6|3345.6|3339.6|3342.9|3336.9|14
1656087310000|2022-06-24 16:15:10|3345.9|3339.9|3344.6|3338.6|3345.9|3339.9|3344.4|3338.4|7
1656087320000|2022-06-24 16:15:20|3344.9|3338.9|3346.1|3340.1|3346.1|3340.1|3344.6|3338.6|12
1656087330000|2022-06-24 16:15:30|3345.9|3339.9|3346.6|3340.6|3346.6|3340.6|3345.9|3339.9|4
1656087340000|2022-06-24 16:15:40|3346.9|3340.9|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|2
1656087350000|2022-06-24 16:15:50|3346.9|3340.9|3347.6|3341.6|3347.6|3341.6|3346.9|3340.9|3
1656087360000|2022-06-24 16:16:00|3347.4|3341.4|3344.9|3338.9|3347.4|3341.4|3344.9|3338.9|8
1656087370000|2022-06-24 16:16:10|3345.1|3339.1|3344.1|3338.1|3345.1|3339.1|3344.1|3338.1|5
1656087380000|2022-06-24 16:16:20|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656087390000|2022-06-24 16:16:30|3344.6|3338.6|3344.6|3338.6|3345.1|3339.1|3344.6|3338.6|8
1656087400000|2022-06-24 16:16:40|3345.1|3339.1|3344.6|3338.6|3345.1|3339.1|3344.4|3338.4|5
1656087410000|2022-06-24 16:16:50|3344.9|3338.9|3345.1|3339.1|3345.6|3339.6|3344.9|3338.9|3
1656087420000|2022-06-24 16:17:00|3345.4|3339.4|3346.6|3340.6|3346.6|3340.6|3345.4|3339.4|7
1656087430000|2022-06-24 16:17:10|3347.1|3341.1|3346.6|3340.6|3347.1|3341.1|3346.1|3340.1|7
1656087440000|2022-06-24 16:17:20|3346.9|3340.9|3347.6|3341.6|3347.6|3341.6|3346.6|3340.6|6
1656087450000|2022-06-24 16:17:30|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|3347.1|3341.1|3
1656087460000|2022-06-24 16:17:40|3347.6|3341.6|3345.1|3339.1|3347.6|3341.6|3345.1|3339.1|6
1656087470000|2022-06-24 16:17:50|3345.4|3339.4|3346.6|3340.6|3346.6|3340.6|3345.1|3339.1|6
1656087480000|2022-06-24 16:18:00|3346.9|3340.9|3346.1|3340.1|3346.9|3340.9|3345.4|3339.4|7
1656087500000|2022-06-24 16:18:20|3346.4|3340.4|3346.1|3340.1|3346.4|3340.4|3346.1|3340.1|2
1656087510000|2022-06-24 16:18:30|3346.4|3340.4|3348.1|3342.1|3348.1|3342.1|3346.4|3340.4|5
1656087520000|2022-06-24 16:18:40|3348.4|3342.4|3348.6|3342.6|3349.1|3343.1|3347.9|3341.9|10
1656087530000|2022-06-24 16:18:50|3348.9|3342.9|3348.6|3342.6|3348.9|3342.9|3348.6|3342.6|2
1656087540000|2022-06-24 16:19:00|3348.9|3342.9|3350.6|3344.6|3350.9|3344.9|3348.9|3342.9|11
1656087550000|2022-06-24 16:19:10|3351.1|3345.1|3352.4|3346.4|3352.4|3346.4|3350.9|3344.9|8
1656087560000|2022-06-24 16:19:20|3352.6|3346.6|3353.4|3347.4|3354.4|3348.4|3352.6|3346.6|3
1656087570000|2022-06-24 16:19:30|3352.6|3346.6|3351.9|3345.9|3352.6|3346.6|3351.6|3345.6|4
1656087580000|2022-06-24 16:19:40|3350.9|3344.9|3350.1|3344.1|3351.4|3345.4|3350.1|3344.1|5
1656087590000|2022-06-24 16:19:50|3349.4|3343.4|3348.6|3342.6|3349.9|3343.9|3348.4|3342.4|8
1656087600000|2022-06-24 16:20:00|3349.4|3343.4|3350.9|3344.9|3351.1|3345.1|3349.4|3343.4|7
1656087610000|2022-06-24 16:20:10|3350.4|3344.4|3350.6|3344.6|3350.6|3344.6|3349.6|3343.6|5
1656087650000|2022-06-24 16:20:50|3350.9|3344.9|3351.1|3345.1|3351.1|3345.1|3350.9|3344.9|2
1656087660000|2022-06-24 16:21:00|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|1
1656087670000|2022-06-24 16:21:10|3350.4|3344.4|3346.6|3340.6|3350.4|3344.4|3346.4|3340.4|18
1656087680000|2022-06-24 16:21:20|3347.1|3341.1|3346.6|3340.6|3347.1|3341.1|3346.6|3340.6|2
1656087690000|2022-06-24 16:21:30|3347.1|3341.1|3346.6|3340.6|3347.4|3341.4|3346.4|3340.4|6
1656087720000|2022-06-24 16:22:00|3347.4|3341.4|3346.6|3340.6|3347.6|3341.6|3346.6|3340.6|3
1656087730000|2022-06-24 16:22:10|3347.6|3341.6|3346.9|3340.9|3347.6|3341.6|3346.9|3340.9|2
1656087740000|2022-06-24 16:22:20|3347.4|3341.4|3347.4|3341.4|3347.9|3341.9|3347.4|3341.4|5
1656087750000|2022-06-24 16:22:30|3347.1|3341.1|3347.4|3341.4|3347.6|3341.6|3346.9|3340.9|4
1656087770000|2022-06-24 16:22:50|3347.6|3341.6|3346.9|3340.9|3347.9|3341.9|3346.6|3340.6|14
1656087780000|2022-06-24 16:23:00|3347.4|3341.4|3346.9|3340.9|3347.4|3341.4|3346.6|3340.6|14
1656087790000|2022-06-24 16:23:10|3347.4|3341.4|3346.9|3340.9|3347.4|3341.4|3346.6|3340.6|10
1656087800000|2022-06-24 16:23:20|3347.9|3341.9|3347.4|3341.4|3347.9|3341.9|3347.4|3341.4|2
1656087810000|2022-06-24 16:23:30|3347.9|3341.9|3347.9|3341.9|3348.1|3342.1|3347.4|3341.4|5
1656087830000|2022-06-24 16:23:50|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1656087840000|2022-06-24 16:24:00|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656087850000|2022-06-24 16:24:10|3349|3343|3348.1|3342.1|3349.6|3343.6|3348.1|3342.1|5
1656087870000|2022-06-24 16:24:30|3349.4|3343.4|3350.6|3344.6|3350.9|3344.9|3349.1|3343.1|8
1656087880000|2022-06-24 16:24:40|3350.9|3344.9|3351.4|3345.4|3351.6|3345.6|3350.9|3344.9|3
1656087890000|2022-06-24 16:24:50|3351.1|3345.1|3351.4|3345.4|3351.4|3345.4|3351.1|3345.1|2
1656087900000|2022-06-24 16:25:00|3351.6|3345.6|3351.4|3345.4|3351.6|3345.6|3351.1|3345.1|4
1656087910000|2022-06-24 16:25:10|3351.9|3345.9|3351.6|3345.6|3352.1|3346.1|3351.6|3345.6|3
1656087920000|2022-06-24 16:25:20|3351.4|3345.4|3351.1|3345.1|3351.4|3345.4|3350.6|3344.6|5
1656087930000|2022-06-24 16:25:30|3350.9|3344.9|3350.6|3344.6|3350.9|3344.9|3350.6|3344.6|2
1656087940000|2022-06-24 16:25:40|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|1
1656087950000|2022-06-24 16:25:50|3350.4|3344.4|3350.1|3344.1|3350.4|3344.4|3350.1|3344.1|2
1656087960000|2022-06-24 16:26:00|3349.9|3343.9|3348.9|3342.9|3349.9|3343.9|3348.9|3342.9|3
1656087980000|2022-06-24 16:26:20|3348.6|3342.6|3347.9|3341.9|3348.6|3342.6|3347.9|3341.9|3
1656087990000|2022-06-24 16:26:30|3346.9|3340.9|3346.4|3340.4|3347.1|3341.1|3345.6|3339.6|24
1656088000000|2022-06-24 16:26:40|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656088010000|2022-06-24 16:26:50|3346.9|3340.9|3343.6|3337.6|3346.9|3340.9|3343.6|3337.6|4
1656088030000|2022-06-24 16:27:10|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|2
1656088060000|2022-06-24 16:27:40|3343.1|3337.1|3343.4|3337.4|3343.4|3337.4|3343.1|3337.1|2
1656088070000|2022-06-24 16:27:50|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656088080000|2022-06-24 16:28:00|3344.6|3338.6|3344.9|3338.9|3344.9|3338.9|3344.6|3338.6|2
1656088090000|2022-06-24 16:28:10|3345.4|3339.4|3346.6|3340.6|3346.6|3340.6|3345.4|3339.4|5
1656088100000|2022-06-24 16:28:20|3346.9|3340.9|3347.1|3341.1|3347.1|3341.1|3346.9|3340.9|2
1656088130000|2022-06-24 16:28:50|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|2
1656088140000|2022-06-24 16:29:00|3347.1|3341.1|3344.6|3338.6|3347.1|3341.1|3344.6|3338.6|5
1656088170000|2022-06-24 16:29:30|3344.4|3338.4|3341.8|3335.8|3344.4|3338.4|3341.8|3335.8|3
1656088190000|2022-06-24 16:29:50|3340.1|3334.1|3340.6|3334.6|3341.4|3335.4|3340.1|3334.1|3
1656088200000|2022-06-24 16:30:00|3340.3|3334.3|3341.1|3335.1|3341.1|3335.1|3340.3|3334.3|2
1656088210000|2022-06-24 16:30:10|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656088220000|2022-06-24 16:30:20|3339.5|3333.5|3333.9|3327.9|3339.5|3333.5|3333.9|3327.9|3
1656088230000|2022-06-24 16:30:30|3333.6|3327.6|3336.4|3330.4|3336.4|3330.4|3333.6|3327.6|4
1656088250000|2022-06-24 16:30:50|3336.6|3330.6|3336.4|3330.4|3336.6|3330.6|3336.4|3330.4|2
1656088260000|2022-06-24 16:31:00|3336.6|3330.6|3337.1|3331.1|3337.6|3331.6|3336.6|3330.6|4
1656088270000|2022-06-24 16:31:10|3336.9|3330.9|3337.1|3331.1|3337.1|3331.1|3336.9|3330.9|2
1656088280000|2022-06-24 16:31:20|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|1
1656088300000|2022-06-24 16:31:40|3337.6|3331.6|3338.6|3332.6|3338.6|3332.6|3337.6|3331.6|2
1656088310000|2022-06-24 16:31:50|3338.4|3332.4|3338.3|3332.3|3338.5|3332.5|3338.3|3332.3|3
1656088320000|2022-06-24 16:32:00|3336.9|3330.9|3337.1|3331.1|3337.1|3331.1|3336.9|3330.9|2
1656088330000|2022-06-24 16:32:10|3337.4|3331.4|3337.4|3331.4|3337.6|3331.6|3337.4|3331.4|3
1656088350000|2022-06-24 16:32:30|3337.6|3331.6|3338.1|3332.1|3338.1|3332.1|3337.6|3331.6|2
1656088360000|2022-06-24 16:32:40|3337.9|3331.9|3337.4|3331.4|3337.9|3331.9|3337.4|3331.4|2
1656088390000|2022-06-24 16:33:10|3337.1|3331.1|3337.1|3331.1|3337.4|3331.4|3336.4|3330.4|9
1656088400000|2022-06-24 16:33:20|3336.9|3330.9|3337.6|3331.6|3337.6|3331.6|3336.9|3330.9|5
1656088410000|2022-06-24 16:33:30|3337.9|3331.9|3337.1|3331.1|3338.1|3332.1|3337.1|3331.1|5
1656088420000|2022-06-24 16:33:40|3336.9|3330.9|3336.9|3330.9|3337.1|3331.1|3335.1|3329.1|9
1656088430000|2022-06-24 16:33:50|3336.6|3330.6|3334.5|3328.5|3336.6|3330.6|3334.5|3328.5|2
1656088450000|2022-06-24 16:34:10|3333.1|3327.1|3331.4|3325.4|3333.1|3327.1|3331.4|3325.4|3
1656088460000|2022-06-24 16:34:20|3330.1|3324.1|3329.6|3323.6|3330.1|3324.1|3329.4|3323.4|3
1656088480000|2022-06-24 16:34:40|3329.9|3323.9|3330.1|3324.1|3330.1|3324.1|3329.9|3323.9|2
1656088490000|2022-06-24 16:34:50|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|1
1656088520000|2022-06-24 16:35:20|3332.4|3326.4|3331.4|3325.4|3332.4|3326.4|3331.4|3325.4|2
1656088530000|2022-06-24 16:35:30|3331.6|3325.6|3332.4|3326.4|3332.4|3326.4|3331.6|3325.6|2
1656088540000|2022-06-24 16:35:40|3332.1|3326.1|3331.4|3325.4|3332.1|3326.1|3331.4|3325.4|2
1656088550000|2022-06-24 16:35:50|3331.6|3325.6|3332.1|3326.1|3333.4|3327.4|3331.6|3325.6|9
1656088560000|2022-06-24 16:36:00|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|1
1656088600000|2022-06-24 16:36:40|3332.1|3326.1|3332.4|3326.4|3332.4|3326.4|3332.1|3326.1|2
1656088610000|2022-06-24 16:36:50|3333.4|3327.4|3333.6|3327.6|3333.6|3327.6|3333.4|3327.4|2
1656088640000|2022-06-24 16:37:20|3334.6|3328.6|3334.1|3328.1|3334.6|3328.6|3334.1|3328.1|2
1656088660000|2022-06-24 16:37:40|3334.4|3328.4|3334.6|3328.6|3334.6|3328.6|3334.4|3328.4|2
1656088680000|2022-06-24 16:38:00|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|1
1656088700000|2022-06-24 16:38:20|3334.6|3328.6|3335.9|3329.9|3336.1|3330.1|3334.6|3328.6|3
1656088710000|2022-06-24 16:38:30|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|3335.1|3329.1|5
1656088730000|2022-06-24 16:38:50|3335.9|3329.9|3337.1|3331.1|3337.1|3331.1|3335.9|3329.9|2
1656088740000|2022-06-24 16:39:00|3336.4|3330.4|3335.6|3329.6|3336.6|3330.6|3335.6|3329.6|4
1656088750000|2022-06-24 16:39:10|3335.4|3329.4|3334.4|3328.4|3335.4|3329.4|3334.4|3328.4|3
1656088760000|2022-06-24 16:39:20|3334.6|3328.6|3334.4|3328.4|3334.6|3328.6|3334.4|3328.4|2
1656088790000|2022-06-24 16:39:50|3334.1|3328.1|3333.5|3327.5|3334.1|3328.1|3333.1|3327.1|5
1656088800000|2022-06-24 16:40:00|3333.8|3327.8|3334.9|3328.9|3334.9|3328.9|3333.6|3327.6|6
1656088810000|2022-06-24 16:40:10|3335.1|3329.1|3335.4|3329.4|3335.4|3329.4|3335.1|3329.1|2
1656088820000|2022-06-24 16:40:20|3335.6|3329.6|3335.4|3329.4|3335.6|3329.6|3335.4|3329.4|2
1656088830000|2022-06-24 16:40:30|3334.9|3328.9|3334.6|3328.6|3334.9|3328.9|3334.4|3328.4|4
1656088850000|2022-06-24 16:40:50|3334.9|3328.9|3334.9|3328.9|3336.1|3330.1|3334.9|3328.9|9
1656088890000|2022-06-24 16:41:30|3334.6|3328.6|3334.9|3328.9|3334.9|3328.9|3334.6|3328.6|4
1656088900000|2022-06-24 16:41:40|3335.1|3329.1|3334.9|3328.9|3335.1|3329.1|3334.9|3328.9|2
1656088910000|2022-06-24 16:41:50|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656088920000|2022-06-24 16:42:00|3334.4|3328.4|3334.1|3328.1|3334.4|3328.4|3334.1|3328.1|2
1656088930000|2022-06-24 16:42:10|3334.6|3328.6|3335.1|3329.1|3335.1|3329.1|3334.6|3328.6|2
1656088940000|2022-06-24 16:42:20|3335.4|3329.4|3338.1|3332.1|3338.4|3332.4|3335.4|3329.4|16
1656088950000|2022-06-24 16:42:30|3337.9|3331.9|3338.4|3332.4|3338.6|3332.6|3337.9|3331.9|18
1656088960000|2022-06-24 16:42:40|3339.1|3333.1|3344|3338|3344|3338|3338.4|3332.4|23
1656088970000|2022-06-24 16:42:50|3343.5|3337.5|3343.1|3337.1|3344.5|3338.5|3342.4|3336.4|12
1656088980000|2022-06-24 16:43:00|3343.6|3337.6|3341.4|3335.4|3343.6|3337.6|3341.4|3335.4|7
1656088990000|2022-06-24 16:43:10|3341.6|3335.6|3346|3340|3346|3340|3341.6|3335.6|18
1656089000000|2022-06-24 16:43:20|3345.5|3339.5|3347.4|3341.4|3347.6|3341.6|3345.5|3339.5|10
1656089010000|2022-06-24 16:43:30|3347.5|3341.5|3353|3347|3353.8|3347.8|3347.5|3341.5|10
1656089020000|2022-06-24 16:43:40|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|3352.5|3346.5|3
1656089030000|2022-06-24 16:43:50|3352.5|3346.5|3348.4|3342.4|3352.5|3346.5|3348.4|3342.4|5
1656089040000|2022-06-24 16:44:00|3347.8|3341.8|3347.4|3341.4|3347.8|3341.8|3347.4|3341.4|2
1656089050000|2022-06-24 16:44:10|3345.5|3339.5|3345.3|3339.3|3346|3340|3344|3338|5
1656089060000|2022-06-24 16:44:20|3346.6|3340.6|3343.8|3337.8|3348.4|3342.4|3343.8|3337.8|10
1656089070000|2022-06-24 16:44:30|3343|3337|3344.1|3338.1|3345.3|3339.3|3343|3337|5
1656089080000|2022-06-24 16:44:40|3343.9|3337.9|3345.4|3339.4|3345.9|3339.9|3343.4|3337.4|6
1656089090000|2022-06-24 16:44:50|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656089100000|2022-06-24 16:45:00|3343.6|3337.6|3344.9|3338.9|3344.9|3338.9|3343.6|3337.6|5
1656089120000|2022-06-24 16:45:20|3345.1|3339.1|3345.9|3339.9|3345.9|3339.9|3345.1|3339.1|4
1656089130000|2022-06-24 16:45:30|3346.1|3340.1|3345.6|3339.6|3346.1|3340.1|3345.6|3339.6|6
1656089140000|2022-06-24 16:45:40|3346.6|3340.6|3343.6|3337.6|3346.6|3340.6|3343.4|3337.4|6
1656089150000|2022-06-24 16:45:50|3343.4|3337.4|3343.4|3337.4|3343.4|3337.4|3343.4|3337.4|1
1656089160000|2022-06-24 16:46:00|3343.1|3337.1|3342.9|3336.9|3343.1|3337.1|3342.9|3336.9|2
1656089170000|2022-06-24 16:46:10|3343.1|3337.1|3342.6|3336.6|3343.1|3337.1|3342.6|3336.6|2
1656089190000|2022-06-24 16:46:30|3342.4|3336.4|3341.1|3335.1|3342.4|3336.4|3341.1|3335.1|3
1656089200000|2022-06-24 16:46:40|3340.9|3334.9|3341.1|3335.1|3341.4|3335.4|3339.6|3333.6|7
1656089210000|2022-06-24 16:46:50|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|1
1656089220000|2022-06-24 16:47:00|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656089230000|2022-06-24 16:47:10|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656089240000|2022-06-24 16:47:20|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656089280000|2022-06-24 16:48:00|3340.9|3334.9|3340|3334|3341.1|3335.1|3340|3334|4
1656089300000|2022-06-24 16:48:20|3339.6|3333.6|3338.9|3332.9|3339.6|3333.6|3338.9|3332.9|2
1656089310000|2022-06-24 16:48:30|3339.1|3333.1|3340.4|3334.4|3340.4|3334.4|3339.1|3333.1|3
1656089320000|2022-06-24 16:48:40|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|1
1656089330000|2022-06-24 16:48:50|3339.1|3333.1|3339.1|3333.1|3339.9|3333.9|3339.1|3333.1|3
1656089340000|2022-06-24 16:49:00|3339.9|3333.9|3339.6|3333.6|3340.1|3334.1|3339.6|3333.6|3
1656089370000|2022-06-24 16:49:30|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|2
1656089380000|2022-06-24 16:49:40|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656089390000|2022-06-24 16:49:50|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|2
1656089400000|2022-06-24 16:50:00|3341.1|3335.1|3341.1|3335.1|3341.4|3335.4|3341.1|3335.1|3
1656089430000|2022-06-24 16:50:30|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656089440000|2022-06-24 16:50:40|3340.6|3334.6|3339.6|3333.6|3340.6|3334.6|3339.6|3333.6|2
1656089450000|2022-06-24 16:50:50|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656089510000|2022-06-24 16:51:50|3339.4|3333.4|3337.6|3331.6|3339.6|3333.6|3337.6|3331.6|4
1656089520000|2022-06-24 16:52:00|3337.5|3331.5|3335.9|3329.9|3337.5|3331.5|3335.9|3329.9|3
1656089530000|2022-06-24 16:52:10|3334.4|3328.4|3333.9|3327.9|3334.4|3328.4|3333.9|3327.9|2
1656089550000|2022-06-24 16:52:30|3334.1|3328.1|3336.5|3330.5|3336.5|3330.5|3334.1|3328.1|4
1656089560000|2022-06-24 16:52:40|3336.4|3330.4|3337.1|3331.1|3337.1|3331.1|3336.4|3330.4|2
1656089590000|2022-06-24 16:53:10|3337.4|3331.4|3338.4|3332.4|3338.4|3332.4|3337.4|3331.4|4
1656089610000|2022-06-24 16:53:30|3338.1|3332.1|3334.9|3328.9|3338.1|3332.1|3333.9|3327.9|13
1656089620000|2022-06-24 16:53:40|3335.1|3329.1|3335.6|3329.6|3335.6|3329.6|3334.6|3328.6|8
1656089630000|2022-06-24 16:53:50|3335.9|3329.9|3335.9|3329.9|3336.4|3330.4|3335.4|3329.4|8
1656089640000|2022-06-24 16:54:00|3335.6|3329.6|3334.6|3328.6|3335.6|3329.6|3334.6|3328.6|10
1656089650000|2022-06-24 16:54:10|3335.1|3329.1|3334.6|3328.6|3335.1|3329.1|3333.6|3327.6|13
1656089660000|2022-06-24 16:54:20|3334.4|3328.4|3334.6|3328.6|3334.9|3328.9|3334.4|3328.4|5
1656089670000|2022-06-24 16:54:30|3334.4|3328.4|3334.6|3328.6|3335.6|3329.6|3334.4|3328.4|10
1656089680000|2022-06-24 16:54:40|3334.9|3328.9|3334.4|3328.4|3335.4|3329.4|3334.1|3328.1|14
1656089690000|2022-06-24 16:54:50|3334.1|3328.1|3334.9|3328.9|3335.6|3329.6|3334.1|3328.1|7
1656089700000|2022-06-24 16:55:00|3335.1|3329.1|3334.6|3328.6|3335.1|3329.1|3334|3328|16
1656089710000|2022-06-24 16:55:10|3334.4|3328.4|3334.5|3328.5|3334.9|3328.9|3334.4|3328.4|9
1656089720000|2022-06-24 16:55:20|3334.8|3328.8|3334.8|3328.8|3335.1|3329.1|3334.8|3328.8|5
1656089730000|2022-06-24 16:55:30|3335.1|3329.1|3335.9|3329.9|3335.9|3329.9|3335.1|3329.1|12
1656089740000|2022-06-24 16:55:40|3335.5|3329.5|3335.3|3329.3|3336.1|3330.1|3335.3|3329.3|11
1656089750000|2022-06-24 16:55:50|3335.5|3329.5|3337|3331|3337|3331|3335.5|3329.5|4
1656089760000|2022-06-24 16:56:00|3337.3|3331.3|3335.3|3329.3|3337.6|3331.6|3335.3|3329.3|10
1656089770000|2022-06-24 16:56:10|3335.6|3329.6|3336.3|3330.3|3336.8|3330.8|3335.5|3329.5|14
1656089780000|2022-06-24 16:56:20|3336|3330|3335.3|3329.3|3336|3330|3335.3|3329.3|7
1656089790000|2022-06-24 16:56:30|3335|3329|3335.9|3329.9|3335.9|3329.9|3335|3329|9
1656089800000|2022-06-24 16:56:40|3335.6|3329.6|3335.9|3329.9|3335.9|3329.9|3335.4|3329.4|8
1656089810000|2022-06-24 16:56:50|3336.6|3330.6|3337.5|3331.5|3338.4|3332.4|3335.8|3329.8|15
1656089820000|2022-06-24 16:57:00|3337|3331|3336.3|3330.3|3337.3|3331.3|3336|3330|7
1656089830000|2022-06-24 16:57:10|3336.9|3330.9|3336|3330|3336.9|3330.9|3336|3330|4
1656089840000|2022-06-24 16:57:20|3336.3|3330.3|3334.8|3328.8|3336.3|3330.3|3334.8|3328.8|7
1656089850000|2022-06-24 16:57:30|3335|3329|3335.6|3329.6|3335.6|3329.6|3335|3329|5
1656089860000|2022-06-24 16:57:40|3335.9|3329.9|3335.3|3329.3|3336.1|3330.1|3335.3|3329.3|9
1656089870000|2022-06-24 16:57:50|3335|3329|3335|3329|3335|3329|3335|3329|1
1656089880000|2022-06-24 16:58:00|3335.4|3329.4|3334.9|3328.9|3335.9|3329.9|3334.9|3328.9|13
1656089890000|2022-06-24 16:58:10|3336|3330|3335.8|3329.8|3336.9|3330.9|3335.1|3329.1|15
1656089900000|2022-06-24 16:58:20|3336.1|3330.1|3336|3330|3337.3|3331.3|3335.8|3329.8|15
1656089910000|2022-06-24 16:58:30|3335.8|3329.8|3336.3|3330.3|3336.3|3330.3|3335.8|3329.8|9
1656089920000|2022-06-24 16:58:40|3336.1|3330.1|3336.3|3330.3|3336.3|3330.3|3336.1|3330.1|2
1656089930000|2022-06-24 16:58:50|3336.1|3330.1|3336.9|3330.9|3336.9|3330.9|3336.1|3330.1|12
1656089940000|2022-06-24 16:59:00|3337|3331|3336.8|3330.8|3337|3331|3336.5|3330.5|6
1656089950000|2022-06-24 16:59:10|3337.1|3331.1|3338.8|3332.8|3338.8|3332.8|3337.1|3331.1|6
1656089960000|2022-06-24 16:59:20|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|1
1656288120000|2022-06-27 00:02:00|3534.1|3514.1|3534.1|3514.1|3534.1|3514.1|3534.1|3514.1|1
1656288190000|2022-06-27 00:03:10|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656288200000|2022-06-27 00:03:20|3341.4|3335.4|3341|3335|3341.4|3335.4|3340.5|3334.5|4
1656288210000|2022-06-27 00:03:30|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|1
1656288220000|2022-06-27 00:03:40|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|2
1656288230000|2022-06-27 00:03:50|3340|3334|3340.3|3334.3|3341|3335|3340|3334|4
1656288240000|2022-06-27 00:04:00|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|4
1656288250000|2022-06-27 00:04:10|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656288260000|2022-06-27 00:04:20|3340.3|3334.3|3340.5|3334.5|3340.5|3334.5|3340.3|3334.3|2
1656288280000|2022-06-27 00:04:40|3340.4|3334.4|3340.1|3334.1|3340.4|3334.4|3340.1|3334.1|2
1656288330000|2022-06-27 00:05:30|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656288370000|2022-06-27 00:06:10|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656288450000|2022-06-27 00:07:30|3340|3334|3340|3334|3340.3|3334.3|3340|3334|3
1656288460000|2022-06-27 00:07:40|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3339.8|3333.8|2
1656288470000|2022-06-27 00:07:50|3341.5|3335.5|3341.4|3335.4|3341.5|3335.5|3340.6|3334.6|4
1656288480000|2022-06-27 00:08:00|3341.6|3335.6|3338.5|3332.5|3341.6|3335.6|3338.5|3332.5|6
1656288490000|2022-06-27 00:08:10|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|1
1656288500000|2022-06-27 00:08:20|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656288510000|2022-06-27 00:08:30|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|1
1656288520000|2022-06-27 00:08:40|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656288590000|2022-06-27 00:09:50|3338|3332|3338|3332|3338|3332|3338|3332|1
1656288600000|2022-06-27 00:10:00|3338.3|3332.3|3339.3|3333.3|3339.3|3333.3|3338.3|3332.3|2
1656288620000|2022-06-27 00:10:20|3339|3333|3339|3333|3339|3333|3338.8|3332.8|3
1656288630000|2022-06-27 00:10:30|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656288670000|2022-06-27 00:11:10|3339|3333|3338.5|3332.5|3339|3333|3338.5|3332.5|2
1656288690000|2022-06-27 00:11:30|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656288700000|2022-06-27 00:11:40|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|1
1656288710000|2022-06-27 00:11:50|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3338|3332|3
1656288750000|2022-06-27 00:12:30|3338|3332|3337.8|3331.8|3338|3332|3337.8|3331.8|2
1656288760000|2022-06-27 00:12:40|3337.5|3331.5|3337.5|3331.5|3337.5|3331.5|3337.5|3331.5|1
1656288770000|2022-06-27 00:12:50|3337.3|3331.3|3337.3|3331.3|3337.3|3331.3|3337.3|3331.3|1
1656288830000|2022-06-27 00:13:50|3337.5|3331.5|3338|3332|3338|3332|3337.5|3331.5|3
1656288840000|2022-06-27 00:14:00|3339|3333|3338|3332|3339|3333|3338|3332|2
1656288860000|2022-06-27 00:14:20|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|1
1656288870000|2022-06-27 00:14:30|3338|3332|3338.3|3332.3|3338.3|3332.3|3338|3332|2
1656288880000|2022-06-27 00:14:40|3338|3332|3338.3|3332.3|3338.3|3332.3|3338|3332|2
1656288890000|2022-06-27 00:14:50|3338.5|3332.5|3338.8|3332.8|3338.8|3332.8|3338.5|3332.5|2
1656288900000|2022-06-27 00:15:00|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|1
1656289060000|2022-06-27 00:17:40|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656289100000|2022-06-27 00:18:20|3339|3333|3339|3333|3339|3333|3339|3333|1
1656289110000|2022-06-27 00:18:30|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656289190000|2022-06-27 00:19:50|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|2
1656289200000|2022-06-27 00:20:00|3340|3334|3339.8|3333.8|3340|3334|3339.8|3333.8|2
1656289220000|2022-06-27 00:20:20|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656289260000|2022-06-27 00:21:00|3339.3|3333.3|3339|3333|3339.3|3333.3|3339|3333|2
1656289350000|2022-06-27 00:22:30|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|2
1656289430000|2022-06-27 00:23:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656289540000|2022-06-27 00:25:40|3338.8|3332.8|3340|3334|3340|3334|3338.8|3332.8|3
1656289580000|2022-06-27 00:26:20|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656289600000|2022-06-27 00:26:40|3338.5|3332.5|3337.5|3331.5|3338.5|3332.5|3337.5|3331.5|2
1656289610000|2022-06-27 00:26:50|3337.8|3331.8|3338|3332|3338|3332|3337.8|3331.8|2
1656289630000|2022-06-27 00:27:10|3337.8|3331.8|3338|3332|3338|3332|3337.8|3331.8|2
1656289640000|2022-06-27 00:27:20|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|1
1656289650000|2022-06-27 00:27:30|3338.5|3332.5|3337.5|3331.5|3338.5|3332.5|3337.5|3331.5|2
1656289660000|2022-06-27 00:27:40|3337|3331|3336.5|3330.5|3337|3331|3336.5|3330.5|2
1656289670000|2022-06-27 00:27:50|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|1
1656289680000|2022-06-27 00:28:00|3336.5|3330.5|3336.5|3330.5|3336.5|3330.5|3336.5|3330.5|1
1656289750000|2022-06-27 00:29:10|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|1
1656289780000|2022-06-27 00:29:40|3336|3330|3336|3330|3336|3330|3336|3330|1
1656289800000|2022-06-27 00:30:00|3335.8|3329.8|3335.5|3329.5|3335.8|3329.8|3335.5|3329.5|2
1656289810000|2022-06-27 00:30:10|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|1
1656289870000|2022-06-27 00:31:10|3334.5|3328.5|3330.6|3324.6|3334.5|3328.5|3330.6|3324.6|8
1656289880000|2022-06-27 00:31:20|3331.1|3325.1|3330.1|3324.1|3331.1|3325.1|3330.1|3324.1|3
1656289900000|2022-06-27 00:31:40|3329.9|3323.9|3329.4|3323.4|3329.9|3323.9|3329.4|3323.4|3
1656289920000|2022-06-27 00:32:00|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|1
1656289930000|2022-06-27 00:32:10|3329.8|3323.8|3330.4|3324.4|3330.4|3324.4|3329.8|3323.8|3
1656289940000|2022-06-27 00:32:20|3330.5|3324.5|3335|3329|3335.3|3329.3|3330.5|3324.5|6
1656289950000|2022-06-27 00:32:30|3334.5|3328.5|3336.4|3330.4|3336.4|3330.4|3334.3|3328.3|8
1656290000000|2022-06-27 00:33:20|3336.9|3330.9|3337.1|3331.1|3337.1|3331.1|3336.9|3330.9|2
1656290050000|2022-06-27 00:34:10|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|1
1656290090000|2022-06-27 00:34:50|3337.3|3331.3|3337|3331|3337.3|3331.3|3337|3331|2
1656290180000|2022-06-27 00:36:20|3339.9|3333.9|3339.3|3333.3|3339.9|3333.9|3339.3|3333.3|3
1656290190000|2022-06-27 00:36:30|3339.5|3333.5|3340.6|3334.6|3340.6|3334.6|3339.5|3333.5|2
1656290200000|2022-06-27 00:36:40|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656290210000|2022-06-27 00:36:50|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656290230000|2022-06-27 00:37:10|3340.3|3334.3|3341|3335|3341|3335|3340.3|3334.3|2
1656290270000|2022-06-27 00:37:50|3341.3|3335.3|3341.3|3335.3|3341.5|3335.5|3340.8|3334.8|5
1656290300000|2022-06-27 00:38:20|3341.5|3335.5|3341.8|3335.8|3341.8|3335.8|3341.5|3335.5|2
1656290310000|2022-06-27 00:38:30|3342|3336|3340.3|3334.3|3342|3336|3340.3|3334.3|6
1656290320000|2022-06-27 00:38:40|3340.5|3334.5|3340|3334|3340.5|3334.5|3339.8|3333.8|6
1656290330000|2022-06-27 00:38:50|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.5|3333.5|2
1656290400000|2022-06-27 00:40:00|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290420000|2022-06-27 00:40:20|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656290450000|2022-06-27 00:40:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290460000|2022-06-27 00:41:00|3340|3334|3340.3|3334.3|3340.3|3334.3|3340|3334|2
1656290470000|2022-06-27 00:41:10|3341|3335|3340.3|3334.3|3341|3335|3340.3|3334.3|2
1656290480000|2022-06-27 00:41:20|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290490000|2022-06-27 00:41:30|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656290500000|2022-06-27 00:41:40|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290510000|2022-06-27 00:41:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290520000|2022-06-27 00:42:00|3340|3334|3340.3|3334.3|3340.3|3334.3|3340|3334|2
1656290550000|2022-06-27 00:42:30|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|2
1656290630000|2022-06-27 00:43:50|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290690000|2022-06-27 00:44:50|3340.3|3334.3|3340.5|3334.5|3340.5|3334.5|3340.3|3334.3|2
1656290700000|2022-06-27 00:45:00|3340.8|3334.8|3341|3335|3341|3335|3340.8|3334.8|2
1656290710000|2022-06-27 00:45:10|3340.3|3334.3|3340.5|3334.5|3340.5|3334.5|3340.3|3334.3|2
1656290730000|2022-06-27 00:45:30|3341.3|3335.3|3340|3334|3341.3|3335.3|3340|3334|3
1656290770000|2022-06-27 00:46:10|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290780000|2022-06-27 00:46:20|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290790000|2022-06-27 00:46:30|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290920000|2022-06-27 00:48:40|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290930000|2022-06-27 00:48:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290940000|2022-06-27 00:49:00|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290950000|2022-06-27 00:49:10|3339.8|3333.8|3340|3334|3340|3334|3339.8|3333.8|2
1656290960000|2022-06-27 00:49:20|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656290980000|2022-06-27 00:49:40|3340|3334|3340|3334|3340|3334|3340|3334|1
1656290990000|2022-06-27 00:49:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656291000000|2022-06-27 00:50:00|3340|3334|3342.5|3336.5|3342.5|3336.5|3340|3334|6
1656291020000|2022-06-27 00:50:20|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656291030000|2022-06-27 00:50:30|3343|3337|3343|3337|3343.3|3337.3|3343|3337|3
1656291060000|2022-06-27 00:51:00|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|1
1656291120000|2022-06-27 00:52:00|3343.5|3337.5|3343.8|3337.8|3343.8|3337.8|3343.5|3337.5|2
1656291130000|2022-06-27 00:52:10|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656291150000|2022-06-27 00:52:30|3343.8|3337.8|3343.5|3337.5|3343.8|3337.8|3343.5|3337.5|2
1656291160000|2022-06-27 00:52:40|3343.8|3337.8|3343|3337|3344|3338|3343|3337|5
1656291170000|2022-06-27 00:52:50|3343.3|3337.3|3343.5|3337.5|3343.5|3337.5|3343.3|3337.3|2
1656291180000|2022-06-27 00:53:00|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|1
1656291190000|2022-06-27 00:53:10|3342.8|3336.8|3343.8|3337.8|3343.8|3337.8|3342.8|3336.8|3
1656291220000|2022-06-27 00:53:40|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656291270000|2022-06-27 00:54:30|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656291280000|2022-06-27 00:54:40|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656291290000|2022-06-27 00:54:50|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656291300000|2022-06-27 00:55:00|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656291340000|2022-06-27 00:55:40|3344|3338|3343.8|3337.8|3344|3338|3343.8|3337.8|2
1656291350000|2022-06-27 00:55:50|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.3|3337.3|3
1656291370000|2022-06-27 00:56:10|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656291380000|2022-06-27 00:56:20|3344|3338|3344|3338|3344|3338|3344|3338|1
1656291390000|2022-06-27 00:56:30|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656291450000|2022-06-27 00:57:30|3344|3338|3344|3338|3344|3338|3344|3338|1
1656291470000|2022-06-27 00:57:50|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656291500000|2022-06-27 00:58:20|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656291510000|2022-06-27 00:58:30|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656291530000|2022-06-27 00:58:50|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656291540000|2022-06-27 00:59:00|3344|3338|3343.8|3337.8|3345|3339|3343.8|3337.8|4
1656291550000|2022-06-27 00:59:10|3344.3|3338.3|3344.8|3338.8|3344.8|3338.8|3344.3|3338.3|2
1656291560000|2022-06-27 00:59:20|3344.5|3338.5|3343.8|3337.8|3344.5|3338.5|3343.8|3337.8|2
1656291580000|2022-06-27 00:59:40|3344|3338|3344.3|3338.3|3345|3339|3344|3338|5
1656291600000|2022-06-27 01:00:00|3344|3338|3344.5|3338.5|3345.8|3339.8|3343.5|3337.5|17
1656291610000|2022-06-27 01:00:10|3345|3339|3345.9|3339.9|3346.1|3340.1|3344|3338|18
1656291620000|2022-06-27 01:00:20|3345.4|3339.4|3349.1|3343.1|3349.6|3343.6|3345.4|3339.4|17
1656291630000|2022-06-27 01:00:30|3350.4|3344.4|3354|3348|3354|3348|3349|3343|10
1656291640000|2022-06-27 01:00:40|3354.3|3348.3|3356.9|3350.9|3357.8|3351.8|3353.3|3347.3|27
1656291650000|2022-06-27 01:00:50|3357.1|3351.1|3364.6|3358.6|3366|3360|3357.1|3351.1|14
1656291660000|2022-06-27 01:01:00|3364.4|3358.4|3361.4|3355.4|3365.1|3359.1|3360.9|3354.9|14
1656291670000|2022-06-27 01:01:10|3360.6|3354.6|3358.1|3352.1|3360.6|3354.6|3358.1|3352.1|10
1656291680000|2022-06-27 01:01:20|3357.5|3351.5|3355.4|3349.4|3357.5|3351.5|3355.4|3349.4|4
1656291690000|2022-06-27 01:01:30|3355.6|3349.6|3357.1|3351.1|3357.6|3351.6|3355.4|3349.4|6
1656291700000|2022-06-27 01:01:40|3357.4|3351.4|3361.8|3355.8|3362.4|3356.4|3357.4|3351.4|8
1656291720000|2022-06-27 01:02:00|3361.6|3355.6|3362.5|3356.5|3362.5|3356.5|3361.6|3355.6|4
1656291730000|2022-06-27 01:02:10|3362.9|3356.9|3365.3|3359.3|3365.3|3359.3|3362.9|3356.9|4
1656291740000|2022-06-27 01:02:20|3365.6|3359.6|3364.5|3358.5|3365.6|3359.6|3364.5|3358.5|2
1656291750000|2022-06-27 01:02:30|3364.3|3358.3|3365|3359|3365|3359|3364.3|3358.3|2
1656291760000|2022-06-27 01:02:40|3365.5|3359.5|3364.8|3358.8|3365.5|3359.5|3364.8|3358.8|7
1656291780000|2022-06-27 01:03:00|3365|3359|3365.1|3359.1|3365.1|3359.1|3364.8|3358.8|7
1656291790000|2022-06-27 01:03:10|3365.4|3359.4|3365.1|3359.1|3365.6|3359.6|3364.1|3358.1|5
1656291800000|2022-06-27 01:03:20|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|10
1656291810000|2022-06-27 01:03:30|3364.9|3358.9|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|3
1656291820000|2022-06-27 01:03:40|3365.1|3359.1|3364.9|3358.9|3365.1|3359.1|3364.6|3358.6|4
1656291830000|2022-06-27 01:03:50|3364.4|3358.4|3364.9|3358.9|3364.9|3358.9|3364.4|3358.4|4
1656291840000|2022-06-27 01:04:00|3364.4|3358.4|3365.1|3359.1|3365.4|3359.4|3363.6|3357.6|10
1656291850000|2022-06-27 01:04:10|3365|3359|3365.4|3359.4|3365.4|3359.4|3363.8|3357.8|12
1656291860000|2022-06-27 01:04:20|3365|3359|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|3
1656291870000|2022-06-27 01:04:30|3365.3|3359.3|3365|3359|3365.3|3359.3|3365|3359|8
1656291880000|2022-06-27 01:04:40|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365|3359|3
1656291890000|2022-06-27 01:04:50|3365|3359|3365|3359|3365|3359|3364|3358|3
1656291900000|2022-06-27 01:05:00|3364.8|3358.8|3365.3|3359.3|3365.5|3359.5|3364.8|3358.8|4
1656291910000|2022-06-27 01:05:10|3364.3|3358.3|3365.3|3359.3|3365.3|3359.3|3364.3|3358.3|3
1656291920000|2022-06-27 01:05:20|3365|3359|3360.5|3354.5|3365.3|3359.3|3360.3|3354.3|8
1656291930000|2022-06-27 01:05:30|3361|3355|3361.3|3355.3|3361.5|3355.5|3361|3355|4
1656291940000|2022-06-27 01:05:40|3363|3357|3364.8|3358.8|3365|3359|3363|3357|9
1656291950000|2022-06-27 01:05:50|3365|3359|3365|3359|3365.3|3359.3|3364.3|3358.3|9
1656291960000|2022-06-27 01:06:00|3365.3|3359.3|3365|3359|3365.3|3359.3|3363.8|3357.8|13
1656291970000|2022-06-27 01:06:10|3365.3|3359.3|3360.4|3354.4|3365.3|3359.3|3360.4|3354.4|8
1656291980000|2022-06-27 01:06:20|3359.6|3353.6|3353.8|3347.8|3359.9|3353.9|3353.8|3347.5|16
1656291990000|2022-06-27 01:06:30|3353.5|3347.5|3357.8|3351.8|3357.8|3351.8|3353.5|3347.5|16
1656292000000|2022-06-27 01:06:40|3357.5|3351.5|3352.3|3346.3|3358.5|3352.5|3351.9|3345.9|10
1656292010000|2022-06-27 01:06:50|3352.5|3346.5|3354.4|3348.4|3354.4|3348.4|3348.5|3342.5|27
1656292020000|2022-06-27 01:07:00|3354.9|3348.9|3358.1|3352.1|3359.6|3353.6|3353.6|3347.6|20
1656292030000|2022-06-27 01:07:10|3358.4|3352.4|3360.9|3354.9|3361.1|3355.1|3358.4|3352.4|18
1656292040000|2022-06-27 01:07:20|3361.1|3355.1|3360.6|3354.6|3361.4|3355.4|3360.6|3354.6|8
1656292050000|2022-06-27 01:07:30|3361.4|3355.4|3365.4|3359.4|3365.6|3359.6|3361.4|3355.4|12
1656292060000|2022-06-27 01:07:40|3365.5|3359.5|3366.6|3360.6|3366.6|3360.6|3364.8|3358.8|16
1656292070000|2022-06-27 01:07:50|3366.1|3360.1|3372|3366|3373|3367|3365.9|3359.9|20
1656292080000|2022-06-27 01:08:00|3371.8|3365.8|3372.4|3366.4|3373.3|3367.3|3367.9|3361.9|14
1656292090000|2022-06-27 01:08:10|3371.8|3365.8|3373.3|3367.3|3373.5|3367.5|3371.5|3365.5|9
1656292100000|2022-06-27 01:08:20|3373|3367|3379.6|3373.6|3379.6|3373.6|3373|3367|22
1656292110000|2022-06-27 01:08:30|3379.3|3373.3|3380.4|3374.4|3380.9|3374.9|3378.4|3372.4|21
1656292120000|2022-06-27 01:08:40|3379.6|3373.6|3380.6|3374.6|3381.1|3375.1|3379.6|3373.6|22
1656292130000|2022-06-27 01:08:50|3380.1|3374.1|3379.5|3373.5|3380.6|3374.6|3378.8|3372.8|10
1656292140000|2022-06-27 01:09:00|3379|3373|3377.9|3371.9|3379|3373|3377.8|3371.8|14
1656292150000|2022-06-27 01:09:10|3379.5|3373.5|3379|3373|3379.5|3373.5|3378.8|3372.8|6
1656292160000|2022-06-27 01:09:20|3379.3|3373.3|3380.1|3374.1|3380.5|3374.5|3379.3|3373.3|5
1656292170000|2022-06-27 01:09:30|3380.3|3374.3|3381.4|3375.4|3381.4|3375.4|3380.3|3374.3|2
1656292180000|2022-06-27 01:09:40|3379.9|3373.9|3378.5|3372.5|3379.9|3373.9|3377.3|3371.3|10
1656292190000|2022-06-27 01:09:50|3378.3|3372.3|3379|3373|3379|3373|3377|3371|6
1656292200000|2022-06-27 01:10:00|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656292210000|2022-06-27 01:10:10|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656292220000|2022-06-27 01:10:20|3379.6|3373.6|3380.4|3374.4|3380.6|3374.6|3379.6|3373.6|4
1656292230000|2022-06-27 01:10:30|3379.9|3373.9|3377.1|3371.1|3379.9|3373.9|3376.9|3370.9|3
1656292240000|2022-06-27 01:10:40|3376.4|3370.4|3379.1|3373.1|3379.1|3373.1|3374.6|3368.6|10
1656292250000|2022-06-27 01:10:50|3378.9|3372.9|3378.4|3372.4|3378.9|3372.9|3377.1|3371.1|8
1656292260000|2022-06-27 01:11:00|3378.9|3372.9|3378.6|3372.6|3379.9|3373.9|3378.6|3372.6|7
1656292270000|2022-06-27 01:11:10|3377.9|3371.9|3377.4|3371.4|3378.6|3372.6|3377.1|3371.1|10
1656292280000|2022-06-27 01:11:20|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656292290000|2022-06-27 01:11:30|3378.9|3372.9|3378|3372|3378.9|3372.9|3377.1|3371.1|3
1656292300000|2022-06-27 01:11:40|3377.8|3371.8|3378|3372|3378|3372|3376.9|3370.9|6
1656292310000|2022-06-27 01:11:50|3378.5|3372.5|3379|3373|3380|3374|3378.5|3372.5|5
1656292320000|2022-06-27 01:12:00|3378|3372|3377.8|3371.8|3378|3372|3377.8|3371.8|2
1656292330000|2022-06-27 01:12:10|3377.5|3371.5|3379.5|3373.5|3379.5|3373.5|3377.5|3371.5|4
1656292340000|2022-06-27 01:12:20|3379.8|3373.8|3381.3|3375.3|3381.3|3375.3|3379.8|3373.8|3
1656292360000|2022-06-27 01:12:40|3380.8|3374.8|3384.9|3378.9|3384.9|3378.9|3380.5|3374.5|10
1656292370000|2022-06-27 01:12:50|3385.9|3379.9|3385.5|3379.5|3385.9|3379.9|3384.8|3378.8|7
1656292380000|2022-06-27 01:13:00|3385.3|3379.3|3384.8|3378.8|3385.3|3379.3|3384.8|3378.8|2
1656292390000|2022-06-27 01:13:10|3385.8|3379.8|3386.8|3380.8|3386.8|3380.8|3385.8|3379.8|4
1656292400000|2022-06-27 01:13:20|3386.5|3380.5|3385.6|3379.6|3386.5|3380.5|3385.5|3379.5|10
1656292410000|2022-06-27 01:13:30|3385.5|3379.5|3385.5|3379.5|3385.5|3379.5|3383.5|3377.5|14
1656292420000|2022-06-27 01:13:40|3386.3|3380.3|3386.5|3380.5|3387.4|3381.4|3386.3|3380.3|9
1656292430000|2022-06-27 01:13:50|3386|3380|3391|3385|3391|3385|3386|3380|15
1656292440000|2022-06-27 01:14:00|3392.9|3386.9|3391.5|3385.5|3393.8|3387.8|3391.5|3385.5|11
1656292450000|2022-06-27 01:14:10|3391.3|3385.3|3390.5|3384.5|3393.3|3387.3|3390.3|3384.3|15
1656292460000|2022-06-27 01:14:20|3391.5|3385.5|3393.3|3387.3|3393.3|3387.3|3391.5|3385.5|6
1656292470000|2022-06-27 01:14:30|3393|3387|3392.5|3386.5|3393|3387|3392.5|3386.5|2
1656292480000|2022-06-27 01:14:40|3391.8|3385.8|3390.8|3384.8|3391.8|3385.8|3390.5|3384.5|11
1656292490000|2022-06-27 01:14:50|3391|3385|3389.1|3383.1|3391|3385|3389.1|3383.1|11
1656292500000|2022-06-27 01:15:00|3388.8|3382.8|3391.3|3385.3|3391.3|3385.3|3388.1|3382.1|25
1656292510000|2022-06-27 01:15:10|3391|3385|3388.6|3382.6|3392.8|3386.8|3388.5|3382.5|10
1656292530000|2022-06-27 01:15:30|3387.8|3381.8|3387.8|3381.8|3387.8|3381.8|3387.8|3381.8|1
1656292550000|2022-06-27 01:15:50|3388.5|3382.5|3390|3384|3390.5|3384.5|3388.5|3382.5|5
1656292560000|2022-06-27 01:16:00|3389.5|3383.5|3390.3|3384.3|3390.3|3384.3|3389.5|3383.5|3
1656292570000|2022-06-27 01:16:10|3390|3384|3388.5|3382.5|3390.3|3384.3|3388.5|3382.5|4
1656292590000|2022-06-27 01:16:30|3388.3|3382.3|3388.8|3382.8|3389|3383|3388.3|3382.3|6
1656292600000|2022-06-27 01:16:40|3389|3383|3388|3382|3389|3383|3388|3382|3
1656292610000|2022-06-27 01:16:50|3388.8|3382.8|3387.3|3381.3|3389|3383|3387.3|3381.3|5
1656292620000|2022-06-27 01:17:00|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|1
1656292630000|2022-06-27 01:17:10|3387|3381|3389.3|3383.3|3389.5|3383.5|3387|3381|6
1656292640000|2022-06-27 01:17:20|3389.5|3383.5|3391.5|3385.5|3391.5|3385.5|3388.8|3382.8|16
1656292650000|2022-06-27 01:17:30|3391.8|3385.8|3392|3386|3392|3386|3391.8|3385.8|4
1656292660000|2022-06-27 01:17:40|3392.5|3386.5|3392.5|3386.5|3392.5|3386.5|3392.3|3386.3|3
1656292670000|2022-06-27 01:17:50|3392.8|3386.8|3392.5|3386.5|3392.8|3386.8|3392|3386|5
1656292680000|2022-06-27 01:18:00|3392.8|3386.8|3392|3386|3393.3|3387.3|3392|3386|9
1656292690000|2022-06-27 01:18:10|3391.8|3385.8|3393.3|3387.3|3393.3|3387.3|3391.8|3385.8|5
1656292700000|2022-06-27 01:18:20|3393.5|3387.5|3394|3388|3394|3388|3393.5|3387.5|3
1656292710000|2022-06-27 01:18:30|3394.3|3388.3|3394.5|3388.5|3395|3389|3394.3|3388.3|4
1656292720000|2022-06-27 01:18:40|3393.8|3387.8|3392.5|3386.5|3393.8|3387.8|3392.5|3386.5|4
1656292730000|2022-06-27 01:18:50|3392.8|3386.8|3394|3388|3394|3388|3392.5|3386.5|4
1656292750000|2022-06-27 01:19:10|3393.8|3387.8|3393.4|3387.4|3393.8|3387.8|3392|3386|11
1656292760000|2022-06-27 01:19:20|3393.6|3387.6|3394.1|3388.1|3394.1|3388.1|3393.6|3387.6|3
1656292770000|2022-06-27 01:19:30|3394.5|3388.5|3394.5|3388.5|3395.3|3389.3|3394.5|3388.5|3
1656292780000|2022-06-27 01:19:40|3394.3|3388.3|3394.5|3388.5|3394.5|3388.5|3394.3|3388.3|2
1656292790000|2022-06-27 01:19:50|3394.3|3388.3|3394.3|3388.3|3394.8|3388.8|3394.3|3388.3|7
1656292800000|2022-06-27 01:20:00|3392.5|3386.5|3391.8|3385.8|3392.5|3386.5|3391.8|3385.8|2
1656292810000|2022-06-27 01:20:10|3391.3|3385.3|3390.5|3384.5|3391.3|3385.3|3390.3|3384.3|3
1656292820000|2022-06-27 01:20:20|3390.3|3384.3|3390.3|3384.3|3390.8|3384.8|3390.3|3384.3|6
1656292840000|2022-06-27 01:20:40|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|3388.3|3382.3|7
1656292850000|2022-06-27 01:20:50|3389.3|3383.3|3389.3|3383.3|3389.3|3383.3|3389.3|3383.3|1
1656292870000|2022-06-27 01:21:10|3389.5|3383.5|3390.8|3384.8|3390.8|3384.8|3389.3|3383.3|8
1656292880000|2022-06-27 01:21:20|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|1
1656292890000|2022-06-27 01:21:30|3390.8|3384.8|3394.3|3388.3|3394.3|3388.3|3390.8|3384.8|6
1656292900000|2022-06-27 01:21:40|3394|3388|3394|3388|3394.3|3388.3|3394|3388|7
1656292920000|2022-06-27 01:22:00|3394.3|3388.3|3394|3388|3394.3|3388.3|3394|3388|4
1656292940000|2022-06-27 01:22:20|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|1
1656292950000|2022-06-27 01:22:30|3394.3|3388.3|3394.5|3388.5|3394.5|3388.5|3394.3|3388.3|2
1656292960000|2022-06-27 01:22:40|3394.8|3388.8|3394.8|3388.8|3394.8|3388.8|3394.8|3388.8|1
1656292970000|2022-06-27 01:22:50|3394.5|3388.5|3394.8|3388.8|3394.8|3388.8|3394.5|3388.5|4
1656292980000|2022-06-27 01:23:00|3395|3389|3395.3|3389.3|3395.3|3389.3|3394.8|3388.8|4
1656292990000|2022-06-27 01:23:10|3395.5|3389.5|3395.3|3389.3|3395.5|3389.5|3395.3|3389.3|2
1656293010000|2022-06-27 01:23:30|3395.5|3389.5|3395.5|3389.5|3395.5|3389.5|3395.3|3389.3|9
1656293020000|2022-06-27 01:23:40|3395.3|3389.3|3395.3|3389.3|3395.5|3389.5|3395.3|3389.3|3
1656293030000|2022-06-27 01:23:50|3395.5|3389.5|3394.8|3388.8|3395.5|3389.5|3394.3|3388.3|7
1656293040000|2022-06-27 01:24:00|3394.5|3388.5|3394.5|3388.5|3394.5|3388.5|3394.5|3388.5|1
1656293050000|2022-06-27 01:24:10|3394.8|3388.8|3396.8|3390.8|3396.8|3390.8|3394.5|3388.5|6
1656293060000|2022-06-27 01:24:20|3396.3|3390.3|3398.5|3392.5|3399.8|3393.8|3396.3|3390.3|26
1656293070000|2022-06-27 01:24:30|3398|3392|3397.5|3391.5|3398|3392|3397|3391|8
1656293080000|2022-06-27 01:24:40|3397.3|3391.3|3397.3|3391.3|3397.5|3391.5|3396|3390|8
1656293100000|2022-06-27 01:25:00|3397|3391|3396.8|3390.8|3397|3391|3396|3390|10
1656293110000|2022-06-27 01:25:10|3395.8|3389.8|3396.3|3390.3|3396.3|3390.3|3395.8|3389.8|2
1656293120000|2022-06-27 01:25:20|3396|3390|3392.8|3386.8|3396|3390|3392.3|3386.3|6
1656293130000|2022-06-27 01:25:30|3393|3387|3392.5|3386.5|3393.3|3387.3|3392.5|3386.5|8
1656293140000|2022-06-27 01:25:40|3392.8|3386.8|3395.3|3389.3|3395.5|3389.5|3392.8|3386.8|11
1656293150000|2022-06-27 01:25:50|3395|3389|3395.3|3389.3|3395.3|3389.3|3394.5|3388.5|4
1656293160000|2022-06-27 01:26:00|3395.5|3389.5|3395|3389|3395.5|3389.5|3394.5|3388.5|5
1656293170000|2022-06-27 01:26:10|3395.3|3389.3|3395.5|3389.5|3395.5|3389.5|3395.3|3389.3|2
1656293180000|2022-06-27 01:26:20|3394.5|3388.5|3395.5|3389.5|3396|3390|3394.5|3388.5|6
1656293190000|2022-06-27 01:26:30|3395.8|3389.8|3395.8|3389.8|3396|3390|3395.8|3389.8|5
1656293200000|2022-06-27 01:26:40|3395.5|3389.5|3395.8|3389.8|3395.8|3389.8|3395.5|3389.5|2
1656293210000|2022-06-27 01:26:50|3395.5|3389.5|3396|3390|3396.3|3390.3|3395.5|3389.5|5
1656293220000|2022-06-27 01:27:00|3395.8|3389.8|3396|3390|3396|3390|3395.8|3389.8|2
1656293240000|2022-06-27 01:27:20|3395.5|3389.5|3395.8|3389.8|3395.8|3389.8|3395|3389|5
1656293260000|2022-06-27 01:27:40|3396|3390|3396|3390|3396|3390|3396|3390|1
1656293300000|2022-06-27 01:28:20|3397|3391|3397.8|3391.8|3397.8|3391.8|3397|3391|3
1656293320000|2022-06-27 01:28:40|3398.3|3392.3|3400.5|3394.5|3400.5|3394.5|3398.3|3392.3|4
1656293340000|2022-06-27 01:29:00|3400.8|3394.8|3401.3|3395.3|3401.3|3395.3|3400.5|3394.5|3
1656293350000|2022-06-27 01:29:10|3401.8|3395.8|3406|3400|3406.3|3400.3|3401.8|3395.8|9
1656293360000|2022-06-27 01:29:20|3405.8|3399.8|3408.5|3402.5|3408.5|3402.5|3405.8|3399.8|8
1656293370000|2022-06-27 01:29:30|3409|3403|3409|3403|3409|3403|3408.5|3402.5|3
1656293380000|2022-06-27 01:29:40|3408.5|3402.5|3408.3|3402.3|3410.8|3404.8|3408.3|3402.3|14
1656293390000|2022-06-27 01:29:50|3408.5|3402.5|3411|3405|3411.5|3405.5|3408.5|3402.5|19
1656293400000|2022-06-27 01:30:00|3411.5|3405.5|3411.8|3405.8|3411.8|3405.8|3410.5|3404.5|17
1656293410000|2022-06-27 01:30:10|3411.5|3405.5|3411.8|3405.8|3412.8|3406.8|3411|3405|13
1656293420000|2022-06-27 01:30:20|3411.5|3405.5|3412|3406|3412|3406|3410.8|3404.8|8
1656293430000|2022-06-27 01:30:30|3411.5|3405.5|3411.5|3405.5|3412|3406|3410.8|3404.8|14
1656293440000|2022-06-27 01:30:40|3410.5|3404.5|3410|3404|3410.5|3404.5|3408.3|3402.3|12
1656293450000|2022-06-27 01:30:50|3410.3|3404.3|3412|3406|3412.8|3406.8|3410.3|3404.3|11
1656293460000|2022-06-27 01:31:00|3412.3|3406.3|3411|3405|3412.5|3406.5|3411|3405|5
1656293470000|2022-06-27 01:31:10|3410.3|3404.3|3410.5|3404.5|3410.5|3404.5|3410.3|3404.3|6
1656293480000|2022-06-27 01:31:20|3410.8|3404.8|3411|3405|3411.3|3405.3|3410.8|3404.8|4
1656293490000|2022-06-27 01:31:30|3410.5|3404.5|3409.8|3403.8|3412|3406|3409.5|3403.5|18
1656293500000|2022-06-27 01:31:40|3410.3|3404.3|3410.8|3404.8|3411|3405|3410|3404|14
1656293510000|2022-06-27 01:31:50|3411|3405|3410.8|3404.8|3411.3|3405.3|3410.3|3404.3|7
1656293520000|2022-06-27 01:32:00|3411|3405|3411|3405|3411|3405|3410.1|3404.1|9
1656293530000|2022-06-27 01:32:10|3410.8|3404.8|3411|3405|3411|3405|3409.3|3403.3|10
1656293550000|2022-06-27 01:32:30|3410.8|3404.8|3410.8|3404.8|3410.8|3404.8|3410.5|3404.5|3
1656293560000|2022-06-27 01:32:40|3410.5|3404.5|3411|3405|3411|3405|3410.5|3404.5|3
1656293570000|2022-06-27 01:32:50|3411.3|3405.3|3411.3|3405.3|3411.5|3405.5|3410.5|3404.5|11
1656293580000|2022-06-27 01:33:00|3411|3405|3410|3404|3411|3405|3409.5|3403.5|10
1656293590000|2022-06-27 01:33:10|3409.8|3403.8|3409.8|3403.8|3410.3|3404.3|3409.5|3403.5|6
1656293600000|2022-06-27 01:33:20|3408.9|3402.9|3410|3404|3410|3404|3408.9|3402.9|6
1656293610000|2022-06-27 01:33:30|3410.3|3404.3|3411|3405|3411.3|3405.3|3410|3404|7
1656293620000|2022-06-27 01:33:40|3410.8|3404.8|3410.5|3404.5|3411.3|3405.3|3410.3|3404.3|6
1656293630000|2022-06-27 01:33:50|3410.8|3404.8|3410.8|3404.8|3411|3405|3410|3404|9
1656293640000|2022-06-27 01:34:00|3410.5|3404.5|3411.3|3405.3|3411.3|3405.3|3409.3|3403.3|9
1656293660000|2022-06-27 01:34:20|3411.5|3405.5|3410.8|3404.8|3411.8|3405.8|3410.8|3404.8|5
1656293670000|2022-06-27 01:34:30|3411|3405|3411.5|3405.5|3411.8|3405.8|3411|3405|9
1656293680000|2022-06-27 01:34:40|3411.3|3405.3|3410.5|3404.5|3411.3|3405.3|3410.5|3404.5|6
1656293690000|2022-06-27 01:34:50|3410.8|3404.8|3411.5|3405.5|3411.8|3405.8|3410.8|3404.8|10
1656293700000|2022-06-27 01:35:00|3411.8|3405.8|3410.5|3404.5|3411.8|3405.8|3410.5|3404.5|6
1656293710000|2022-06-27 01:35:10|3410.8|3404.8|3409.8|3403.8|3410.8|3404.8|3409.5|3403.5|4
1656293720000|2022-06-27 01:35:20|3410|3404|3411|3405|3411.3|3405.3|3410|3404|5
1656293730000|2022-06-27 01:35:30|3411.1|3405.1|3410.3|3404.3|3411.1|3405.1|3409|3403|8
1656293740000|2022-06-27 01:35:40|3410.5|3404.5|3410.3|3404.3|3410.5|3404.5|3410.3|3404.3|2
1656293750000|2022-06-27 01:35:50|3410.5|3404.5|3409.8|3403.8|3410.5|3404.5|3409.5|3403.5|4
1656293760000|2022-06-27 01:36:00|3410|3404|3411|3405|3411|3405|3409.8|3403.8|5
1656293770000|2022-06-27 01:36:10|3411.3|3405.3|3412.5|3406.5|3412.5|3406.5|3411.3|3405.3|4
1656293790000|2022-06-27 01:36:30|3413.5|3407.5|3409.5|3403.5|3413.5|3407.5|3408|3402|15
1656293800000|2022-06-27 01:36:40|3409.8|3403.8|3409.3|3403.3|3410.8|3404.8|3407|3401|15
1656293810000|2022-06-27 01:36:50|3409.8|3403.8|3411.3|3405.3|3411.3|3405.3|3409|3403|13
1656293820000|2022-06-27 01:37:00|3411.5|3405.5|3412|3406|3412|3406|3411.5|3405.5|5
1656293830000|2022-06-27 01:37:10|3411|3405|3411.8|3405.8|3411.8|3405.8|3411|3405|4
1656293840000|2022-06-27 01:37:20|3412.5|3406.5|3411.5|3405.5|3412.5|3406.5|3411.3|3405.3|5
1656293850000|2022-06-27 01:37:30|3411.3|3405.3|3411.3|3405.3|3411.5|3405.5|3411|3405|7
1656293860000|2022-06-27 01:37:40|3411.5|3405.5|3412|3406|3412|3406|3411.5|3405.5|3
1656293870000|2022-06-27 01:37:50|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|3412.5|3406.5|1
1656293880000|2022-06-27 01:38:00|3412|3406|3412|3406|3412|3406|3412|3406|1
1656293900000|2022-06-27 01:38:20|3412.5|3406.5|3413.8|3407.8|3414|3408|3412.5|3406.5|4
1656293910000|2022-06-27 01:38:30|3414|3408|3414.5|3408.5|3414.5|3408.5|3414|3408|2
1656293930000|2022-06-27 01:38:50|3414.8|3408.8|3413.5|3407.5|3414.8|3408.8|3413|3407|8
1656293940000|2022-06-27 01:39:00|3413.8|3407.8|3414.3|3408.3|3414.3|3408.3|3413.5|3407.5|4
1656293950000|2022-06-27 01:39:10|3414.5|3408.5|3414.3|3408.3|3414.5|3408.5|3414.3|3408.3|2
1656293960000|2022-06-27 01:39:20|3414|3408|3414|3408|3414|3408|3414|3408|1
1656293970000|2022-06-27 01:39:30|3414.5|3408.5|3414|3408|3414.5|3408.5|3414|3408|2
1656293980000|2022-06-27 01:39:40|3413|3407|3413.8|3407.8|3413.8|3407.8|3413|3407|6
1656293990000|2022-06-27 01:39:50|3413.3|3407.3|3413.5|3407.5|3413.5|3407.5|3413.3|3407.3|2
1656294000000|2022-06-27 01:40:00|3413.8|3407.8|3412.3|3406.3|3413.8|3407.8|3412.3|3406.3|9
1656294010000|2022-06-27 01:40:10|3411.3|3405.3|3411|3405|3411.5|3405.5|3410.8|3404.8|5
1656294020000|2022-06-27 01:40:20|3410.8|3404.8|3406.5|3400.5|3410.8|3404.8|3405.8|3399.8|10
1656294030000|2022-06-27 01:40:30|3406.8|3400.8|3406.5|3400.5|3408.8|3402.8|3406.5|3400.5|16
1656294040000|2022-06-27 01:40:40|3405.8|3399.8|3412|3406|3414.3|3408.3|3405.8|3399.8|21
1656294050000|2022-06-27 01:40:50|3412.3|3406.3|3410.8|3404.8|3413.8|3407.8|3410.5|3404.5|22
1656294060000|2022-06-27 01:41:00|3410|3404|3413.5|3407.5|3413.5|3407.5|3408.8|3402.8|23
1656294070000|2022-06-27 01:41:10|3413.8|3407.8|3413.5|3407.5|3414.5|3408.5|3413.1|3407.1|9
1656294080000|2022-06-27 01:41:20|3413.8|3407.8|3415.5|3409.5|3415.5|3409.5|3413.3|3407.3|12
1656294090000|2022-06-27 01:41:30|3414.5|3408.5|3415.3|3409.3|3415.3|3409.3|3413.3|3407.3|11
1656294100000|2022-06-27 01:41:40|3415.5|3409.5|3414.6|3408.6|3416|3410|3414.5|3408.5|13
1656294110000|2022-06-27 01:41:50|3415.3|3409.3|3415.5|3409.5|3415.5|3409.5|3415.3|3409.3|6
1656294120000|2022-06-27 01:42:00|3415.8|3409.8|3415.3|3409.3|3415.8|3409.8|3414.5|3408.5|9
1656294130000|2022-06-27 01:42:10|3415|3409|3415.3|3409.3|3415.5|3409.5|3412.3|3406.3|11
1656294140000|2022-06-27 01:42:20|3414.4|3408.4|3415.3|3409.3|3415.5|3409.5|3414.4|3408.4|13
1656294150000|2022-06-27 01:42:30|3415|3409|3415.3|3409.3|3415.3|3409.3|3414.3|3408.3|13
1656294160000|2022-06-27 01:42:40|3414.8|3408.8|3414.5|3408.5|3414.8|3408.8|3412.4|3406.4|15
1656294170000|2022-06-27 01:42:50|3413.4|3407.4|3410.8|3404.8|3413.6|3407.6|3410.1|3404.1|23
1656294180000|2022-06-27 01:43:00|3410|3404|3410.3|3404.3|3410.3|3404.3|3410|3404|4
1656294190000|2022-06-27 01:43:10|3411.1|3405.1|3409.5|3403.5|3413.8|3407.8|3409.5|3403.5|27
1656294200000|2022-06-27 01:43:20|3410.5|3404.5|3408.9|3402.9|3411.8|3405.8|3408.4|3402.4|25
1656294210000|2022-06-27 01:43:30|3407.9|3401.9|3409.1|3403.1|3409.9|3403.9|3406.1|3400.1|25
1656294220000|2022-06-27 01:43:40|3410.4|3404.4|3407.9|3401.9|3410.6|3404.6|3407.6|3401.6|25
1656294230000|2022-06-27 01:43:50|3407.4|3401.4|3408.9|3402.9|3409.9|3403.9|3406.6|3400.6|18
1656294240000|2022-06-27 01:44:00|3409.6|3403.6|3407.1|3401.1|3410.1|3404.1|3406.9|3400.9|15
1656294250000|2022-06-27 01:44:10|3408.6|3402.6|3408.9|3402.9|3409.6|3403.6|3408.1|3402.1|11
1656294260000|2022-06-27 01:44:20|3407.9|3401.9|3406.4|3400.4|3408.6|3402.6|3406.4|3400.4|10
1656294270000|2022-06-27 01:44:30|3406.9|3400.9|3405.8|3399.8|3407.1|3401.1|3404.8|3398.8|16
1656294280000|2022-06-27 01:44:40|3405|3399|3401.9|3395.9|3405.3|3399.3|3400.1|3394.1|7
1656294290000|2022-06-27 01:44:50|3400.8|3394.8|3402|3396|3402.5|3396.5|3400.5|3394.5|6
1656294300000|2022-06-27 01:45:00|3402.1|3396.1|3402.8|3396.8|3403.1|3397.1|3397.4|3391.4|15
1656294310000|2022-06-27 01:45:10|3402.6|3396.6|3399.9|3393.9|3402.6|3396.6|3399|3393|15
1656294320000|2022-06-27 01:45:20|3400|3394|3397.6|3391.6|3400|3394|3396.6|3390.6|13
1656294330000|2022-06-27 01:45:30|3397.9|3391.9|3398.6|3392.6|3398.6|3392.6|3397.4|3391.4|3
1656294340000|2022-06-27 01:45:40|3398.9|3392.9|3396.1|3390.1|3398.9|3392.9|3396.1|3390.1|4
1656294350000|2022-06-27 01:45:50|3397.8|3391.8|3398.9|3392.9|3398.9|3392.9|3395.6|3389.6|20
1656294360000|2022-06-27 01:46:00|3399.4|3393.4|3399.4|3393.4|3399.4|3393.4|3399.4|3393.4|1
1656294380000|2022-06-27 01:46:20|3399.3|3393.3|3398|3392|3399.3|3393.3|3397.5|3391.5|12
1656294390000|2022-06-27 01:46:30|3398.3|3392.3|3397.5|3391.5|3399|3393|3397.3|3391.3|12
1656294400000|2022-06-27 01:46:40|3398|3392|3398|3392|3398|3392|3397.5|3391.5|13
1656294410000|2022-06-27 01:46:50|3397.8|3391.8|3398.8|3392.8|3398.8|3392.8|3397.8|3391.8|11
1656294420000|2022-06-27 01:47:00|3398.5|3392.5|3398.8|3392.8|3398.8|3392.8|3398.3|3392.3|3
1656294430000|2022-06-27 01:47:10|3398.5|3392.5|3399|3393|3399|3393|3398.5|3392.5|3
1656294440000|2022-06-27 01:47:20|3398.8|3392.8|3398.8|3392.8|3398.8|3392.8|3398.8|3392.8|1
1656294460000|2022-06-27 01:47:40|3398.5|3392.5|3398.5|3392.5|3398.5|3392.5|3398.5|3392.5|1
1656294470000|2022-06-27 01:47:50|3398.8|3392.8|3398.5|3392.5|3398.8|3392.8|3398.5|3392.5|4
1656294480000|2022-06-27 01:48:00|3398.3|3392.3|3399|3393|3399|3393|3398.3|3392.3|5
1656294490000|2022-06-27 01:48:10|3398.8|3392.8|3397.5|3391.5|3399.3|3393.3|3397.5|3391.5|6
1656294510000|2022-06-27 01:48:30|3396.5|3390.5|3395.9|3389.9|3396.5|3390.5|3395.8|3389.8|3
1656294520000|2022-06-27 01:48:40|3395.6|3389.6|3395|3389|3395.8|3389.8|3395|3389|3
1656294530000|2022-06-27 01:48:50|3394.8|3388.8|3394.8|3388.8|3394.8|3388.8|3394.8|3388.8|1
1656294540000|2022-06-27 01:49:00|3393.1|3387.1|3391.3|3385.3|3393.1|3387.1|3390.5|3384.5|4
1656294550000|2022-06-27 01:49:10|3390|3384|3388.6|3382.6|3390|3384|3388.6|3382.6|2
1656294560000|2022-06-27 01:49:20|3385|3379|3385.5|3379.5|3385.6|3379.6|3385|3379|5
1656294570000|2022-06-27 01:49:30|3385.8|3379.8|3385.5|3379.5|3385.8|3379.8|3385.5|3379.5|4
1656294580000|2022-06-27 01:49:40|3385.8|3379.8|3385|3379|3385.8|3379.8|3384.5|3378.5|4
1656294590000|2022-06-27 01:49:50|3385.3|3379.3|3385|3379|3385.3|3379.3|3385|3379|6
1656294620000|2022-06-27 01:50:20|3385.8|3379.8|3385.8|3379.8|3385.8|3379.8|3385.8|3379.8|1
1656294640000|2022-06-27 01:50:40|3386|3380|3386|3380|3386|3380|3386|3380|1
1656294650000|2022-06-27 01:50:50|3387|3381|3390.6|3384.6|3390.6|3384.6|3387|3381|5
1656294660000|2022-06-27 01:51:00|3390.9|3384.9|3392.6|3386.6|3392.6|3386.6|3390.8|3384.8|4
1656294670000|2022-06-27 01:51:10|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|1
1656294680000|2022-06-27 01:51:20|3393.5|3387.5|3393.5|3387.5|3393.5|3387.5|3393.5|3387.5|1
1656294690000|2022-06-27 01:51:30|3393.3|3387.3|3393.5|3387.5|3393.5|3387.5|3393.3|3387.3|10
1656294700000|2022-06-27 01:51:40|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|1
1656294730000|2022-06-27 01:52:10|3394|3388|3394.3|3388.3|3394.3|3388.3|3394|3388|2
1656294750000|2022-06-27 01:52:30|3394|3388|3394|3388|3394|3388|3394|3388|1
1656294760000|2022-06-27 01:52:40|3394.3|3388.3|3394.3|3388.3|3394.3|3388.3|3394.3|3388.3|1
1656294770000|2022-06-27 01:52:50|3394|3388|3394.3|3388.3|3394.3|3388.3|3394|3388|2
1656294800000|2022-06-27 01:53:20|3394.5|3388.5|3394.8|3388.8|3394.8|3388.8|3394.5|3388.5|2
1656294820000|2022-06-27 01:53:40|3395|3389|3398.4|3392.4|3398.8|3392.8|3395|3389|4
1656294830000|2022-06-27 01:53:50|3398.5|3392.5|3399.3|3393.3|3399.3|3393.3|3397.9|3391.9|9
1656294840000|2022-06-27 01:54:00|3397.8|3391.8|3399.4|3393.4|3399.8|3393.8|3397.8|3391.8|14
1656294850000|2022-06-27 01:54:10|3399.5|3393.5|3400.5|3394.5|3400.8|3394.8|3399.3|3393.3|11
1656294870000|2022-06-27 01:54:30|3400|3394|3400.3|3394.3|3400.8|3394.8|3400|3394|5
1656294880000|2022-06-27 01:54:40|3400.5|3394.5|3400.3|3394.3|3401|3395|3400.3|3394.3|7
1656294890000|2022-06-27 01:54:50|3400.5|3394.5|3401|3395|3401.5|3395.5|3400|3394|8
1656294900000|2022-06-27 01:55:00|3400.8|3394.8|3401.5|3395.5|3401.8|3395.8|3400.3|3394.3|16
1656294910000|2022-06-27 01:55:10|3401.8|3395.8|3402.5|3396.5|3402.5|3396.5|3401|3395|7
1656294920000|2022-06-27 01:55:20|3402.3|3396.3|3400.8|3394.8|3402.3|3396.3|3400.8|3394.8|10
1656294930000|2022-06-27 01:55:30|3401.3|3395.3|3401.5|3395.5|3401.5|3395.5|3401|3395|6
1656294940000|2022-06-27 01:55:40|3401.3|3395.3|3401|3395|3401.3|3395.3|3401|3395|4
1656294950000|2022-06-27 01:55:50|3401.3|3395.3|3400.8|3394.8|3401.5|3395.5|3400.8|3394.8|8
1656294960000|2022-06-27 01:56:00|3401.3|3395.3|3401.8|3395.8|3401.8|3395.8|3400.5|3394.5|8
1656294970000|2022-06-27 01:56:10|3402.3|3396.3|3402.3|3396.3|3402.3|3396.3|3400.8|3394.8|10
1656294980000|2022-06-27 01:56:20|3402|3396|3400.8|3394.8|3402.8|3396.8|3400.5|3394.5|17
1656294990000|2022-06-27 01:56:30|3401|3395|3401.5|3395.5|3402.3|3396.3|3401|3395|8
1656295000000|2022-06-27 01:56:40|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|3400.8|3394.8|7
1656295010000|2022-06-27 01:56:50|3401|3395|3401.5|3395.5|3401.8|3395.8|3400.8|3394.8|10
1656295020000|2022-06-27 01:57:00|3401.8|3395.8|3401.5|3395.5|3402.5|3396.5|3401.3|3395.3|13
1656295040000|2022-06-27 01:57:20|3401.3|3395.3|3401|3395|3401.8|3395.8|3400.8|3394.8|7
1656295050000|2022-06-27 01:57:30|3401.3|3395.3|3401.5|3395.5|3402.3|3396.3|3400.5|3394.5|9
1656295060000|2022-06-27 01:57:40|3401.8|3395.8|3400.8|3394.8|3401.8|3395.8|3400.8|3394.8|5
1656295070000|2022-06-27 01:57:50|3401|3395|3401|3395|3401|3395|3400.8|3394.8|3
1656295080000|2022-06-27 01:58:00|3401.3|3395.3|3401|3395|3403|3397|3400.8|3394.8|13
1656295090000|2022-06-27 01:58:10|3401.3|3395.3|3402.1|3396.1|3402.1|3396.1|3400.8|3394.8|7
1656295110000|2022-06-27 01:58:30|3403.3|3397.3|3403.3|3397.3|3403.3|3397.3|3403.3|3397.3|1
1656295130000|2022-06-27 01:58:50|3403.5|3397.5|3403.3|3397.3|3403.5|3397.5|3403.3|3397.3|2
1656295140000|2022-06-27 01:59:00|3403|3397|3400.3|3394.3|3403|3397|3400.3|3394.3|5
1656295150000|2022-06-27 01:59:10|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|1
1656295160000|2022-06-27 01:59:20|3399.3|3393.3|3399.9|3393.9|3399.9|3393.9|3398.5|3392.5|6
1656295180000|2022-06-27 01:59:40|3400.8|3394.8|3400.3|3394.3|3402|3396|3400|3394|8
1656295200000|2022-06-27 02:00:00|3401.5|3395.5|3401.5|3395.5|3401.5|3395.5|3401.5|3395.5|1
1656295210000|2022-06-27 02:00:10|3401|3395|3398.1|3392.1|3401|3395|3398.1|3392.1|5
1656295220000|2022-06-27 02:00:20|3398.4|3392.4|3396.6|3390.6|3398.4|3392.4|3395.8|3389.8|9
1656295230000|2022-06-27 02:00:30|3397|3391|3397.8|3391.8|3398.1|3392.1|3395.9|3389.9|11
1656295240000|2022-06-27 02:00:40|3397.3|3391.3|3397.8|3391.8|3397.8|3391.8|3397.3|3391.3|2
1656295250000|2022-06-27 02:00:50|3399|3393|3397.8|3391.8|3399|3393|3397.3|3391.3|9
1656295270000|2022-06-27 02:01:10|3397.5|3391.5|3397.5|3391.5|3397.5|3391.5|3397.5|3391.5|1
1656295290000|2022-06-27 02:01:30|3397.3|3391.3|3391|3385|3397.8|3391.8|3391|3385|12
1656295300000|2022-06-27 02:01:40|3391.5|3385.5|3391.8|3385.8|3391.8|3385.8|3391.3|3385.3|4
1656295310000|2022-06-27 02:01:50|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|1
1656295320000|2022-06-27 02:02:00|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|3391.5|3385.5|3
1656295330000|2022-06-27 02:02:10|3391.5|3385.5|3391.5|3385.5|3391.8|3385.8|3391.5|3385.5|3
1656295340000|2022-06-27 02:02:20|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|1
1656295350000|2022-06-27 02:02:30|3392.3|3386.3|3394.5|3388.5|3394.5|3388.5|3392.3|3386.3|5
1656295360000|2022-06-27 02:02:40|3394.8|3388.8|3394|3388|3395|3389|3394|3388|8
1656295370000|2022-06-27 02:02:50|3393.8|3387.8|3392|3386|3393.8|3387.8|3392|3386|3
1656295380000|2022-06-27 02:03:00|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|1
1656295390000|2022-06-27 02:03:10|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|3391.3|3385.3|3
1656295400000|2022-06-27 02:03:20|3391.8|3385.8|3391.5|3385.5|3391.8|3385.8|3391.5|3385.5|2
1656295410000|2022-06-27 02:03:30|3391.3|3385.3|3391.3|3385.3|3391.3|3385.3|3391.3|3385.3|1
1656295470000|2022-06-27 02:04:30|3391|3385|3391|3385|3391|3385|3391|3385|1
1656295490000|2022-06-27 02:04:50|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|1
1656295500000|2022-06-27 02:05:00|3391|3385|3391|3385|3391|3385|3391|3385|1
1656295510000|2022-06-27 02:05:10|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|1
1656295520000|2022-06-27 02:05:20|3391|3385|3391|3385|3391|3385|3391|3385|1
1656295530000|2022-06-27 02:05:30|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|1
1656295550000|2022-06-27 02:05:50|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|1
1656295570000|2022-06-27 02:06:10|3390.3|3384.3|3389.5|3383.5|3390.3|3384.3|3389.5|3383.5|2
1656295580000|2022-06-27 02:06:20|3389.3|3383.3|3384|3378|3389.3|3383.3|3383|3377|13
1656295590000|2022-06-27 02:06:30|3384.1|3378.1|3386|3380|3386|3380|3383.9|3377.9|5
1656295600000|2022-06-27 02:06:40|3386.4|3380.4|3387|3381|3387.5|3381.5|3386.4|3380.4|15
1656295630000|2022-06-27 02:07:10|3386.8|3380.8|3386.5|3380.5|3386.8|3380.8|3386.5|3380.5|2
1656295640000|2022-06-27 02:07:20|3386.3|3380.3|3386.3|3380.3|3386.5|3380.5|3386|3380|5
1656295680000|2022-06-27 02:08:00|3386|3380|3385|3379|3386|3380|3385|3379|5
1656295690000|2022-06-27 02:08:10|3385.5|3379.5|3384.8|3378.8|3385.5|3379.5|3384.8|3378.8|5
1656295700000|2022-06-27 02:08:20|3382.8|3376.8|3382.3|3376.3|3382.8|3376.8|3382.3|3376.3|2
1656295710000|2022-06-27 02:08:30|3382|3376|3382|3376|3382|3376|3382|3376|1
1656295720000|2022-06-27 02:08:40|3382.1|3376.1|3380.8|3374.8|3382.1|3376.1|3380.5|3374.5|3
1656295730000|2022-06-27 02:08:50|3380.5|3374.5|3380.5|3374.5|3380.5|3374.5|3380.5|3374.5|1
1656295740000|2022-06-27 02:09:00|3381|3375|3381|3375|3381|3375|3381|3375|1
1656295750000|2022-06-27 02:09:10|3381.3|3375.3|3381.3|3375.3|3381.3|3375.3|3381.3|3375.3|1
1656295770000|2022-06-27 02:09:30|3385|3377|3385|3377|3385|3377|3385|3377|1
1656295780000|2022-06-27 02:09:40|3382.9|3376.9|3383.6|3377.6|3383.6|3377.6|3382.3|3376.3|4
1656295790000|2022-06-27 02:09:50|3384.5|3378.5|3384.5|3378.5|3384.5|3378.5|3384.5|3378.5|1
1656295800000|2022-06-27 02:10:00|3383.4|3377.4|3381.3|3375.3|3383.4|3377.4|3380.5|3374.5|7
1656295810000|2022-06-27 02:10:10|3381.5|3375.5|3381.8|3375.8|3381.8|3375.8|3381.5|3375.5|2
1656295820000|2022-06-27 02:10:20|3382|3376|3381.8|3375.8|3382|3376|3381.8|3375.8|2
1656295830000|2022-06-27 02:10:30|3382|3376|3383.3|3377.3|3383.3|3377.3|3382|3376|4
1656295840000|2022-06-27 02:10:40|3383.8|3377.8|3384|3378|3384|3378|3382.5|3376.5|10
1656295860000|2022-06-27 02:11:00|3383.8|3377.8|3382.8|3376.8|3383.8|3377.8|3382.8|3376.8|3
1656295880000|2022-06-27 02:11:20|3382.5|3376.5|3383.5|3377.5|3383.5|3377.5|3382|3376|11
1656295890000|2022-06-27 02:11:30|3382.8|3376.8|3382.8|3376.8|3383|3377|3382.5|3376.5|7
1656295900000|2022-06-27 02:11:40|3383|3377|3383.1|3377.1|3383.3|3377.3|3382.8|3376.8|8
1656295910000|2022-06-27 02:11:50|3383.3|3377.3|3383.3|3377.3|3383.3|3377.3|3382.5|3376.5|9
1656295920000|2022-06-27 02:12:00|3383.5|3377.5|3383.4|3377.4|3383.5|3377.5|3383.3|3377.3|4
1656295930000|2022-06-27 02:12:10|3383.5|3377.5|3383.8|3377.8|3383.9|3377.9|3383.1|3377.1|8
1656295940000|2022-06-27 02:12:20|3382.8|3376.8|3383|3377|3383.8|3377.8|3382.8|3376.8|9
1656295950000|2022-06-27 02:12:30|3383.6|3377.6|3384|3378|3384.1|3378.1|3382.8|3376.8|10
1656295960000|2022-06-27 02:12:40|3384.3|3378.3|3384|3378|3384.5|3378.5|3383.5|3377.5|9
1656295970000|2022-06-27 02:12:50|3384.1|3378.1|3382.5|3376.5|3385|3379|3382.5|3376.5|17
1656295980000|2022-06-27 02:13:00|3382.8|3376.8|3382.5|3376.5|3384.5|3378.5|3381.8|3375.8|23
1656295990000|2022-06-27 02:13:10|3382.8|3376.8|3383.9|3377.9|3384.8|3378.8|3381.8|3375.8|17
1656296000000|2022-06-27 02:13:20|3383.4|3377.4|3384.3|3378.3|3385|3379|3382.8|3376.8|18
1656296010000|2022-06-27 02:13:30|3383.5|3377.5|3383.8|3377.8|3384.5|3378.5|3382.8|3376.8|12
1656296020000|2022-06-27 02:13:40|3384|3378|3384.9|3378.9|3385|3379|3383.3|3377.3|15
1656296030000|2022-06-27 02:13:50|3385|3379|3384.3|3378.3|3385|3379|3383.3|3377.3|11
1656296040000|2022-06-27 02:14:00|3384.5|3378.5|3384.5|3378.5|3384.5|3378.5|3384.3|3378.3|3
1656296050000|2022-06-27 02:14:10|3384.8|3378.8|3386.3|3380.3|3386.3|3380.3|3384.3|3378.3|4
1656296090000|2022-06-27 02:14:50|3386.5|3380.5|3386.6|3380.6|3386.6|3380.6|3385.1|3379.1|4
1656296100000|2022-06-27 02:15:00|3386.8|3380.8|3386.3|3380.3|3386.8|3380.8|3385.3|3379.3|11
1656296110000|2022-06-27 02:15:10|3386|3380|3386|3380|3386|3380|3386|3380|1
1656296120000|2022-06-27 02:15:20|3386.3|3380.3|3385.5|3379.5|3386.8|3380.8|3385.3|3379.3|7
1656296130000|2022-06-27 02:15:30|3386.4|3380.4|3385|3379|3386.4|3380.4|3384.3|3378.3|11
1656296140000|2022-06-27 02:15:40|3385.3|3379.3|3385|3379|3385.3|3379.3|3385|3379|2
1656296150000|2022-06-27 02:15:50|3385.3|3379.3|3385.8|3379.8|3386.1|3380.1|3384.8|3378.8|12
1656296160000|2022-06-27 02:16:00|3385.9|3379.9|3385|3379|3385.9|3379.9|3385|3379|6
1656296170000|2022-06-27 02:16:10|3385.3|3379.3|3385|3379|3386.3|3380.3|3384.8|3378.8|11
1656296180000|2022-06-27 02:16:20|3385.5|3379.5|3385.5|3379.5|3386|3380|3384.8|3378.8|7
1656296190000|2022-06-27 02:16:30|3385.6|3379.6|3385.1|3379.1|3385.6|3379.6|3384.8|3378.8|11
1656296200000|2022-06-27 02:16:40|3385|3379|3385|3379|3385.5|3379.5|3384.5|3378.5|9
1656296210000|2022-06-27 02:16:50|3385.6|3379.6|3385|3379|3385.6|3379.6|3384.5|3378.5|11
1656296220000|2022-06-27 02:17:00|3384.5|3378.5|3384.8|3378.8|3386.3|3380.3|3384.5|3378.5|9
1656296230000|2022-06-27 02:17:10|3385|3379|3384.8|3378.8|3385.3|3379.3|3384.5|3378.5|7
1656296240000|2022-06-27 02:17:20|3385|3379|3385|3379|3385|3379|3384.5|3378.5|6
1656296250000|2022-06-27 02:17:30|3385.3|3379.3|3387.3|3381.3|3387.3|3381.3|3385.3|3379.3|4
1656296260000|2022-06-27 02:17:40|3388|3382|3388|3382|3388|3382|3388|3382|1
1656296270000|2022-06-27 02:17:50|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|1
1656296290000|2022-06-27 02:18:10|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|1
1656296490000|2022-06-27 02:21:30|3388.8|3382.8|3388.8|3382.8|3388.8|3382.8|3388.8|3382.8|1
1656296520000|2022-06-27 02:22:00|3389|3383|3389.3|3383.3|3389.3|3383.3|3389|3383|2
1656296530000|2022-06-27 02:22:10|3389.5|3383.5|3389.8|3383.8|3389.8|3383.8|3389.5|3383.5|2
1656296670000|2022-06-27 02:24:30|3390|3384|3390.3|3384.3|3390.3|3384.3|3390|3384|2
1656296690000|2022-06-27 02:24:50|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|3390.8|3384.8|1
1656296700000|2022-06-27 02:25:00|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|1
1656296770000|2022-06-27 02:26:10|3390.8|3384.8|3391|3385|3391|3385|3390.8|3384.8|2
1656296790000|2022-06-27 02:26:30|3391.3|3385.3|3391.3|3385.3|3391.3|3385.3|3391.3|3385.3|1
1656297000000|2022-06-27 02:30:00|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|1
1656297020000|2022-06-27 02:30:20|3390.3|3384.3|3391|3385|3391|3385|3390.3|3384.3|2
1656297030000|2022-06-27 02:30:30|3391.8|3385.8|3391.8|3385.8|3392|3386|3391.8|3385.8|3
1656297060000|2022-06-27 02:31:00|3393|3387|3393.5|3387.5|3393.5|3387.5|3392.8|3386.8|4
1656297070000|2022-06-27 02:31:10|3393.8|3387.8|3395|3389|3395|3389|3393.8|3387.8|2
1656297080000|2022-06-27 02:31:20|3395.3|3389.3|3395.5|3389.5|3395.5|3389.5|3394.3|3388.3|3
1656297100000|2022-06-27 02:31:40|3395|3389|3395|3389|3395|3389|3395|3389|1
1656297110000|2022-06-27 02:31:50|3395.3|3389.3|3395.3|3389.3|3395.3|3389.3|3395.3|3389.3|1
1656297120000|2022-06-27 02:32:00|3396|3390|3395.8|3389.8|3396|3390|3395.8|3389.8|2
1656297140000|2022-06-27 02:32:20|3396|3390|3394|3388|3396|3390|3394|3388|5
1656297150000|2022-06-27 02:32:30|3394.3|3388.3|3393.6|3387.6|3394.3|3388.3|3393.1|3387.1|8
1656297160000|2022-06-27 02:32:40|3392.8|3386.8|3393.5|3387.5|3394.5|3388.5|3392.3|3386.3|7
1656297170000|2022-06-27 02:32:50|3393.3|3387.3|3393.4|3387.4|3394.3|3388.3|3392.5|3386.5|13
1656297180000|2022-06-27 02:33:00|3393.5|3387.5|3394|3388|3394.5|3388.5|3393.5|3387.5|6
1656297190000|2022-06-27 02:33:10|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|1
1656297200000|2022-06-27 02:33:20|3392.5|3386.5|3392.8|3386.8|3392.8|3386.8|3392.5|3386.5|2
1656297210000|2022-06-27 02:33:30|3392.5|3386.5|3392.5|3386.5|3392.5|3386.5|3392.5|3386.5|1
1656297220000|2022-06-27 02:33:40|3392.8|3386.8|3392.8|3386.8|3392.8|3386.8|3392.8|3386.8|1
1656297230000|2022-06-27 02:33:50|3392.5|3386.5|3392.3|3386.3|3392.5|3386.5|3392.3|3386.3|2
1656297240000|2022-06-27 02:34:00|3392.5|3386.5|3392.8|3386.8|3392.8|3386.8|3392.5|3386.5|2
1656297260000|2022-06-27 02:34:20|3392.5|3386.5|3392.3|3386.3|3392.5|3386.5|3392.3|3386.3|2
1656297270000|2022-06-27 02:34:30|3392.5|3386.5|3392.3|3386.3|3392.5|3386.5|3392.3|3386.3|2
1656297280000|2022-06-27 02:34:40|3392|3386|3391.5|3385.5|3392|3386|3391.3|3385.3|3
1656297290000|2022-06-27 02:34:50|3391|3385|3391.3|3385.3|3391.5|3385.5|3390.6|3384.6|8
1656297300000|2022-06-27 02:35:00|3391.5|3385.5|3392|3386|3392.3|3386.3|3390|3384|9
1656297330000|2022-06-27 02:35:30|3392.3|3386.3|3392.5|3386.5|3392.5|3386.5|3392.3|3386.3|2
1656297390000|2022-06-27 02:36:30|3393.8|3387.8|3393.5|3387.5|3393.8|3387.8|3393.5|3387.5|2
1656297410000|2022-06-27 02:36:50|3393.8|3387.8|3394|3388|3394.3|3388.3|3393.8|3387.8|3
1656297420000|2022-06-27 02:37:00|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|3393.8|3387.8|1
1656297440000|2022-06-27 02:37:20|3394|3388|3394.3|3388.3|3394.3|3388.3|3394|3388|2
1656297450000|2022-06-27 02:37:30|3394|3388|3393.8|3387.8|3394|3388|3393.8|3387.8|2
1656297470000|2022-06-27 02:37:50|3393|3387|3393.3|3387.3|3393.3|3387.3|3393|3387|2
1656297500000|2022-06-27 02:38:20|3392.5|3386.5|3393|3387|3393.5|3387.5|3392.3|3386.3|6
1656297510000|2022-06-27 02:38:30|3393.3|3387.3|3393.3|3387.3|3393.4|3387.4|3392.9|3386.9|6
1656297520000|2022-06-27 02:38:40|3393|3387|3392.1|3386.1|3393.1|3387.1|3391.8|3385.8|10
1656297530000|2022-06-27 02:38:50|3392.3|3386.3|3392.8|3386.8|3392.8|3386.8|3392.3|3386.3|2
1656297540000|2022-06-27 02:39:00|3391.5|3385.5|3391.8|3385.8|3392.8|3386.8|3391.3|3385.3|6
1656297550000|2022-06-27 02:39:10|3392|3386|3392.6|3386.6|3392.6|3386.6|3391.8|3385.8|3
1656297560000|2022-06-27 02:39:20|3392.3|3386.3|3393|3387|3393|3387|3392.3|3386.3|7
1656297570000|2022-06-27 02:39:30|3393.1|3387.1|3392.8|3386.8|3393.1|3387.1|3392.8|3386.8|6
1656297580000|2022-06-27 02:39:40|3393|3387|3393.8|3387.8|3394.5|3388.5|3393|3387|5
1656297590000|2022-06-27 02:39:50|3393.5|3387.5|3393.5|3387.5|3393.8|3387.8|3393.5|3387.5|3
1656297600000|2022-06-27 02:40:00|3393.8|3387.8|3394.5|3388.5|3394.5|3388.5|3393.8|3387.8|3
1656297620000|2022-06-27 02:40:20|3394.3|3388.3|3393.5|3387.5|3394.3|3388.3|3393|3387|8
1656297630000|2022-06-27 02:40:30|3393.8|3387.8|3392.8|3386.8|3394|3388|3392.8|3386.8|7
1656297640000|2022-06-27 02:40:40|3393|3387|3393.5|3387.5|3393.8|3387.8|3392.8|3386.8|7
1656297650000|2022-06-27 02:40:50|3393.6|3387.6|3392.8|3386.8|3393.6|3387.6|3392.6|3386.6|12
1656297660000|2022-06-27 02:41:00|3393|3387|3393.3|3387.3|3394.3|3388.3|3392|3386|8
1656297670000|2022-06-27 02:41:10|3393.5|3387.5|3392.9|3386.9|3394|3388|3392.8|3386.8|14
1656297680000|2022-06-27 02:41:20|3393|3387|3391.9|3385.9|3393.8|3387.8|3391.9|3385.9|16
1656297690000|2022-06-27 02:41:30|3392.3|3386.3|3392.8|3386.8|3393.5|3387.5|3392|3386|11
1656297700000|2022-06-27 02:41:40|3393.5|3387.5|3393.3|3387.3|3393.5|3387.5|3391.5|3385.5|7
1656297710000|2022-06-27 02:41:50|3393|3387|3392.3|3386.3|3393.8|3387.8|3392.3|3386.3|10
1656297720000|2022-06-27 02:42:00|3392.5|3386.5|3391.8|3385.8|3393.8|3387.8|3391.8|3385.8|11
1656297730000|2022-06-27 02:42:10|3391.9|3385.9|3391.8|3385.8|3392|3386|3390.8|3384.8|12
1656297740000|2022-06-27 02:42:20|3392|3386|3392|3386|3392|3386|3391.5|3385.5|4
1656297750000|2022-06-27 02:42:30|3392.3|3386.3|3391.8|3385.8|3392.3|3386.3|3389.5|3383.5|15
1656297760000|2022-06-27 02:42:40|3391.5|3385.5|3391|3385|3391.8|3385.8|3390|3384|19
1656297770000|2022-06-27 02:42:50|3391.3|3385.3|3390.8|3384.8|3392|3386|3390|3384|13
1656297780000|2022-06-27 02:43:00|3391|3385|3391|3385|3392.1|3386.1|3390.8|3384.8|23
1656297790000|2022-06-27 02:43:10|3391.3|3385.3|3391.8|3385.8|3391.8|3385.8|3390.8|3384.8|5
1656297800000|2022-06-27 02:43:20|3391.9|3385.9|3390.8|3384.8|3392|3386|3390.8|3384.8|4
1656297810000|2022-06-27 02:43:30|3391|3385|3391.8|3385.8|3392|3386|3391|3385|8
1656297820000|2022-06-27 02:43:40|3392|3386|3392.1|3386.1|3393.3|3387.3|3391.3|3385.3|10
1656297830000|2022-06-27 02:43:50|3392.3|3386.3|3391.8|3385.8|3392.3|3386.3|3391|3385|8
1656297840000|2022-06-27 02:44:00|3392.1|3386.1|3391.8|3385.8|3392.5|3386.5|3391.3|3385.3|12
1656297850000|2022-06-27 02:44:10|3392|3386|3392.8|3386.8|3392.8|3386.8|3391.8|3385.8|10
1656297860000|2022-06-27 02:44:20|3393|3387|3392.3|3386.3|3393|3387|3392.3|3386.3|2
1656297870000|2022-06-27 02:44:30|3392.5|3386.5|3390.8|3384.8|3392.5|3386.5|3389.8|3383.8|4
1656297880000|2022-06-27 02:44:40|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|1
1656297890000|2022-06-27 02:44:50|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656297900000|2022-06-27 02:45:00|3390|3384|3390|3384|3390|3384|3390|3384|1
1656297910000|2022-06-27 02:45:10|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656297930000|2022-06-27 02:45:30|3390|3384|3390|3384|3390|3384|3390|3384|1
1656297960000|2022-06-27 02:46:00|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|1
1656297970000|2022-06-27 02:46:10|3390|3384|3390.3|3384.3|3390.3|3384.3|3390|3384|2
1656298080000|2022-06-27 02:48:00|3392.8|3386.8|3391.1|3385.1|3392.8|3386.8|3391.1|3385.1|3
1656298090000|2022-06-27 02:48:10|3391.3|3385.3|3391.8|3385.8|3391.8|3385.8|3391.3|3385.3|4
1656298160000|2022-06-27 02:49:20|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|1
1656298210000|2022-06-27 02:50:10|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|3391.8|3385.8|1
1656298270000|2022-06-27 02:51:10|3391.5|3385.5|3390|3384|3391.5|3385.5|3390|3384|2
1656298320000|2022-06-27 02:52:00|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|1
1656298360000|2022-06-27 02:52:40|3390|3384|3390.5|3384.5|3390.5|3384.5|3390|3384|2
1656298380000|2022-06-27 02:53:00|3390.3|3384.3|3389.8|3383.8|3390.3|3384.3|3389.8|3383.8|2
1656298390000|2022-06-27 02:53:10|3390|3384|3390.5|3384.5|3390.5|3384.5|3390|3384|2
1656298460000|2022-06-27 02:54:20|3390.3|3384.3|3390|3384|3390.3|3384.3|3389.3|3383.3|5
1656298470000|2022-06-27 02:54:30|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656298500000|2022-06-27 02:55:00|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|1
1656298510000|2022-06-27 02:55:10|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656298540000|2022-06-27 02:55:40|3389.3|3383.3|3389.5|3383.5|3389.5|3383.5|3389.3|3383.3|2
1656298590000|2022-06-27 02:56:30|3389.8|3383.8|3390|3384|3390|3384|3389.8|3383.8|2
1656298610000|2022-06-27 02:56:50|3389.8|3383.8|3389.5|3383.5|3389.8|3383.8|3389.5|3383.5|2
1656298620000|2022-06-27 02:57:00|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656298630000|2022-06-27 02:57:10|3389.5|3383.5|3390|3384|3390|3384|3388.8|3382.8|4
1656298720000|2022-06-27 02:58:40|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|1
1656298790000|2022-06-27 02:59:50|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|1
1656298800000|2022-06-27 03:00:00|3390|3384|3390|3384|3390|3384|3390|3384|1
1656298810000|2022-06-27 03:00:10|3389.8|3383.8|3390|3384|3390|3384|3389.8|3383.8|2
1656298840000|2022-06-27 03:00:40|3389.8|3383.8|3389.5|3383.5|3389.8|3383.8|3389.5|3383.5|2
1656298850000|2022-06-27 03:00:50|3389|3383|3389.5|3383.5|3389.5|3383.5|3389|3383|3
1656298860000|2022-06-27 03:01:00|3389.3|3383.3|3389.3|3383.3|3389.3|3383.3|3389.3|3383.3|1
1656298870000|2022-06-27 03:01:10|3389|3383|3388.8|3382.8|3389|3383|3388.5|3382.5|3
1656298880000|2022-06-27 03:01:20|3389|3383|3389.3|3383.3|3389.3|3383.3|3389|3383|2
1656298890000|2022-06-27 03:01:30|3389.8|3383.8|3389|3383|3389.8|3383.8|3388.8|3382.8|8
1656298900000|2022-06-27 03:01:40|3388.8|3382.8|3389.5|3383.5|3389.5|3383.5|3388.8|3382.8|3
1656298930000|2022-06-27 03:02:10|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656298940000|2022-06-27 03:02:20|3390|3384|3390|3384|3390|3384|3390|3384|1
1656298950000|2022-06-27 03:02:30|3389.8|3383.8|3389|3383|3389.8|3383.8|3389|3383|2
1656299010000|2022-06-27 03:03:30|3389.3|3383.3|3389.8|3383.8|3389.8|3383.8|3389.3|3383.3|2
1656299070000|2022-06-27 03:04:30|3389.5|3383.5|3389.8|3383.8|3389.8|3383.8|3389.5|3383.5|4
1656299090000|2022-06-27 03:04:50|3389.5|3383.5|3389.5|3383.5|3389.8|3383.8|3389|3383|4
1656299100000|2022-06-27 03:05:00|3389.3|3383.3|3388.5|3382.5|3389.3|3383.3|3388|3382|12
1656299110000|2022-06-27 03:05:10|3388.8|3382.8|3388.8|3382.8|3389.3|3383.3|3388.5|3382.5|4
1656299130000|2022-06-27 03:05:30|3389|3383|3389|3383|3389|3383|3389|3383|1
1656299140000|2022-06-27 03:05:40|3389.5|3383.5|3389.8|3383.8|3389.8|3383.8|3389.5|3383.5|2
1656299150000|2022-06-27 03:05:50|3390|3384|3390.3|3384.3|3390.3|3384.3|3390|3384|2
1656299160000|2022-06-27 03:06:00|3390|3384|3389.8|3383.8|3390|3384|3389.3|3383.3|5
1656299190000|2022-06-27 03:06:30|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|1
1656299200000|2022-06-27 03:06:40|3388.3|3382.3|3388.3|3382.3|3388.5|3382.5|3388|3382|4
1656299260000|2022-06-27 03:07:40|3388|3382|3388|3382|3388|3382|3388|3382|1
1656299290000|2022-06-27 03:08:10|3387.8|3381.8|3387.8|3381.8|3387.8|3381.8|3387.8|3381.8|1
1656299350000|2022-06-27 03:09:10|3388|3382|3388|3382|3388|3382|3388|3382|1
1656299360000|2022-06-27 03:09:20|3387.8|3381.8|3388|3382|3388|3382|3387.8|3381.8|2
1656299370000|2022-06-27 03:09:30|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|1
1656299380000|2022-06-27 03:09:40|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|1
1656299520000|2022-06-27 03:12:00|3388.3|3382.3|3387.8|3381.8|3388.3|3382.3|3387.8|3381.8|3
1656299560000|2022-06-27 03:12:40|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|1
1656299580000|2022-06-27 03:13:00|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|1
1656299610000|2022-06-27 03:13:30|3387.3|3381.3|3387.8|3381.8|3387.8|3381.8|3387.3|3381.3|2
1656299650000|2022-06-27 03:14:10|3387.5|3381.5|3387|3381|3387.5|3381.5|3387|3381|2
1656299670000|2022-06-27 03:14:30|3388.3|3382.3|3387|3381|3388.3|3382.3|3387|3381|2
1656299680000|2022-06-27 03:14:40|3387.3|3381.3|3387|3381|3387.3|3381.3|3387|3381|2
1656299700000|2022-06-27 03:15:00|3386.5|3380.5|3386|3380|3388.1|3382.1|3385.8|3379.8|5
1656299710000|2022-06-27 03:15:10|3385.8|3379.8|3385|3379|3385.8|3379.8|3385|3379|2
1656299770000|2022-06-27 03:16:10|3384.8|3378.8|3384.5|3378.5|3384.8|3378.8|3384.5|3378.5|2
1656299830000|2022-06-27 03:17:10|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|1
1656299930000|2022-06-27 03:18:50|3384.5|3378.5|3384.5|3378.5|3384.5|3378.5|3384.5|3378.5|1
1656300010000|2022-06-27 03:20:10|3384.3|3378.3|3384.3|3378.3|3384.3|3378.3|3384.3|3378.3|1
1656300020000|2022-06-27 03:20:20|3384|3378|3383.8|3377.8|3384|3378|3383.8|3377.8|2
1656300070000|2022-06-27 03:21:10|3383.5|3377.5|3379.5|3373.5|3383.5|3377.5|3379.5|3373.5|8
1656300080000|2022-06-27 03:21:20|3379.3|3373.3|3378.3|3372.3|3379.3|3373.3|3378.3|3372.3|5
1656300110000|2022-06-27 03:21:50|3378.5|3372.5|3379.3|3373.3|3379.3|3373.3|3378.5|3372.5|3
1656300120000|2022-06-27 03:22:00|3381|3375|3380.8|3374.8|3381|3375|3380.5|3374.5|3
1656300130000|2022-06-27 03:22:10|3381|3375|3380.8|3374.8|3381|3375|3380.5|3374.5|3
1656300140000|2022-06-27 03:22:20|3380.5|3374.5|3381|3375|3381|3375|3380.5|3374.5|3
1656300170000|2022-06-27 03:22:50|3379.9|3373.9|3378.8|3372.8|3379.9|3373.9|3378.8|3372.8|2
1656300180000|2022-06-27 03:23:00|3378.9|3372.9|3378.8|3372.8|3378.9|3372.9|3378.8|3372.8|2
1656300220000|2022-06-27 03:23:40|3378.5|3372.5|3377.8|3371.8|3378.5|3372.5|3377.8|3371.8|2
1656300230000|2022-06-27 03:23:50|3377.5|3371.5|3377.3|3371.3|3378|3372|3377.3|3371.3|5
1656300240000|2022-06-27 03:24:00|3377|3371|3377|3371|3377|3371|3377|3371|1
1656300260000|2022-06-27 03:24:20|3376.8|3370.8|3376|3370|3376.8|3370.8|3376|3370|2
1656300270000|2022-06-27 03:24:30|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|1
1656300280000|2022-06-27 03:24:40|3376.8|3370.8|3376.5|3370.5|3376.8|3370.8|3376.3|3370.3|6
1656300290000|2022-06-27 03:24:50|3376.3|3370.3|3376|3370|3376.8|3370.8|3376|3370|6
1656300590000|2022-06-27 03:29:50|3376.3|3370.3|3376.8|3370.8|3376.8|3370.8|3376.3|3370.3|2
1656300600000|2022-06-27 03:30:00|3377|3371|3376.3|3370.3|3377|3371|3376.3|3370.3|5
1656300610000|2022-06-27 03:30:10|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|8
1656300620000|2022-06-27 03:30:20|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1656300660000|2022-06-27 03:31:00|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1656300670000|2022-06-27 03:31:10|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1656300680000|2022-06-27 03:31:20|3376.5|3370.5|3376.5|3370.5|3376.5|3370.5|3376.5|3370.5|1
1656300690000|2022-06-27 03:31:30|3376.3|3370.3|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|3
1656300700000|2022-06-27 03:31:40|3376.5|3370.5|3376|3370|3376.5|3370.5|3376|3370|2
1656300710000|2022-06-27 03:31:50|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1656300720000|2022-06-27 03:32:00|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|4
1656300730000|2022-06-27 03:32:10|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1656300740000|2022-06-27 03:32:20|3376.5|3370.5|3376|3370|3376.5|3370.5|3376|3370|5
1656300790000|2022-06-27 03:33:10|3376.5|3370.5|3376.8|3370.8|3376.8|3370.8|3376.5|3370.5|2
1656300820000|2022-06-27 03:33:40|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|1
1656300830000|2022-06-27 03:33:50|3376.5|3370.5|3376.8|3370.8|3376.8|3370.8|3376.5|3370.5|2
1656300840000|2022-06-27 03:34:00|3376.5|3370.5|3376.5|3370.5|3376.5|3370.5|3376.5|3370.5|1
1656300850000|2022-06-27 03:34:10|3376.8|3370.8|3376.5|3370.5|3376.8|3370.8|3376.3|3370.3|5
1656300870000|2022-06-27 03:34:30|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|1
1656300920000|2022-06-27 03:35:20|3376.5|3370.5|3376.5|3370.5|3376.5|3370.5|3376.5|3370.5|1
1656300990000|2022-06-27 03:36:30|3376.8|3370.8|3377.3|3371.3|3377.5|3371.5|3376.8|3370.8|6
1656301000000|2022-06-27 03:36:40|3377.5|3371.5|3377.3|3371.3|3377.5|3371.5|3377.3|3371.3|2
1656301010000|2022-06-27 03:36:50|3377.5|3371.5|3377.3|3371.3|3377.5|3371.5|3377.3|3371.3|2
1656301020000|2022-06-27 03:37:00|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|1
1656301030000|2022-06-27 03:37:10|3377.3|3371.3|3377.8|3371.8|3377.8|3371.8|3377.3|3371.3|3
1656301040000|2022-06-27 03:37:20|3379|3373|3380|3374|3380.5|3374.5|3379|3373|3
1656301050000|2022-06-27 03:37:30|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656301060000|2022-06-27 03:37:40|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|1
1656301080000|2022-06-27 03:38:00|3379.3|3373.3|3377|3371|3379.3|3373.3|3376.5|3370.5|4
1656301100000|2022-06-27 03:38:20|3376.8|3370.8|3376.8|3370.8|3376.8|3370.8|3376.8|3370.8|1
1656301110000|2022-06-27 03:38:30|3377|3371|3377|3371|3377|3371|3377|3371|1
1656301130000|2022-06-27 03:38:50|3377.3|3371.3|3379|3373|3379.5|3373.5|3377.3|3371.3|3
1656301140000|2022-06-27 03:39:00|3378.3|3372.3|3378|3372|3378.5|3372.5|3377.3|3371.3|8
1656301150000|2022-06-27 03:39:10|3377.8|3371.8|3377.3|3371.3|3377.8|3371.8|3377.3|3371.3|2
1656301170000|2022-06-27 03:39:30|3377.5|3371.5|3378.1|3372.1|3378.3|3372.3|3377.5|3371.5|3
1656301180000|2022-06-27 03:39:40|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|1
1656301200000|2022-06-27 03:40:00|3378.3|3372.3|3377.5|3371.5|3378.3|3372.3|3377.5|3371.5|2
1656301210000|2022-06-27 03:40:10|3377.3|3371.3|3377.3|3371.3|3377.3|3371.3|3377.3|3371.3|1
1656301220000|2022-06-27 03:40:20|3377.5|3371.5|3377.8|3371.8|3377.8|3371.8|3377.5|3371.5|2
1656301240000|2022-06-27 03:40:40|3378|3372|3378|3372|3378.3|3372.3|3377.8|3371.8|4
1656301250000|2022-06-27 03:40:50|3378.3|3372.3|3378|3372|3378.3|3372.3|3378|3372|2
1656301260000|2022-06-27 03:41:00|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|1
1656301270000|2022-06-27 03:41:10|3378|3372|3378.3|3372.3|3378.3|3372.3|3378|3372|2
1656301440000|2022-06-27 03:44:00|3378|3372|3378|3372|3378|3372|3378|3372|1
1656301500000|2022-06-27 03:45:00|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|1
1656301510000|2022-06-27 03:45:10|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.3|3371.3|3
1656301570000|2022-06-27 03:46:10|3377|3371|3377|3371|3377|3371|3377|3371|1
1656301580000|2022-06-27 03:46:20|3376.8|3370.8|3376.5|3370.5|3376.8|3370.8|3376.5|3370.5|2
1656301620000|2022-06-27 03:47:00|3377|3371|3376.5|3370.5|3377|3371|3376.5|3370.5|2
1656301670000|2022-06-27 03:47:50|3376.8|3370.8|3376.8|3370.8|3376.8|3370.8|3376.8|3370.8|1
1656301680000|2022-06-27 03:48:00|3377|3371|3377|3371|3377|3371|3377|3371|1
1656301690000|2022-06-27 03:48:10|3377.3|3371.3|3377.8|3371.8|3377.8|3371.8|3377.3|3371.3|3
1656301700000|2022-06-27 03:48:20|3378|3372|3377.8|3371.8|3378|3372|3377.8|3371.8|2
1656301730000|2022-06-27 03:48:50|3377.5|3371.5|3377.8|3371.8|3377.8|3371.8|3377.5|3371.5|2
1656301760000|2022-06-27 03:49:20|3378|3372|3378|3372|3378|3372|3378|3372|1
1656301780000|2022-06-27 03:49:40|3379|3373|3378.3|3372.3|3379|3373|3378.3|3372.3|3
1656301800000|2022-06-27 03:50:00|3378|3372|3377.8|3371.8|3378|3372|3377.8|3371.8|2
1656301810000|2022-06-27 03:50:10|3378|3372|3378|3372|3378|3372|3378|3372|1
1656301860000|2022-06-27 03:51:00|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|1
1656301870000|2022-06-27 03:51:10|3377.5|3371.5|3377.3|3371.3|3377.5|3371.5|3377.3|3371.3|2
1656301880000|2022-06-27 03:51:20|3377.5|3371.5|3377.8|3371.8|3377.8|3371.8|3377.5|3371.5|2
1656301920000|2022-06-27 03:52:00|3378|3372|3378|3372|3378|3372|3378|3372|1
1656301930000|2022-06-27 03:52:10|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|1
1656301940000|2022-06-27 03:52:20|3378|3372|3378|3372|3378|3372|3378|3372|1
1656301980000|2022-06-27 03:53:00|3378.3|3372.3|3378.5|3372.5|3378.5|3372.5|3378.3|3372.3|2
1656301990000|2022-06-27 03:53:10|3378|3372|3378|3372|3378|3372|3378|3372|1
1656302090000|2022-06-27 03:54:50|3379.1|3373.1|3379.5|3373.5|3379.6|3373.6|3379.1|3373.1|4
1656302110000|2022-06-27 03:55:10|3380.5|3374.5|3380.3|3374.3|3380.5|3374.5|3380.3|3374.3|2
1656302120000|2022-06-27 03:55:20|3379.5|3373.5|3380.3|3374.3|3380.3|3374.3|3379.5|3373.5|2
1656302220000|2022-06-27 03:57:00|3380|3374|3380|3374|3380|3374|3380|3374|1
1656302230000|2022-06-27 03:57:10|3379|3373|3379.8|3373.8|3379.8|3373.8|3379|3373|2
1656302270000|2022-06-27 03:57:50|3378.8|3372.8|3378.3|3372.3|3378.8|3372.8|3378.3|3372.3|2
1656302300000|2022-06-27 03:58:20|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|1
1656302340000|2022-06-27 03:59:00|3378.8|3372.8|3380|3374|3380.8|3374.8|3378.8|3372.8|4
1656302400000|2022-06-27 04:00:00|3380.3|3374.3|3380|3374|3380.3|3374.3|3380|3374|2
1656302470000|2022-06-27 04:01:10|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656302540000|2022-06-27 04:02:20|3380|3374|3380.3|3374.3|3380.3|3374.3|3380|3374|2
1656302560000|2022-06-27 04:02:40|3380|3374|3379.8|3373.8|3380|3374|3379.8|3373.8|2
1656302570000|2022-06-27 04:02:50|3380|3374|3380|3374|3380|3374|3380|3374|1
1656302610000|2022-06-27 04:03:30|3380.3|3374.3|3380.3|3374.3|3380.3|3374.3|3380.3|3374.3|1
1656302630000|2022-06-27 04:03:50|3380|3374|3379.8|3373.8|3380|3374|3379.8|3373.8|2
1656302700000|2022-06-27 04:05:00|3379.5|3373.5|3378.5|3372.5|3379.5|3373.5|3378.5|3372.5|2
1656302830000|2022-06-27 04:07:10|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|1
1656302840000|2022-06-27 04:07:20|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|1
1656302870000|2022-06-27 04:07:50|3379.8|3373.8|3380|3374|3380.3|3374.3|3379.8|3373.8|3
1656302900000|2022-06-27 04:08:20|3380.3|3374.3|3380|3374|3380.3|3374.3|3380|3374|2
1656303000000|2022-06-27 04:10:00|3379.8|3373.8|3380|3374|3380|3374|3379.8|3373.8|2
1656303230000|2022-06-27 04:13:50|3380.3|3374.3|3380|3374|3380.3|3374.3|3380|3374|2
1656303240000|2022-06-27 04:14:00|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656303300000|2022-06-27 04:15:00|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|1
1656303310000|2022-06-27 04:15:10|3379|3373|3379|3373|3379|3373|3379|3373|1
1656303360000|2022-06-27 04:16:00|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|1
1656303530000|2022-06-27 04:18:50|3379.5|3373.5|3379.5|3373.5|3381|3375|3379.5|3373.5|4
1656303600000|2022-06-27 04:20:00|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|1
1656303620000|2022-06-27 04:20:20|3378|3372|3378|3372|3379|3373|3378|3372|4
1656303640000|2022-06-27 04:20:40|3377.5|3371.5|3377.3|3371.3|3377.5|3371.5|3377.3|3371.3|2
1656303670000|2022-06-27 04:21:10|3377.5|3371.5|3377.3|3371.3|3377.5|3371.5|3377.3|3371.3|2
1656303800000|2022-06-27 04:23:20|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|1
1656303880000|2022-06-27 04:24:40|3378.3|3372.3|3378.3|3372.3|3378.3|3372.3|3378.3|3372.3|1
1656303890000|2022-06-27 04:24:50|3378|3372|3377.5|3371.5|3378|3372|3377.5|3371.5|2
1656303900000|2022-06-27 04:25:00|3377.3|3371.3|3375.3|3369.3|3377.3|3371.3|3375.3|3369.3|4
1656304220000|2022-06-27 04:30:20|3375|3369|3374|3368|3375|3369|3374|3368|4
1656304230000|2022-06-27 04:30:30|3373.5|3367.5|3372.5|3366.5|3373.5|3367.5|3372.5|3366.5|4
1656304270000|2022-06-27 04:31:10|3371.8|3365.8|3372|3366|3372|3366|3371.8|3365.8|2
1656304460000|2022-06-27 04:34:20|3371|3365|3371.5|3365.5|3371.5|3365.5|3371|3365|2
1656304760000|2022-06-27 04:39:20|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1656304770000|2022-06-27 04:39:30|3372|3366|3372|3366|3372|3366|3372|3366|1
1656304840000|2022-06-27 04:40:40|3372.3|3366.3|3375|3369|3375.5|3369.5|3372.3|3366.3|5
1656304970000|2022-06-27 04:42:50|3374.8|3368.8|3372.8|3366.8|3374.8|3368.8|3372.8|3366.8|2
1656304990000|2022-06-27 04:43:10|3372.5|3366.5|3372|3366|3372.5|3366.5|3372|3366|2
1656305000000|2022-06-27 04:43:20|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1656305020000|2022-06-27 04:43:40|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|1
1656305030000|2022-06-27 04:43:50|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1656305050000|2022-06-27 04:44:10|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.3|3365.3|3
1656305090000|2022-06-27 04:44:50|3371.8|3365.8|3371.3|3365.3|3371.8|3365.8|3371.3|3365.3|2
1656305100000|2022-06-27 04:45:00|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|1
1656305130000|2022-06-27 04:45:30|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1656305140000|2022-06-27 04:45:40|3376.3|3370.3|3376.8|3370.8|3376.8|3370.8|3376.3|3370.3|2
1656305150000|2022-06-27 04:45:50|3376.5|3370.5|3377.3|3371.3|3377.8|3371.8|3376.5|3370.5|4
1656305210000|2022-06-27 04:46:50|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|1
1656305220000|2022-06-27 04:47:00|3377.3|3371.3|3377.8|3371.8|3377.8|3371.8|3377.3|3371.3|2
1656305260000|2022-06-27 04:47:40|3377.5|3371.5|3378.5|3372.5|3378.5|3372.5|3377.5|3371.5|2
1656305280000|2022-06-27 04:48:00|3378.8|3372.8|3378.5|3372.5|3378.8|3372.8|3378.5|3372.5|2
1656305290000|2022-06-27 04:48:10|3378.3|3372.3|3378.5|3372.5|3378.5|3372.5|3378.3|3372.3|2
1656305330000|2022-06-27 04:48:50|3378.3|3372.3|3378.3|3372.3|3378.3|3372.3|3378.3|3372.3|1
1656305340000|2022-06-27 04:49:00|3378|3372|3378.5|3372.5|3378.5|3372.5|3378|3372|2
1656305580000|2022-06-27 04:53:00|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|1
1656305670000|2022-06-27 04:54:30|3379|3373|3378.8|3372.8|3379|3373|3378.8|3372.8|2
1656305680000|2022-06-27 04:54:40|3378.5|3372.5|3378.8|3372.8|3378.8|3372.8|3378.5|3372.5|2
1656305720000|2022-06-27 04:55:20|3379|3373|3379.3|3373.3|3379.3|3373.3|3379|3373|2
1656305730000|2022-06-27 04:55:30|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656305760000|2022-06-27 04:56:00|3380|3374|3380.5|3374.5|3381|3375|3380|3374|5
1656305770000|2022-06-27 04:56:10|3381.8|3375.8|3380.5|3374.5|3381.8|3375.8|3380.5|3374.5|5
1656305780000|2022-06-27 04:56:20|3380.3|3374.3|3380.3|3374.3|3380.3|3374.3|3380.3|3374.3|1
1656305790000|2022-06-27 04:56:30|3380.5|3374.5|3382|3376|3382|3376|3380.5|3374.5|3
1656305800000|2022-06-27 04:56:40|3381.8|3375.8|3381.8|3375.8|3381.8|3375.8|3381.8|3375.8|1
1656305840000|2022-06-27 04:57:20|3382.3|3376.3|3382.5|3376.5|3382.5|3376.5|3382.3|3376.3|2
1656305860000|2022-06-27 04:57:40|3382.8|3376.8|3382.8|3376.8|3382.8|3376.8|3382.8|3376.8|1
1656305880000|2022-06-27 04:58:00|3382.5|3376.5|3382.5|3376.5|3382.5|3376.5|3382.5|3376.5|1
1656305910000|2022-06-27 04:58:30|3382.8|3376.8|3383.5|3377.5|3383.5|3377.5|3382.8|3376.8|3
1656305920000|2022-06-27 04:58:40|3383.3|3377.3|3383.3|3377.3|3383.3|3377.3|3383.3|3377.3|1
1656306000000|2022-06-27 05:00:00|3383|3377|3383|3377|3383|3377|3383|3377|1
1656306010000|2022-06-27 05:00:10|3382.8|3376.8|3381|3375|3382.8|3376.8|3381|3375|6
1656306020000|2022-06-27 05:00:20|3381.3|3375.3|3381.3|3375.3|3381.3|3375.3|3381.3|3375.3|1
1656306030000|2022-06-27 05:00:30|3380.8|3374.8|3380.3|3374.3|3380.8|3374.8|3379.8|3373.8|5
1656306050000|2022-06-27 05:00:50|3380|3374|3380|3374|3380|3374|3379.8|3373.8|5
1656306060000|2022-06-27 05:01:00|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656306070000|2022-06-27 05:01:10|3379.5|3373.5|3379.8|3373.8|3380|3374|3379.5|3373.5|4
1656306080000|2022-06-27 05:01:20|3380|3374|3379.8|3373.8|3380|3374|3379.8|3373.8|2
1656306090000|2022-06-27 05:01:30|3379.5|3373.5|3379.8|3373.8|3379.8|3373.8|3379.5|3373.5|2
1656306100000|2022-06-27 05:01:40|3380|3374|3380|3374|3380|3374|3380|3374|1
1656306130000|2022-06-27 05:02:10|3381.3|3375.3|3381.3|3375.3|3381.3|3375.3|3381.3|3375.3|1
1656306180000|2022-06-27 05:03:00|3381.5|3375.5|3381.5|3375.5|3381.5|3375.5|3381.5|3375.5|1
1656306200000|2022-06-27 05:03:20|3380.5|3374.5|3380.1|3374.1|3380.5|3374.5|3380.1|3374.1|2
1656306210000|2022-06-27 05:03:30|3380|3374|3380|3374|3380|3374|3380|3374|1
1656306220000|2022-06-27 05:03:40|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|1
1656306240000|2022-06-27 05:04:00|3379|3373|3379.3|3373.3|3379.3|3373.3|3379|3373|4
1656306320000|2022-06-27 05:05:20|3379|3373|3379.3|3373.3|3379.3|3373.3|3379|3373|2
1656306330000|2022-06-27 05:05:30|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|1
1656306450000|2022-06-27 05:07:30|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656306530000|2022-06-27 05:08:50|3379.3|3373.3|3379.5|3373.5|3379.5|3373.5|3379.3|3373.3|2
1656306610000|2022-06-27 05:10:10|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|3379.8|3373.8|1
1656306800000|2022-06-27 05:13:20|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|1
1656306810000|2022-06-27 05:13:30|3379.3|3373.3|3379|3373|3379.3|3373.3|3378.8|3372.8|4
1656306820000|2022-06-27 05:13:40|3379.3|3373.3|3379|3373|3379.3|3373.3|3379|3373|2
1656306830000|2022-06-27 05:13:50|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|3379|3373|3
1656306840000|2022-06-27 05:14:00|3379|3373|3379|3373|3379|3373|3379|3373|1
1656306860000|2022-06-27 05:14:20|3379.3|3373.3|3379|3373|3379.3|3373.3|3379|3373|4
1656306870000|2022-06-27 05:14:30|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|3379.3|3373.3|1
1656306880000|2022-06-27 05:14:40|3379|3373|3379|3373|3379|3373|3379|3373|1
1656306940000|2022-06-27 05:15:40|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|1
1656306950000|2022-06-27 05:15:50|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|1
1656307030000|2022-06-27 05:17:10|3378.3|3372.3|3378|3372|3378.3|3372.3|3378|3372|2
1656307120000|2022-06-27 05:18:40|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|1
1656307130000|2022-06-27 05:18:50|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|1
1656307140000|2022-06-27 05:19:00|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.5|3371.5|3
1656307190000|2022-06-27 05:19:50|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|1
1656307200000|2022-06-27 05:20:00|3377.3|3371.3|3377.3|3371.3|3377.3|3371.3|3377.3|3371.3|1
1656307300000|2022-06-27 05:21:40|3377.5|3371.5|3377.3|3371.3|3377.5|3371.5|3377.3|3371.3|2
1656307340000|2022-06-27 05:22:20|3377|3371|3376|3370|3377|3371|3375.8|3369.8|6
1656307350000|2022-06-27 05:22:30|3376.3|3370.3|3374.8|3368.8|3376.3|3370.3|3374.6|3368.6|6
1656307370000|2022-06-27 05:22:50|3375.8|3369.8|3375.8|3369.8|3375.8|3369.8|3375.8|3369.8|1
1656307390000|2022-06-27 05:23:10|3375.5|3369.5|3375.5|3369.5|3375.5|3369.5|3375.5|3369.5|1
1656307400000|2022-06-27 05:23:20|3375.3|3369.3|3375.3|3369.3|3375.3|3369.3|3375.3|3369.3|1
1656307410000|2022-06-27 05:23:30|3375|3369|3375|3369|3375|3369|3375|3369|1
1656307430000|2022-06-27 05:23:50|3374.8|3368.8|3374.5|3368.5|3374.8|3368.8|3374.5|3368.5|2
1656307480000|2022-06-27 05:24:40|3374.3|3368.3|3374.5|3368.5|3374.5|3368.5|3374.3|3368.3|2
1656307510000|2022-06-27 05:25:10|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|1
1656307530000|2022-06-27 05:25:30|3374.5|3368.5|3373.3|3367.3|3374.5|3368.5|3373.3|3367.3|2
1656307550000|2022-06-27 05:25:50|3372.5|3366.5|3368.1|3362.1|3372.5|3366.5|3368.1|3362.1|11
1656307560000|2022-06-27 05:26:00|3368|3362|3368|3362|3368|3362|3368|3362|1
1656307620000|2022-06-27 05:27:00|3367.8|3361.8|3366.8|3360.8|3367.8|3361.8|3366.8|3360.8|3
1656307630000|2022-06-27 05:27:10|3366.5|3360.5|3366.3|3360.3|3366.5|3360.5|3366.3|3360.3|2
1656307640000|2022-06-27 05:27:20|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|1
1656307660000|2022-06-27 05:27:40|3366.3|3360.3|3366.3|3360.3|3366.5|3360.5|3366.3|3360.3|3
1656307720000|2022-06-27 05:28:40|3367.5|3361.5|3368.3|3362.3|3368.3|3362.3|3367.5|3361.5|2
1656307730000|2022-06-27 05:28:50|3368.5|3362.5|3368.8|3362.8|3368.8|3362.8|3368.5|3362.5|2
1656307740000|2022-06-27 05:29:00|3369|3363|3369.8|3363.8|3370|3364|3369|3363|4
1656307750000|2022-06-27 05:29:10|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|1
1656307800000|2022-06-27 05:30:00|3369.3|3363.3|3367|3361|3369.5|3363.5|3367|3361|7
1656307810000|2022-06-27 05:30:10|3367.3|3361.3|3366.8|3360.8|3367.3|3361.3|3366.8|3360.8|4
1656307820000|2022-06-27 05:30:20|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.3|3360.3|5
1656307830000|2022-06-27 05:30:30|3366.3|3360.3|3366.8|3360.8|3366.8|3360.8|3364.3|3358.3|7
1656307840000|2022-06-27 05:30:40|3365.3|3359.3|3367.3|3361.3|3367.3|3361.3|3365.3|3359.3|5
1656307850000|2022-06-27 05:30:50|3367.5|3361.5|3367.5|3361.5|3368|3362|3367.5|3361.5|6
1656307870000|2022-06-27 05:31:10|3367|3361|3363|3357|3367|3361|3362.5|3356.5|7
1656307880000|2022-06-27 05:31:20|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.5|3356.5|3
1656307890000|2022-06-27 05:31:30|3362.5|3356.5|3362.5|3356.5|3362.5|3356.5|3362.5|3356.5|1
1656307900000|2022-06-27 05:31:40|3362|3356|3362|3356|3362.3|3356.3|3361.5|3355.5|4
1656307910000|2022-06-27 05:31:50|3363.3|3357.3|3362.3|3356.3|3365.5|3359.5|3362.3|3356.3|8
1656307930000|2022-06-27 05:32:10|3361|3355|3359.5|3353.5|3361|3355|3359.5|3353.5|2
1656307940000|2022-06-27 05:32:20|3359.4|3353.4|3358.3|3352.3|3359.4|3353.4|3358.3|3352.3|4
1656307950000|2022-06-27 05:32:30|3357.8|3351.8|3357.8|3351.8|3358|3352|3357.5|3351.5|7
1656307970000|2022-06-27 05:32:50|3356.8|3350.8|3355.1|3349.1|3356.8|3350.8|3355|3349|4
1656307980000|2022-06-27 05:33:00|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656307990000|2022-06-27 05:33:10|3354.3|3348.3|3354|3348|3354.8|3348.8|3353.8|3347.8|6
1656308000000|2022-06-27 05:33:20|3354.3|3348.3|3351.8|3345.8|3354.3|3348.3|3350.8|3344.8|6
1656308010000|2022-06-27 05:33:30|3351.5|3345.5|3351|3345|3351.5|3345.5|3350.5|3344.5|6
1656308020000|2022-06-27 05:33:40|3351.8|3345.8|3350.3|3344.3|3352|3346|3349.8|3343.8|9
1656308030000|2022-06-27 05:33:50|3350.5|3344.5|3350.8|3344.8|3351|3345|3350.5|3344.5|6
1656308040000|2022-06-27 05:34:00|3352.8|3346.8|3351.8|3345.8|3352.8|3346.8|3351.8|3345.8|5
1656308050000|2022-06-27 05:34:10|3352|3346|3350.3|3344.3|3352|3346|3350.3|3344.3|6
1656308060000|2022-06-27 05:34:20|3350.8|3344.8|3350|3344|3352.3|3346.3|3350|3344|6
1656308070000|2022-06-27 05:34:30|3349.8|3343.8|3347.3|3341.3|3350|3344|3346.8|3340.8|7
1656308080000|2022-06-27 05:34:40|3347.5|3341.5|3348|3342|3348|3342|3346.5|3340.5|9
1656308090000|2022-06-27 05:34:50|3348.3|3342.3|3346.5|3340.5|3348.3|3342.3|3346.3|3340.3|8
1656308100000|2022-06-27 05:35:00|3346.8|3340.8|3348.8|3342.8|3348.8|3342.8|3346|3340|14
1656308110000|2022-06-27 05:35:10|3349|3343|3349|3343|3350.5|3344.5|3349|3343|7
1656308120000|2022-06-27 05:35:20|3350|3344|3348|3342|3350.5|3344.5|3348|3342|10
1656308130000|2022-06-27 05:35:30|3347.8|3341.8|3348.8|3342.8|3348.8|3342.8|3347.8|3341.8|7
1656308140000|2022-06-27 05:35:40|3349|3343|3349.3|3343.3|3350.5|3344.5|3349|3343|6
1656308150000|2022-06-27 05:35:50|3349.5|3343.5|3349|3343|3350.3|3344.3|3348.8|3342.8|9
1656308160000|2022-06-27 05:36:00|3349.3|3343.3|3351.3|3345.3|3351.3|3345.3|3349.3|3343.3|4
1656308170000|2022-06-27 05:36:10|3351.5|3345.5|3352|3346|3352|3346|3351.5|3345.5|3
1656308180000|2022-06-27 05:36:20|3352.3|3346.3|3356|3350|3356|3350|3352.3|3346.3|8
1656308190000|2022-06-27 05:36:30|3355.8|3349.8|3356.3|3350.3|3356.3|3350.3|3355.8|3349.8|3
1656308200000|2022-06-27 05:36:40|3357|3351|3359|3353|3359.3|3353.3|3357|3351|8
1656308210000|2022-06-27 05:36:50|3358.5|3352.5|3359|3353|3359|3353|3358.5|3352.5|3
1656308220000|2022-06-27 05:37:00|3359.3|3353.3|3358.8|3352.8|3359.8|3353.8|3358.8|3352.8|5
1656308230000|2022-06-27 05:37:10|3358.5|3352.5|3357.8|3351.8|3358.5|3352.5|3357.8|3351.8|2
1656308240000|2022-06-27 05:37:20|3358|3352|3357.5|3351.5|3358.5|3352.5|3357.5|3351.5|3
1656308250000|2022-06-27 05:37:30|3357.3|3351.3|3357.8|3351.8|3357.8|3351.8|3357.3|3351.3|3
1656308260000|2022-06-27 05:37:40|3358|3352|3360.5|3354.5|3360.8|3354.8|3358|3352|6
1656308280000|2022-06-27 05:38:00|3360.8|3354.8|3361.3|3355.3|3361.8|3355.8|3360.8|3354.8|6
1656308290000|2022-06-27 05:38:10|3361.5|3355.5|3359.8|3353.8|3362|3356|3358.8|3352.8|9
1656308300000|2022-06-27 05:38:20|3360.3|3354.3|3361.8|3355.8|3361.8|3355.8|3359.5|3353.5|8
1656308310000|2022-06-27 05:38:30|3362|3356|3361.5|3355.5|3362|3356|3361.5|3355.5|2
1656308320000|2022-06-27 05:38:40|3361|3355|3360.5|3354.5|3361|3355|3360.5|3354.5|2
1656308340000|2022-06-27 05:39:00|3360.3|3354.3|3360.3|3354.3|3360.5|3354.5|3360.3|3354.3|3
1656308350000|2022-06-27 05:39:10|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|1
1656308360000|2022-06-27 05:39:20|3360.3|3354.3|3360.3|3354.3|3360.3|3354.3|3360.3|3354.3|1
1656308370000|2022-06-27 05:39:30|3360.5|3354.5|3361|3355|3361|3355|3360.5|3354.5|2
1656308380000|2022-06-27 05:39:40|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656308390000|2022-06-27 05:39:50|3361.5|3355.5|3362|3356|3362|3356|3361.5|3355.5|2
1656308410000|2022-06-27 05:40:10|3362.3|3356.3|3363.5|3357.5|3363.8|3357.8|3362|3356|8
1656308420000|2022-06-27 05:40:20|3364.8|3358.8|3364.3|3358.3|3364.8|3358.8|3364.3|3358.3|3
1656308440000|2022-06-27 05:40:40|3364.5|3358.5|3365|3359|3365|3359|3364.5|3358.5|3
1656308450000|2022-06-27 05:40:50|3365.3|3359.3|3365.3|3359.3|3365.5|3359.5|3365.3|3359.3|3
1656308460000|2022-06-27 05:41:00|3365.5|3359.5|3365.5|3359.5|3366|3360|3365.3|3359.3|8
1656308470000|2022-06-27 05:41:10|3366|3360|3365.5|3359.5|3366|3360|3365.5|3359.5|2
1656308480000|2022-06-27 05:41:20|3365.3|3359.3|3369.3|3363.3|3369.3|3363.3|3365.3|3359.3|10
1656308490000|2022-06-27 05:41:30|3370.5|3364.5|3369|3363|3370.5|3364.5|3368.8|3362.8|9
1656308500000|2022-06-27 05:41:40|3368.8|3362.8|3368.8|3362.8|3369.3|3363.3|3368.5|3362.5|5
1656308510000|2022-06-27 05:41:50|3368.5|3362.5|3366.8|3360.8|3368.8|3362.8|3366.5|3360.5|9
1656308520000|2022-06-27 05:42:00|3367.3|3361.3|3369.3|3363.3|3369.3|3363.3|3367|3361|8
1656308530000|2022-06-27 05:42:10|3369.5|3363.5|3367.8|3361.8|3369.5|3363.5|3367.8|3361.8|8
1656308540000|2022-06-27 05:42:20|3368|3362|3369.5|3363.5|3369.5|3363.5|3368|3362|7
1656308550000|2022-06-27 05:42:30|3368.5|3362.5|3368.8|3362.8|3368.8|3362.8|3366.5|3360.5|7
1656308560000|2022-06-27 05:42:40|3368.5|3362.5|3366.8|3360.8|3368.5|3362.5|3366.5|3360.5|5
1656308580000|2022-06-27 05:43:00|3367|3361|3368.8|3362.8|3368.8|3362.8|3367|3361|5
1656308590000|2022-06-27 05:43:10|3368.5|3362.5|3372|3366|3372.8|3366.8|3368.5|3362.5|11
1656308600000|2022-06-27 05:43:20|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1656308610000|2022-06-27 05:43:30|3372|3366|3374.8|3368.8|3375.5|3369.5|3372|3366|15
1656308620000|2022-06-27 05:43:40|3372|3366|3371.8|3365.8|3372.8|3366.8|3371.8|3365.8|7
1656308630000|2022-06-27 05:43:50|3371|3365|3373|3367|3373|3367|3370.3|3364.3|9
1656308640000|2022-06-27 05:44:00|3372.5|3366.5|3369.8|3363.8|3372.5|3366.5|3369.8|3363.8|5
1656308650000|2022-06-27 05:44:10|3368.3|3362.3|3369.8|3363.8|3369.8|3363.8|3368.3|3362.3|15
1656308660000|2022-06-27 05:44:20|3368.8|3362.8|3368.3|3362.3|3368.8|3362.8|3368.3|3362.3|3
1656308680000|2022-06-27 05:44:40|3368.5|3362.5|3368.3|3362.3|3369.8|3363.8|3368.3|3362.3|10
1656308690000|2022-06-27 05:44:50|3368.5|3362.5|3372.3|3366.3|3372.3|3366.3|3368.5|3362.5|8
1656308700000|2022-06-27 05:45:00|3372.5|3366.5|3372.3|3366.3|3372.5|3366.5|3372.3|3366.3|4
1656308710000|2022-06-27 05:45:10|3370.3|3364.3|3369|3363|3370.3|3364.3|3369|3363|4
1656308720000|2022-06-27 05:45:20|3369.3|3363.3|3368.3|3362.3|3369.3|3363.3|3368.3|3362.3|2
1656308730000|2022-06-27 05:45:30|3368.5|3362.5|3370.5|3364.5|3370.5|3364.5|3368.5|3362.5|4
1656308760000|2022-06-27 05:46:00|3370.3|3364.3|3368.3|3362.3|3370.5|3364.5|3368|3362|5
1656308770000|2022-06-27 05:46:10|3367.5|3361.5|3365.8|3359.8|3367.5|3361.5|3365.8|3359.8|10
1656308780000|2022-06-27 05:46:20|3365.5|3359.5|3365|3359|3367.8|3361.8|3363|3357|17
1656308790000|2022-06-27 05:46:30|3365.3|3359.3|3366.3|3360.3|3367|3361|3364.5|3358.5|14
1656308800000|2022-06-27 05:46:40|3366.5|3360.5|3367.5|3361.5|3369.5|3363.5|3366.5|3360.5|13
1656308810000|2022-06-27 05:46:50|3366.5|3360.5|3368|3362|3369.8|3363.8|3366.5|3360.5|8
1656308820000|2022-06-27 05:47:00|3367.8|3361.8|3368.6|3362.6|3369.8|3363.8|3367.3|3361.3|12
1656308830000|2022-06-27 05:47:10|3368.5|3362.5|3364.9|3358.9|3368.5|3362.5|3364.9|3358.9|3
1656308850000|2022-06-27 05:47:30|3364.5|3358.5|3364.3|3358.3|3364.5|3358.5|3363.5|3357.5|4
1656308860000|2022-06-27 05:47:40|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|1
1656308870000|2022-06-27 05:47:50|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|1
1656308880000|2022-06-27 05:48:00|3363|3357|3363.5|3357.5|3363.5|3357.5|3362.5|3356.5|6
1656308890000|2022-06-27 05:48:10|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|1
1656308900000|2022-06-27 05:48:20|3363.5|3357.5|3363|3357|3363.5|3357.5|3363|3357|7
1656308910000|2022-06-27 05:48:30|3362.8|3356.8|3362.5|3356.5|3362.8|3356.8|3362.5|3356.5|2
1656308920000|2022-06-27 05:48:40|3362|3356|3361.8|3355.8|3362|3356|3361.8|3355.8|2
1656308930000|2022-06-27 05:48:50|3362|3356|3362.8|3356.8|3363.3|3357.3|3362|3356|8
1656308950000|2022-06-27 05:49:10|3363|3357|3363.5|3357.5|3363.5|3357.5|3363|3357|2
1656308960000|2022-06-27 05:49:20|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|1
1656308970000|2022-06-27 05:49:30|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|1
1656308990000|2022-06-27 05:49:50|3363.8|3357.8|3364.8|3358.8|3364.8|3358.8|3363.8|3357.8|5
1656309020000|2022-06-27 05:50:20|3364.5|3358.5|3364.5|3358.5|3364.5|3358.5|3364.5|3358.5|1
1656309070000|2022-06-27 05:51:10|3364.3|3358.3|3364|3358|3364.3|3358.3|3364|3358|2
1656309080000|2022-06-27 05:51:20|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|1
1656309100000|2022-06-27 05:51:40|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|1
1656309120000|2022-06-27 05:52:00|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|1
1656309180000|2022-06-27 05:53:00|3363.3|3357.3|3362.3|3356.3|3363.3|3357.3|3361.5|3355.5|7
1656309190000|2022-06-27 05:53:10|3362|3356|3361|3355|3362|3356|3360|3354|8
1656309200000|2022-06-27 05:53:20|3361.3|3355.3|3361|3355|3362|3356|3361|3355|6
1656309210000|2022-06-27 05:53:30|3361.3|3355.3|3362.3|3356.3|3362.3|3356.3|3361.3|3355.3|2
1656309230000|2022-06-27 05:53:50|3362.5|3356.5|3362.3|3356.3|3362.5|3356.5|3362.3|3356.3|2
1656309240000|2022-06-27 05:54:00|3361.8|3355.8|3361.3|3355.3|3362.3|3356.3|3361.3|3355.3|9
1656309250000|2022-06-27 05:54:10|3361.5|3355.5|3361.3|3355.3|3361.5|3355.5|3361.3|3355.3|6
1656309260000|2022-06-27 05:54:20|3361.5|3355.5|3360.5|3354.5|3361.5|3355.5|3360.5|3354.5|9
1656309270000|2022-06-27 05:54:30|3360.8|3354.8|3359.8|3353.8|3360.8|3354.8|3359.8|3353.8|3
1656309280000|2022-06-27 05:54:40|3360|3354|3360.3|3354.3|3360.5|3354.5|3360|3354|4
1656309300000|2022-06-27 05:55:00|3360.5|3354.5|3360.5|3354.5|3361.3|3355.3|3360|3354|5
1656309310000|2022-06-27 05:55:10|3360.8|3354.8|3360.3|3354.3|3360.8|3354.8|3360.3|3354.3|4
1656309320000|2022-06-27 05:55:20|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.3|3354.3|7
1656309330000|2022-06-27 05:55:30|3360.3|3354.3|3359.5|3353.5|3360.3|3354.3|3359.3|3353.3|5
1656309340000|2022-06-27 05:55:40|3359.3|3353.3|3357.5|3351.5|3359.3|3353.3|3357.5|3351.5|10
1656309350000|2022-06-27 05:55:50|3357.8|3351.8|3357.8|3351.8|3358|3352|3357.5|3351.5|6
1656309360000|2022-06-27 05:56:00|3357.3|3351.3|3357.3|3351.3|3357.5|3351.5|3357.3|3351.3|7
1656309370000|2022-06-27 05:56:10|3357.5|3351.5|3358.5|3352.5|3358.5|3352.5|3357.3|3351.3|7
1656309380000|2022-06-27 05:56:20|3358.3|3352.3|3358|3352|3358.8|3352.8|3357|3351|7
1656309390000|2022-06-27 05:56:30|3357.8|3351.8|3357.8|3351.8|3357.8|3351.8|3357.8|3351.8|1
1656309400000|2022-06-27 05:56:40|3357.5|3351.5|3357|3351|3357.5|3351.5|3357|3351|2
1656309430000|2022-06-27 05:57:10|3357.3|3351.3|3357.8|3351.8|3358.3|3352.3|3357.3|3351.3|7
1656309440000|2022-06-27 05:57:20|3358|3352|3356.8|3350.8|3358|3352|3356.3|3350.3|10
1656309450000|2022-06-27 05:57:30|3357|3351|3355|3349|3357|3351|3354.5|3348.5|14
1656309460000|2022-06-27 05:57:40|3355.3|3349.3|3356.8|3350.8|3356.8|3350.8|3355.3|3349.3|5
1656309470000|2022-06-27 05:57:50|3357|3351|3355|3349|3357|3351|3355|3349|5
1656309480000|2022-06-27 05:58:00|3354.5|3348.5|3356.5|3350.5|3356.5|3350.5|3354.5|3348.5|6
1656309490000|2022-06-27 05:58:10|3356.3|3350.3|3356.8|3350.8|3357.3|3351.3|3356|3350|13
1656309500000|2022-06-27 05:58:20|3356.5|3350.5|3354.5|3348.5|3356.5|3350.5|3353.8|3347.8|9
1656309510000|2022-06-27 05:58:30|3355|3349|3354.5|3348.5|3355|3349|3354.3|3348.3|8
1656309520000|2022-06-27 05:58:40|3354.3|3348.3|3355|3349|3355|3349|3353.8|3347.8|11
1656309530000|2022-06-27 05:58:50|3353.8|3347.8|3354.3|3348.3|3354.8|3348.8|3353.8|3347.8|7
1656309540000|2022-06-27 05:59:00|3354.5|3348.5|3354|3348|3354.5|3348.5|3354|3348|4
1656309550000|2022-06-27 05:59:10|3354.3|3348.3|3354.5|3348.5|3354.8|3348.8|3353.5|3347.5|12
1656309560000|2022-06-27 05:59:20|3353.8|3347.8|3353.8|3347.8|3354|3348|3353.8|3347.8|3
1656309570000|2022-06-27 05:59:30|3354|3348|3354|3348|3354.3|3348.3|3353.8|3347.8|7
1656309580000|2022-06-27 05:59:40|3354.3|3348.3|3355.8|3349.8|3355.8|3349.8|3354|3348|7
1656309590000|2022-06-27 05:59:50|3356|3350|3356|3350|3356.5|3350.5|3355.8|3349.8|6
1656309600000|2022-06-27 06:00:00|3356.3|3350.3|3354.8|3348.8|3356.3|3350.3|3354.5|3348.5|8
1656309610000|2022-06-27 06:00:10|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656309620000|2022-06-27 06:00:20|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3354.5|3348.5|3
1656309630000|2022-06-27 06:00:30|3355|3349|3354.3|3348.3|3355|3349|3354.3|3348.3|2
1656309640000|2022-06-27 06:00:40|3354|3348|3354|3348|3354|3348|3354|3348|1
1656309660000|2022-06-27 06:01:00|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656309670000|2022-06-27 06:01:10|3354.8|3348.8|3354.9|3348.9|3356|3350|3354.5|3348.5|6
1656309680000|2022-06-27 06:01:20|3355.6|3349.6|3358.9|3352.9|3358.9|3352.9|3355.6|3349.6|4
1656309690000|2022-06-27 06:01:30|3359.1|3353.1|3359.3|3353.3|3359.3|3353.3|3359.1|3353.1|2
1656309730000|2022-06-27 06:02:10|3359|3353|3358|3352|3359|3353|3358|3352|2
1656309740000|2022-06-27 06:02:20|3357.8|3351.8|3357|3351|3358.3|3352.3|3357|3351|7
1656309770000|2022-06-27 06:02:50|3357.3|3351.3|3358.5|3352.5|3358.5|3352.5|3357.3|3351.3|2
1656309780000|2022-06-27 06:03:00|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|1
1656309800000|2022-06-27 06:03:20|3359|3353|3359|3353|3359|3353|3359|3353|1
1656309810000|2022-06-27 06:03:30|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|1
1656309840000|2022-06-27 06:04:00|3358.5|3352.5|3358|3352|3358.5|3352.5|3358|3352|3
1656309850000|2022-06-27 06:04:10|3357.5|3351.5|3355|3349|3357.5|3351.5|3354|3348|6
1656309870000|2022-06-27 06:04:30|3355.5|3349.5|3358|3352|3358|3352|3355.5|3349.5|2
1656309880000|2022-06-27 06:04:40|3357.8|3351.8|3357.3|3351.3|3357.8|3351.8|3357.3|3351.3|2
1656309890000|2022-06-27 06:04:50|3357.5|3351.5|3357|3351|3357.5|3351.5|3357|3351|2
1656309900000|2022-06-27 06:05:00|3356.8|3350.8|3355.8|3349.8|3356.8|3350.8|3355.8|3349.8|3
1656309910000|2022-06-27 06:05:10|3356|3350|3355.5|3349.5|3356|3350|3354.3|3348.3|6
1656309920000|2022-06-27 06:05:20|3355.3|3349.3|3354.3|3348.3|3355.3|3349.3|3354.3|3348.3|2
1656309930000|2022-06-27 06:05:30|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656309940000|2022-06-27 06:05:40|3354.8|3348.8|3357.5|3351.5|3358|3352|3354.8|3348.8|7
1656309950000|2022-06-27 06:05:50|3357.3|3351.3|3357|3351|3357.3|3351.3|3356.5|3350.5|5
1656309960000|2022-06-27 06:06:00|3356.8|3350.8|3355.5|3349.5|3357.5|3351.5|3355.3|3349.3|6
1656309970000|2022-06-27 06:06:10|3356|3350|3354.5|3348.5|3356.3|3350.3|3354.3|3348.3|9
1656309980000|2022-06-27 06:06:20|3354.3|3348.3|3353.5|3347.5|3354.8|3348.8|3353.3|3347.3|12
1656309990000|2022-06-27 06:06:30|3354|3348|3354.3|3348.3|3354.5|3348.5|3354|3348|7
1656310000000|2022-06-27 06:06:40|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656310010000|2022-06-27 06:06:50|3356|3350|3356|3350|3356|3350|3354.3|3348.3|6
1656310020000|2022-06-27 06:07:00|3355.8|3349.8|3354.8|3348.8|3355.8|3349.8|3354.3|3348.3|6
1656310030000|2022-06-27 06:07:10|3354.5|3348.5|3355.3|3349.3|3356|3350|3354.3|3348.3|5
1656310040000|2022-06-27 06:07:20|3355|3349|3355|3349|3355|3349|3355|3349|1
1656310050000|2022-06-27 06:07:30|3354.8|3348.8|3354.5|3348.5|3355.8|3349.8|3354.5|3348.5|5
1656310060000|2022-06-27 06:07:40|3354.3|3348.3|3355|3349|3355|3349|3354.3|3348.3|2
1656310070000|2022-06-27 06:07:50|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656310080000|2022-06-27 06:08:00|3355.3|3349.3|3355|3349|3355.3|3349.3|3355|3349|2
1656310090000|2022-06-27 06:08:10|3354.8|3348.8|3355|3349|3355|3349|3354.5|3348.5|4
1656310110000|2022-06-27 06:08:30|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|1
1656310120000|2022-06-27 06:08:40|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656310170000|2022-06-27 06:09:30|3355|3349|3354.8|3348.8|3355|3349|3354.8|3348.8|2
1656310200000|2022-06-27 06:10:00|3354.5|3348.5|3351.3|3345.3|3354.5|3348.5|3350.8|3344.8|7
1656310210000|2022-06-27 06:10:10|3351|3345|3351.5|3345.5|3351.5|3345.5|3351|3345|4
1656310220000|2022-06-27 06:10:20|3351|3345|3355.3|3349.3|3355.3|3349.3|3351|3345|10
1656310230000|2022-06-27 06:10:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656310240000|2022-06-27 06:10:40|3349.6|3343.6|3352.5|3346.5|3352.5|3346.5|3349.6|3343.6|11
1656310250000|2022-06-27 06:10:50|3351.3|3345.3|3350.5|3344.5|3352|3346|3350.5|3344.5|15
1656310260000|2022-06-27 06:11:00|3350.8|3344.8|3350.5|3344.5|3350.8|3344.8|3350.5|3344.5|4
1656310270000|2022-06-27 06:11:10|3350.3|3344.3|3350.3|3344.3|3350.3|3344.3|3350.3|3344.3|1
1656310280000|2022-06-27 06:11:20|3350|3344|3349|3343|3351.5|3345.5|3349|3343|8
1656310290000|2022-06-27 06:11:30|3349.5|3343.5|3346.8|3340.8|3349.5|3343.5|3346.5|3340.5|18
1656310300000|2022-06-27 06:11:40|3347|3341|3347.5|3341.5|3348.5|3342.5|3342.5|3336.5|16
1656310310000|2022-06-27 06:11:50|3346.8|3340.8|3346|3340|3347.8|3341.8|3346|3340|17
1656310320000|2022-06-27 06:12:00|3346.5|3340.5|3344.8|3338.8|3349.8|3343.8|3344.8|3338.8|17
1656310330000|2022-06-27 06:12:10|3345.1|3339.1|3347.4|3341.4|3347.9|3341.9|3344.9|3338.9|12
1656310340000|2022-06-27 06:12:20|3347.1|3341.1|3346.1|3340.1|3347.1|3341.1|3345.1|3339.1|13
1656310350000|2022-06-27 06:12:30|3346.3|3340.3|3346|3340|3346.3|3340.3|3345|3339|4
1656310360000|2022-06-27 06:12:40|3345.8|3339.8|3346|3340|3346|3340|3345.8|3339.8|4
1656310370000|2022-06-27 06:12:50|3346.8|3340.8|3349|3343|3349|3343|3346.4|3340.4|6
1656310380000|2022-06-27 06:13:00|3349.3|3343.3|3348.3|3342.3|3349.3|3343.3|3345.8|3339.8|14
1656310390000|2022-06-27 06:13:10|3347.4|3341.4|3348.3|3342.3|3350|3344|3347.4|3341.4|12
1656310400000|2022-06-27 06:13:20|3348.5|3342.5|3347.3|3341.3|3348.8|3342.8|3347|3341|13
1656310410000|2022-06-27 06:13:30|3347.5|3341.5|3347.5|3341.5|3348.8|3342.8|3347|3341|7
1656310420000|2022-06-27 06:13:40|3347|3341|3347.5|3341.5|3349.8|3343.8|3346.5|3340.5|17
1656310430000|2022-06-27 06:13:50|3348.3|3342.3|3348|3342|3348.3|3342.3|3346.8|3340.8|7
1656310440000|2022-06-27 06:14:00|3346.8|3340.8|3349|3343|3349.5|3343.5|3346.8|3340.8|12
1656310450000|2022-06-27 06:14:10|3348|3342|3348.5|3342.5|3351|3345|3347.3|3341.3|13
1656310460000|2022-06-27 06:14:20|3349.3|3343.3|3351.3|3345.3|3351.5|3345.5|3347.3|3341.3|14
1656310470000|2022-06-27 06:14:30|3350.5|3344.5|3349.4|3343.4|3351.5|3345.5|3347.5|3341.5|19
1656310480000|2022-06-27 06:14:40|3347.9|3341.9|3347.9|3341.9|3348.9|3342.9|3347.9|3341.9|5
1656310490000|2022-06-27 06:14:50|3346.5|3340.5|3347|3341|3347.5|3341.5|3346.3|3340.3|8
1656310500000|2022-06-27 06:15:00|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|1
1656310530000|2022-06-27 06:15:30|3347.5|3341.5|3347.8|3341.8|3347.8|3341.8|3347.5|3341.5|2
1656310540000|2022-06-27 06:15:40|3348|3342|3350.8|3344.8|3351|3345|3348|3342|5
1656310550000|2022-06-27 06:15:50|3351|3345|3350.5|3344.5|3351.5|3345.5|3349.5|3343.5|9
1656310560000|2022-06-27 06:16:00|3349.8|3343.8|3349.3|3343.3|3351.4|3345.4|3349.3|3343.3|12
1656310570000|2022-06-27 06:16:10|3347.8|3341.8|3349.8|3343.8|3349.8|3343.8|3346.8|3340.8|6
1656310580000|2022-06-27 06:16:20|3349.5|3343.5|3348|3342|3349.5|3343.5|3348|3342|3
1656310600000|2022-06-27 06:16:40|3349|3343|3348|3342|3349|3343|3348|3342|3
1656310610000|2022-06-27 06:16:50|3347.8|3341.8|3346.5|3340.5|3347.8|3341.8|3346.5|3340.5|6
1656310620000|2022-06-27 06:17:00|3346.8|3340.8|3346.5|3340.5|3346.8|3340.8|3346.5|3340.5|2
1656310630000|2022-06-27 06:17:10|3346.8|3340.8|3344.8|3338.8|3347|3341|3343.5|3337.5|13
1656310650000|2022-06-27 06:17:30|3344.5|3338.5|3344|3338|3345|3339|3344|3338|3
1656310660000|2022-06-27 06:17:40|3344.3|3338.3|3345.3|3339.3|3345.3|3339.3|3344.3|3338.3|5
1656310670000|2022-06-27 06:17:50|3344.5|3338.5|3346.5|3340.5|3347|3341|3344.5|3338.5|6
1656310680000|2022-06-27 06:18:00|3346|3340|3346.3|3340.3|3346.8|3340.8|3345|3339|10
1656310690000|2022-06-27 06:18:10|3345.3|3339.3|3343.8|3337.8|3345.3|3339.3|3343.5|3337.5|10
1656310700000|2022-06-27 06:18:20|3344|3338|3343.5|3337.5|3344|3338|3342.5|3336.5|7
1656310710000|2022-06-27 06:18:30|3343.3|3337.3|3344|3338|3344.8|3338.8|3342.5|3336.5|12
1656310720000|2022-06-27 06:18:40|3343.8|3337.8|3345.3|3339.3|3345.3|3339.3|3343.8|3337.8|7
1656310740000|2022-06-27 06:19:00|3345.5|3339.5|3345.8|3339.8|3347.5|3341.5|3345.5|3339.5|7
1656310750000|2022-06-27 06:19:10|3346|3340|3345.5|3339.5|3346.3|3340.3|3345.5|3339.5|5
1656310760000|2022-06-27 06:19:20|3346|3340|3345.8|3339.8|3347|3341|3345.3|3339.3|9
1656310770000|2022-06-27 06:19:30|3346|3340|3345.8|3339.8|3347.3|3341.3|3345.3|3339.3|15
1656310780000|2022-06-27 06:19:40|3345.5|3339.5|3346|3340|3347.3|3341.3|3345.5|3339.5|9
1656310790000|2022-06-27 06:19:50|3344.8|3338.8|3345.3|3339.3|3346|3340|3344.8|3338.8|9
1656310800000|2022-06-27 06:20:00|3345|3339|3346.8|3340.8|3348|3342|3344.8|3338.8|21
1656310810000|2022-06-27 06:20:10|3345.3|3339.3|3344.8|3338.8|3346.8|3340.8|3344.8|3338.8|15
1656310820000|2022-06-27 06:20:20|3344.5|3338.5|3344|3338|3344.8|3338.8|3344|3338|6
1656310830000|2022-06-27 06:20:30|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.5|3337.5|5
1656310840000|2022-06-27 06:20:40|3343.5|3337.5|3343.3|3337.3|3343.8|3337.8|3343|3337|7
1656310850000|2022-06-27 06:20:50|3343.5|3337.5|3343.8|3337.8|3343.8|3337.8|3342.8|3336.8|4
1656310860000|2022-06-27 06:21:00|3343.5|3337.5|3345.5|3339.5|3346.8|3340.8|3343.5|3337.5|14
1656310870000|2022-06-27 06:21:10|3346.3|3340.3|3345.5|3339.5|3347.5|3341.5|3344|3338|16
1656310880000|2022-06-27 06:21:20|3344|3338|3344.5|3338.5|3345.5|3339.5|3344|3338|6
1656310890000|2022-06-27 06:21:30|3344.8|3338.8|3344.5|3338.5|3345.3|3339.3|3344|3338|5
1656310910000|2022-06-27 06:21:50|3344.8|3338.8|3345.8|3339.8|3346.3|3340.3|3344.8|3338.8|5
1656310920000|2022-06-27 06:22:00|3345.5|3339.5|3345.8|3339.8|3345.8|3339.8|3345.5|3339.5|2
1656310930000|2022-06-27 06:22:10|3345.5|3339.5|3345.3|3339.3|3345.5|3339.5|3345.3|3339.3|2
1656310940000|2022-06-27 06:22:20|3344.5|3338.5|3342.8|3336.8|3344.5|3338.5|3342|3336|17
1656310950000|2022-06-27 06:22:30|3342.3|3336.3|3341.3|3335.3|3342.5|3336.5|3341|3335|6
1656310960000|2022-06-27 06:22:40|3341|3335|3341.8|3335.8|3343|3337|3341|3335|14
1656310970000|2022-06-27 06:22:50|3342.3|3336.3|3342|3336|3344|3338|3341|3335|12
1656310980000|2022-06-27 06:23:00|3342.3|3336.3|3342|3336|3344.3|3338.3|3342|3336|11
1656310990000|2022-06-27 06:23:10|3342.5|3336.5|3340.5|3334.5|3342.5|3336.5|3340.5|3334.5|3
1656311000000|2022-06-27 06:23:20|3340.8|3334.8|3340.5|3334.5|3341.3|3335.3|3340.5|3334.5|6
1656311010000|2022-06-27 06:23:30|3340.8|3334.8|3340.8|3334.8|3341.3|3335.3|3340.3|3334.3|7
1656311020000|2022-06-27 06:23:40|3341|3335|3340.3|3334.3|3341.3|3335.3|3339.8|3333.8|9
1656311030000|2022-06-27 06:23:50|3340.8|3334.8|3343|3337|3344.5|3338.5|3340.8|3334.8|15
1656311040000|2022-06-27 06:24:00|3342.5|3336.5|3342.8|3336.8|3343.3|3337.3|3342.3|3336.3|14
1656311050000|2022-06-27 06:24:10|3342.3|3336.3|3343.5|3337.5|3343.8|3337.8|3341|3335|21
1656311060000|2022-06-27 06:24:20|3342.5|3336.5|3340.8|3334.8|3342.5|3336.5|3339.5|3333.5|30
1656311070000|2022-06-27 06:24:30|3340.3|3334.3|3341.3|3335.3|3342.3|3336.3|3339.8|3333.8|25
1656311080000|2022-06-27 06:24:40|3339.8|3333.8|3342.3|3336.3|3342.3|3336.3|3339.8|3333.8|14
1656311090000|2022-06-27 06:24:50|3342.5|3336.5|3342.8|3336.8|3343|3337|3341|3335|13
1656311100000|2022-06-27 06:25:00|3342.3|3336.3|3341.8|3335.8|3342.3|3336.3|3341.3|3335.3|7
1656311110000|2022-06-27 06:25:10|3341.5|3335.5|3340.5|3334.5|3341.5|3335.5|3339.5|3333.5|16
1656311120000|2022-06-27 06:25:20|3340.8|3334.8|3341|3335|3341.3|3335.3|3340.3|3334.3|8
1656311130000|2022-06-27 06:25:30|3341.3|3335.3|3340.8|3334.8|3341.3|3335.3|3340.8|3334.8|2
1656311140000|2022-06-27 06:25:40|3341.8|3335.8|3339.5|3333.5|3341.8|3335.8|3339|3333|6
1656311150000|2022-06-27 06:25:50|3340.3|3334.3|3341.8|3335.8|3341.8|3335.8|3340|3334|9
1656311160000|2022-06-27 06:26:00|3342|3336|3341.8|3335.8|3342|3336|3341.8|3335.8|4
1656311170000|2022-06-27 06:26:10|3342|3336|3342|3336|3342|3336|3342|3336|1
1656311180000|2022-06-27 06:26:20|3342.3|3336.3|3345.8|3339.8|3345.8|3339.8|3342.3|3336.3|7
1656311190000|2022-06-27 06:26:30|3346|3340|3346.8|3340.8|3346.8|3340.8|3345.8|3339.8|16
1656311200000|2022-06-27 06:26:40|3347.3|3341.3|3345|3339|3347.3|3341.3|3345|3339|8
1656311210000|2022-06-27 06:26:50|3345.8|3339.8|3346.5|3340.5|3346.5|3340.5|3343.5|3337.5|12
1656311220000|2022-06-27 06:27:00|3346.3|3340.3|3345.3|3339.3|3346.5|3340.5|3345|3339|9
1656311230000|2022-06-27 06:27:10|3344.8|3338.8|3341.3|3335.3|3344.8|3338.8|3341.3|3335.3|7
1656311240000|2022-06-27 06:27:20|3340.5|3334.5|3340.8|3334.8|3340.8|3334.8|3339.5|3333.5|7
1656311250000|2022-06-27 06:27:30|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339|3333|7
1656311260000|2022-06-27 06:27:40|3340.8|3334.8|3338.5|3332.5|3340.8|3334.8|3337.3|3331.3|8
1656311270000|2022-06-27 06:27:50|3339|3333|3343.3|3337.3|3343.3|3337.3|3338.5|3332.5|11
1656311280000|2022-06-27 06:28:00|3343|3337|3346.3|3340.3|3346.3|3340.3|3343|3337|10
1656311290000|2022-06-27 06:28:10|3345.9|3339.9|3346|3340|3346|3340|3345.9|3339.9|2
1656311300000|2022-06-27 06:28:20|3346.5|3340.5|3347.5|3341.5|3347.5|3341.5|3346.5|3340.5|4
1656311330000|2022-06-27 06:28:50|3347.3|3341.3|3342.5|3336.5|3347.3|3341.3|3341.8|3335.8|11
1656311340000|2022-06-27 06:29:00|3342.3|3336.3|3345|3339|3345.3|3339.3|3341|3335|19
1656311350000|2022-06-27 06:29:10|3344.5|3338.5|3345.8|3339.8|3345.8|3339.8|3344.5|3338.5|4
1656311360000|2022-06-27 06:29:20|3346.5|3340.5|3345.8|3339.8|3346.5|3340.5|3345.8|3339.8|2
1656311370000|2022-06-27 06:29:30|3346.3|3340.3|3347.3|3341.3|3347.3|3341.3|3346.3|3340.3|2
1656311380000|2022-06-27 06:29:40|3347|3341|3345|3339|3347|3341|3345|3339|8
1656311390000|2022-06-27 06:29:50|3345.3|3339.3|3346|3340|3346.8|3340.8|3345|3339|14
1656311400000|2022-06-27 06:30:00|3346.5|3340.5|3347.3|3341.3|3347.3|3341.3|3346.5|3340.5|3
1656311410000|2022-06-27 06:30:10|3347.5|3341.5|3350.3|3344.3|3350.3|3344.3|3347.3|3341.3|6
1656311420000|2022-06-27 06:30:20|3350|3344|3352.5|3346.5|3353|3347|3350|3344|17
1656311430000|2022-06-27 06:30:30|3352.8|3346.8|3354.3|3348.3|3354.3|3348.3|3352|3346|18
1656311440000|2022-06-27 06:30:40|3353|3347|3359.3|3353.3|3359.5|3353.5|3353|3347|26
1656311450000|2022-06-27 06:30:50|3359|3353|3361.3|3355.3|3361.5|3355.5|3358.5|3352.5|25
1656311460000|2022-06-27 06:31:00|3361.5|3355.5|3359.5|3353.5|3362|3356|3359.5|3353.5|17
1656311470000|2022-06-27 06:31:10|3359.3|3353.3|3356|3350|3359.3|3353.3|3353.3|3347.3|9
1656311480000|2022-06-27 06:31:20|3356.3|3350.3|3356|3350|3356.3|3350.3|3356|3350|4
1656311490000|2022-06-27 06:31:30|3355.3|3349.3|3356|3350|3356|3350|3354.8|3348.8|6
1656311500000|2022-06-27 06:31:40|3356.3|3350.3|3355.8|3349.8|3357|3351|3355.8|3349.8|6
1656311510000|2022-06-27 06:31:50|3356|3350|3355.5|3349.5|3356|3350|3354.8|3348.8|7
1656311520000|2022-06-27 06:32:00|3355.3|3349.3|3353.3|3347.3|3355.3|3349.3|3353.3|3347.3|4
1656311530000|2022-06-27 06:32:10|3353.5|3347.5|3354|3348|3354.3|3348.3|3353.5|3347.5|6
1656311540000|2022-06-27 06:32:20|3354.3|3348.3|3354|3348|3354.5|3348.5|3353.3|3347.3|8
1656311550000|2022-06-27 06:32:30|3354.3|3348.3|3353.8|3347.8|3354.3|3348.3|3353.3|3347.3|4
1656311560000|2022-06-27 06:32:40|3353.5|3347.5|3352.8|3346.8|3353.5|3347.5|3352.8|3346.8|2
1656311570000|2022-06-27 06:32:50|3353|3347|3353.8|3347.8|3353.8|3347.8|3353|3347|3
1656311580000|2022-06-27 06:33:00|3354|3348|3354|3348|3354|3348|3354|3348|1
1656311590000|2022-06-27 06:33:10|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656311600000|2022-06-27 06:33:20|3355|3349|3354.8|3348.8|3355.3|3349.3|3354.8|3348.8|4
1656311610000|2022-06-27 06:33:30|3355|3349|3355|3349|3355.3|3349.3|3355|3349|7
1656311640000|2022-06-27 06:34:00|3355.8|3349.8|3355.3|3349.3|3355.8|3349.8|3355.3|3349.3|2
1656311650000|2022-06-27 06:34:10|3355|3349|3355|3349|3355|3349|3355|3349|1
1656311670000|2022-06-27 06:34:30|3355.6|3349.6|3356.8|3350.8|3358.5|3352.5|3355.3|3349.3|10
1656311680000|2022-06-27 06:34:40|3356.3|3350.3|3355.5|3349.5|3356.8|3350.8|3354.3|3348.3|9
1656311690000|2022-06-27 06:34:50|3355.8|3349.8|3359.5|3353.5|3359.5|3353.5|3354.5|3348.5|12
1656311700000|2022-06-27 06:35:00|3359.8|3353.8|3358.5|3352.5|3360.5|3354.5|3358.5|3352.5|9
1656311710000|2022-06-27 06:35:10|3359.8|3353.8|3358.3|3352.3|3359.8|3353.8|3356.5|3350.5|8
1656311720000|2022-06-27 06:35:20|3356.3|3350.3|3357|3351|3357.8|3351.8|3355|3349|13
1656311730000|2022-06-27 06:35:30|3358.3|3352.3|3358.5|3352.5|3359.8|3353.8|3356.3|3350.3|17
1656311740000|2022-06-27 06:35:40|3356.8|3350.8|3359|3353|3361.3|3355.3|3356.3|3350.3|18
1656311750000|2022-06-27 06:35:50|3359.8|3353.8|3360|3354|3361.3|3355.3|3359.1|3353.1|7
1656311760000|2022-06-27 06:36:00|3359.9|3353.9|3360|3354|3360.5|3354.5|3358.8|3352.8|10
1656311770000|2022-06-27 06:36:10|3358.5|3352.5|3358.3|3352.3|3359.3|3353.3|3358|3352|7
1656311780000|2022-06-27 06:36:20|3358.8|3352.8|3358.3|3352.3|3358.8|3352.8|3358.3|3352.3|3
1656311790000|2022-06-27 06:36:30|3357.8|3351.8|3357.3|3351.3|3357.8|3351.8|3356.8|3350.8|10
1656311800000|2022-06-27 06:36:40|3357|3351|3357.3|3351.3|3358.5|3352.5|3356.8|3350.8|6
1656311810000|2022-06-27 06:36:50|3357.5|3351.5|3357.5|3351.5|3358|3352|3357|3351|5
1656311820000|2022-06-27 06:37:00|3357.8|3351.8|3357.8|3351.8|3357.8|3351.8|3357.3|3351.3|6
1656311830000|2022-06-27 06:37:10|3358|3352|3358.5|3352.5|3358.5|3352.5|3357.8|3351.8|5
1656311840000|2022-06-27 06:37:20|3358.8|3352.8|3359.3|3353.3|3359.3|3353.3|3358|3352|11
1656311850000|2022-06-27 06:37:30|3359|3353|3359.5|3353.5|3359.8|3353.8|3359|3353|12
1656311860000|2022-06-27 06:37:40|3359.8|3353.8|3363|3357|3363|3357|3358.3|3352.3|13
1656311870000|2022-06-27 06:37:50|3361.3|3355.3|3360.8|3354.8|3361.3|3355.3|3358|3352|13
1656311880000|2022-06-27 06:38:00|3361|3355|3363|3357|3363.5|3357.5|3360.3|3354.3|17
1656311890000|2022-06-27 06:38:10|3362.3|3356.3|3364.3|3358.3|3364.3|3358.3|3362.3|3356.3|14
1656311900000|2022-06-27 06:38:20|3364.5|3358.5|3369.3|3363.3|3370.3|3364.3|3364.5|3358.5|29
1656311910000|2022-06-27 06:38:30|3369.4|3363.4|3366.5|3360.5|3369.8|3363.8|3366.3|3360.3|26
1656311920000|2022-06-27 06:38:40|3366|3360|3366|3360|3366.5|3360.5|3365.5|3359.5|13
1656311930000|2022-06-27 06:38:50|3366.3|3360.3|3364.9|3358.9|3366.5|3360.5|3362.8|3356.8|18
1656311940000|2022-06-27 06:39:00|3365|3359|3363.3|3357.3|3365.3|3359.3|3362.8|3356.8|14
1656311950000|2022-06-27 06:39:10|3363.5|3357.5|3362.1|3356.1|3363.5|3357.5|3361.5|3355.5|6
1656311960000|2022-06-27 06:39:20|3362.3|3356.3|3360|3354|3362.3|3356.3|3359.8|3353.8|11
1656311970000|2022-06-27 06:39:30|3360.5|3354.5|3359.8|3353.8|3361.5|3355.5|3358|3352|15
1656311980000|2022-06-27 06:39:40|3359.5|3353.5|3360|3354|3360.5|3354.5|3358.3|3352.3|21
1656311990000|2022-06-27 06:39:50|3359.8|3353.8|3360.3|3354.3|3360.5|3354.5|3359.8|3353.8|5
1656312000000|2022-06-27 06:40:00|3360|3354|3360|3354|3360.3|3354.3|3357.8|3351.8|10
1656312010000|2022-06-27 06:40:10|3359.5|3353.5|3359.3|3353.3|3360|3354|3359|3353|11
1656312020000|2022-06-27 06:40:20|3359.5|3353.5|3358.3|3352.3|3359.8|3353.8|3358|3352|5
1656312030000|2022-06-27 06:40:30|3358.5|3352.5|3358.3|3352.3|3358.8|3352.8|3357.3|3351.3|22
1656312040000|2022-06-27 06:40:40|3358.5|3352.5|3358|3352|3358.5|3352.5|3357.5|3351.5|12
1656312050000|2022-06-27 06:40:50|3357.8|3351.8|3357.8|3351.8|3358.5|3352.5|3357.3|3351.3|16
1656312060000|2022-06-27 06:41:00|3358|3352|3358.3|3352.3|3358.3|3352.3|3357.8|3351.8|5
1656312070000|2022-06-27 06:41:10|3358|3352|3354.9|3348.9|3358|3352|3354.9|3348.9|8
1656312080000|2022-06-27 06:41:20|3355.8|3349.8|3355.3|3349.3|3355.8|3349.8|3354.8|3348.8|4
1656312100000|2022-06-27 06:41:40|3355|3349|3355|3349|3355|3349|3354|3348|4
1656312110000|2022-06-27 06:41:50|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|1
1656312120000|2022-06-27 06:42:00|3354.5|3348.5|3353|3347|3354.5|3348.5|3352|3346|14
1656312130000|2022-06-27 06:42:10|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|1
1656312140000|2022-06-27 06:42:20|3352.5|3346.5|3352|3346|3352.5|3346.5|3352|3346|3
1656312150000|2022-06-27 06:42:30|3351.8|3345.8|3351.8|3345.8|3352.8|3346.8|3351.8|3345.8|5
1656312160000|2022-06-27 06:42:40|3351.3|3345.3|3351.8|3345.8|3351.8|3345.8|3351.3|3345.3|2
1656312170000|2022-06-27 06:42:50|3352|3346|3352.3|3346.3|3352.3|3346.3|3352|3346|2
1656312180000|2022-06-27 06:43:00|3352.5|3346.5|3352.8|3346.8|3353|3347|3352.3|3346.3|8
1656312190000|2022-06-27 06:43:10|3352.3|3346.3|3353.8|3347.8|3354|3348|3352.3|3346.3|15
1656312200000|2022-06-27 06:43:20|3353.3|3347.3|3355.8|3349.8|3355.8|3349.8|3353.3|3347.3|8
1656312210000|2022-06-27 06:43:30|3355.5|3349.5|3354.8|3348.8|3355.8|3349.8|3354|3348|7
1656312220000|2022-06-27 06:43:40|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3353|3347|7
1656312230000|2022-06-27 06:43:50|3352.8|3346.8|3353.8|3347.8|3353.9|3347.9|3352.5|3346.5|10
1656312240000|2022-06-27 06:44:00|3354|3348|3356|3350|3357|3351|3354|3348|12
1656312250000|2022-06-27 06:44:10|3355.8|3349.8|3355|3349|3356.3|3350.3|3353.5|3347.5|22
1656312260000|2022-06-27 06:44:20|3354.8|3348.8|3353|3347|3354.8|3348.8|3352.4|3346.4|19
1656312270000|2022-06-27 06:44:30|3353.3|3347.3|3352.5|3346.5|3353.3|3347.3|3352.5|3346.5|2
1656312280000|2022-06-27 06:44:40|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|3352.8|3346.8|6
1656312290000|2022-06-27 06:44:50|3353.5|3347.5|3352.8|3346.8|3353.5|3347.5|3352.8|3346.8|2
1656312310000|2022-06-27 06:45:10|3353|3347|3354|3348|3354|3348|3353|3347|5
1656312370000|2022-06-27 06:46:10|3353.8|3347.8|3354|3348|3354|3348|3353.5|3347.5|3
1656312380000|2022-06-27 06:46:20|3353.8|3347.8|3353.3|3347.3|3354.3|3348.3|3353|3347|8
1656312390000|2022-06-27 06:46:30|3353.5|3347.5|3352.5|3346.5|3353.8|3347.8|3352.5|3346.5|4
1656312410000|2022-06-27 06:46:50|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|1
1656312420000|2022-06-27 06:47:00|3352.5|3346.5|3352.5|3346.5|3352.5|3346.5|3352.5|3346.5|1
1656312440000|2022-06-27 06:47:20|3352.3|3346.3|3352.3|3346.3|3352.3|3346.3|3352.3|3346.3|1
1656312450000|2022-06-27 06:47:30|3352|3346|3351.5|3345.5|3352|3346|3351.5|3345.5|3
1656312460000|2022-06-27 06:47:40|3351.3|3345.3|3350.8|3344.8|3351.3|3345.3|3349.5|3343.5|7
1656312470000|2022-06-27 06:47:50|3350.5|3344.5|3350.3|3344.3|3350.5|3344.5|3349.3|3343.3|4
1656312480000|2022-06-27 06:48:00|3350|3344|3347.8|3341.8|3350|3344|3347.8|3341.8|3
1656312490000|2022-06-27 06:48:10|3348|3342|3349.1|3343.1|3349.1|3343.1|3348|3342|5
1656312510000|2022-06-27 06:48:30|3349.8|3343.8|3351.8|3345.8|3351.8|3345.8|3349.8|3343.8|5
1656312520000|2022-06-27 06:48:40|3352|3346|3349.5|3343.5|3352|3346|3349.5|3343.5|4
1656312530000|2022-06-27 06:48:50|3349.8|3343.8|3350.3|3344.3|3350.3|3344.3|3349.8|3343.8|3
1656312540000|2022-06-27 06:49:00|3351|3345|3351|3345|3351|3345|3351|3345|1
1656312550000|2022-06-27 06:49:10|3350.8|3344.8|3349.8|3343.8|3350.8|3344.8|3349.8|3343.8|3
1656312560000|2022-06-27 06:49:20|3349.5|3343.5|3347.8|3341.8|3349.5|3343.5|3347.8|3341.8|8
1656312570000|2022-06-27 06:49:30|3347.5|3341.5|3347.8|3341.8|3347.8|3341.8|3347.5|3341.5|4
1656312580000|2022-06-27 06:49:40|3347.5|3341.5|3348.3|3342.3|3348.5|3342.5|3347.5|3341.5|3
1656312590000|2022-06-27 06:49:50|3349|3343|3349.3|3343.3|3349.3|3343.3|3349|3343|2
1656312620000|2022-06-27 06:50:20|3349.5|3343.5|3349.5|3343.5|3349.5|3343.5|3349.5|3343.5|1
1656312630000|2022-06-27 06:50:30|3349.8|3343.8|3350.5|3344.5|3350.5|3344.5|3349.8|3343.8|5
1656312640000|2022-06-27 06:50:40|3350.8|3344.8|3352|3346|3352|3346|3350.8|3344.8|4
1656312650000|2022-06-27 06:50:50|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|1
1656312660000|2022-06-27 06:51:00|3351.4|3345.4|3351|3345|3351.4|3345.4|3351|3345|3
1656312670000|2022-06-27 06:51:10|3350.8|3344.8|3350.8|3344.8|3350.8|3344.8|3350.3|3344.3|3
1656312680000|2022-06-27 06:51:20|3351.5|3345.5|3353.5|3347.5|3353.5|3347.5|3351.5|3345.5|4
1656312700000|2022-06-27 06:51:40|3353.8|3347.8|3353|3347|3355.3|3349.3|3352.6|3346.6|7
1656312710000|2022-06-27 06:51:50|3353.1|3347.1|3353.8|3347.8|3353.8|3347.8|3353.1|3347.1|2
1656312720000|2022-06-27 06:52:00|3354|3348|3353.3|3347.3|3354.5|3348.5|3353.3|3347.3|5
1656312730000|2022-06-27 06:52:10|3352.8|3346.8|3352.3|3346.3|3352.8|3346.8|3352.3|3346.3|2
1656312740000|2022-06-27 06:52:20|3353|3347|3353|3347|3353.3|3347.3|3353|3347|3
1656312750000|2022-06-27 06:52:30|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|1
1656312760000|2022-06-27 06:52:40|3353|3347|3351.3|3345.3|3353|3347|3351.3|3345.3|2
1656312770000|2022-06-27 06:52:50|3351.5|3345.5|3351.5|3345.5|3351.5|3345.5|3351.5|3345.5|1
1656312780000|2022-06-27 06:53:00|3351.3|3345.3|3350.5|3344.5|3351.3|3345.3|3350.3|3344.3|4
1656312790000|2022-06-27 06:53:10|3350.8|3344.8|3350.8|3344.8|3350.8|3344.8|3350.8|3344.8|1
1656312810000|2022-06-27 06:53:30|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|1
1656312820000|2022-06-27 06:53:40|3351.5|3345.5|3352.5|3346.5|3352.8|3346.8|3351.5|3345.5|7
1656312830000|2022-06-27 06:53:50|3351.6|3345.6|3350.5|3344.5|3351.6|3345.6|3350.3|3344.3|4
1656312840000|2022-06-27 06:54:00|3350.3|3344.3|3350.3|3344.3|3350.3|3344.3|3350.3|3344.3|1
1656312850000|2022-06-27 06:54:10|3351|3345|3351|3345|3351|3345|3351|3345|1
1656312890000|2022-06-27 06:54:50|3350.3|3344.3|3350.5|3344.5|3350.5|3344.5|3348.8|3342.8|6
1656312900000|2022-06-27 06:55:00|3350.3|3344.3|3350.1|3344.1|3350.3|3344.3|3350|3344|3
1656312910000|2022-06-27 06:55:10|3349.6|3343.6|3350.1|3344.1|3350.1|3344.1|3349.4|3343.4|4
1656312920000|2022-06-27 06:55:20|3349.9|3343.9|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|4
1656312930000|2022-06-27 06:55:30|3349.4|3343.4|3349.1|3343.1|3349.4|3343.4|3349.1|3343.1|2
1656312940000|2022-06-27 06:55:40|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|1
1656312950000|2022-06-27 06:55:50|3349.1|3343.1|3349.9|3343.9|3349.9|3343.9|3349.1|3343.1|6
1656312960000|2022-06-27 06:56:00|3350.4|3344.4|3351.1|3345.1|3351.4|3345.4|3350.4|3344.4|3
1656312990000|2022-06-27 06:56:30|3351.4|3345.4|3351.4|3345.4|3351.6|3345.6|3351.4|3345.4|3
1656313000000|2022-06-27 06:56:40|3351.1|3345.1|3349.9|3343.9|3351.1|3345.1|3349.9|3343.9|3
1656313010000|2022-06-27 06:56:50|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|1
1656313020000|2022-06-27 06:57:00|3350.9|3344.9|3349.6|3343.6|3351.4|3345.4|3349.6|3343.6|5
1656313030000|2022-06-27 06:57:10|3348.4|3342.4|3350.4|3344.4|3351.1|3345.1|3348.4|3342.4|3
1656313040000|2022-06-27 06:57:20|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|1
1656313050000|2022-06-27 06:57:30|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|1
1656313060000|2022-06-27 06:57:40|3348.9|3342.9|3350.6|3344.6|3351.4|3345.4|3348.9|3342.9|8
1656313070000|2022-06-27 06:57:50|3350.9|3344.9|3354.4|3348.4|3354.6|3348.6|3350.9|3344.9|10
1656313080000|2022-06-27 06:58:00|3354.1|3348.1|3354.6|3348.6|3355.9|3349.9|3354.1|3348.1|8
1656313090000|2022-06-27 06:58:10|3353.9|3347.9|3353.6|3347.6|3353.9|3347.9|3353.6|3347.6|4
1656313100000|2022-06-27 06:58:20|3353.4|3347.4|3352.6|3346.6|3353.4|3347.4|3351.6|3345.6|5
1656313110000|2022-06-27 06:58:30|3351.9|3345.9|3353.6|3347.6|3353.6|3347.6|3351.6|3345.6|9
1656313120000|2022-06-27 06:58:40|3352.9|3346.9|3353.9|3347.9|3353.9|3347.9|3352.1|3346.1|7
1656313130000|2022-06-27 06:58:50|3353.6|3347.6|3352.4|3346.4|3353.6|3347.6|3352.4|3346.4|3
1656313140000|2022-06-27 06:59:00|3352.1|3346.1|3352.9|3346.9|3353.1|3347.1|3351.6|3345.6|11
1656313150000|2022-06-27 06:59:10|3353.1|3347.1|3352.1|3346.1|3353.9|3347.9|3352.1|3346.1|5
1656313160000|2022-06-27 06:59:20|3351.9|3345.9|3352.1|3346.1|3352.4|3346.4|3351.4|3345.4|8
1656313170000|2022-06-27 06:59:30|3351.9|3345.9|3349.9|3343.9|3351.9|3345.9|3348.9|3342.9|9
1656313180000|2022-06-27 06:59:40|3349.6|3343.6|3349.6|3343.6|3350.1|3344.1|3349.4|3343.4|8
1656313190000|2022-06-27 06:59:50|3349.4|3343.4|3348.9|3342.9|3349.9|3343.9|3347.9|3341.9|12
1656313200000|2022-06-27 07:00:00|3348.6|3342.6|3350.9|3344.9|3352.4|3346.4|3348.6|3342.6|15
1656313210000|2022-06-27 07:00:10|3350.6|3344.6|3348.4|3342.4|3350.6|3344.6|3348.4|3342.4|8
1656313220000|2022-06-27 07:00:20|3348.6|3342.6|3349.1|3343.1|3349.4|3343.4|3348.6|3342.6|3
1656313230000|2022-06-27 07:00:30|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.1|3342.1|4
1656313240000|2022-06-27 07:00:40|3349.4|3343.4|3351.1|3345.1|3351.1|3345.1|3349.4|3343.4|3
1656313260000|2022-06-27 07:01:00|3350.4|3344.4|3348.9|3342.9|3351.1|3345.1|3348.9|3342.9|7
1656313270000|2022-06-27 07:01:10|3349.1|3343.1|3349.4|3343.4|3349.4|3343.4|3349.1|3343.1|2
1656313280000|2022-06-27 07:01:20|3349.9|3343.9|3350.1|3344.1|3350.1|3344.1|3349.9|3343.9|2
1656313290000|2022-06-27 07:01:30|3350.4|3344.4|3351.9|3345.9|3351.9|3345.9|3350.4|3344.4|2
1656313310000|2022-06-27 07:01:50|3351.6|3345.6|3351.6|3345.6|3351.6|3345.6|3351.6|3345.6|1
1656313320000|2022-06-27 07:02:00|3351.9|3345.9|3352.1|3346.1|3352.1|3346.1|3351.9|3345.9|2
1656313340000|2022-06-27 07:02:20|3352.4|3346.4|3354.1|3348.1|3354.1|3348.1|3352.4|3346.4|2
1656313350000|2022-06-27 07:02:30|3354.4|3348.4|3356.9|3350.9|3356.9|3350.9|3354.4|3348.4|3
1656313360000|2022-06-27 07:02:40|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.1|3351.1|3
1656313370000|2022-06-27 07:02:50|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656313380000|2022-06-27 07:03:00|3357.6|3351.6|3359.9|3353.9|3361.9|3355.9|3357.6|3351.6|5
1656313390000|2022-06-27 07:03:10|3360.1|3354.1|3360.4|3354.4|3360.4|3354.4|3360.1|3354.1|2
1656313400000|2022-06-27 07:03:20|3360.6|3354.6|3360.9|3354.9|3361.4|3355.4|3360.6|3354.6|4
1656313430000|2022-06-27 07:03:50|3355.1|3349.1|3355.9|3349.9|3356.1|3350.1|3355.1|3349.1|9
1656313440000|2022-06-27 07:04:00|3356.4|3350.4|3354.4|3348.4|3356.9|3350.9|3353.4|3347.4|7
1656313450000|2022-06-27 07:04:10|3354.1|3348.1|3353.9|3347.9|3354.1|3348.1|3353.6|3347.6|3
1656313480000|2022-06-27 07:04:40|3354.1|3348.1|3356.1|3350.1|3356.1|3350.1|3354.1|3348.1|5
1656313490000|2022-06-27 07:04:50|3356.4|3350.4|3358.1|3352.1|3358.1|3352.1|3356.4|3350.4|3
1656313500000|2022-06-27 07:05:00|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|1
1656313510000|2022-06-27 07:05:10|3358.9|3352.9|3361.1|3355.1|3362.4|3356.4|3358.9|3352.9|10
1656313520000|2022-06-27 07:05:20|3358.6|3352.6|3357.4|3351.4|3358.6|3352.6|3357.4|3351.4|3
1656313530000|2022-06-27 07:05:30|3356.9|3350.9|3356.4|3350.4|3356.9|3350.9|3356.4|3350.4|3
1656313550000|2022-06-27 07:05:50|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|1
1656313560000|2022-06-27 07:06:00|3355.9|3349.9|3355.6|3349.6|3355.9|3349.9|3355.6|3349.6|2
1656313570000|2022-06-27 07:06:10|3355.4|3349.4|3353.1|3347.1|3355.4|3349.4|3353.1|3347.1|2
1656313580000|2022-06-27 07:06:20|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|1
1656313600000|2022-06-27 07:06:40|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656313610000|2022-06-27 07:06:50|3352.4|3346.4|3352.1|3346.1|3352.4|3346.4|3352.1|3346.1|2
1656313620000|2022-06-27 07:07:00|3351.9|3345.9|3351.6|3345.6|3351.9|3345.9|3351.4|3345.4|4
1656313670000|2022-06-27 07:07:50|3351.9|3345.9|3352.1|3346.1|3352.1|3346.1|3351.9|3345.9|2
1656313710000|2022-06-27 07:08:30|3351.9|3345.9|3352.6|3346.6|3352.6|3346.6|3351.6|3345.6|3
1656313740000|2022-06-27 07:09:00|3352.9|3346.9|3353.1|3347.1|3353.1|3347.1|3352.9|3346.9|2
1656313760000|2022-06-27 07:09:20|3353.4|3347.4|3356.9|3350.9|3356.9|3350.9|3353.4|3347.4|3
1656313770000|2022-06-27 07:09:30|3357.1|3351.1|3357.4|3351.4|3357.9|3351.9|3356.9|3350.9|7
1656313780000|2022-06-27 07:09:40|3357.6|3351.6|3357.9|3351.9|3357.9|3351.9|3357.6|3351.6|2
1656313790000|2022-06-27 07:09:50|3358.1|3352.1|3360.4|3354.4|3360.4|3354.4|3358.1|3352.1|2
1656313800000|2022-06-27 07:10:00|3360.6|3354.6|3363.5|3357.5|3363.5|3357.5|3360.6|3354.6|9
1656313810000|2022-06-27 07:10:10|3363.6|3357.6|3360.1|3354.1|3363.6|3357.6|3359.4|3353.4|7
1656313820000|2022-06-27 07:10:20|3359.9|3353.9|3360.6|3354.6|3360.6|3354.6|3359.9|3353.9|2
1656313830000|2022-06-27 07:10:30|3362.4|3356.4|3356.9|3350.9|3362.6|3356.6|3356.9|3350.9|7
1656313840000|2022-06-27 07:10:40|3356.1|3350.1|3354.9|3348.9|3356.1|3350.1|3354.9|3348.9|5
1656313850000|2022-06-27 07:10:50|3354.6|3348.6|3355.4|3349.4|3355.4|3349.4|3354.1|3348.1|8
1656313860000|2022-06-27 07:11:00|3355.6|3349.6|3353.6|3347.6|3355.6|3349.6|3353.6|3347.6|2
1656313870000|2022-06-27 07:11:10|3353.4|3347.4|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|4
1656313880000|2022-06-27 07:11:20|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.6|3346.6|3
1656313890000|2022-06-27 07:11:30|3352.6|3346.6|3352.6|3346.6|3353.1|3347.1|3352.6|3346.6|5
1656313900000|2022-06-27 07:11:40|3352.9|3346.9|3353.9|3347.9|3353.9|3347.9|3352.9|3346.9|6
1656313910000|2022-06-27 07:11:50|3354.1|3348.1|3354.9|3348.9|3354.9|3348.9|3354.1|3348.1|7
1656313920000|2022-06-27 07:12:00|3355.4|3349.4|3357.6|3351.6|3358.4|3352.4|3355.4|3349.4|8
1656313940000|2022-06-27 07:12:20|3357.9|3351.9|3357.1|3351.1|3357.9|3351.9|3357.1|3351.1|2
1656313950000|2022-06-27 07:12:30|3357.4|3351.4|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|3
1656313960000|2022-06-27 07:12:40|3357.1|3351.1|3357.9|3351.9|3357.9|3351.9|3357.1|3351.1|4
1656313970000|2022-06-27 07:12:50|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656313980000|2022-06-27 07:13:00|3358.1|3352.1|3360.9|3354.9|3360.9|3354.9|3358.1|3352.1|5
1656313990000|2022-06-27 07:13:10|3360.6|3354.6|3359.4|3353.4|3360.6|3354.6|3359.4|3353.4|2
1656314010000|2022-06-27 07:13:30|3359.6|3353.6|3360.6|3354.6|3360.6|3354.6|3359.6|3353.6|5
1656314050000|2022-06-27 07:14:10|3360.4|3354.4|3359.4|3353.4|3360.4|3354.4|3359.4|3353.4|3
1656314070000|2022-06-27 07:14:30|3359.6|3353.6|3360.1|3354.1|3360.1|3354.1|3359.6|3353.6|2
1656314100000|2022-06-27 07:15:00|3360.4|3354.4|3360.9|3354.9|3360.9|3354.9|3360.4|3354.4|3
1656314110000|2022-06-27 07:15:10|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656314120000|2022-06-27 07:15:20|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656314140000|2022-06-27 07:15:40|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656314150000|2022-06-27 07:15:50|3361.4|3355.4|3363.6|3357.6|3363.6|3357.6|3361.4|3355.4|2
1656314160000|2022-06-27 07:16:00|3363.9|3357.9|3364.9|3358.9|3364.9|3358.9|3363.1|3357.1|11
1656314170000|2022-06-27 07:16:10|3365.1|3359.1|3364.6|3358.6|3365.1|3359.1|3364.1|3358.1|6
1656314180000|2022-06-27 07:16:20|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|2
1656314190000|2022-06-27 07:16:30|3365.6|3359.6|3366.6|3360.6|3366.6|3360.6|3365.6|3359.6|5
1656314210000|2022-06-27 07:16:50|3368.1|3362.1|3366.4|3360.4|3368.9|3362.9|3366.4|3360.4|4
1656314220000|2022-06-27 07:17:00|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656314230000|2022-06-27 07:17:10|3365.6|3359.6|3363.4|3357.4|3365.6|3359.6|3362.1|3356.1|5
1656314240000|2022-06-27 07:17:20|3363.1|3357.1|3363.4|3357.4|3363.4|3357.4|3363.1|3357.1|2
1656314250000|2022-06-27 07:17:30|3363.1|3357.1|3363.4|3357.4|3363.4|3357.4|3363.1|3357.1|2
1656314260000|2022-06-27 07:17:40|3363.6|3357.6|3364.9|3358.9|3364.9|3358.9|3363.6|3357.6|5
1656314270000|2022-06-27 07:17:50|3365.9|3359.9|3365.9|3359.9|3368.4|3362.4|3365.9|3359.9|5
1656314280000|2022-06-27 07:18:00|3365.6|3359.6|3365.4|3359.4|3365.6|3359.6|3365.4|3359.4|2
1656314290000|2022-06-27 07:18:10|3365.1|3359.1|3361.9|3355.9|3365.1|3359.1|3361.9|3355.9|3
1656314300000|2022-06-27 07:18:20|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656314310000|2022-06-27 07:18:30|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|1
1656314320000|2022-06-27 07:18:40|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.1|3357.1|3
1656314340000|2022-06-27 07:19:00|3363.6|3357.6|3363.6|3357.6|3363.9|3357.9|3363.6|3357.6|3
1656314350000|2022-06-27 07:19:10|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|2
1656314360000|2022-06-27 07:19:20|3364.6|3358.6|3367.6|3361.6|3367.6|3361.6|3364.6|3358.6|5
1656314370000|2022-06-27 07:19:30|3367.9|3361.9|3368.9|3362.9|3368.9|3362.9|3367.9|3361.9|3
1656314380000|2022-06-27 07:19:40|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.1|3362.1|3
1656314390000|2022-06-27 07:19:50|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656314400000|2022-06-27 07:20:00|3368.6|3362.6|3363.9|3357.9|3368.6|3362.6|3363.9|3357.9|6
1656314410000|2022-06-27 07:20:10|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656314440000|2022-06-27 07:20:40|3364.6|3358.6|3366.9|3360.9|3366.9|3360.9|3364.6|3358.6|3
1656314460000|2022-06-27 07:21:00|3367.1|3361.1|3371.9|3365.9|3371.9|3365.9|3367.1|3361.1|4
1656314470000|2022-06-27 07:21:10|3371.6|3365.6|3368.4|3362.4|3371.6|3365.6|3367.9|3361.9|9
1656314480000|2022-06-27 07:21:20|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|1
1656314490000|2022-06-27 07:21:30|3369.4|3363.4|3366.1|3360.1|3369.4|3363.4|3366.1|3360.1|9
1656314500000|2022-06-27 07:21:40|3366.9|3360.9|3366.9|3360.9|3367.1|3361.1|3366.9|3360.9|3
1656314510000|2022-06-27 07:21:50|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656314520000|2022-06-27 07:22:00|3367.4|3361.4|3366.9|3360.9|3367.4|3361.4|3366.9|3360.9|3
1656314530000|2022-06-27 07:22:10|3366.6|3360.6|3363.4|3357.4|3366.6|3360.6|3363.1|3357.1|7
1656314540000|2022-06-27 07:22:20|3362.6|3356.6|3362.4|3356.4|3362.6|3356.6|3362.4|3356.4|2
1656314550000|2022-06-27 07:22:30|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|1
1656314570000|2022-06-27 07:22:50|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|1
1656314580000|2022-06-27 07:23:00|3362.6|3356.6|3363.1|3357.1|3363.1|3357.1|3362.6|3356.6|3
1656314610000|2022-06-27 07:23:30|3363.4|3357.4|3365.1|3359.1|3365.1|3359.1|3363.4|3357.4|2
1656314620000|2022-06-27 07:23:40|3364.9|3358.9|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|3
1656314630000|2022-06-27 07:23:50|3364.6|3358.6|3364.4|3358.4|3364.6|3358.6|3364.4|3358.4|2
1656314640000|2022-06-27 07:24:00|3364.1|3358.1|3364.4|3358.4|3365.1|3359.1|3364.1|3358.1|4
1656314650000|2022-06-27 07:24:10|3364.6|3358.6|3369|3363|3369.1|3363.1|3364.6|3358.6|4
1656314660000|2022-06-27 07:24:20|3369.9|3363.9|3370.9|3364.9|3371.1|3365.1|3369.6|3363.6|5
1656314670000|2022-06-27 07:24:30|3371.6|3365.6|3373.9|3367.9|3373.9|3367.9|3371.6|3365.6|6
1656314680000|2022-06-27 07:24:40|3374.1|3368.1|3375.1|3369.1|3375.1|3369.1|3374.1|3368.1|3
1656314690000|2022-06-27 07:24:50|3372.9|3366.9|3371.4|3365.4|3372.9|3366.9|3371.4|3365.4|3
1656314730000|2022-06-27 07:25:30|3371.6|3365.6|3371.9|3365.9|3371.9|3365.9|3371.6|3365.6|2
1656314790000|2022-06-27 07:26:30|3372.1|3366.1|3374.1|3368.1|3374.1|3368.1|3372.1|3366.1|3
1656314830000|2022-06-27 07:27:10|3373.9|3367.9|3374.4|3368.4|3374.4|3368.4|3373.1|3367.1|4
1656314850000|2022-06-27 07:27:30|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|1
1656314870000|2022-06-27 07:27:50|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|1
1656314880000|2022-06-27 07:28:00|3375.1|3369.1|3378.1|3372.1|3378.4|3372.4|3375.1|3369.1|4
1656314890000|2022-06-27 07:28:10|3377.9|3371.9|3377.6|3371.6|3377.9|3371.9|3377.6|3371.6|2
1656314900000|2022-06-27 07:28:20|3377.4|3371.4|3374.4|3368.4|3377.4|3371.4|3374.4|3368.4|3
1656314910000|2022-06-27 07:28:30|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656314950000|2022-06-27 07:29:10|3373.9|3367.9|3373.6|3367.6|3373.9|3367.9|3373.1|3367.1|4
1656314960000|2022-06-27 07:29:20|3373.9|3367.9|3375.4|3369.4|3375.4|3369.4|3373.9|3367.9|3
1656314970000|2022-06-27 07:29:30|3376.4|3370.4|3375.9|3369.9|3376.4|3370.4|3375.9|3369.9|2
1656314980000|2022-06-27 07:29:40|3376.1|3370.1|3377.4|3371.4|3377.4|3371.4|3376.1|3370.1|4
1656314990000|2022-06-27 07:29:50|3377.6|3371.6|3376.9|3370.9|3378.4|3372.4|3376.9|3370.9|8
1656315000000|2022-06-27 07:30:00|3377.4|3371.4|3376.6|3370.6|3377.4|3371.4|3376.6|3370.6|2
1656315010000|2022-06-27 07:30:10|3376.4|3370.4|3376.6|3370.6|3376.6|3370.6|3375.9|3369.9|5
1656315020000|2022-06-27 07:30:20|3376.9|3370.9|3377.4|3371.4|3377.4|3371.4|3376.6|3370.6|4
1656315060000|2022-06-27 07:31:00|3377.1|3371.1|3376.9|3370.9|3377.1|3371.1|3376.9|3370.9|2
1656315070000|2022-06-27 07:31:10|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|1
1656315080000|2022-06-27 07:31:20|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3376.1|3370.1|2
1656315090000|2022-06-27 07:31:30|3376.6|3370.6|3376.4|3370.4|3376.6|3370.6|3376.4|3370.4|2
1656315100000|2022-06-27 07:31:40|3375.9|3369.9|3376.9|3370.9|3376.9|3370.9|3375.9|3369.9|2
1656315110000|2022-06-27 07:31:50|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|1
1656315120000|2022-06-27 07:32:00|3376.9|3370.9|3377.1|3371.1|3377.1|3371.1|3376.9|3370.9|2
1656315140000|2022-06-27 07:32:20|3377.4|3371.4|3379.1|3373.1|3379.4|3373.4|3377.4|3371.4|5
1656315160000|2022-06-27 07:32:40|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656315200000|2022-06-27 07:33:20|3379.6|3373.6|3379.4|3373.4|3379.9|3373.9|3379.4|3373.4|4
1656315220000|2022-06-27 07:33:40|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3377.4|3371.4|4
1656315230000|2022-06-27 07:33:50|3379.6|3373.6|3379.4|3373.4|3379.6|3373.6|3378.4|3372.4|5
1656315260000|2022-06-27 07:34:20|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|1
1656315280000|2022-06-27 07:34:40|3379.9|3373.9|3379.4|3373.4|3379.9|3373.9|3379.4|3373.4|3
1656315290000|2022-06-27 07:34:50|3379.6|3373.6|3381.9|3375.9|3381.9|3375.9|3379.6|3373.6|3
1656315300000|2022-06-27 07:35:00|3381.4|3375.4|3381.1|3375.1|3381.4|3375.4|3381.1|3375.1|2
1656315310000|2022-06-27 07:35:10|3380.9|3374.9|3380.6|3374.6|3380.9|3374.9|3380.6|3374.6|2
1656315320000|2022-06-27 07:35:20|3380.4|3374.4|3380.4|3374.4|3381.1|3375.1|3380.1|3374.1|6
1656315330000|2022-06-27 07:35:30|3380.6|3374.6|3381.4|3375.4|3381.4|3375.4|3380.6|3374.6|3
1656315350000|2022-06-27 07:35:50|3381.6|3375.6|3381.9|3375.9|3381.9|3375.9|3381.6|3375.6|2
1656315360000|2022-06-27 07:36:00|3381.4|3375.4|3380.4|3374.4|3381.4|3375.4|3380.4|3374.4|2
1656315370000|2022-06-27 07:36:10|3380.6|3374.6|3381.1|3375.1|3381.1|3375.1|3380.6|3374.6|2
1656315380000|2022-06-27 07:36:20|3381.4|3375.4|3381.1|3375.1|3381.4|3375.4|3381.1|3375.1|2
1656315390000|2022-06-27 07:36:30|3380.9|3374.9|3381.4|3375.4|3381.4|3375.4|3380.4|3374.4|4
1656315400000|2022-06-27 07:36:40|3381.1|3375.1|3380.4|3374.4|3381.1|3375.1|3380.4|3374.4|2
1656315420000|2022-06-27 07:37:00|3380.6|3374.6|3380.1|3374.1|3380.6|3374.6|3380.1|3374.1|3
1656315430000|2022-06-27 07:37:10|3379.9|3373.9|3376.1|3370.1|3379.9|3373.9|3376.1|3370.1|9
1656315460000|2022-06-27 07:37:40|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656315470000|2022-06-27 07:37:50|3376.6|3370.6|3377.9|3371.9|3377.9|3371.9|3376.6|3370.6|4
1656315480000|2022-06-27 07:38:00|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656315510000|2022-06-27 07:38:30|3377.4|3371.4|3377.9|3371.9|3378.1|3372.1|3377.4|3371.4|3
1656315520000|2022-06-27 07:38:40|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|2
1656315550000|2022-06-27 07:39:10|3377.6|3371.6|3376.6|3370.6|3377.6|3371.6|3376.6|3370.6|2
1656315560000|2022-06-27 07:39:20|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656315590000|2022-06-27 07:39:50|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656315600000|2022-06-27 07:40:00|3375.1|3369.1|3376.1|3370.1|3376.1|3370.1|3375.1|3369.1|3
1656315630000|2022-06-27 07:40:30|3375.1|3369.1|3374.6|3368.6|3375.1|3369.1|3374.6|3368.6|2
1656315640000|2022-06-27 07:40:40|3364.9|3358.9|3370.1|3364.1|3370.1|3364.1|3364.9|3358.9|7
1656315650000|2022-06-27 07:40:50|3370.4|3364.4|3375.1|3369.1|3375.1|3369.1|3370.4|3364.4|9
1656315660000|2022-06-27 07:41:00|3374.9|3368.9|3374.4|3368.4|3374.9|3368.9|3374.4|3368.4|3
1656315690000|2022-06-27 07:41:30|3374.9|3368.9|3375.1|3369.1|3375.1|3369.1|3374.9|3368.9|2
1656315700000|2022-06-27 07:41:40|3374.9|3368.9|3371.9|3365.9|3374.9|3368.9|3371.6|3365.6|3
1656315710000|2022-06-27 07:41:50|3371.6|3365.6|3371.4|3365.4|3372.1|3366.1|3371.4|3365.4|5
1656315720000|2022-06-27 07:42:00|3371.6|3365.6|3371.1|3365.1|3371.6|3365.6|3371.1|3365.1|3
1656315740000|2022-06-27 07:42:20|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|1
1656315750000|2022-06-27 07:42:30|3371.6|3365.6|3371.6|3365.6|3371.9|3365.9|3371.6|3365.6|3
1656315760000|2022-06-27 07:42:40|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|1
1656315780000|2022-06-27 07:43:00|3371.1|3365.1|3369.4|3363.4|3371.1|3365.1|3369.1|3363.1|15
1656315790000|2022-06-27 07:43:10|3369.1|3363.1|3368.6|3362.6|3369.9|3363.9|3368.6|3362.6|11
1656315800000|2022-06-27 07:43:20|3368.9|3362.9|3368.6|3362.6|3368.9|3362.9|3368.6|3362.6|2
1656315820000|2022-06-27 07:43:40|3369.1|3363.1|3368.6|3362.6|3369.1|3363.1|3368.6|3362.6|3
1656315830000|2022-06-27 07:43:50|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656315840000|2022-06-27 07:44:00|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656315870000|2022-06-27 07:44:30|3368.4|3362.4|3368.1|3362.1|3368.4|3362.4|3368.1|3362.1|2
1656315890000|2022-06-27 07:44:50|3367.9|3361.9|3367.9|3361.9|3367.9|3361.9|3367.9|3361.9|1
1656315900000|2022-06-27 07:45:00|3367.6|3361.6|3362.9|3356.9|3367.6|3361.6|3362.9|3356.9|7
1656315910000|2022-06-27 07:45:10|3362.1|3356.1|3360.6|3354.6|3362.1|3356.1|3360.6|3354.6|5
1656315920000|2022-06-27 07:45:20|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|1
1656315940000|2022-06-27 07:45:40|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|2
1656315950000|2022-06-27 07:45:50|3359.9|3353.9|3359.1|3353.1|3359.9|3353.9|3359.1|3353.1|2
1656315960000|2022-06-27 07:46:00|3359.4|3353.4|3362.6|3356.6|3364.4|3358.4|3359.4|3353.4|4
1656315970000|2022-06-27 07:46:10|3363.1|3357.1|3363.9|3357.9|3363.9|3357.9|3363.1|3357.1|2
1656315980000|2022-06-27 07:46:20|3364.4|3358.4|3365.9|3359.9|3366.1|3360.1|3364.4|3358.4|3
1656315990000|2022-06-27 07:46:30|3366.1|3360.1|3367.6|3361.6|3367.9|3361.9|3366.1|3360.1|3
1656316000000|2022-06-27 07:46:40|3367.4|3361.4|3368.1|3362.1|3368.1|3362.1|3367.4|3361.4|4
1656316010000|2022-06-27 07:46:50|3368.4|3362.4|3368.9|3362.9|3368.9|3362.9|3368.4|3362.4|4
1656316030000|2022-06-27 07:47:10|3369.1|3363.1|3368.9|3362.9|3369.1|3363.1|3368.9|3362.9|2
1656316050000|2022-06-27 07:47:30|3369.1|3363.1|3369.6|3363.6|3369.6|3363.6|3369.1|3363.1|3
1656316060000|2022-06-27 07:47:40|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|1
1656316070000|2022-06-27 07:47:50|3371.6|3365.6|3372.4|3366.4|3372.4|3366.4|3371.6|3365.6|3
1656316080000|2022-06-27 07:48:00|3372.9|3366.9|3374.4|3368.4|3374.4|3368.4|3372.9|3366.9|6
1656316090000|2022-06-27 07:48:10|3373.9|3367.9|3372.6|3366.6|3373.9|3367.9|3372.4|3366.4|7
1656316100000|2022-06-27 07:48:20|3372.9|3366.9|3373.1|3367.1|3373.1|3367.1|3372.9|3366.9|2
1656316120000|2022-06-27 07:48:40|3372.9|3366.9|3372.4|3366.4|3372.9|3366.9|3372.4|3366.4|3
1656316130000|2022-06-27 07:48:50|3372.9|3366.9|3372.6|3366.6|3372.9|3366.9|3372.6|3366.6|2
1656316140000|2022-06-27 07:49:00|3372.9|3366.9|3375.4|3369.4|3375.4|3369.4|3372.9|3366.9|4
1656316170000|2022-06-27 07:49:30|3375.1|3369.1|3373.9|3367.9|3375.1|3369.1|3373.9|3367.9|4
1656316180000|2022-06-27 07:49:40|3374.1|3368.1|3374.4|3368.4|3374.4|3368.4|3374.1|3368.1|2
1656316230000|2022-06-27 07:50:30|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|1
1656316240000|2022-06-27 07:50:40|3374.4|3368.4|3370.4|3364.4|3374.4|3368.4|3370.4|3364.4|3
1656316260000|2022-06-27 07:51:00|3370.6|3364.6|3371.4|3365.4|3371.4|3365.4|3370.6|3364.6|2
1656316270000|2022-06-27 07:51:10|3371.9|3365.9|3373.1|3367.1|3373.1|3367.1|3371.6|3365.6|5
1656316280000|2022-06-27 07:51:20|3372.9|3366.9|3371.4|3365.4|3372.9|3366.9|3371.4|3365.4|8
1656316290000|2022-06-27 07:51:30|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|1
1656316300000|2022-06-27 07:51:40|3371.9|3365.9|3372.6|3366.6|3372.6|3366.6|3371.9|3365.9|2
1656316310000|2022-06-27 07:51:50|3373.1|3367.1|3373.4|3367.4|3373.4|3367.4|3373.1|3367.1|2
1656316320000|2022-06-27 07:52:00|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|1
1656316340000|2022-06-27 07:52:20|3372.9|3366.9|3372.6|3366.6|3372.9|3366.9|3372.6|3366.6|2
1656316350000|2022-06-27 07:52:30|3372.9|3366.9|3374.4|3368.4|3374.4|3368.4|3372.9|3366.9|4
1656316370000|2022-06-27 07:52:50|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|1
1656316380000|2022-06-27 07:53:00|3375.9|3369.9|3374.9|3368.9|3375.9|3369.9|3374.9|3368.9|5
1656316390000|2022-06-27 07:53:10|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656316400000|2022-06-27 07:53:20|3376.1|3370.1|3376.4|3370.4|3376.4|3370.4|3376.1|3370.1|2
1656316440000|2022-06-27 07:54:00|3376.6|3370.6|3378.4|3372.4|3378.4|3372.4|3376.6|3370.6|2
1656316450000|2022-06-27 07:54:10|3377.9|3371.9|3378.1|3372.1|3378.1|3372.1|3377.9|3371.9|2
1656316460000|2022-06-27 07:54:20|3379|3373|3378.4|3372.4|3381.1|3375.1|3378.4|3372.4|3
1656316470000|2022-06-27 07:54:30|3378.1|3372.1|3377.4|3371.4|3378.1|3372.1|3377.4|3371.4|2
1656316480000|2022-06-27 07:54:40|3377.6|3371.6|3377.4|3371.4|3377.9|3371.9|3377.4|3371.4|3
1656316490000|2022-06-27 07:54:50|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656316500000|2022-06-27 07:55:00|3377.9|3371.9|3376.9|3370.9|3377.9|3371.9|3376.9|3370.9|4
1656316510000|2022-06-27 07:55:10|3377.1|3371.1|3377.6|3371.6|3377.6|3371.6|3377.1|3371.1|2
1656316520000|2022-06-27 07:55:20|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656316530000|2022-06-27 07:55:30|3377.1|3371.1|3377.4|3371.4|3377.4|3371.4|3377.1|3371.1|2
1656316540000|2022-06-27 07:55:40|3377.6|3371.6|3379.4|3373.4|3379.4|3373.4|3377.6|3371.6|5
1656316550000|2022-06-27 07:55:50|3379.6|3373.6|3379.6|3373.6|3380.1|3374.1|3379.4|3373.4|5
1656316560000|2022-06-27 07:56:00|3379.4|3373.4|3379.6|3373.6|3379.6|3373.6|3379.4|3373.4|2
1656316580000|2022-06-27 07:56:20|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656316620000|2022-06-27 07:57:00|3379.6|3373.6|3380.4|3374.4|3380.4|3374.4|3379.6|3373.6|2
1656316630000|2022-06-27 07:57:10|3379.9|3373.9|3376.4|3370.4|3379.9|3373.9|3376.4|3370.4|10
1656316650000|2022-06-27 07:57:30|3376.6|3370.6|3375.6|3369.6|3376.6|3370.6|3375.6|3369.6|3
1656316660000|2022-06-27 07:57:40|3375.9|3369.9|3376.6|3370.6|3376.6|3370.6|3375.9|3369.9|5
1656316670000|2022-06-27 07:57:50|3376.9|3370.9|3375.1|3369.1|3377.4|3371.4|3374.6|3368.6|9
1656316680000|2022-06-27 07:58:00|3375.4|3369.4|3380|3374|3380|3374|3375.4|3369.4|5
1656316690000|2022-06-27 07:58:10|3380.3|3374.3|3384.5|3378.5|3384.5|3378.5|3380.1|3374.1|5
1656316700000|2022-06-27 07:58:20|3383.9|3377.9|3384.1|3378.1|3384.1|3378.1|3383.9|3377.9|2
1656316710000|2022-06-27 07:58:30|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656316740000|2022-06-27 07:59:00|3384.1|3378.1|3383.1|3377.1|3384.1|3378.1|3383.1|3377.1|2
1656316750000|2022-06-27 07:59:10|3384.1|3378.1|3383.6|3377.6|3384.1|3378.1|3383.6|3377.6|3
1656316770000|2022-06-27 07:59:30|3383.4|3377.4|3379.9|3373.9|3383.4|3377.4|3379.9|3373.9|8
1656316780000|2022-06-27 07:59:40|3380.1|3374.1|3379.4|3373.4|3380.1|3374.1|3379.1|3373.1|8
1656316790000|2022-06-27 07:59:50|3378.9|3372.9|3368.9|3362.9|3379.4|3373.4|3368.9|3362.9|19
1656316800000|2022-06-27 08:00:00|3368.4|3362.4|3369.4|3363.4|3369.6|3363.6|3366.6|3360.6|5
1656316810000|2022-06-27 08:00:10|3369.6|3363.6|3367.4|3361.4|3374.6|3368.6|3365.3|3359.3|8
1656316820000|2022-06-27 08:00:20|3367.9|3361.9|3370.8|3364.8|3371.5|3365.5|3367.5|3361.5|10
1656316830000|2022-06-27 08:00:30|3369.8|3363.8|3366.3|3360.3|3369.8|3363.8|3366.3|3360.3|12
1656316840000|2022-06-27 08:00:40|3366|3360|3364.5|3358.5|3366|3360|3363.8|3357.8|4
1656316850000|2022-06-27 08:00:50|3364.1|3358.1|3363|3357|3364.1|3358.1|3363|3357|4
1656316860000|2022-06-27 08:01:00|3362.8|3356.8|3362.8|3356.8|3363|3357|3362.6|3356.6|5
1656316870000|2022-06-27 08:01:10|3363|3357|3363|3357|3363|3357|3363|3357|1
1656316890000|2022-06-27 08:01:30|3362.8|3356.8|3361.5|3355.5|3362.8|3356.8|3361.5|3355.5|4
1656316900000|2022-06-27 08:01:40|3361.8|3355.8|3361.8|3355.8|3362|3356|3361.8|3355.8|3
1656316920000|2022-06-27 08:02:00|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3360.9|3354.9|4
1656316940000|2022-06-27 08:02:20|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|3360.9|3354.9|6
1656316950000|2022-06-27 08:02:30|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656316970000|2022-06-27 08:02:50|3360.6|3354.6|3359.6|3353.6|3360.6|3354.6|3359.6|3353.6|4
1656316980000|2022-06-27 08:03:00|3359.4|3353.4|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|3
1656316990000|2022-06-27 08:03:10|3358.9|3352.9|3355.4|3349.4|3358.9|3352.9|3355.4|3349.4|6
1656317000000|2022-06-27 08:03:20|3355.1|3349.1|3354.1|3348.1|3355.1|3349.1|3354.1|3348.1|4
1656317010000|2022-06-27 08:03:30|3353.9|3347.9|3351.1|3345.1|3353.9|3347.9|3350.9|3344.9|6
1656317020000|2022-06-27 08:03:40|3350.9|3344.9|3351.6|3345.6|3351.6|3345.6|3350.9|3344.9|3
1656317030000|2022-06-27 08:03:50|3351.9|3345.9|3350.9|3344.9|3351.9|3345.9|3350.9|3344.9|3
1656317040000|2022-06-27 08:04:00|3350.6|3344.6|3349.6|3343.6|3350.6|3344.6|3349.1|3343.1|5
1656317050000|2022-06-27 08:04:10|3348.9|3342.9|3347.6|3341.6|3348.9|3342.9|3347.6|3341.6|4
1656317060000|2022-06-27 08:04:20|3346.9|3340.9|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|2
1656317070000|2022-06-27 08:04:30|3346.4|3340.4|3345.6|3339.6|3346.4|3340.4|3345.6|3339.6|3
1656317080000|2022-06-27 08:04:40|3345.9|3339.9|3344.6|3338.6|3345.9|3339.9|3344.6|3338.6|6
1656317090000|2022-06-27 08:04:50|3344.9|3338.9|3344.1|3338.1|3344.9|3338.9|3344.1|3338.1|5
1656317100000|2022-06-27 08:05:00|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|1
1656317110000|2022-06-27 08:05:10|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|1
1656317120000|2022-06-27 08:05:20|3343.4|3337.4|3345.9|3339.9|3350.4|3344.4|3343.4|3337.4|7
1656317130000|2022-06-27 08:05:30|3345.1|3339.1|3339.6|3333.6|3345.1|3339.1|3339.6|3333.6|8
1656317150000|2022-06-27 08:05:50|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.6|3332.6|3
1656317160000|2022-06-27 08:06:00|3339.1|3333.1|3342.4|3336.4|3343.6|3337.6|3339.1|3333.1|6
1656317170000|2022-06-27 08:06:10|3342.6|3336.6|3342.9|3336.9|3343.4|3337.4|3342.6|3336.6|3
1656317180000|2022-06-27 08:06:20|3342.6|3336.6|3343.1|3337.1|3343.1|3337.1|3342.6|3336.6|3
1656317190000|2022-06-27 08:06:30|3343.4|3337.4|3343.4|3337.4|3343.4|3337.4|3343.4|3337.4|1
1656317220000|2022-06-27 08:07:00|3343.1|3337.1|3342.4|3336.4|3343.1|3337.1|3342.4|3336.4|4
1656317240000|2022-06-27 08:07:20|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656317260000|2022-06-27 08:07:40|3341.9|3335.9|3341.4|3335.4|3341.9|3335.9|3341.4|3335.4|2
1656317270000|2022-06-27 08:07:50|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|8
1656317280000|2022-06-27 08:08:00|3342.6|3336.6|3347.4|3341.4|3348.9|3342.9|3342.6|3336.6|10
1656317290000|2022-06-27 08:08:10|3347.1|3341.1|3347.9|3341.9|3347.9|3341.9|3347.1|3341.1|4
1656317300000|2022-06-27 08:08:20|3348.1|3342.1|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|2
1656317310000|2022-06-27 08:08:30|3347.9|3341.9|3347.6|3341.6|3347.9|3341.9|3347.6|3341.6|2
1656317360000|2022-06-27 08:09:20|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656317390000|2022-06-27 08:09:50|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656317400000|2022-06-27 08:10:00|3347.4|3341.4|3343.4|3337.4|3347.4|3341.4|3343.4|3337.4|7
1656317410000|2022-06-27 08:10:10|3343.1|3337.1|3344.4|3338.4|3344.4|3338.4|3343.1|3337.1|2
1656317420000|2022-06-27 08:10:20|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656317430000|2022-06-27 08:10:30|3345.6|3339.6|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|3
1656317440000|2022-06-27 08:10:40|3344.9|3338.9|3348.4|3342.4|3348.4|3342.4|3344.9|3338.9|4
1656317450000|2022-06-27 08:10:50|3348.1|3342.1|3348.1|3342.1|3349.4|3343.4|3347.6|3341.6|6
1656317460000|2022-06-27 08:11:00|3347.9|3341.9|3347.6|3341.6|3347.9|3341.9|3347.1|3341.1|5
1656317470000|2022-06-27 08:11:10|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656317480000|2022-06-27 08:11:20|3348.1|3342.1|3347.9|3341.9|3348.1|3342.1|3347.6|3341.6|4
1656317500000|2022-06-27 08:11:40|3347.6|3341.6|3356.8|3348.8|3362|3348.8|3347.6|3341.6|9
1656317520000|2022-06-27 08:12:00|3359|3353|3359|3353|3359|3353|3359|3353|1
1656317530000|2022-06-27 08:12:10|3358.8|3352.8|3358.1|3352.1|3358.8|3352.8|3358.1|3352.1|2
1656317540000|2022-06-27 08:12:20|3358|3352|3358.3|3352.3|3358.3|3352.3|3358|3352|2
1656317550000|2022-06-27 08:12:30|3358.8|3352.8|3358.5|3352.5|3358.8|3352.8|3358.5|3352.5|2
1656317560000|2022-06-27 08:12:40|3358.3|3352.3|3358.3|3352.3|3358.3|3352.3|3358.3|3352.3|1
1656317570000|2022-06-27 08:12:50|3357.8|3351.8|3349.8|3343.8|3357.8|3351.8|3349.8|3343.8|11
1656317580000|2022-06-27 08:13:00|3349.5|3343.5|3349.5|3343.5|3349.5|3343.5|3349.5|3343.5|1
1656317590000|2022-06-27 08:13:10|3349.8|3343.8|3349.8|3343.8|3349.8|3343.8|3349.8|3343.8|1
1656317600000|2022-06-27 08:13:20|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|1
1656317610000|2022-06-27 08:13:30|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656317620000|2022-06-27 08:13:40|3350.1|3344.1|3355.5|3349.5|3355.5|3349.5|3350.1|3344.1|3
1656317630000|2022-06-27 08:13:50|3354.8|3348.8|3354|3348|3354.8|3348.8|3353.5|3347.5|5
1656317640000|2022-06-27 08:14:00|3354.1|3348.1|3355.4|3349.4|3356.1|3350.1|3354.1|3348.1|6
1656317650000|2022-06-27 08:14:10|3354.9|3348.9|3355.6|3349.6|3355.9|3349.9|3354.9|3348.9|5
1656317660000|2022-06-27 08:14:20|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|1
1656317670000|2022-06-27 08:14:30|3355.6|3349.6|3354.6|3348.6|3355.6|3349.6|3354.1|3348.1|7
1656317680000|2022-06-27 08:14:40|3354.1|3348.1|3354.4|3348.4|3354.6|3348.6|3353.9|3347.9|4
1656317690000|2022-06-27 08:14:50|3354.9|3348.9|3354.6|3348.6|3354.9|3348.9|3354.6|3348.6|2
1656317700000|2022-06-27 08:15:00|3354.4|3348.4|3352.1|3346.1|3354.4|3348.4|3352.1|3346.1|11
1656317710000|2022-06-27 08:15:10|3352.4|3346.4|3352.9|3346.9|3353.1|3347.1|3352.4|3346.4|6
1656317720000|2022-06-27 08:15:20|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656317740000|2022-06-27 08:15:40|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656317750000|2022-06-27 08:15:50|3352.6|3346.6|3352.4|3346.4|3352.6|3346.6|3352.1|3346.1|4
1656317760000|2022-06-27 08:16:00|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656317860000|2022-06-27 08:17:40|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|1
1656317880000|2022-06-27 08:18:00|3353.1|3347.1|3351.9|3345.9|3353.1|3347.1|3351.9|3345.9|4
1656317890000|2022-06-27 08:18:10|3351.6|3345.6|3351.6|3345.6|3351.6|3345.6|3351.4|3345.4|3
1656317900000|2022-06-27 08:18:20|3351.4|3345.4|3350.9|3344.9|3351.4|3345.4|3350.9|3344.9|3
1656317910000|2022-06-27 08:18:30|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|1
1656317920000|2022-06-27 08:18:40|3350.1|3344.1|3349.4|3343.4|3350.1|3344.1|3348.6|3342.6|9
1656317930000|2022-06-27 08:18:50|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656317940000|2022-06-27 08:19:00|3348.9|3342.9|3348.6|3342.6|3348.9|3342.9|3348.6|3342.6|2
1656317980000|2022-06-27 08:19:40|3348.4|3342.4|3345.9|3339.9|3348.4|3342.4|3345.9|3339.9|2
1656317990000|2022-06-27 08:19:50|3346.1|3340.1|3345.9|3339.9|3346.1|3340.1|3345.9|3339.9|4
1656318000000|2022-06-27 08:20:00|3345.6|3339.6|3341.6|3335.6|3345.6|3339.6|3341.6|3335.6|6
1656318010000|2022-06-27 08:20:10|3341.9|3335.9|3340.1|3334.1|3341.9|3335.9|3340.1|3334.1|7
1656318020000|2022-06-27 08:20:20|3340.4|3334.4|3340.4|3334.4|3340.6|3334.6|3340.4|3334.4|3
1656318030000|2022-06-27 08:20:30|3340.1|3334.1|3340.4|3334.4|3340.4|3334.4|3339.9|3333.9|3
1656318040000|2022-06-27 08:20:40|3340.1|3334.1|3340.4|3334.4|3340.4|3334.4|3340.1|3334.1|2
1656318060000|2022-06-27 08:21:00|3340.1|3334.1|3339.9|3333.9|3340.1|3334.1|3339.9|3333.9|2
1656318080000|2022-06-27 08:21:20|3339.6|3333.6|3339.1|3333.1|3339.6|3333.6|3339.1|3333.1|3
1656318090000|2022-06-27 08:21:30|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.6|3332.6|2
1656318100000|2022-06-27 08:21:40|3337.9|3331.9|3339.6|3333.6|3339.6|3333.6|3337.1|3331.1|5
1656318110000|2022-06-27 08:21:50|3340.1|3334.1|3343.1|3337.1|3346.1|3340.1|3340.1|3334.1|12
1656318120000|2022-06-27 08:22:00|3342.9|3336.9|3342.1|3336.1|3342.9|3336.9|3342.1|3336.1|9
1656318130000|2022-06-27 08:22:10|3342.4|3336.4|3341.1|3335.1|3342.4|3336.4|3341.1|3335.1|8
1656318140000|2022-06-27 08:22:20|3340.9|3334.9|3340.4|3334.4|3340.9|3334.9|3340.4|3334.4|2
1656318150000|2022-06-27 08:22:30|3340.6|3334.6|3340.4|3334.4|3340.9|3334.9|3340.1|3334.1|7
1656318160000|2022-06-27 08:22:40|3340.1|3334.1|3340.4|3334.4|3340.4|3334.4|3340.1|3334.1|2
1656318180000|2022-06-27 08:23:00|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656318230000|2022-06-27 08:23:50|3340.4|3334.4|3339.9|3333.9|3340.4|3334.4|3339.9|3333.9|4
1656318270000|2022-06-27 08:24:30|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|3
1656318290000|2022-06-27 08:24:50|3340.4|3334.4|3343.4|3337.4|3343.4|3337.4|3340.4|3334.4|3
1656318300000|2022-06-27 08:25:00|3342.9|3336.9|3341.6|3335.6|3342.9|3336.9|3341.4|3335.4|5
1656318310000|2022-06-27 08:25:10|3341.9|3335.9|3341.6|3335.6|3341.9|3335.9|3341.6|3335.6|2
1656318330000|2022-06-27 08:25:30|3342.4|3336.4|3341.4|3335.4|3342.4|3336.4|3341.4|3335.4|3
1656318340000|2022-06-27 08:25:40|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|3
1656318350000|2022-06-27 08:25:50|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656318360000|2022-06-27 08:26:00|3342.4|3336.4|3343.4|3337.4|3343.4|3337.4|3342.4|3336.4|3
1656318370000|2022-06-27 08:26:10|3343.1|3337.1|3343.4|3337.4|3343.4|3337.4|3342.9|3336.9|3
1656318380000|2022-06-27 08:26:20|3343.6|3337.6|3343.4|3337.4|3343.6|3337.6|3343.4|3337.4|2
1656318390000|2022-06-27 08:26:30|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3341.9|3335.9|4
1656318410000|2022-06-27 08:26:50|3343.4|3337.4|3342.1|3336.1|3343.4|3337.4|3342.1|3336.1|4
1656318420000|2022-06-27 08:27:00|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656318430000|2022-06-27 08:27:10|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|1
1656318450000|2022-06-27 08:27:30|3342.6|3336.6|3342.4|3336.4|3342.6|3336.6|3341.9|3335.9|4
1656318460000|2022-06-27 08:27:40|3342.1|3336.1|3341.9|3335.9|3342.1|3336.1|3341.9|3335.9|2
1656318470000|2022-06-27 08:27:50|3342.1|3336.1|3342.6|3336.6|3342.6|3336.6|3342.1|3336.1|3
1656318480000|2022-06-27 08:28:00|3342.9|3336.9|3342.4|3336.4|3342.9|3336.9|3341.4|3335.4|5
1656318490000|2022-06-27 08:28:10|3341.6|3335.6|3337.8|3331.8|3341.6|3335.6|3337.8|3331.8|6
1656318500000|2022-06-27 08:28:20|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|1
1656318510000|2022-06-27 08:28:30|3337.6|3331.6|3336.6|3330.6|3337.6|3331.6|3336.6|3330.6|3
1656318520000|2022-06-27 08:28:40|3336.4|3330.4|3335.4|3329.4|3336.4|3330.4|3335.4|3329.4|3
1656318530000|2022-06-27 08:28:50|3335.6|3329.6|3331.4|3325.4|3335.6|3329.6|3330.9|3324.9|8
1656318540000|2022-06-27 08:29:00|3332.9|3326.9|3332.9|3326.9|3333.4|3327.4|3332.9|3326.9|4
1656318550000|2022-06-27 08:29:10|3333.1|3327.1|3336.9|3330.9|3336.9|3330.9|3333.1|3327.1|4
1656318560000|2022-06-27 08:29:20|3336.6|3330.6|3333.6|3327.6|3336.6|3330.6|3333.6|3327.6|5
1656318570000|2022-06-27 08:29:30|3333.4|3327.4|3332.9|3326.9|3333.6|3327.6|3332.4|3326.4|5
1656318580000|2022-06-27 08:29:40|3332.6|3326.6|3332.6|3326.6|3332.6|3326.6|3332.6|3326.6|1
1656318600000|2022-06-27 08:30:00|3332.9|3326.9|3332.4|3326.4|3332.9|3326.9|3331.9|3325.9|6
1656318610000|2022-06-27 08:30:10|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|1
1656318630000|2022-06-27 08:30:30|3331.9|3325.9|3331.9|3325.9|3332.1|3326.1|3331.9|3325.9|3
1656318640000|2022-06-27 08:30:40|3332.1|3326.1|3331.9|3325.9|3332.1|3326.1|3331.9|3325.9|2
1656318650000|2022-06-27 08:30:50|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|1
1656318660000|2022-06-27 08:31:00|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656318670000|2022-06-27 08:31:10|3331.4|3325.4|3329.1|3323.1|3331.6|3325.6|3329.1|3323.1|11
1656318690000|2022-06-27 08:31:30|3329.4|3323.4|3329.4|3323.4|3329.6|3323.6|3329.4|3323.4|3
1656318700000|2022-06-27 08:31:40|3329.6|3323.6|3329.1|3323.1|3329.6|3323.6|3329.1|3323.1|2
1656318720000|2022-06-27 08:32:00|3328.9|3322.9|3329.1|3323.1|3329.4|3323.4|3328.6|3322.6|5
1656318750000|2022-06-27 08:32:30|3328.6|3322.6|3334.9|3328.9|3334.9|3328.9|3328.6|3322.6|4
1656318760000|2022-06-27 08:32:40|3334.6|3328.6|3334.1|3328.1|3334.6|3328.6|3334.1|3328.1|3
1656318770000|2022-06-27 08:32:50|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|1
1656318780000|2022-06-27 08:33:00|3334.1|3328.1|3333.9|3327.9|3334.1|3328.1|3333.9|3327.9|2
1656318800000|2022-06-27 08:33:20|3333.6|3327.6|3327.4|3321.4|3333.6|3327.6|3327.4|3321.4|6
1656318810000|2022-06-27 08:33:30|3326.6|3320.6|3325.1|3319.1|3326.6|3320.6|3325.1|3319.1|4
1656318820000|2022-06-27 08:33:40|3324.6|3318.6|3321.9|3315.9|3324.6|3318.6|3321.9|3315.9|4
1656318830000|2022-06-27 08:33:50|3318.6|3312.6|3320.4|3314.4|3320.4|3314.4|3318.6|3312.6|4
1656318840000|2022-06-27 08:34:00|3318.9|3312.9|3319.1|3313.1|3319.1|3313.1|3318.9|3312.9|2
1656318860000|2022-06-27 08:34:20|3318.9|3312.9|3318.9|3312.9|3318.9|3312.9|3318.9|3312.9|1
1656318870000|2022-06-27 08:34:30|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|1
1656318880000|2022-06-27 08:34:40|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3317.9|3311.9|3
1656318890000|2022-06-27 08:34:50|3317.9|3311.9|3317.6|3311.6|3317.9|3311.9|3317.6|3311.6|2
1656318900000|2022-06-27 08:35:00|3317.4|3311.4|3314.3|3308.3|3317.9|3311.9|3314.3|3308.3|6
1656318920000|2022-06-27 08:35:20|3314.6|3308.6|3314.1|3308.1|3314.6|3308.6|3314.1|3308.1|2
1656318940000|2022-06-27 08:35:40|3313.4|3307.4|3313.4|3307.4|3313.4|3307.4|3313.4|3307.4|1
1656318960000|2022-06-27 08:36:00|3313.1|3307.1|3312.6|3306.6|3313.1|3307.1|3312.6|3306.6|2
1656318970000|2022-06-27 08:36:10|3312.4|3306.4|3312.6|3306.6|3312.6|3306.6|3311.6|3305.6|3
1656318980000|2022-06-27 08:36:20|3312.4|3306.4|3310.3|3304.3|3312.4|3306.4|3310.3|3304.3|6
1656318990000|2022-06-27 08:36:30|3310|3304|3308.6|3302.6|3310|3304|3308.6|3302.6|4
1656319000000|2022-06-27 08:36:40|3307.9|3301.9|3307.4|3301.4|3307.9|3301.9|3307.4|3301.4|3
1656319010000|2022-06-27 08:36:50|3307.1|3301.1|3307.1|3301.1|3307.1|3301.1|3307.1|3301.1|1
1656319020000|2022-06-27 08:37:00|3307.4|3301.4|3306.6|3300.6|3307.4|3301.4|3306.6|3300.6|4
1656319030000|2022-06-27 08:37:10|3306.4|3300.4|3306.4|3300.4|3306.4|3300.4|3306.4|3300.4|1
1656319040000|2022-06-27 08:37:20|3306.1|3300.1|3305.4|3299.4|3306.1|3300.1|3305.4|3299.4|2
1656319060000|2022-06-27 08:37:40|3306.1|3300.1|3306.1|3300.1|3306.1|3300.1|3306.1|3300.1|1
1656319070000|2022-06-27 08:37:50|3305.9|3299.9|3305.9|3299.9|3305.9|3299.9|3305.9|3299.9|1
1656319100000|2022-06-27 08:38:20|3305.6|3299.6|3305.6|3299.6|3305.6|3299.6|3305.6|3299.6|1
1656319130000|2022-06-27 08:38:50|3305.4|3299.4|3305.9|3299.9|3305.9|3299.9|3305.4|3299.4|3
1656319140000|2022-06-27 08:39:00|3306.1|3300.1|3312.9|3306.9|3313.4|3307.4|3306.1|3300.1|6
1656319150000|2022-06-27 08:39:10|3312.6|3306.6|3312.4|3306.4|3312.6|3306.6|3312.1|3306.1|8
1656319160000|2022-06-27 08:39:20|3312.1|3306.1|3311.4|3305.4|3312.1|3306.1|3310.9|3304.9|4
1656319170000|2022-06-27 08:39:30|3311.1|3305.1|3311.1|3305.1|3311.6|3305.6|3311.1|3305.1|3
1656319180000|2022-06-27 08:39:40|3312.6|3306.6|3318.6|3312.6|3318.6|3312.6|3311.9|3305.9|6
1656319190000|2022-06-27 08:39:50|3318.9|3312.9|3319.9|3313.9|3319.9|3313.9|3318.9|3312.9|3
1656319200000|2022-06-27 08:40:00|3320.4|3314.4|3323.9|3317.9|3324.4|3318.4|3319.9|3313.9|7
1656319230000|2022-06-27 08:40:30|3324.1|3318.1|3323.9|3317.9|3325.4|3319.4|3323.9|3317.9|5
1656319250000|2022-06-27 08:40:50|3324.9|3318.9|3324.6|3318.6|3324.9|3318.9|3324.6|3318.6|2
1656319260000|2022-06-27 08:41:00|3325.4|3319.4|3328.6|3322.6|3328.6|3322.6|3325.4|3319.4|3
1656319270000|2022-06-27 08:41:10|3328.4|3322.4|3327.9|3321.9|3329.1|3323.1|3327.4|3321.4|9
1656319280000|2022-06-27 08:41:20|3328.1|3322.1|3330.4|3324.4|3330.4|3324.4|3328.1|3322.1|4
1656319290000|2022-06-27 08:41:30|3330.1|3324.1|3329.9|3323.9|3330.1|3324.1|3328.9|3322.9|6
1656319300000|2022-06-27 08:41:40|3330|3324|3330.1|3324.1|3330.1|3324.1|3329.6|3323.6|6
1656319310000|2022-06-27 08:41:50|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656319320000|2022-06-27 08:42:00|3329.1|3323.1|3329.1|3323.1|3329.1|3323.1|3329.1|3323.1|1
1656319330000|2022-06-27 08:42:10|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|1
1656319340000|2022-06-27 08:42:20|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|1
1656319350000|2022-06-27 08:42:30|3327.4|3321.4|3323.4|3317.4|3327.4|3321.4|3323.4|3317.4|6
1656319360000|2022-06-27 08:42:40|3323.6|3317.6|3319.5|3313.5|3324.4|3318.4|3319.5|3313.5|7
1656319370000|2022-06-27 08:42:50|3319.6|3313.6|3319.9|3313.9|3319.9|3313.9|3319.6|3313.6|2
1656319380000|2022-06-27 08:43:00|3319.4|3313.4|3323.6|3317.6|3324.1|3318.1|3319.4|3313.4|4
1656319390000|2022-06-27 08:43:10|3324.1|3318.1|3324.6|3318.6|3324.6|3318.6|3324.1|3318.1|3
1656319410000|2022-06-27 08:43:30|3323.8|3317.8|3324.9|3318.9|3324.9|3318.9|3323.8|3317.8|2
1656319420000|2022-06-27 08:43:40|3325.1|3319.1|3325.1|3319.1|3325.1|3319.1|3325.1|3319.1|1
1656319430000|2022-06-27 08:43:50|3325.4|3319.4|3324.6|3318.6|3325.4|3319.4|3324.6|3318.6|3
1656319440000|2022-06-27 08:44:00|3323.5|3317.5|3318.1|3312.1|3323.5|3317.5|3318.1|3312.1|4
1656319450000|2022-06-27 08:44:10|3318.4|3312.4|3318.1|3312.1|3318.4|3312.4|3318.1|3312.1|2
1656319460000|2022-06-27 08:44:20|3318.4|3312.4|3321.1|3315.1|3321.1|3315.1|3318.4|3312.4|3
1656319470000|2022-06-27 08:44:30|3320.1|3314.1|3320.4|3314.4|3320.5|3314.5|3320.1|3314.1|3
1656319480000|2022-06-27 08:44:40|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|1
1656319510000|2022-06-27 08:45:10|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|1
1656319550000|2022-06-27 08:45:50|3321.4|3315.4|3326.6|3320.6|3327.4|3321.4|3321.4|3315.4|6
1656319570000|2022-06-27 08:46:10|3325.6|3319.6|3325.9|3319.9|3325.9|3319.9|3325.6|3319.6|2
1656319580000|2022-06-27 08:46:20|3325.6|3319.6|3325.6|3319.6|3325.6|3319.6|3325.6|3319.6|1
1656319600000|2022-06-27 08:46:40|3325.4|3319.4|3325.1|3319.1|3325.4|3319.4|3325.1|3319.1|2
1656319610000|2022-06-27 08:46:50|3323.9|3317.9|3323.4|3317.4|3323.9|3317.9|3322.9|3316.9|5
1656319630000|2022-06-27 08:47:10|3323.1|3317.1|3322.6|3316.6|3323.1|3317.1|3322.6|3316.6|2
1656319640000|2022-06-27 08:47:20|3323.1|3317.1|3322.6|3316.6|3323.1|3317.1|3322.6|3316.6|3
1656319670000|2022-06-27 08:47:50|3322.9|3316.9|3325.6|3319.6|3325.6|3319.6|3322.9|3316.9|4
1656319680000|2022-06-27 08:48:00|3325.9|3319.9|3326.1|3320.1|3326.1|3320.1|3325.9|3319.9|2
1656319690000|2022-06-27 08:48:10|3326.4|3320.4|3327.4|3321.4|3327.4|3321.4|3326.4|3320.4|3
1656319710000|2022-06-27 08:48:30|3327.6|3321.6|3330.9|3324.9|3332.1|3326.1|3327.6|3321.6|4
1656319720000|2022-06-27 08:48:40|3331.1|3325.1|3329.1|3323.1|3331.4|3325.4|3329.1|3323.1|6
1656319750000|2022-06-27 08:49:10|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|1
1656319760000|2022-06-27 08:49:20|3328.6|3322.6|3328.9|3322.9|3328.9|3322.9|3328.6|3322.6|2
1656319770000|2022-06-27 08:49:30|3329.1|3323.1|3329.4|3323.4|3329.4|3323.4|3329.1|3323.1|2
1656319780000|2022-06-27 08:49:40|3329.9|3323.9|3330.4|3324.4|3330.4|3324.4|3329.9|3323.9|3
1656319790000|2022-06-27 08:49:50|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|1
1656319800000|2022-06-27 08:50:00|3328.6|3322.6|3326.9|3320.9|3328.6|3322.6|3326.9|3320.9|4
1656319810000|2022-06-27 08:50:10|3326.1|3320.1|3325.1|3319.1|3326.1|3320.1|3325.1|3319.1|4
1656319840000|2022-06-27 08:50:40|3324.9|3318.9|3324.9|3318.9|3324.9|3318.9|3324.9|3318.9|1
1656319850000|2022-06-27 08:50:50|3324.6|3318.6|3327.6|3321.6|3327.6|3321.6|3324.6|3318.6|4
1656319860000|2022-06-27 08:51:00|3327.4|3321.4|3327.6|3321.6|3327.6|3321.6|3327.4|3321.4|2
1656319870000|2022-06-27 08:51:10|3327.4|3321.4|3328.1|3322.1|3328.1|3322.1|3327.4|3321.4|3
1656319890000|2022-06-27 08:51:30|3328.4|3322.4|3328.4|3322.4|3328.4|3322.4|3328.4|3322.4|1
1656319900000|2022-06-27 08:51:40|3328.6|3322.6|3328.9|3322.9|3328.9|3322.9|3328.6|3322.6|2
1656319910000|2022-06-27 08:51:50|3329.1|3323.1|3329.1|3323.1|3329.4|3323.4|3329.1|3323.1|3
1656319920000|2022-06-27 08:52:00|3328.1|3322.1|3322.4|3316.4|3328.1|3322.1|3322.4|3316.4|4
1656319970000|2022-06-27 08:52:50|3322.6|3316.6|3322.6|3316.6|3323.9|3317.9|3322.6|3316.6|3
1656320020000|2022-06-27 08:53:40|3322.4|3316.4|3318.1|3312.1|3322.4|3316.4|3318.1|3312.1|3
1656320030000|2022-06-27 08:53:50|3318.4|3312.4|3318.4|3312.4|3318.9|3312.9|3318.1|3312.1|7
1656320040000|2022-06-27 08:54:00|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|1
1656320050000|2022-06-27 08:54:10|3317.9|3311.9|3317.6|3311.6|3317.9|3311.9|3317.6|3311.6|2
1656320060000|2022-06-27 08:54:20|3317.4|3311.4|3317.1|3311.1|3317.4|3311.4|3317.1|3311.1|2
1656320070000|2022-06-27 08:54:30|3316.9|3310.9|3317.1|3311.1|3317.4|3311.4|3316.9|3310.9|3
1656320080000|2022-06-27 08:54:40|3317.4|3311.4|3317.4|3311.4|3317.4|3311.4|3317.4|3311.4|1
1656320100000|2022-06-27 08:55:00|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|1
1656320120000|2022-06-27 08:55:20|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656320140000|2022-06-27 08:55:40|3317.6|3311.6|3317.9|3311.9|3318.1|3312.1|3317.6|3311.6|3
1656320150000|2022-06-27 08:55:50|3318.4|3312.4|3319.6|3313.6|3319.6|3313.6|3317.9|3311.9|3
1656320160000|2022-06-27 08:56:00|3318.6|3312.6|3316.9|3310.9|3318.6|3312.6|3316.9|3310.9|3
1656320170000|2022-06-27 08:56:10|3317.9|3311.9|3316.4|3310.4|3317.9|3311.9|3316.4|3310.4|5
1656320180000|2022-06-27 08:56:20|3317.1|3311.1|3316.4|3310.4|3317.1|3311.1|3316.4|3310.4|2
1656320190000|2022-06-27 08:56:30|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656320200000|2022-06-27 08:56:40|3316.9|3310.9|3317.4|3311.4|3317.4|3311.4|3316.9|3310.9|2
1656320220000|2022-06-27 08:57:00|3316.9|3310.9|3316.6|3310.6|3316.9|3310.9|3316.6|3310.6|2
1656320230000|2022-06-27 08:57:10|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656320240000|2022-06-27 08:57:20|3317.4|3311.4|3319.6|3313.6|3319.6|3313.6|3317.4|3311.4|3
1656320260000|2022-06-27 08:57:40|3319.4|3313.4|3318.9|3312.9|3319.4|3313.4|3318.9|3312.9|3
1656320270000|2022-06-27 08:57:50|3319.8|3313.8|3319.8|3313.8|3319.8|3313.8|3319.8|3313.8|1
1656320280000|2022-06-27 08:58:00|3320.4|3314.4|3320.6|3314.6|3320.6|3314.6|3320.4|3314.4|2
1656320290000|2022-06-27 08:58:10|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|1
1656320300000|2022-06-27 08:58:20|3319.4|3313.4|3319.4|3313.4|3319.4|3313.4|3319.4|3313.4|1
1656320310000|2022-06-27 08:58:30|3319.6|3313.6|3321.9|3315.9|3321.9|3315.9|3319.6|3313.6|4
1656320320000|2022-06-27 08:58:40|3322.1|3316.1|3322.1|3316.1|3322.4|3316.4|3321.9|3315.9|5
1656320330000|2022-06-27 08:58:50|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|1
1656320340000|2022-06-27 08:59:00|3322.4|3316.4|3322.6|3316.6|3322.6|3316.6|3322.4|3316.4|2
1656320350000|2022-06-27 08:59:10|3322.4|3316.4|3321.4|3315.4|3322.9|3316.9|3321.4|3315.4|4
1656320360000|2022-06-27 08:59:20|3321.1|3315.1|3321.4|3315.4|3321.4|3315.4|3320.1|3314.1|3
1656320390000|2022-06-27 08:59:50|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|1
1656320410000|2022-06-27 09:00:10|3321.9|3315.9|3324.9|3318.9|3325.6|3319.6|3321.9|3315.9|5
1656320420000|2022-06-27 09:00:20|3325.4|3319.4|3326.6|3320.6|3326.9|3320.9|3325.4|3319.4|3
1656320450000|2022-06-27 09:00:50|3327.4|3321.4|3326.1|3320.1|3327.4|3321.4|3326.1|3320.1|4
1656320460000|2022-06-27 09:01:00|3325.9|3319.9|3325.1|3319.1|3326.1|3320.1|3324.9|3318.9|9
1656320470000|2022-06-27 09:01:10|3324.9|3318.9|3325.6|3319.6|3325.6|3319.6|3324.6|3318.6|3
1656320480000|2022-06-27 09:01:20|3325.4|3319.4|3324.6|3318.6|3325.4|3319.4|3324.6|3318.6|2
1656320490000|2022-06-27 09:01:30|3324.1|3318.1|3320.6|3314.6|3324.1|3318.1|3320.6|3314.6|5
1656320500000|2022-06-27 09:01:40|3320.4|3314.4|3319.9|3313.9|3320.4|3314.4|3319.9|3313.9|3
1656320510000|2022-06-27 09:01:50|3319.6|3313.6|3319.9|3313.9|3319.9|3313.9|3319.4|3313.4|3
1656320520000|2022-06-27 09:02:00|3320.1|3314.1|3318.6|3312.6|3320.1|3314.1|3318.6|3312.6|2
1656320530000|2022-06-27 09:02:10|3318.4|3312.4|3318.6|3312.6|3318.6|3312.6|3318.4|3312.4|4
1656320580000|2022-06-27 09:03:00|3318.9|3312.9|3322.6|3316.6|3323.9|3317.9|3318.9|3312.9|5
1656320590000|2022-06-27 09:03:10|3322.4|3316.4|3322.1|3316.1|3322.4|3316.4|3320.6|3314.6|5
1656320620000|2022-06-27 09:03:40|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|1
1656320660000|2022-06-27 09:04:20|3322.1|3316.1|3322.4|3316.4|3322.4|3316.4|3322.1|3316.1|2
1656320680000|2022-06-27 09:04:40|3322.1|3316.1|3323.1|3317.1|3323.1|3317.1|3322.1|3316.1|3
1656320690000|2022-06-27 09:04:50|3322.4|3316.4|3321.9|3315.9|3322.4|3316.4|3321.9|3315.9|2
1656320700000|2022-06-27 09:05:00|3320.9|3314.9|3320.6|3314.6|3320.9|3314.9|3320.6|3314.6|2
1656320710000|2022-06-27 09:05:10|3320.1|3314.1|3319.6|3313.6|3320.1|3314.1|3319.6|3313.6|2
1656320730000|2022-06-27 09:05:30|3319.1|3313.1|3319.1|3313.1|3319.1|3313.1|3319.1|3313.1|1
1656320740000|2022-06-27 09:05:40|3318.9|3312.9|3318.6|3312.6|3318.9|3312.9|3318.6|3312.6|2
1656320760000|2022-06-27 09:06:00|3318.1|3312.1|3317.6|3311.6|3318.1|3312.1|3317.6|3311.6|2
1656320770000|2022-06-27 09:06:10|3317.4|3311.4|3315.6|3309.6|3317.4|3311.4|3315.6|3309.6|3
1656320890000|2022-06-27 09:08:10|3315.9|3309.9|3319.1|3313.1|3319.6|3313.6|3315.9|3309.9|6
1656320940000|2022-06-27 09:09:00|3318.9|3312.9|3317.9|3311.9|3318.9|3312.9|3317.9|3311.9|2
1656320950000|2022-06-27 09:09:10|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|1
1656321010000|2022-06-27 09:10:10|3317.4|3311.4|3316.4|3310.4|3317.4|3311.4|3316.4|3310.4|2
1656321020000|2022-06-27 09:10:20|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656321030000|2022-06-27 09:10:30|3316.9|3310.9|3317.1|3311.1|3317.1|3311.1|3316.9|3310.9|2
1656321060000|2022-06-27 09:11:00|3317.4|3311.4|3318.1|3312.1|3318.9|3312.9|3317.4|3311.4|5
1656321070000|2022-06-27 09:11:10|3318.4|3312.4|3318.6|3312.6|3318.6|3312.6|3318.4|3312.4|2
1656321090000|2022-06-27 09:11:30|3318.4|3312.4|3317.4|3311.4|3318.4|3312.4|3317.4|3311.4|2
1656321100000|2022-06-27 09:11:40|3317.1|3311.1|3317.4|3311.4|3317.4|3311.4|3317.1|3311.1|4
1656321130000|2022-06-27 09:12:10|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|1
1656321140000|2022-06-27 09:12:20|3317.4|3311.4|3317.1|3311.1|3317.4|3311.4|3317.1|3311.1|2
1656321160000|2022-06-27 09:12:40|3317.4|3311.4|3317.9|3311.9|3317.9|3311.9|3317.4|3311.4|2
1656321170000|2022-06-27 09:12:50|3317.6|3311.6|3316.9|3310.9|3317.6|3311.6|3316.6|3310.6|4
1656321180000|2022-06-27 09:13:00|3316.6|3310.6|3313.6|3307.6|3316.6|3310.6|3311.3|3305.3|7
1656321200000|2022-06-27 09:13:20|3313.4|3307.4|3312.6|3306.6|3313.4|3307.4|3312.6|3306.6|2
1656321220000|2022-06-27 09:13:40|3312.9|3306.9|3314.1|3308.1|3314.1|3308.1|3312.9|3306.9|4
1656321230000|2022-06-27 09:13:50|3314.4|3308.4|3314.4|3308.4|3314.4|3308.4|3314.4|3308.4|1
1656321250000|2022-06-27 09:14:10|3314.6|3308.6|3313.1|3307.1|3314.6|3308.6|3312.9|3306.9|5
1656321270000|2022-06-27 09:14:30|3312.9|3306.9|3312.6|3306.6|3312.9|3306.9|3312.6|3306.6|2
1656321280000|2022-06-27 09:14:40|3312.4|3306.4|3311.1|3305.1|3312.4|3306.4|3311.1|3305.1|4
1656321290000|2022-06-27 09:14:50|3311.4|3305.4|3312.1|3306.1|3313.1|3307.1|3311.4|3305.4|8
1656321300000|2022-06-27 09:15:00|3311.9|3305.9|3311.9|3305.9|3312.1|3306.1|3311.6|3305.6|7
1656321310000|2022-06-27 09:15:10|3311.6|3305.6|3311.1|3305.1|3311.6|3305.6|3310.4|3304.4|7
1656321320000|2022-06-27 09:15:20|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656321330000|2022-06-27 09:15:30|3311.9|3305.9|3312.9|3306.9|3312.9|3306.9|3311.9|3305.9|2
1656321340000|2022-06-27 09:15:40|3312.4|3306.4|3312.1|3306.1|3312.4|3306.4|3312.1|3306.1|2
1656321360000|2022-06-27 09:16:00|3311.9|3305.9|3312.9|3306.9|3312.9|3306.9|3311.4|3305.4|4
1656321400000|2022-06-27 09:16:40|3313.1|3307.1|3313.9|3307.9|3313.9|3307.9|3313.1|3307.1|3
1656321410000|2022-06-27 09:16:50|3313.4|3307.4|3313.4|3307.4|3313.4|3307.4|3313.4|3307.4|1
1656321420000|2022-06-27 09:17:00|3313.6|3307.6|3313.6|3307.6|3313.9|3307.9|3313.6|3307.6|3
1656321470000|2022-06-27 09:17:50|3313.9|3307.9|3313.9|3307.9|3314.1|3308.1|3313.9|3307.9|3
1656321490000|2022-06-27 09:18:10|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|1
1656321500000|2022-06-27 09:18:20|3313.9|3307.9|3313.9|3307.9|3313.9|3307.9|3313.9|3307.9|1
1656321510000|2022-06-27 09:18:30|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|1
1656321540000|2022-06-27 09:19:00|3313.9|3307.9|3313.9|3307.9|3313.9|3307.9|3313.9|3307.9|1
1656321570000|2022-06-27 09:19:30|3313.6|3307.6|3313.9|3307.9|3313.9|3307.9|3313.6|3307.6|2
1656321590000|2022-06-27 09:19:50|3313.6|3307.6|3313.4|3307.4|3313.6|3307.6|3313.4|3307.4|2
1656321600000|2022-06-27 09:20:00|3313.6|3307.6|3313.9|3307.9|3313.9|3307.9|3313.6|3307.6|2
1656321610000|2022-06-27 09:20:10|3314.1|3308.1|3314.1|3308.1|3314.4|3308.4|3314.1|3308.1|3
1656321620000|2022-06-27 09:20:20|3314.4|3308.4|3314.4|3308.4|3314.4|3308.4|3314.4|3308.4|1
1656321630000|2022-06-27 09:20:30|3314.1|3308.1|3312.9|3306.9|3314.1|3308.1|3312.9|3306.9|3
1656321640000|2022-06-27 09:20:40|3312.6|3306.6|3312.6|3306.6|3312.6|3306.6|3312.6|3306.6|1
1656321700000|2022-06-27 09:21:40|3312.9|3306.9|3314.1|3308.1|3314.1|3308.1|3312.9|3306.9|2
1656321710000|2022-06-27 09:21:50|3314.4|3308.4|3314.6|3308.6|3314.6|3308.6|3314.4|3308.4|2
1656321720000|2022-06-27 09:22:00|3314.4|3308.4|3313.9|3307.9|3314.4|3308.4|3313.9|3307.9|2
1656321740000|2022-06-27 09:22:20|3314.1|3308.1|3314.1|3308.1|3314.1|3308.1|3314.1|3308.1|1
1656321760000|2022-06-27 09:22:40|3314.4|3308.4|3316.1|3310.1|3316.1|3310.1|3314.4|3308.4|3
1656321770000|2022-06-27 09:22:50|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656321780000|2022-06-27 09:23:00|3317.1|3311.1|3318.1|3312.1|3318.9|3312.9|3317.1|3311.1|4
1656321790000|2022-06-27 09:23:10|3318.9|3312.9|3320.1|3314.1|3320.1|3314.1|3318.9|3312.9|4
1656321800000|2022-06-27 09:23:20|3319.9|3313.9|3320.1|3314.1|3320.1|3314.1|3319.9|3313.9|2
1656321810000|2022-06-27 09:23:30|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|1
1656321820000|2022-06-27 09:23:40|3319.6|3313.6|3319.9|3313.9|3320.1|3314.1|3319.6|3313.6|3
1656321830000|2022-06-27 09:23:50|3320.1|3314.1|3320.1|3314.1|3320.1|3314.1|3320.1|3314.1|1
1656321840000|2022-06-27 09:24:00|3319.9|3313.9|3317.6|3311.6|3319.9|3313.9|3317.6|3311.6|5
1656321850000|2022-06-27 09:24:10|3316.4|3310.4|3315.6|3309.6|3316.4|3310.4|3315.1|3309.1|5
1656321870000|2022-06-27 09:24:30|3315.1|3309.1|3315.1|3309.1|3315.1|3309.1|3315.1|3309.1|1
1656321880000|2022-06-27 09:24:40|3315.4|3309.4|3315.4|3309.4|3315.4|3309.4|3315.4|3309.4|1
1656321890000|2022-06-27 09:24:50|3315.9|3309.9|3318.1|3312.1|3318.1|3312.1|3315.9|3309.9|5
1656321900000|2022-06-27 09:25:00|3317.6|3311.6|3316.6|3310.6|3317.9|3311.9|3316.6|3310.6|8
1656321910000|2022-06-27 09:25:10|3316.4|3310.4|3316.4|3310.4|3318.1|3312.1|3316.4|3310.4|9
1656321920000|2022-06-27 09:25:20|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656321930000|2022-06-27 09:25:30|3316.9|3310.9|3317.1|3311.1|3317.1|3311.1|3316.9|3310.9|2
1656321940000|2022-06-27 09:25:40|3317.4|3311.4|3318.4|3312.4|3318.9|3312.9|3317.4|3311.4|4
1656321950000|2022-06-27 09:25:50|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|1
1656321960000|2022-06-27 09:26:00|3319.1|3313.1|3319.9|3313.9|3320.1|3314.1|3319.1|3313.1|3
1656321970000|2022-06-27 09:26:10|3320.1|3314.1|3318.1|3312.1|3320.1|3314.1|3317.9|3311.9|11
1656321980000|2022-06-27 09:26:20|3317.9|3311.9|3319.1|3313.1|3320.1|3314.1|3317.9|3311.9|5
1656321990000|2022-06-27 09:26:30|3319.4|3313.4|3319.4|3313.4|3319.4|3313.4|3319.4|3313.4|1
1656322000000|2022-06-27 09:26:40|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|1
1656322010000|2022-06-27 09:26:50|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|1
1656322020000|2022-06-27 09:27:00|3319.1|3313.1|3319.9|3313.9|3320.1|3314.1|3319.1|3313.1|4
1656322040000|2022-06-27 09:27:20|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|1
1656322070000|2022-06-27 09:27:50|3319.4|3313.4|3318.9|3312.9|3319.4|3313.4|3318.9|3312.9|2
1656322080000|2022-06-27 09:28:00|3318.6|3312.6|3317.6|3311.6|3318.6|3312.6|3316.4|3310.4|11
1656322100000|2022-06-27 09:28:20|3317.9|3311.9|3321.6|3315.6|3322.4|3316.4|3317.9|3311.9|8
1656322110000|2022-06-27 09:28:30|3321.9|3315.9|3321.9|3315.9|3322.1|3316.1|3321.4|3315.4|11
1656322120000|2022-06-27 09:28:40|3322.4|3316.4|3324.9|3318.9|3324.9|3318.9|3322.4|3316.4|14
1656322130000|2022-06-27 09:28:50|3324.1|3318.1|3324.6|3318.6|3325.9|3319.9|3323.4|3317.4|15
1656322140000|2022-06-27 09:29:00|3325.1|3319.1|3324.6|3318.6|3325.6|3319.6|3324.6|3318.6|4
1656322150000|2022-06-27 09:29:10|3324.1|3318.1|3322.6|3316.6|3324.1|3318.1|3322.4|3316.4|9
1656322160000|2022-06-27 09:29:20|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|1
1656322170000|2022-06-27 09:29:30|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|1
1656322190000|2022-06-27 09:29:50|3321.1|3315.1|3320.9|3314.9|3321.1|3315.1|3320.9|3314.9|2
1656322200000|2022-06-27 09:30:00|3320.4|3314.4|3319.9|3313.9|3320.4|3314.4|3319.9|3313.9|2
1656322210000|2022-06-27 09:30:10|3319.6|3313.6|3317.9|3311.9|3319.6|3313.6|3317.9|3311.9|16
1656322220000|2022-06-27 09:30:20|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|1
1656322230000|2022-06-27 09:30:30|3317.9|3311.9|3317.6|3311.6|3317.9|3311.9|3317.6|3311.6|2
1656322240000|2022-06-27 09:30:40|3317.4|3311.4|3316.9|3310.9|3317.4|3311.4|3316.9|3310.9|4
1656322260000|2022-06-27 09:31:00|3317.1|3311.1|3316.9|3310.9|3317.1|3311.1|3316.9|3310.9|2
1656322270000|2022-06-27 09:31:10|3316.6|3310.6|3317.1|3311.1|3317.1|3311.1|3316.4|3310.4|4
1656322280000|2022-06-27 09:31:20|3317.6|3311.6|3317.4|3311.4|3317.6|3311.6|3317.4|3311.4|2
1656322300000|2022-06-27 09:31:40|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656322410000|2022-06-27 09:33:30|3316.6|3310.6|3314.9|3308.9|3316.6|3310.6|3314.9|3308.9|2
1656322420000|2022-06-27 09:33:40|3315.4|3309.4|3317.1|3311.1|3317.1|3311.1|3315.4|3309.4|4
1656322440000|2022-06-27 09:34:00|3317.4|3311.4|3317.4|3311.4|3317.4|3311.4|3317.4|3311.4|1
1656322500000|2022-06-27 09:35:00|3316.9|3310.9|3317.4|3311.4|3317.4|3311.4|3316.9|3310.9|2
1656322540000|2022-06-27 09:35:40|3317.6|3311.6|3319.9|3313.9|3320.4|3314.4|3317.6|3311.6|3
1656322550000|2022-06-27 09:35:50|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|1
1656322560000|2022-06-27 09:36:00|3319.1|3313.1|3318.9|3312.9|3319.1|3313.1|3317.9|3311.9|8
1656322580000|2022-06-27 09:36:20|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|1
1656322590000|2022-06-27 09:36:30|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|1
1656322600000|2022-06-27 09:36:40|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|1
1656322620000|2022-06-27 09:37:00|3318.6|3312.6|3318.4|3312.4|3318.6|3312.6|3318.4|3312.4|2
1656322630000|2022-06-27 09:37:10|3318.6|3312.6|3318.4|3312.4|3318.6|3312.6|3318.4|3312.4|2
1656322640000|2022-06-27 09:37:20|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|1
1656322670000|2022-06-27 09:37:50|3318.4|3312.4|3318.6|3312.6|3318.6|3312.6|3318.4|3312.4|2
1656322680000|2022-06-27 09:38:00|3318.9|3312.9|3318.6|3312.6|3318.9|3312.9|3318.6|3312.6|2
1656322700000|2022-06-27 09:38:20|3318.9|3312.9|3318.9|3312.9|3318.9|3312.9|3318.9|3312.9|1
1656322780000|2022-06-27 09:39:40|3318.6|3312.6|3316.6|3310.6|3318.6|3312.6|3316.6|3310.6|6
1656322790000|2022-06-27 09:39:50|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|1
1656322800000|2022-06-27 09:40:00|3316.6|3310.6|3317.9|3311.9|3317.9|3311.9|3316.6|3310.6|3
1656322810000|2022-06-27 09:40:10|3318.9|3312.9|3318.9|3312.9|3318.9|3312.9|3318.6|3312.6|3
1656322820000|2022-06-27 09:40:20|3319.1|3313.1|3319.1|3313.1|3319.1|3313.1|3319.1|3313.1|1
1656322830000|2022-06-27 09:40:30|3319.4|3313.4|3319.1|3313.1|3319.4|3313.4|3319.1|3313.1|2
1656322850000|2022-06-27 09:40:50|3319.4|3313.4|3322.4|3316.4|3322.4|3316.4|3319.4|3313.4|4
1656322860000|2022-06-27 09:41:00|3320.6|3314.6|3320.6|3314.6|3320.6|3314.6|3320.6|3314.6|1
1656322870000|2022-06-27 09:41:10|3320.4|3314.4|3321.6|3315.6|3321.6|3315.6|3320.1|3314.1|5
1656322890000|2022-06-27 09:41:30|3321.4|3315.4|3321.4|3315.4|3321.4|3315.4|3321.4|3315.4|1
1656322900000|2022-06-27 09:41:40|3321.6|3315.6|3322.1|3316.1|3322.1|3316.1|3321.6|3315.6|2
1656322910000|2022-06-27 09:41:50|3322.6|3316.6|3322.4|3316.4|3322.6|3316.6|3322.1|3316.1|3
1656322970000|2022-06-27 09:42:50|3322.1|3316.1|3322.1|3316.1|3322.1|3316.1|3322.1|3316.1|1
1656323000000|2022-06-27 09:43:20|3321.9|3315.9|3320.9|3314.9|3321.9|3315.9|3320.9|3314.9|2
1656323020000|2022-06-27 09:43:40|3320.1|3314.1|3320.1|3314.1|3320.1|3314.1|3320.1|3314.1|1
1656323100000|2022-06-27 09:45:00|3319.9|3313.9|3320.1|3314.1|3320.1|3314.1|3319.9|3313.9|2
1656323120000|2022-06-27 09:45:20|3320.6|3314.6|3323.6|3317.6|3323.6|3317.6|3320.6|3314.6|2
1656323130000|2022-06-27 09:45:30|3323.4|3317.4|3322.9|3316.9|3323.4|3317.4|3322.9|3316.9|2
1656323140000|2022-06-27 09:45:40|3323.1|3317.1|3323.4|3317.4|3323.4|3317.4|3322.9|3316.9|3
1656323150000|2022-06-27 09:45:50|3323.1|3317.1|3323.1|3317.1|3323.1|3317.1|3323.1|3317.1|1
1656323160000|2022-06-27 09:46:00|3322.1|3316.1|3321.6|3315.6|3322.1|3316.1|3321.6|3315.6|3
1656323170000|2022-06-27 09:46:10|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|1
1656323180000|2022-06-27 09:46:20|3321.6|3315.6|3320.4|3314.4|3321.6|3315.6|3320.4|3314.4|5
1656323190000|2022-06-27 09:46:30|3320.9|3314.9|3320.9|3314.9|3321.4|3315.4|3320.9|3314.9|3
1656323240000|2022-06-27 09:47:20|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|1
1656323260000|2022-06-27 09:47:40|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|1
1656323290000|2022-06-27 09:48:10|3320.4|3314.4|3320.1|3314.1|3320.4|3314.4|3320.1|3314.1|2
1656323300000|2022-06-27 09:48:20|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|1
1656323310000|2022-06-27 09:48:30|3318.6|3312.6|3317.6|3311.6|3318.6|3312.6|3316.9|3310.9|7
1656323320000|2022-06-27 09:48:40|3317.4|3311.4|3317.1|3311.1|3317.4|3311.4|3317.1|3311.1|2
1656323390000|2022-06-27 09:49:50|3316.9|3310.9|3316.6|3310.6|3317.1|3311.1|3316.6|3310.6|4
1656323400000|2022-06-27 09:50:00|3315.6|3309.6|3313.3|3307.3|3315.6|3309.6|3313.3|3307.3|3
1656323410000|2022-06-27 09:50:10|3312.9|3306.9|3312.9|3306.9|3312.9|3306.9|3312.9|3306.9|1
1656323420000|2022-06-27 09:50:20|3312.3|3306.3|3311.9|3305.9|3312.3|3306.3|3311.9|3305.9|3
1656323430000|2022-06-27 09:50:30|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656323460000|2022-06-27 09:51:00|3311.6|3305.6|3311.6|3305.6|3311.6|3305.6|3311.6|3305.6|1
1656323470000|2022-06-27 09:51:10|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656323510000|2022-06-27 09:51:50|3311.1|3305.1|3309.6|3303.6|3311.1|3305.1|3309.6|3303.6|3
1656323530000|2022-06-27 09:52:10|3309.4|3303.4|3309.4|3303.4|3309.4|3303.4|3309.4|3303.4|1
1656323570000|2022-06-27 09:52:50|3309.1|3303.1|3309.1|3303.1|3309.1|3303.1|3309.1|3303.1|1
1656323660000|2022-06-27 09:54:20|3309.4|3303.4|3309.1|3303.1|3309.4|3303.4|3309.1|3303.1|2
1656323680000|2022-06-27 09:54:40|3308.9|3302.9|3308.9|3302.9|3308.9|3302.9|3308.9|3302.9|1
1656323700000|2022-06-27 09:55:00|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|1
1656323720000|2022-06-27 09:55:20|3308.9|3302.9|3312.6|3306.6|3312.9|3306.9|3308.9|3302.9|5
1656323740000|2022-06-27 09:55:40|3311.9|3305.9|3311.1|3305.1|3311.9|3305.9|3310.6|3304.6|4
1656323780000|2022-06-27 09:56:20|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656323800000|2022-06-27 09:56:40|3311.1|3305.1|3311.1|3305.1|3311.1|3305.1|3311.1|3305.1|1
1656323850000|2022-06-27 09:57:30|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656323860000|2022-06-27 09:57:40|3311.6|3305.6|3313.1|3307.1|3313.1|3307.1|3311.6|3305.6|4
1656323870000|2022-06-27 09:57:50|3312.9|3306.9|3310.1|3304.1|3313.1|3307.1|3310.1|3304.1|4
1656323890000|2022-06-27 09:58:10|3309.9|3303.9|3309.1|3303.1|3309.9|3303.9|3309.1|3303.1|5
1656323900000|2022-06-27 09:58:20|3308.9|3302.9|3307.9|3301.9|3308.9|3302.9|3307.9|3301.9|7
1656323910000|2022-06-27 09:58:30|3307.6|3301.6|3307.6|3301.6|3307.6|3301.6|3307.4|3301.4|5
1656323920000|2022-06-27 09:58:40|3307.4|3301.4|3307.1|3301.1|3307.4|3301.4|3307.1|3301.1|2
1656323940000|2022-06-27 09:59:00|3306.9|3300.9|3306.6|3300.6|3307.1|3301.1|3306.4|3300.4|8
1656323950000|2022-06-27 09:59:10|3306.4|3300.4|3306.6|3300.6|3306.6|3300.6|3306.4|3300.4|2
1656323970000|2022-06-27 09:59:30|3306.4|3300.4|3307.1|3301.1|3307.4|3301.4|3306.4|3300.4|14
1656323980000|2022-06-27 09:59:40|3306.9|3300.9|3306.9|3300.9|3306.9|3300.9|3306.9|3300.9|1
1656323990000|2022-06-27 09:59:50|3306.6|3300.6|3306.6|3300.6|3307.1|3301.1|3306.1|3300.1|7
1656324000000|2022-06-27 10:00:00|3306.4|3300.4|3310.1|3304.1|3310.1|3304.1|3306.4|3300.4|7
1656324010000|2022-06-27 10:00:10|3310.4|3304.4|3311.4|3305.4|3311.6|3305.6|3310.4|3304.4|3
1656324020000|2022-06-27 10:00:20|3311.6|3305.6|3311.6|3305.6|3311.6|3305.6|3311.6|3305.6|1
1656324050000|2022-06-27 10:00:50|3311.9|3305.9|3311.9|3305.9|3311.9|3305.9|3311.9|3305.9|1
1656324060000|2022-06-27 10:01:00|3311.4|3305.4|3310.4|3304.4|3311.4|3305.4|3309.9|3303.9|7
1656324070000|2022-06-27 10:01:10|3310.1|3304.1|3308.4|3302.4|3310.1|3304.1|3308.4|3302.4|3
1656324080000|2022-06-27 10:01:20|3307.9|3301.9|3307.4|3301.4|3308.4|3302.4|3307.4|3301.4|15
1656324090000|2022-06-27 10:01:30|3307.9|3301.9|3308.6|3302.6|3308.9|3302.9|3307.9|3301.9|7
1656324100000|2022-06-27 10:01:40|3307.6|3301.6|3308.6|3302.6|3308.9|3302.9|3307.6|3301.6|7
1656324110000|2022-06-27 10:01:50|3308.4|3302.4|3308.1|3302.1|3308.6|3302.6|3308.1|3302.1|5
1656324120000|2022-06-27 10:02:00|3307.6|3301.6|3306.4|3300.4|3307.6|3301.6|3305.9|3299.9|4
1656324130000|2022-06-27 10:02:10|3306.1|3300.1|3306.1|3300.1|3306.1|3300.1|3306.1|3300.1|1
1656324150000|2022-06-27 10:02:30|3305.9|3299.9|3305.1|3299.1|3305.9|3299.9|3305.1|3299.1|4
1656324160000|2022-06-27 10:02:40|3304.9|3298.9|3305.6|3299.6|3305.6|3299.6|3304.9|3298.9|3
1656324170000|2022-06-27 10:02:50|3305.9|3299.9|3306.4|3300.4|3306.4|3300.4|3305.9|3299.9|3
1656324190000|2022-06-27 10:03:10|3306.6|3300.6|3306.6|3300.6|3306.6|3300.6|3306.6|3300.6|1
1656324200000|2022-06-27 10:03:20|3307.1|3301.1|3308.9|3302.9|3308.9|3302.9|3307.1|3301.1|3
1656324210000|2022-06-27 10:03:30|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|1
1656324220000|2022-06-27 10:03:40|3308.4|3302.4|3308.4|3302.4|3308.4|3302.4|3308.4|3302.4|1
1656324250000|2022-06-27 10:04:10|3308.1|3302.1|3308.1|3302.1|3308.1|3302.1|3308.1|3302.1|1
1656324260000|2022-06-27 10:04:20|3308.6|3302.6|3310.1|3304.1|3310.1|3304.1|3308.6|3302.6|2
1656324300000|2022-06-27 10:05:00|3309.1|3303.1|3309.4|3303.4|3309.4|3303.4|3309.1|3303.1|2
1656324310000|2022-06-27 10:05:10|3309.1|3303.1|3308.6|3302.6|3309.1|3303.1|3308.6|3302.6|3
1656324360000|2022-06-27 10:06:00|3308.4|3302.4|3308.4|3302.4|3308.4|3302.4|3308.4|3302.4|1
1656324390000|2022-06-27 10:06:30|3308.6|3302.6|3308.4|3302.4|3308.6|3302.6|3308.4|3302.4|2
1656324410000|2022-06-27 10:06:50|3308.9|3302.9|3308.6|3302.6|3308.9|3302.9|3308.4|3302.4|3
1656324420000|2022-06-27 10:07:00|3309.1|3303.1|3312.4|3306.4|3312.4|3306.4|3309.1|3303.1|4
1656324470000|2022-06-27 10:07:50|3313.6|3307.6|3312.4|3306.4|3313.6|3307.6|3312.4|3306.4|3
1656324500000|2022-06-27 10:08:20|3312.1|3306.1|3312.1|3306.1|3312.1|3306.1|3312.1|3306.1|1
1656324520000|2022-06-27 10:08:40|3312.4|3306.4|3311.9|3305.9|3312.4|3306.4|3311.9|3305.9|2
1656324550000|2022-06-27 10:09:10|3311.6|3305.6|3311.6|3305.6|3311.6|3305.6|3311.6|3305.6|1
1656324570000|2022-06-27 10:09:30|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656324580000|2022-06-27 10:09:40|3311.1|3305.1|3311.4|3305.4|3311.4|3305.4|3311.1|3305.1|2
1656324600000|2022-06-27 10:10:00|3311.6|3305.6|3313.4|3307.4|3313.6|3307.6|3311.6|3305.6|3
1656324620000|2022-06-27 10:10:20|3313.1|3307.1|3313.1|3307.1|3313.1|3307.1|3313.1|3307.1|1
1656324630000|2022-06-27 10:10:30|3312.9|3306.9|3312.6|3306.6|3313.1|3307.1|3312.4|3306.4|7
1656324640000|2022-06-27 10:10:40|3312.1|3306.1|3311.4|3305.4|3312.4|3306.4|3311.4|3305.4|7
1656324660000|2022-06-27 10:11:00|3311.1|3305.1|3311.1|3305.1|3311.4|3305.4|3311.1|3305.1|3
1656324670000|2022-06-27 10:11:10|3310.6|3304.6|3308.9|3302.9|3310.6|3304.6|3308.9|3302.9|3
1656324680000|2022-06-27 10:11:20|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|1
1656324690000|2022-06-27 10:11:30|3308.4|3302.4|3309.4|3303.4|3309.9|3303.9|3308.4|3302.4|7
1656324700000|2022-06-27 10:11:40|3310.1|3304.1|3309.6|3303.6|3310.6|3304.6|3309.4|3303.4|7
1656324710000|2022-06-27 10:11:50|3309.1|3303.1|3311.6|3305.6|3311.6|3305.6|3308.9|3302.9|7
1656324720000|2022-06-27 10:12:00|3310.4|3304.4|3310.4|3304.4|3310.4|3304.4|3310.4|3304.4|1
1656324780000|2022-06-27 10:13:00|3310.1|3304.1|3310.1|3304.1|3310.1|3304.1|3310.1|3304.1|1
1656324790000|2022-06-27 10:13:10|3309.9|3303.9|3309.9|3303.9|3309.9|3303.9|3309.9|3303.9|1
1656324810000|2022-06-27 10:13:30|3310.1|3304.1|3310.4|3304.4|3310.4|3304.4|3310.1|3304.1|2
1656324830000|2022-06-27 10:13:50|3310.1|3304.1|3310.4|3304.4|3310.4|3304.4|3310.1|3304.1|2
1656324840000|2022-06-27 10:14:00|3309.9|3303.9|3309.9|3303.9|3309.9|3303.9|3309.9|3303.9|1
1656324870000|2022-06-27 10:14:30|3309.6|3303.6|3308.1|3302.1|3309.6|3303.6|3307.1|3301.1|5
1656324900000|2022-06-27 10:15:00|3308.6|3302.6|3309.4|3303.4|3309.6|3303.6|3308.6|3302.6|8
1656324910000|2022-06-27 10:15:10|3309.6|3303.6|3310.6|3304.6|3310.6|3304.6|3309.6|3303.6|3
1656324920000|2022-06-27 10:15:20|3310.9|3304.9|3311.1|3305.1|3311.1|3305.1|3310.6|3304.6|3
1656324930000|2022-06-27 10:15:30|3312.1|3306.1|3313.4|3307.4|3313.6|3307.6|3312.1|3306.1|3
1656324940000|2022-06-27 10:15:40|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|1
1656324950000|2022-06-27 10:15:50|3313.9|3307.9|3314.6|3308.6|3314.6|3308.6|3313.9|3307.9|2
1656324960000|2022-06-27 10:16:00|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|1
1656324980000|2022-06-27 10:16:20|3313.9|3307.9|3313.6|3307.6|3313.9|3307.9|3313.6|3307.6|2
1656324990000|2022-06-27 10:16:30|3313.9|3307.9|3313.1|3307.1|3313.9|3307.9|3313.1|3307.1|4
1656325000000|2022-06-27 10:16:40|3313.6|3307.6|3313.4|3307.4|3313.9|3307.9|3313.4|3307.4|4
1656325010000|2022-06-27 10:16:50|3313.6|3307.6|3313.9|3307.9|3313.9|3307.9|3313.6|3307.6|2
1656325050000|2022-06-27 10:17:30|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|3313.6|3307.6|1
1656325060000|2022-06-27 10:17:40|3313.9|3307.9|3313.6|3307.6|3313.9|3307.9|3313.6|3307.6|2
1656325070000|2022-06-27 10:17:50|3313.4|3307.4|3313.4|3307.4|3313.4|3307.4|3313.4|3307.4|1
1656325090000|2022-06-27 10:18:10|3313.1|3307.1|3313.6|3307.6|3313.6|3307.6|3313.1|3307.1|2
1656325100000|2022-06-27 10:18:20|3313.9|3307.9|3313.6|3307.6|3313.9|3307.9|3313.6|3307.6|2
1656325140000|2022-06-27 10:19:00|3313.9|3307.9|3315.4|3309.4|3315.6|3309.6|3313.6|3307.6|6
1656325150000|2022-06-27 10:19:10|3315.6|3309.6|3316.1|3310.1|3316.1|3310.1|3315.6|3309.6|2
1656325180000|2022-06-27 10:19:40|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|1
1656325200000|2022-06-27 10:20:00|3316.6|3310.6|3316.4|3310.4|3316.6|3310.6|3315.6|3309.6|5
1656325210000|2022-06-27 10:20:10|3316.6|3310.6|3316.9|3310.9|3316.9|3310.9|3316.6|3310.6|2
1656325220000|2022-06-27 10:20:20|3316.4|3310.4|3315.9|3309.9|3316.4|3310.4|3315.9|3309.9|3
1656325250000|2022-06-27 10:20:50|3316.4|3310.4|3317.1|3311.1|3317.1|3311.1|3316.4|3310.4|2
1656325300000|2022-06-27 10:21:40|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|1
1656325340000|2022-06-27 10:22:20|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656325360000|2022-06-27 10:22:40|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656325370000|2022-06-27 10:22:50|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|3316.9|3310.9|3
1656325380000|2022-06-27 10:23:00|3317.9|3311.9|3317.9|3311.9|3317.9|3311.9|3317.6|3311.6|3
1656325410000|2022-06-27 10:23:30|3317.6|3311.6|3317.4|3311.4|3317.9|3311.9|3317.1|3311.1|7
1656325420000|2022-06-27 10:23:40|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|1
1656325430000|2022-06-27 10:23:50|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|1
1656325440000|2022-06-27 10:24:00|3316.6|3310.6|3316.4|3310.4|3316.6|3310.6|3316.1|3310.1|4
1656325480000|2022-06-27 10:24:40|3316.6|3310.6|3317.4|3311.4|3317.9|3311.9|3316.6|3310.6|4
1656325490000|2022-06-27 10:24:50|3317.1|3311.1|3316.9|3310.9|3317.1|3311.1|3316.9|3310.9|2
1656325500000|2022-06-27 10:25:00|3317.1|3311.1|3316.9|3310.9|3317.1|3311.1|3316.9|3310.9|2
1656325510000|2022-06-27 10:25:10|3317.1|3311.1|3319.4|3313.4|3319.9|3313.9|3317.1|3311.1|10
1656325520000|2022-06-27 10:25:20|3319.1|3313.1|3319.4|3313.4|3319.4|3313.4|3319.1|3313.1|18
1656325530000|2022-06-27 10:25:30|3319.1|3313.1|3319.9|3313.9|3319.9|3313.9|3319.1|3313.1|16
1656325540000|2022-06-27 10:25:40|3319.6|3313.6|3319.1|3313.1|3319.9|3313.9|3319.1|3313.1|15
1656325550000|2022-06-27 10:25:50|3318.9|3312.9|3318.6|3312.6|3319.1|3313.1|3318.6|3312.6|4
1656325560000|2022-06-27 10:26:00|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|1
1656325580000|2022-06-27 10:26:20|3317.9|3311.9|3316.9|3310.9|3317.9|3311.9|3316.9|3310.9|2
1656325620000|2022-06-27 10:27:00|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|1
1656325630000|2022-06-27 10:27:10|3317.4|3311.4|3316.9|3310.9|3317.6|3311.6|3316.9|3310.9|6
1656325640000|2022-06-27 10:27:20|3317.1|3311.1|3317.1|3311.1|3317.4|3311.4|3316.9|3310.9|9
1656325650000|2022-06-27 10:27:30|3316.9|3310.9|3317.1|3311.1|3318.1|3312.1|3316.9|3310.9|14
1656325660000|2022-06-27 10:27:40|3316.9|3310.9|3317.1|3311.1|3317.1|3311.1|3316.9|3310.9|8
1656325670000|2022-06-27 10:27:50|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656325680000|2022-06-27 10:28:00|3317.1|3311.1|3316.9|3310.9|3317.1|3311.1|3316.9|3310.9|4
1656325690000|2022-06-27 10:28:10|3317.1|3311.1|3316.9|3310.9|3317.1|3311.1|3316.9|3310.9|2
1656325710000|2022-06-27 10:28:30|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656325730000|2022-06-27 10:28:50|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|1
1656325750000|2022-06-27 10:29:10|3316.6|3310.6|3317.9|3311.9|3318.1|3312.1|3316.6|3310.6|4
1656325760000|2022-06-27 10:29:20|3317.6|3311.6|3317.9|3311.9|3317.9|3311.9|3317.6|3311.6|2
1656325770000|2022-06-27 10:29:30|3318.1|3312.1|3317.9|3311.9|3318.1|3312.1|3317.9|3311.9|4
1656325780000|2022-06-27 10:29:40|3318.1|3312.1|3317.9|3311.9|3318.1|3312.1|3317.9|3311.9|2
1656325790000|2022-06-27 10:29:50|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|1
1656325800000|2022-06-27 10:30:00|3318.1|3312.1|3321.1|3315.1|3321.1|3315.1|3318.1|3312.1|4
1656325810000|2022-06-27 10:30:10|3321.4|3315.4|3321.4|3315.4|3322.4|3316.4|3321.4|3315.4|6
1656325830000|2022-06-27 10:30:30|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|1
1656325840000|2022-06-27 10:30:40|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|1
1656325850000|2022-06-27 10:30:50|3322.4|3316.4|3325.6|3319.6|3325.6|3319.6|3322.4|3316.4|3
1656325860000|2022-06-27 10:31:00|3325.4|3319.4|3325.1|3319.1|3325.4|3319.4|3325.1|3319.1|2
1656325890000|2022-06-27 10:31:30|3325.6|3319.6|3325.6|3319.6|3325.6|3319.6|3325.6|3319.6|1
1656325970000|2022-06-27 10:32:50|3325.4|3319.4|3323.6|3317.6|3325.4|3319.4|3323.6|3317.6|4
1656325980000|2022-06-27 10:33:00|3323.4|3317.4|3323.4|3317.4|3323.6|3317.6|3323.4|3317.4|3
1656325990000|2022-06-27 10:33:10|3322.6|3316.6|3320.9|3314.9|3322.6|3316.6|3320.9|3314.9|2
1656326000000|2022-06-27 10:33:20|3320.1|3314.1|3320.1|3314.1|3320.1|3314.1|3319.9|3313.9|3
1656326030000|2022-06-27 10:33:50|3320.6|3314.6|3321.4|3315.4|3321.4|3315.4|3320.6|3314.6|3
1656326060000|2022-06-27 10:34:20|3321.1|3315.1|3318.9|3312.9|3321.1|3315.1|3318.9|3312.9|10
1656326070000|2022-06-27 10:34:30|3318.5|3312.5|3318|3312|3318.5|3312.5|3318|3312|3
1656326080000|2022-06-27 10:34:40|3317.6|3311.6|3318.9|3312.9|3318.9|3312.9|3317.6|3311.6|3
1656326090000|2022-06-27 10:34:50|3319.1|3313.1|3319.1|3313.1|3319.1|3313.1|3319.1|3313.1|1
1656326120000|2022-06-27 10:35:20|3318.9|3312.9|3318.4|3312.4|3318.9|3312.9|3318.4|3312.4|3
1656326140000|2022-06-27 10:35:40|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|3318.1|3312.1|1
1656326150000|2022-06-27 10:35:50|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|1
1656326170000|2022-06-27 10:36:10|3318.1|3312.1|3317.6|3311.6|3318.1|3312.1|3317.6|3311.6|2
1656326180000|2022-06-27 10:36:20|3317.4|3311.4|3316.4|3310.4|3317.4|3311.4|3316.4|3310.4|4
1656326210000|2022-06-27 10:36:50|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656326230000|2022-06-27 10:37:10|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656326240000|2022-06-27 10:37:20|3318.1|3312.1|3318.9|3312.9|3318.9|3312.9|3318.1|3312.1|4
1656326250000|2022-06-27 10:37:30|3319.1|3313.1|3320.6|3314.6|3320.6|3314.6|3319.1|3313.1|2
1656326260000|2022-06-27 10:37:40|3320.9|3314.9|3321.1|3315.1|3321.4|3315.4|3320.6|3314.6|5
1656326270000|2022-06-27 10:37:50|3321.3|3315.3|3320.9|3314.9|3321.3|3315.3|3320.9|3314.9|4
1656326280000|2022-06-27 10:38:00|3320.1|3314.1|3321.4|3315.4|3321.4|3315.4|3320.1|3314.1|3
1656326300000|2022-06-27 10:38:20|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|3321.1|3315.1|1
1656326310000|2022-06-27 10:38:30|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|1
1656326320000|2022-06-27 10:38:40|3320.6|3314.6|3320.6|3314.6|3320.6|3314.6|3320.6|3314.6|1
1656326330000|2022-06-27 10:38:50|3320.9|3314.9|3320.6|3314.6|3320.9|3314.9|3320.6|3314.6|2
1656326340000|2022-06-27 10:39:00|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|1
1656326350000|2022-06-27 10:39:10|3321.6|3315.6|3321.9|3315.9|3322.4|3316.4|3321.6|3315.6|3
1656326360000|2022-06-27 10:39:20|3322.4|3316.4|3324.4|3318.4|3325.4|3319.4|3321.9|3315.9|7
1656326380000|2022-06-27 10:39:40|3324.6|3318.6|3324.4|3318.4|3324.6|3318.6|3324.4|3318.4|4
1656326390000|2022-06-27 10:39:50|3324.6|3318.6|3324.6|3318.6|3324.6|3318.6|3324.6|3318.6|1
1656326400000|2022-06-27 10:40:00|3325.4|3319.4|3325.6|3319.6|3325.9|3319.9|3325.1|3319.1|6
1656326430000|2022-06-27 10:40:30|3325.9|3319.9|3326.1|3320.1|3326.1|3320.1|3325.9|3319.9|6
1656326440000|2022-06-27 10:40:40|3325.9|3319.9|3326.9|3320.9|3326.9|3320.9|3325.9|3319.9|3
1656326460000|2022-06-27 10:41:00|3327.1|3321.1|3329.4|3323.4|3331.4|3325.4|3326.9|3320.9|6
1656326480000|2022-06-27 10:41:20|3328.9|3322.9|3328.8|3322.8|3329.1|3323.1|3326.9|3320.9|12
1656326490000|2022-06-27 10:41:30|3328.4|3322.4|3328.6|3322.6|3329.1|3323.1|3327.6|3321.6|7
1656326500000|2022-06-27 10:41:40|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|1
1656326510000|2022-06-27 10:41:50|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|1
1656326520000|2022-06-27 10:42:00|3330.6|3324.6|3329.4|3323.4|3330.6|3324.6|3329.4|3323.4|3
1656326530000|2022-06-27 10:42:10|3329.1|3323.1|3329.1|3323.1|3329.1|3323.1|3329.1|3323.1|1
1656326540000|2022-06-27 10:42:20|3328.9|3322.9|3328.6|3322.6|3328.9|3322.9|3328.6|3322.6|2
1656326550000|2022-06-27 10:42:30|3328.4|3322.4|3328.4|3322.4|3328.4|3322.4|3328.4|3322.4|1
1656326560000|2022-06-27 10:42:40|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|1
1656326570000|2022-06-27 10:42:50|3328.4|3322.4|3328.1|3322.1|3328.4|3322.4|3328.1|3322.1|2
1656326580000|2022-06-27 10:43:00|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|1
1656326590000|2022-06-27 10:43:10|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|1
1656326600000|2022-06-27 10:43:20|3327.4|3321.4|3328.9|3322.9|3329.6|3323.6|3327.4|3321.4|5
1656326620000|2022-06-27 10:43:40|3329.1|3323.1|3328.9|3322.9|3329.1|3323.1|3328.6|3322.6|6
1656326630000|2022-06-27 10:43:50|3329.1|3323.1|3328.6|3322.6|3329.1|3323.1|3328.6|3322.6|2
1656326640000|2022-06-27 10:44:00|3328.9|3322.9|3328.4|3322.4|3328.9|3322.9|3328.4|3322.4|2
1656326650000|2022-06-27 10:44:10|3328.1|3322.1|3327.9|3321.9|3328.1|3322.1|3327.9|3321.9|2
1656326660000|2022-06-27 10:44:20|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|1
1656326680000|2022-06-27 10:44:40|3327.4|3321.4|3327.4|3321.4|3327.4|3321.4|3327.4|3321.4|1
1656326690000|2022-06-27 10:44:50|3327.9|3321.9|3329.6|3323.6|3329.6|3323.6|3327.9|3321.9|2
1656326700000|2022-06-27 10:45:00|3329.9|3323.9|3328.9|3322.9|3329.9|3323.9|3328.9|3322.9|3
1656326710000|2022-06-27 10:45:10|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|1
1656326730000|2022-06-27 10:45:30|3329.9|3323.9|3329.6|3323.6|3329.9|3323.9|3329.6|3323.6|3
1656326740000|2022-06-27 10:45:40|3329.4|3323.4|3329.1|3323.1|3329.4|3323.4|3329.1|3323.1|4
1656326750000|2022-06-27 10:45:50|3329.4|3323.4|3332.1|3326.1|3332.1|3326.1|3329.4|3323.4|4
1656326760000|2022-06-27 10:46:00|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|1
1656326790000|2022-06-27 10:46:30|3332.1|3326.1|3333.4|3327.4|3333.4|3327.4|3331.9|3325.9|4
1656326800000|2022-06-27 10:46:40|3333.5|3327.5|3337.6|3331.6|3337.6|3331.6|3333.5|3327.5|3
1656326820000|2022-06-27 10:47:00|3336.4|3330.4|3335.6|3329.6|3336.4|3330.4|3335.6|3329.6|2
1656326830000|2022-06-27 10:47:10|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|1
1656326850000|2022-06-27 10:47:30|3334.9|3328.9|3334.6|3328.6|3334.9|3328.9|3334.6|3328.6|2
1656326860000|2022-06-27 10:47:40|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.4|3328.4|3
1656326880000|2022-06-27 10:48:00|3335.1|3329.1|3334.4|3328.4|3335.1|3329.1|3334.4|3328.4|2
1656326900000|2022-06-27 10:48:20|3334.1|3328.1|3333.1|3327.1|3334.1|3328.1|3333.1|3327.1|4
1656326910000|2022-06-27 10:48:30|3332.9|3326.9|3328.9|3322.9|3332.9|3326.9|3328.9|3322.9|6
1656326920000|2022-06-27 10:48:40|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|1
1656326930000|2022-06-27 10:48:50|3328.1|3322.1|3326.9|3320.9|3328.1|3322.1|3326.9|3320.9|3
1656326950000|2022-06-27 10:49:10|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|1
1656326970000|2022-06-27 10:49:30|3326.4|3320.4|3327.5|3321.5|3327.5|3321.5|3324.4|3318.4|4
1656326990000|2022-06-27 10:49:50|3327.1|3321.1|3326.6|3320.6|3327.1|3321.1|3326.6|3320.6|5
1656327000000|2022-06-27 10:50:00|3327.4|3321.4|3327.6|3321.6|3327.6|3321.6|3327.1|3321.1|4
1656327020000|2022-06-27 10:50:20|3327.4|3321.4|3326.6|3320.6|3327.9|3321.9|3326.6|3320.6|4
1656327030000|2022-06-27 10:50:30|3325.9|3319.9|3324.1|3318.1|3325.9|3319.9|3324.1|3318.1|3
1656327040000|2022-06-27 10:50:40|3323.9|3317.9|3323.9|3317.9|3323.9|3317.9|3323.9|3317.9|1
1656327060000|2022-06-27 10:51:00|3323.6|3317.6|3323.4|3317.4|3323.6|3317.6|3323.4|3317.4|2
1656327070000|2022-06-27 10:51:10|3323.1|3317.1|3322.9|3316.9|3323.1|3317.1|3322.9|3316.9|2
1656327080000|2022-06-27 10:51:20|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|1
1656327090000|2022-06-27 10:51:30|3322.4|3316.4|3322.4|3316.4|3322.4|3316.4|3322.4|3316.4|1
1656327100000|2022-06-27 10:51:40|3322.1|3316.1|3321.4|3315.4|3322.1|3316.1|3321.4|3315.4|2
1656327110000|2022-06-27 10:51:50|3320.6|3314.6|3325.4|3319.4|3325.4|3319.4|3320.6|3314.6|4
1656327120000|2022-06-27 10:52:00|3325.6|3319.6|3326.6|3320.6|3326.6|3320.6|3325.6|3319.6|2
1656327130000|2022-06-27 10:52:10|3326.9|3320.9|3326.6|3320.6|3326.9|3320.9|3326.6|3320.6|2
1656327140000|2022-06-27 10:52:20|3326.9|3320.9|3328.4|3322.4|3328.4|3322.4|3326.9|3320.9|2
1656327170000|2022-06-27 10:52:50|3328.1|3322.1|3327.9|3321.9|3328.1|3322.1|3327.9|3321.9|2
1656327190000|2022-06-27 10:53:10|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|1
1656327200000|2022-06-27 10:53:20|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|1
1656327210000|2022-06-27 10:53:30|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|3327.6|3321.6|1
1656327220000|2022-06-27 10:53:40|3327.4|3321.4|3327.4|3321.4|3327.4|3321.4|3327.4|3321.4|1
1656327230000|2022-06-27 10:53:50|3327.1|3321.1|3327.1|3321.1|3327.1|3321.1|3327.1|3321.1|1
1656327240000|2022-06-27 10:54:00|3326.9|3320.9|3326.9|3320.9|3326.9|3320.9|3326.9|3320.9|1
1656327250000|2022-06-27 10:54:10|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|1
1656327260000|2022-06-27 10:54:20|3326.4|3320.4|3325.6|3319.6|3326.4|3320.4|3325.6|3319.6|3
1656327270000|2022-06-27 10:54:30|3324.9|3318.9|3323.4|3317.4|3324.9|3318.9|3323.4|3317.4|4
1656327280000|2022-06-27 10:54:40|3323.1|3317.1|3322.9|3316.9|3323.1|3317.1|3322.9|3316.9|2
1656327320000|2022-06-27 10:55:20|3323.1|3317.1|3322.9|3316.9|3323.1|3317.1|3322.9|3316.9|2
1656327370000|2022-06-27 10:56:10|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|1
1656327420000|2022-06-27 10:57:00|3322.9|3316.9|3323.1|3317.1|3323.1|3317.1|3322.9|3316.9|2
1656327440000|2022-06-27 10:57:20|3322.4|3316.4|3321.8|3315.8|3322.4|3316.4|3321.8|3315.8|2
1656327450000|2022-06-27 10:57:30|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|1
1656327490000|2022-06-27 10:58:10|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|1
1656327530000|2022-06-27 10:58:50|3322.4|3316.4|3322.4|3316.4|3322.4|3316.4|3322.4|3316.4|1
1656327540000|2022-06-27 10:59:00|3322.1|3316.1|3321.6|3315.6|3322.1|3316.1|3321.6|3315.6|3
1656327550000|2022-06-27 10:59:10|3321.4|3315.4|3321.1|3315.1|3321.4|3315.4|3321.1|3315.1|2
1656327590000|2022-06-27 10:59:50|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|3320.9|3314.9|1
1656327600000|2022-06-27 11:00:00|3321.4|3315.4|3321.4|3315.4|3321.4|3315.4|3321.4|3315.4|1
1656327610000|2022-06-27 11:00:10|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|1
1656327630000|2022-06-27 11:00:30|3321.9|3315.9|3322.1|3316.1|3322.4|3316.4|3321.9|3315.9|4
1656327640000|2022-06-27 11:00:40|3322.6|3316.6|3322.1|3316.1|3322.6|3316.6|3322.1|3316.1|2
1656327650000|2022-06-27 11:00:50|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|3322.6|3316.6|1
1656327660000|2022-06-27 11:01:00|3322.4|3316.4|3321.9|3315.9|3322.4|3316.4|3321.9|3315.9|3
1656327710000|2022-06-27 11:01:50|3322.1|3316.1|3322.4|3316.4|3322.4|3316.4|3322.1|3316.1|2
1656327750000|2022-06-27 11:02:30|3322.1|3316.1|3322.1|3316.1|3322.1|3316.1|3322.1|3316.1|1
1656327780000|2022-06-27 11:03:00|3321.4|3315.4|3320.1|3314.1|3321.4|3315.4|3320.1|3314.1|4
1656327810000|2022-06-27 11:03:30|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|1
1656327830000|2022-06-27 11:03:50|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|1
1656327900000|2022-06-27 11:05:00|3319.1|3313.1|3317.1|3311.1|3319.1|3313.1|3316.9|3310.9|4
1656328010000|2022-06-27 11:06:50|3317.4|3311.4|3317.4|3311.4|3317.4|3311.4|3317.4|3311.4|1
1656328020000|2022-06-27 11:07:00|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|3320.4|3314.4|1
1656328040000|2022-06-27 11:07:20|3320.6|3314.6|3321.4|3315.4|3321.4|3315.4|3320.6|3314.6|2
1656328050000|2022-06-27 11:07:30|3321.6|3315.6|3323.6|3317.6|3323.6|3317.6|3321.6|3315.6|5
1656328060000|2022-06-27 11:07:40|3323.9|3317.9|3324.9|3318.9|3324.9|3318.9|3323.9|3317.9|2
1656328070000|2022-06-27 11:07:50|3325.1|3319.1|3324.9|3318.9|3325.1|3319.1|3324.9|3318.9|2
1656328080000|2022-06-27 11:08:00|3325.1|3319.1|3325.4|3319.4|3325.4|3319.4|3325.1|3319.1|4
1656328100000|2022-06-27 11:08:20|3325.6|3319.6|3329.1|3323.1|3329.6|3323.6|3325.6|3319.6|4
1656328110000|2022-06-27 11:08:30|3329.4|3323.4|3328.1|3322.1|3329.9|3323.9|3328.1|3322.1|9
1656328180000|2022-06-27 11:09:40|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|1
1656328190000|2022-06-27 11:09:50|3325.9|3319.9|3325.9|3319.9|3326.4|3320.4|3325.9|3319.9|4
1656328200000|2022-06-27 11:10:00|3325.4|3319.4|3328.9|3322.9|3328.9|3322.9|3324.6|3318.6|8
1656328210000|2022-06-27 11:10:10|3329.4|3323.4|3329.6|3323.6|3329.6|3323.6|3329.1|3323.1|3
1656328220000|2022-06-27 11:10:20|3329.4|3323.4|3330.1|3324.1|3330.6|3324.6|3329.4|3323.4|9
1656328230000|2022-06-27 11:10:30|3329.9|3323.9|3330.1|3324.1|3330.4|3324.4|3329.6|3323.6|9
1656328250000|2022-06-27 11:10:50|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|1
1656328260000|2022-06-27 11:11:00|3330.6|3324.6|3330.6|3324.6|3330.6|3324.6|3330.6|3324.6|1
1656328270000|2022-06-27 11:11:10|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.1|3324.1|3
1656328280000|2022-06-27 11:11:20|3330.1|3324.1|3329.9|3323.9|3330.4|3324.4|3329.9|3323.9|6
1656328290000|2022-06-27 11:11:30|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3329.6|3323.6|5
1656328300000|2022-06-27 11:11:40|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|3329.6|3323.6|8
1656328320000|2022-06-27 11:12:00|3329.9|3323.9|3329.9|3323.9|3330.1|3324.1|3329.6|3323.6|5
1656328330000|2022-06-27 11:12:10|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|1
1656328410000|2022-06-27 11:13:30|3329.4|3323.4|3328.4|3322.4|3329.4|3323.4|3328.4|3322.4|4
1656328420000|2022-06-27 11:13:40|3328.1|3322.1|3327.9|3321.9|3328.1|3322.1|3327.9|3321.9|2
1656328430000|2022-06-27 11:13:50|3328.1|3322.1|3327.9|3321.9|3328.4|3322.4|3327.9|3321.9|11
1656328440000|2022-06-27 11:14:00|3328.1|3322.1|3327.4|3321.4|3328.1|3322.1|3327.4|3321.4|6
1656328460000|2022-06-27 11:14:20|3327.1|3321.1|3326.9|3320.9|3327.1|3321.1|3326.9|3320.9|2
1656328470000|2022-06-27 11:14:30|3326.6|3320.6|3326.9|3320.9|3327.1|3321.1|3326.6|3320.6|4
1656328490000|2022-06-27 11:14:50|3326.6|3320.6|3326.4|3320.4|3326.6|3320.6|3325.9|3319.9|7
1656328500000|2022-06-27 11:15:00|3326.1|3320.1|3325.1|3319.1|3326.1|3320.1|3324.9|3318.9|3
1656328520000|2022-06-27 11:15:20|3324.9|3318.9|3324.6|3318.6|3324.9|3318.9|3323.6|3317.6|7
1656328530000|2022-06-27 11:15:30|3324.9|3318.9|3324.9|3318.9|3325.1|3319.1|3324.9|3318.9|3
1656328550000|2022-06-27 11:15:50|3325.1|3319.1|3325.1|3319.1|3325.4|3319.4|3325.1|3319.1|3
1656328560000|2022-06-27 11:16:00|3324.9|3318.9|3324.1|3318.1|3324.9|3318.9|3324.1|3318.1|4
1656328570000|2022-06-27 11:16:10|3323.9|3317.9|3324.1|3318.1|3324.1|3318.1|3323.9|3317.9|4
1656328580000|2022-06-27 11:16:20|3323.9|3317.9|3324.1|3318.1|3324.1|3318.1|3323.9|3317.9|2
1656328590000|2022-06-27 11:16:30|3323.4|3317.4|3323.9|3317.9|3323.9|3317.9|3323.1|3317.1|5
1656328600000|2022-06-27 11:16:40|3324.8|3318.8|3325.6|3319.6|3325.6|3319.6|3324.8|3318.8|6
1656328610000|2022-06-27 11:16:50|3324.9|3318.9|3324.6|3318.6|3324.9|3318.9|3324.6|3318.6|2
1656328620000|2022-06-27 11:17:00|3324.9|3318.9|3324.9|3318.9|3324.9|3318.9|3324.9|3318.9|1
1656328670000|2022-06-27 11:17:50|3324.6|3318.6|3324.6|3318.6|3324.9|3318.9|3324.6|3318.6|3
1656328700000|2022-06-27 11:18:20|3324.9|3318.9|3325.1|3319.1|3325.1|3319.1|3324.9|3318.9|2
1656328770000|2022-06-27 11:19:30|3325.4|3319.4|3325.4|3319.4|3325.4|3319.4|3325.4|3319.4|1
1656328780000|2022-06-27 11:19:40|3325.9|3319.9|3328.1|3322.1|3328.4|3322.4|3325.9|3319.9|5
1656328800000|2022-06-27 11:20:00|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|1
1656328820000|2022-06-27 11:20:20|3327.6|3321.6|3327.1|3321.1|3327.6|3321.6|3327.1|3321.1|3
1656328830000|2022-06-27 11:20:30|3326.4|3320.4|3326.1|3320.1|3326.4|3320.4|3326.1|3320.1|2
1656328840000|2022-06-27 11:20:40|3325.9|3319.9|3325.9|3319.9|3325.9|3319.9|3325.9|3319.9|1
1656328880000|2022-06-27 11:21:20|3327.1|3321.1|3328.6|3322.6|3328.9|3322.9|3327.1|3321.1|4
1656328900000|2022-06-27 11:21:40|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|1
1656328910000|2022-06-27 11:21:50|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|1
1656329010000|2022-06-27 11:23:30|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|1
1656329020000|2022-06-27 11:23:40|3329.1|3323.1|3332.1|3326.1|3332.1|3326.1|3329.1|3323.1|2
1656329030000|2022-06-27 11:23:50|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656329040000|2022-06-27 11:24:00|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|1
1656329050000|2022-06-27 11:24:10|3332.6|3326.6|3331.6|3325.6|3332.6|3326.6|3331.6|3325.6|3
1656329090000|2022-06-27 11:24:50|3331.9|3325.9|3332.1|3326.1|3332.9|3326.9|3331.9|3325.9|9
1656329100000|2022-06-27 11:25:00|3333.1|3327.1|3336.9|3330.9|3336.9|3330.9|3333.1|3327.1|6
1656329130000|2022-06-27 11:25:30|3336.6|3330.6|3332.1|3326.1|3336.6|3330.6|3332.1|3326.1|11
1656329140000|2022-06-27 11:25:40|3331.9|3325.9|3330.6|3324.6|3331.9|3325.9|3330.6|3324.6|2
1656329150000|2022-06-27 11:25:50|3330.1|3324.1|3329.4|3323.4|3330.1|3324.1|3329.4|3323.4|4
1656329160000|2022-06-27 11:26:00|3329.9|3323.9|3330.1|3324.1|3330.1|3324.1|3329.9|3323.9|2
1656329180000|2022-06-27 11:26:20|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|1
1656329200000|2022-06-27 11:26:40|3330.1|3324.1|3329.9|3323.9|3330.4|3324.4|3329.9|3323.9|4
1656329210000|2022-06-27 11:26:50|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|1
1656329220000|2022-06-27 11:27:00|3329.4|3323.4|3329.1|3323.1|3329.4|3323.4|3329.1|3323.1|2
1656329340000|2022-06-27 11:29:00|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|3328.9|3322.9|1
1656329350000|2022-06-27 11:29:10|3328.6|3322.6|3328.9|3322.9|3328.9|3322.9|3328.6|3322.6|4
1656329360000|2022-06-27 11:29:20|3330.4|3324.4|3329.4|3323.4|3330.4|3324.4|3329.4|3323.4|3
1656329440000|2022-06-27 11:30:40|3330.1|3324.1|3332.6|3326.6|3332.6|3326.6|3330.1|3324.1|2
1656329450000|2022-06-27 11:30:50|3332.9|3326.9|3333.4|3327.4|3333.4|3327.4|3332.9|3326.9|10
1656329460000|2022-06-27 11:31:00|3333.6|3327.6|3333.4|3327.4|3334.4|3328.4|3332.4|3326.4|8
1656329470000|2022-06-27 11:31:10|3333.1|3327.1|3332.1|3326.1|3333.1|3327.1|3332.1|3326.1|2
1656329490000|2022-06-27 11:31:30|3332.4|3326.4|3332.9|3326.9|3333.6|3327.6|3332.4|3326.4|4
1656329500000|2022-06-27 11:31:40|3333.1|3327.1|3333.1|3327.1|3333.9|3327.9|3332.9|3326.9|8
1656329520000|2022-06-27 11:32:00|3333.4|3327.4|3333.6|3327.6|3333.6|3327.6|3333.4|3327.4|2
1656329530000|2022-06-27 11:32:10|3333.9|3327.9|3333.9|3327.9|3334.1|3328.1|3333.1|3327.1|7
1656329550000|2022-06-27 11:32:30|3333.6|3327.6|3333.4|3327.4|3333.6|3327.6|3333.4|3327.4|4
1656329560000|2022-06-27 11:32:40|3333.1|3327.1|3333.1|3327.1|3333.9|3327.9|3332.9|3326.9|8
1656329580000|2022-06-27 11:33:00|3333.4|3327.4|3333.4|3327.4|3333.4|3327.4|3333.4|3327.4|1
1656329590000|2022-06-27 11:33:10|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|1
1656329610000|2022-06-27 11:33:30|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|1
1656329620000|2022-06-27 11:33:40|3333.6|3327.6|3333.9|3327.9|3333.9|3327.9|3333.6|3327.6|2
1656329630000|2022-06-27 11:33:50|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|1
1656329650000|2022-06-27 11:34:10|3334.4|3328.4|3336.1|3330.1|3336.1|3330.1|3334.4|3328.4|2
1656329660000|2022-06-27 11:34:20|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|1
1656329680000|2022-06-27 11:34:40|3336.6|3330.6|3340.6|3334.6|3340.9|3334.9|3336.6|3330.6|4
1656329690000|2022-06-27 11:34:50|3340.9|3334.9|3338.1|3332.1|3341.1|3335.1|3338.1|3332.1|4
1656329700000|2022-06-27 11:35:00|3338.4|3332.4|3338.6|3332.6|3338.9|3332.9|3338.4|3332.4|3
1656329710000|2022-06-27 11:35:10|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656329750000|2022-06-27 11:35:50|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.6|3331.6|3
1656329760000|2022-06-27 11:36:00|3336.9|3330.9|3333.4|3327.4|3336.9|3330.9|3333.4|3327.4|12
1656329770000|2022-06-27 11:36:10|3332.9|3326.9|3332.4|3326.4|3332.9|3326.9|3332.4|3326.4|3
1656329780000|2022-06-27 11:36:20|3331.6|3325.6|3331.9|3325.9|3331.9|3325.9|3331.6|3325.6|2
1656329810000|2022-06-27 11:36:50|3332.4|3326.4|3336.9|3330.9|3336.9|3330.9|3332.4|3326.4|2
1656329820000|2022-06-27 11:37:00|3336|3330|3333.4|3327.4|3336|3330|3333.4|3327.4|6
1656329830000|2022-06-27 11:37:10|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|1
1656329850000|2022-06-27 11:37:30|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|1
1656329860000|2022-06-27 11:37:40|3334.4|3328.4|3335.1|3329.1|3335.1|3329.1|3334.4|3328.4|2
1656329870000|2022-06-27 11:37:50|3336.9|3330.9|3336.9|3330.9|3337.1|3331.1|3336.9|3330.9|3
1656329880000|2022-06-27 11:38:00|3337.1|3331.1|3337.1|3331.1|3338.1|3332.1|3337.1|3331.1|5
1656329890000|2022-06-27 11:38:10|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|1
1656329900000|2022-06-27 11:38:20|3336.9|3330.9|3336.6|3330.6|3336.9|3330.9|3336.6|3330.6|2
1656329910000|2022-06-27 11:38:30|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|1
1656329920000|2022-06-27 11:38:40|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|1
1656329940000|2022-06-27 11:39:00|3336.9|3330.9|3334.6|3328.6|3339.1|3333.1|3334.6|3328.6|9
1656329950000|2022-06-27 11:39:10|3334.9|3328.9|3335.1|3329.1|3336.4|3330.4|3334.6|3328.6|5
1656329960000|2022-06-27 11:39:20|3336.4|3330.4|3336.4|3330.4|3336.9|3330.9|3336.4|3330.4|3
1656330000000|2022-06-27 11:40:00|3336.6|3330.6|3339.4|3333.4|3339.4|3333.4|3336.6|3330.6|9
1656330030000|2022-06-27 11:40:30|3339.9|3333.9|3340.1|3334.1|3340.6|3334.6|3339.9|3333.9|4
1656330040000|2022-06-27 11:40:40|3340.4|3334.4|3339.1|3333.1|3340.4|3334.4|3339.1|3333.1|3
1656330060000|2022-06-27 11:41:00|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.6|3332.6|2
1656330070000|2022-06-27 11:41:10|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656330080000|2022-06-27 11:41:20|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|1
1656330110000|2022-06-27 11:41:50|3338.9|3332.9|3338.4|3332.4|3338.9|3332.9|3338.1|3332.1|4
1656330120000|2022-06-27 11:42:00|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|1
1656330130000|2022-06-27 11:42:10|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|1
1656330160000|2022-06-27 11:42:40|3339.1|3333.1|3339.4|3333.4|3339.4|3333.4|3339.1|3333.1|2
1656330170000|2022-06-27 11:42:50|3341.1|3335.1|3341.4|3335.4|3341.4|3335.4|3340.9|3334.9|4
1656330180000|2022-06-27 11:43:00|3341.1|3335.1|3340.6|3334.6|3341.1|3335.1|3340.6|3334.6|3
1656330200000|2022-06-27 11:43:20|3340.9|3334.9|3341.8|3335.8|3341.8|3335.8|3340.9|3334.9|3
1656330210000|2022-06-27 11:43:30|3343|3337|3345.4|3339.4|3345.4|3339.4|3343|3337|4
1656330230000|2022-06-27 11:43:50|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.1|3338.1|4
1656330250000|2022-06-27 11:44:10|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656330260000|2022-06-27 11:44:20|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656330290000|2022-06-27 11:44:50|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656330360000|2022-06-27 11:46:00|3344.4|3338.4|3343.9|3337.9|3344.4|3338.4|3343.6|3337.6|6
1656330370000|2022-06-27 11:46:10|3343.6|3337.6|3343.4|3337.4|3343.6|3337.6|3343.4|3337.4|2
1656330420000|2022-06-27 11:47:00|3343.6|3337.6|3343.1|3337.1|3343.6|3337.6|3343.1|3337.1|4
1656330430000|2022-06-27 11:47:10|3343.4|3337.4|3347.6|3341.6|3348.1|3342.1|3343.4|3337.4|5
1656330440000|2022-06-27 11:47:20|3347.4|3341.4|3346.6|3340.6|3347.4|3341.4|3346.1|3340.1|5
1656330460000|2022-06-27 11:47:40|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656330480000|2022-06-27 11:48:00|3346.6|3340.6|3345.6|3339.6|3346.6|3340.6|3341.1|3335.1|13
1656330490000|2022-06-27 11:48:10|3347.6|3341.6|3345.3|3339.3|3347.6|3341.6|3343.9|3337.9|7
1656330500000|2022-06-27 11:48:20|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656330520000|2022-06-27 11:48:40|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656330530000|2022-06-27 11:48:50|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|2
1656330540000|2022-06-27 11:49:00|3344.4|3338.4|3341.6|3335.6|3344.4|3338.4|3341.4|3335.4|7
1656330550000|2022-06-27 11:49:10|3341.9|3335.9|3341.6|3335.6|3341.9|3335.9|3341.6|3335.6|2
1656330560000|2022-06-27 11:49:20|3341.4|3335.4|3339.1|3333.1|3341.4|3335.4|3339.1|3333.1|6
1656330570000|2022-06-27 11:49:30|3338.6|3332.6|3340.9|3334.9|3340.9|3334.9|3338.6|3332.6|3
1656330580000|2022-06-27 11:49:40|3340.4|3334.4|3342.3|3336.3|3342.3|3336.3|3340.4|3334.4|6
1656330600000|2022-06-27 11:50:00|3342.1|3336.1|3343.6|3337.6|3343.9|3337.9|3341.1|3335.1|8
1656330620000|2022-06-27 11:50:20|3344.4|3338.4|3345.1|3339.1|3345.1|3339.1|3344.4|3338.4|2
1656330630000|2022-06-27 11:50:30|3344.4|3338.4|3344.6|3338.6|3344.6|3338.6|3344.4|3338.4|2
1656330640000|2022-06-27 11:50:40|3344.4|3338.4|3342.4|3336.4|3344.4|3338.4|3342.1|3336.1|4
1656330650000|2022-06-27 11:50:50|3342.1|3336.1|3341.6|3335.6|3342.1|3336.1|3341.4|3335.4|5
1656330660000|2022-06-27 11:51:00|3341.4|3335.4|3340.9|3334.9|3341.4|3335.4|3340.9|3334.9|3
1656330680000|2022-06-27 11:51:20|3341.6|3335.6|3342.9|3336.9|3344.4|3338.4|3341.6|3335.6|10
1656330690000|2022-06-27 11:51:30|3342.6|3336.6|3342.6|3336.6|3343.6|3337.6|3342.4|3336.4|6
1656330700000|2022-06-27 11:51:40|3343.4|3337.4|3343.9|3337.9|3344.6|3338.6|3343.4|3337.4|3
1656330720000|2022-06-27 11:52:00|3344.1|3338.1|3343.9|3337.9|3344.9|3338.9|3343.9|3337.9|7
1656330730000|2022-06-27 11:52:10|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|1
1656330740000|2022-06-27 11:52:20|3343.4|3337.4|3342.9|3336.9|3343.4|3337.4|3342.9|3336.9|3
1656330750000|2022-06-27 11:52:30|3342.6|3336.6|3342.4|3336.4|3342.6|3336.6|3342.4|3336.4|2
1656330760000|2022-06-27 11:52:40|3342.1|3336.1|3341.6|3335.6|3343.3|3337.3|3341.6|3335.6|4
1656330780000|2022-06-27 11:53:00|3341.4|3335.4|3340.4|3334.4|3341.4|3335.4|3340.4|3334.4|4
1656330830000|2022-06-27 11:53:50|3340.6|3334.6|3342.1|3336.1|3342.1|3336.1|3340.6|3334.6|2
1656330840000|2022-06-27 11:54:00|3340.9|3334.9|3343.1|3337.1|3343.9|3337.9|3339.9|3333.9|9
1656330850000|2022-06-27 11:54:10|3344.1|3338.1|3344.9|3338.9|3344.9|3338.9|3344.1|3338.1|2
1656330860000|2022-06-27 11:54:20|3344.6|3338.6|3345.9|3339.9|3346.1|3340.1|3344.6|3338.6|7
1656330870000|2022-06-27 11:54:30|3345.6|3339.6|3346.1|3340.1|3346.6|3340.6|3345.6|3339.6|3
1656330880000|2022-06-27 11:54:40|3345.6|3339.6|3348.9|3342.9|3349.1|3343.1|3344.1|3338.1|16
1656330890000|2022-06-27 11:54:50|3349.1|3343.1|3349.1|3343.1|3350.4|3344.4|3349.1|3343.1|8
1656330900000|2022-06-27 11:55:00|3348.6|3342.6|3349.3|3343.3|3349.8|3343.8|3347.9|3341.9|7
1656330910000|2022-06-27 11:55:10|3349.4|3343.4|3351.9|3345.9|3352.4|3346.4|3348.1|3342.1|13
1656330920000|2022-06-27 11:55:20|3351.1|3345.1|3360.3|3354.3|3360.3|3354.3|3351.1|3345.1|9
1656330940000|2022-06-27 11:55:40|3359.5|3353.5|3360|3354|3360.6|3354.6|3359|3353|7
1656330950000|2022-06-27 11:55:50|3359.8|3353.8|3359.4|3353.4|3359.8|3353.8|3358.9|3352.9|4
1656330960000|2022-06-27 11:56:00|3365.4|3359.4|3365.3|3359.3|3365.4|3359.4|3365|3359|4
1656330970000|2022-06-27 11:56:10|3365|3359|3365|3359|3365|3359|3365|3359|1
1656330980000|2022-06-27 11:56:20|3364.8|3358.8|3364.8|3358.8|3364.8|3358.8|3363.6|3357.6|6
1656330990000|2022-06-27 11:56:30|3364.6|3358.6|3363.5|3357.5|3365|3359|3363.5|3357.5|9
1656331000000|2022-06-27 11:56:40|3363.8|3357.8|3363.9|3357.9|3364.1|3358.1|3363.8|3357.8|4
1656331010000|2022-06-27 11:56:50|3364|3358|3366.1|3360.1|3366.1|3360.1|3364|3358|4
1656331030000|2022-06-27 11:57:10|3366.9|3360.9|3367.8|3361.8|3367.8|3361.8|3366.9|3360.9|2
1656331040000|2022-06-27 11:57:20|3368.3|3362.3|3372.8|3366.8|3373|3367|3368.3|3362.3|5
1656331050000|2022-06-27 11:57:30|3372.5|3366.5|3371.9|3365.9|3372.8|3366.8|3371.9|3365.9|7
1656331060000|2022-06-27 11:57:40|3371.5|3365.5|3371.1|3365.1|3371.8|3365.8|3371.1|3365.1|5
1656331070000|2022-06-27 11:57:50|3370.9|3364.9|3369.9|3363.9|3370.9|3364.9|3369.9|3363.9|3
1656331080000|2022-06-27 11:58:00|3369.6|3363.6|3369.4|3363.4|3369.6|3363.6|3369.4|3363.4|4
1656331100000|2022-06-27 11:58:20|3370.1|3364.1|3371.1|3365.1|3371.1|3365.1|3370.1|3364.1|3
1656331110000|2022-06-27 11:58:30|3370.6|3364.6|3369.6|3363.6|3370.6|3364.6|3369.1|3363.1|5
1656331120000|2022-06-27 11:58:40|3370.1|3364.1|3372.5|3366.5|3372.5|3366.5|3369.9|3363.9|4
1656331130000|2022-06-27 11:58:50|3372.3|3366.3|3372.6|3366.6|3372.6|3366.6|3372.3|3366.3|2
1656331140000|2022-06-27 11:59:00|3372.4|3366.4|3372.9|3366.9|3372.9|3366.9|3372.4|3366.4|2
1656331150000|2022-06-27 11:59:10|3372.6|3366.6|3373.6|3367.6|3373.6|3367.6|3372.6|3366.6|2
1656331170000|2022-06-27 11:59:30|3374.1|3368.1|3375.6|3369.6|3376.6|3370.6|3374.1|3368.1|4
1656331180000|2022-06-27 11:59:40|3375.4|3369.4|3373.9|3367.9|3375.4|3369.4|3373.4|3367.4|6
1656331190000|2022-06-27 11:59:50|3374.1|3368.1|3373.4|3367.4|3374.1|3368.1|3373.1|3367.1|7
1656331200000|2022-06-27 12:00:00|3373.6|3367.6|3372.9|3366.9|3373.6|3367.6|3372.9|3366.9|4
1656331210000|2022-06-27 12:00:10|3372.6|3366.6|3372.9|3366.9|3372.9|3366.9|3372.6|3366.6|2
1656331220000|2022-06-27 12:00:20|3372.4|3366.4|3369.9|3363.9|3372.4|3366.4|3369.1|3363.1|7
1656331230000|2022-06-27 12:00:30|3369.6|3363.6|3364.4|3358.4|3369.6|3363.6|3364.4|3358.4|12
1656331240000|2022-06-27 12:00:40|3364.1|3358.1|3364.4|3358.4|3365.1|3359.1|3363.6|3357.6|8
1656331250000|2022-06-27 12:00:50|3364.6|3358.6|3364.9|3358.9|3364.9|3358.9|3364.6|3358.6|2
1656331260000|2022-06-27 12:01:00|3365.1|3359.1|3364.6|3358.6|3365.1|3359.1|3364.4|3358.4|7
1656331270000|2022-06-27 12:01:10|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656331280000|2022-06-27 12:01:20|3365.4|3359.4|3367.9|3361.9|3368.4|3362.4|3365.4|3359.4|11
1656331290000|2022-06-27 12:01:30|3367.4|3361.4|3365.9|3359.9|3368.1|3362.1|3365.9|3359.9|10
1656331300000|2022-06-27 12:01:40|3366.4|3360.4|3366.1|3360.1|3366.6|3360.6|3366.1|3360.1|3
1656331320000|2022-06-27 12:02:00|3365.9|3359.9|3364.1|3358.1|3365.9|3359.9|3364.1|3358.1|2
1656331330000|2022-06-27 12:02:10|3365|3359|3366.4|3360.4|3366.4|3360.4|3365|3359|4
1656331340000|2022-06-27 12:02:20|3366.3|3360.3|3366.6|3360.6|3366.6|3360.6|3366.3|3360.3|2
1656331350000|2022-06-27 12:02:30|3366.4|3360.4|3370.9|3364.9|3371.1|3365.1|3366.4|3360.4|11
1656331360000|2022-06-27 12:02:40|3371.1|3365.1|3370.4|3364.4|3371.6|3365.6|3370.1|3364.1|21
1656331370000|2022-06-27 12:02:50|3370.6|3364.6|3369.6|3363.6|3370.6|3364.6|3369.6|3363.6|3
1656331380000|2022-06-27 12:03:00|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656331390000|2022-06-27 12:03:10|3369.1|3363.1|3366.9|3360.9|3369.1|3363.1|3366.9|3360.9|12
1656331400000|2022-06-27 12:03:20|3366.6|3360.6|3364.9|3358.9|3366.6|3360.6|3364.6|3358.6|16
1656331410000|2022-06-27 12:03:30|3364.6|3358.6|3364.9|3358.9|3364.9|3358.9|3364.6|3358.6|6
1656331420000|2022-06-27 12:03:40|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|1
1656331430000|2022-06-27 12:03:50|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656331440000|2022-06-27 12:04:00|3364.6|3358.6|3364.4|3358.4|3364.6|3358.6|3364.4|3358.4|2
1656331460000|2022-06-27 12:04:20|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656331490000|2022-06-27 12:04:50|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.4|3357.4|3
1656331500000|2022-06-27 12:05:00|3363.9|3357.9|3365.6|3359.6|3365.6|3359.6|3363.9|3357.9|4
1656331510000|2022-06-27 12:05:10|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656331530000|2022-06-27 12:05:30|3367.4|3361.4|3368.6|3362.6|3369.4|3363.4|3367.4|3361.4|9
1656331540000|2022-06-27 12:05:40|3368.4|3362.4|3367.1|3361.1|3368.4|3362.4|3366.4|3360.4|18
1656331550000|2022-06-27 12:05:50|3366.6|3360.6|3367.4|3361.4|3367.6|3361.6|3366.6|3360.6|9
1656331560000|2022-06-27 12:06:00|3367.1|3361.1|3366.9|3360.9|3367.1|3361.1|3366.9|3360.9|4
1656331570000|2022-06-27 12:06:10|3366.6|3360.6|3365.9|3359.9|3366.6|3360.6|3365.6|3359.6|5
1656331580000|2022-06-27 12:06:20|3366.1|3360.1|3365.4|3359.4|3366.1|3360.1|3365.4|3359.4|2
1656331590000|2022-06-27 12:06:30|3365.1|3359.1|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|2
1656331600000|2022-06-27 12:06:40|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656331610000|2022-06-27 12:06:50|3364.6|3358.6|3365.1|3359.1|3365.1|3359.1|3364.6|3358.6|2
1656331620000|2022-06-27 12:07:00|3364.9|3358.9|3364.6|3358.6|3364.9|3358.9|3364.6|3358.6|2
1656331640000|2022-06-27 12:07:20|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656331660000|2022-06-27 12:07:40|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656331670000|2022-06-27 12:07:50|3363.4|3357.4|3359.4|3353.4|3363.4|3357.4|3358.6|3352.6|8
1656331680000|2022-06-27 12:08:00|3359.6|3353.6|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|2
1656331690000|2022-06-27 12:08:10|3359.4|3353.4|3361.4|3355.4|3361.6|3355.6|3359.4|3353.4|6
1656331710000|2022-06-27 12:08:30|3360.9|3354.9|3359.9|3353.9|3360.9|3354.9|3359.9|3353.9|3
1656331720000|2022-06-27 12:08:40|3359.6|3353.6|3358.9|3352.9|3359.6|3353.6|3358.9|3352.9|4
1656331730000|2022-06-27 12:08:50|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|1
1656331750000|2022-06-27 12:09:10|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656331760000|2022-06-27 12:09:20|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|1
1656331770000|2022-06-27 12:09:30|3359.4|3353.4|3358.9|3352.9|3359.4|3353.4|3358.9|3352.9|3
1656331780000|2022-06-27 12:09:40|3359.4|3353.4|3363.6|3357.6|3363.9|3357.9|3359.4|3353.4|4
1656331790000|2022-06-27 12:09:50|3363.4|3357.4|3362.4|3356.4|3363.4|3357.4|3362.4|3356.4|9
1656331800000|2022-06-27 12:10:00|3362.9|3356.9|3361.1|3355.1|3362.9|3356.9|3361.1|3355.1|7
1656331810000|2022-06-27 12:10:10|3361.4|3355.4|3362.4|3356.4|3362.4|3356.4|3361.4|3355.4|7
1656331820000|2022-06-27 12:10:20|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|1
1656331840000|2022-06-27 12:10:40|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|1
1656331850000|2022-06-27 12:10:50|3362.6|3356.6|3362.4|3356.4|3362.6|3356.6|3362.4|3356.4|2
1656331860000|2022-06-27 12:11:00|3362.1|3356.1|3364.6|3358.6|3364.6|3358.6|3361.9|3355.9|9
1656331870000|2022-06-27 12:11:10|3364.4|3358.4|3368.4|3362.4|3368.4|3362.4|3363.6|3357.6|8
1656331880000|2022-06-27 12:11:20|3367.4|3361.4|3367.1|3361.1|3367.6|3361.6|3366.9|3360.9|8
1656331890000|2022-06-27 12:11:30|3367.4|3361.4|3367.6|3361.6|3367.6|3361.6|3367.4|3361.4|2
1656331900000|2022-06-27 12:11:40|3367.4|3361.4|3367.1|3361.1|3367.4|3361.4|3366.6|3360.6|5
1656331910000|2022-06-27 12:11:50|3367.6|3361.6|3366.1|3360.1|3367.6|3361.6|3366.1|3360.1|11
1656331920000|2022-06-27 12:12:00|3366.4|3360.4|3365.9|3359.9|3366.4|3360.4|3365.6|3359.6|3
1656331930000|2022-06-27 12:12:10|3366.1|3360.1|3365.9|3359.9|3366.1|3360.1|3365.9|3359.9|2
1656331940000|2022-06-27 12:12:20|3366.1|3360.1|3365.6|3359.6|3366.4|3360.4|3365.6|3359.6|5
1656331950000|2022-06-27 12:12:30|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656331970000|2022-06-27 12:12:50|3364.4|3358.4|3366.1|3360.1|3366.1|3360.1|3364.4|3358.4|4
1656331980000|2022-06-27 12:13:00|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656331990000|2022-06-27 12:13:10|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656332000000|2022-06-27 12:13:20|3366.4|3360.4|3366.1|3360.1|3366.4|3360.4|3366.1|3360.1|2
1656332010000|2022-06-27 12:13:30|3365.6|3359.6|3366.4|3360.4|3366.6|3360.6|3365.6|3359.6|5
1656332020000|2022-06-27 12:13:40|3366.6|3360.6|3368.9|3362.9|3368.9|3362.9|3366.6|3360.6|3
1656332030000|2022-06-27 12:13:50|3369.4|3363.4|3371.4|3365.4|3372.6|3366.6|3369.4|3363.4|13
1656332040000|2022-06-27 12:14:00|3371.1|3365.1|3372.4|3366.4|3372.4|3366.4|3370.9|3364.9|5
1656332050000|2022-06-27 12:14:10|3372.1|3366.1|3370.9|3364.9|3372.4|3366.4|3370.9|3364.9|12
1656332060000|2022-06-27 12:14:20|3370|3364|3367.1|3361.1|3370|3364|3367.1|3361.1|5
1656332070000|2022-06-27 12:14:30|3366.9|3360.9|3365.4|3359.4|3367.6|3361.6|3365.4|3359.4|8
1656332080000|2022-06-27 12:14:40|3365.6|3359.6|3366.4|3360.4|3367.4|3361.4|3365.6|3359.6|9
1656332090000|2022-06-27 12:14:50|3366.9|3360.9|3367.4|3361.4|3367.4|3361.4|3365.9|3359.9|11
1656332100000|2022-06-27 12:15:00|3366.9|3360.9|3364.1|3358.1|3366.9|3360.9|3364.1|3358.1|9
1656332110000|2022-06-27 12:15:10|3363.6|3357.6|3365.9|3359.9|3365.9|3359.9|3363.6|3357.6|4
1656332120000|2022-06-27 12:15:20|3366.1|3360.1|3368.6|3362.6|3368.9|3362.9|3366.1|3360.1|16
1656332130000|2022-06-27 12:15:30|3368.4|3362.4|3369.9|3363.9|3369.9|3363.9|3368.4|3362.4|11
1656332140000|2022-06-27 12:15:40|3369.6|3363.6|3369.1|3363.1|3369.6|3363.6|3368.9|3362.9|3
1656332150000|2022-06-27 12:15:50|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656332160000|2022-06-27 12:16:00|3368.6|3362.6|3367.1|3361.1|3368.6|3362.6|3367.1|3361.1|7
1656332180000|2022-06-27 12:16:20|3367.4|3361.4|3368.9|3362.9|3368.9|3362.9|3367.4|3361.4|2
1656332200000|2022-06-27 12:16:40|3368.6|3362.6|3368.9|3362.9|3368.9|3362.9|3368.6|3362.6|2
1656332210000|2022-06-27 12:16:50|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|1
1656332220000|2022-06-27 12:17:00|3369.4|3363.4|3371.1|3365.1|3371.4|3365.4|3369.4|3363.4|6
1656332230000|2022-06-27 12:17:10|3371.4|3365.4|3371.1|3365.1|3371.6|3365.6|3371.1|3365.1|3
1656332260000|2022-06-27 12:17:40|3370.9|3364.9|3370.4|3364.4|3370.9|3364.9|3370.4|3364.4|3
1656332270000|2022-06-27 12:17:50|3371.8|3365.8|3375|3369|3375|3369|3371.8|3365.8|6
1656332280000|2022-06-27 12:18:00|3374.8|3368.8|3375.4|3369.4|3375.6|3369.6|3374.4|3368.4|6
1656332290000|2022-06-27 12:18:10|3375.1|3369.1|3377.4|3371.4|3377.4|3371.4|3374.6|3368.6|11
1656332300000|2022-06-27 12:18:20|3377.6|3371.6|3376.4|3370.4|3377.6|3371.6|3376.1|3370.1|6
1656332320000|2022-06-27 12:18:40|3376.6|3370.6|3374.6|3368.6|3376.6|3370.6|3374.6|3368.6|4
1656332340000|2022-06-27 12:19:00|3374.9|3368.9|3375.4|3369.4|3375.6|3369.6|3374.1|3368.1|12
1656332350000|2022-06-27 12:19:10|3375.6|3369.6|3375.1|3369.1|3375.6|3369.6|3374.9|3368.9|9
1656332360000|2022-06-27 12:19:20|3374.9|3368.9|3371.4|3365.4|3375.4|3369.4|3371.4|3365.4|11
1656332370000|2022-06-27 12:19:30|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3371.1|3365.1|2
1656332380000|2022-06-27 12:19:40|3371.1|3365.1|3373.8|3367.8|3373.9|3367.9|3371.1|3365.1|4
1656332390000|2022-06-27 12:19:50|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656332400000|2022-06-27 12:20:00|3374.4|3368.4|3374.9|3368.9|3374.9|3368.9|3374.4|3368.4|5
1656332420000|2022-06-27 12:20:20|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|1
1656332470000|2022-06-27 12:21:10|3376.1|3370.1|3378.9|3372.9|3379.1|3373.1|3376.1|3370.1|3
1656332480000|2022-06-27 12:21:20|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.4|3372.4|2
1656332490000|2022-06-27 12:21:30|3378.6|3372.6|3380.1|3374.1|3380.1|3374.1|3378.6|3372.6|2
1656332500000|2022-06-27 12:21:40|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|1
1656332510000|2022-06-27 12:21:50|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656332520000|2022-06-27 12:22:00|3379.1|3373.1|3373.9|3367.9|3379.1|3373.1|3373.9|3367.9|2
1656332530000|2022-06-27 12:22:10|3373.6|3367.6|3372.6|3366.6|3373.6|3367.6|3372.6|3366.6|3
1656332540000|2022-06-27 12:22:20|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|1
1656332550000|2022-06-27 12:22:30|3372.9|3366.9|3372.9|3366.9|3372.9|3366.9|3372.9|3366.9|1
1656332590000|2022-06-27 12:23:10|3372.1|3366.1|3371.4|3365.4|3372.1|3366.1|3370.1|3364.1|5
1656332600000|2022-06-27 12:23:20|3371.6|3365.6|3371.4|3365.4|3371.6|3365.6|3371.1|3365.1|5
1656332610000|2022-06-27 12:23:30|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3370.9|3364.9|3
1656332620000|2022-06-27 12:23:40|3370.9|3364.9|3369.1|3363.1|3370.9|3364.9|3369.1|3363.1|5
1656332630000|2022-06-27 12:23:50|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656332660000|2022-06-27 12:24:20|3369.4|3363.4|3370.1|3364.1|3370.1|3364.1|3369.4|3363.4|2
1656332670000|2022-06-27 12:24:30|3369.9|3363.9|3369.6|3363.6|3369.9|3363.9|3369.6|3363.6|2
1656332680000|2022-06-27 12:24:40|3369.4|3363.4|3368.1|3362.1|3369.4|3363.4|3368.1|3362.1|4
1656332690000|2022-06-27 12:24:50|3368.4|3362.4|3368.6|3362.6|3368.6|3362.6|3368.4|3362.4|2
1656332700000|2022-06-27 12:25:00|3368.4|3362.4|3367.4|3361.4|3368.4|3362.4|3367.4|3361.4|3
1656332710000|2022-06-27 12:25:10|3367.6|3361.6|3366.9|3360.9|3367.6|3361.6|3366.9|3360.9|2
1656332720000|2022-06-27 12:25:20|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|3366.1|3360.1|5
1656332730000|2022-06-27 12:25:30|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656332740000|2022-06-27 12:25:40|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656332760000|2022-06-27 12:26:00|3365.9|3359.9|3366.1|3360.1|3366.1|3360.1|3365.9|3359.9|4
1656332780000|2022-06-27 12:26:20|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656332790000|2022-06-27 12:26:30|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656332800000|2022-06-27 12:26:40|3365.6|3359.6|3365.4|3359.4|3365.6|3359.6|3365.4|3359.4|2
1656332830000|2022-06-27 12:27:10|3365.1|3359.1|3363.4|3357.4|3365.1|3359.1|3363.4|3357.4|4
1656332840000|2022-06-27 12:27:20|3363.1|3357.1|3362.4|3356.4|3363.1|3357.1|3362.4|3356.4|4
1656332850000|2022-06-27 12:27:30|3362.6|3356.6|3363.6|3357.6|3364.1|3358.1|3361.9|3355.9|8
1656332860000|2022-06-27 12:27:40|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656332890000|2022-06-27 12:28:10|3364.1|3358.1|3365.6|3359.6|3365.6|3359.6|3364.1|3358.1|2
1656332900000|2022-06-27 12:28:20|3365.4|3359.4|3364.4|3358.4|3365.4|3359.4|3364.4|3358.4|3
1656332910000|2022-06-27 12:28:30|3364.1|3358.1|3363.6|3357.6|3364.1|3358.1|3363.6|3357.6|3
1656332920000|2022-06-27 12:28:40|3363.4|3357.4|3364.1|3358.1|3364.1|3358.1|3363.4|3357.4|6
1656332930000|2022-06-27 12:28:50|3364.4|3358.4|3367.9|3361.9|3367.9|3361.9|3364.4|3358.4|4
1656332940000|2022-06-27 12:29:00|3367.8|3361.8|3367.5|3361.5|3367.8|3361.8|3367.5|3361.5|3
1656332950000|2022-06-27 12:29:10|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|1
1656332980000|2022-06-27 12:29:40|3368.9|3362.9|3367.9|3361.9|3368.9|3362.9|3367.9|3361.9|3
1656333000000|2022-06-27 12:30:00|3366.6|3360.6|3366.1|3360.1|3366.6|3360.6|3366.1|3360.1|2
1656333010000|2022-06-27 12:30:10|3365.9|3359.9|3365.1|3359.1|3365.9|3359.9|3364.6|3358.6|9
1656333020000|2022-06-27 12:30:20|3364.9|3358.9|3363.9|3357.9|3364.9|3358.9|3363.9|3357.9|3
1656333030000|2022-06-27 12:30:30|3363.6|3357.6|3363.9|3357.9|3363.9|3357.9|3363.4|3357.4|4
1656333040000|2022-06-27 12:30:40|3363.4|3357.4|3363.9|3357.9|3363.9|3357.9|3363.4|3357.4|2
1656333060000|2022-06-27 12:31:00|3364.1|3358.1|3367.4|3361.4|3367.4|3361.4|3364.1|3358.1|2
1656333070000|2022-06-27 12:31:10|3367.1|3361.1|3364.4|3358.4|3367.1|3361.1|3364.4|3358.4|6
1656333080000|2022-06-27 12:31:20|3364.1|3358.1|3364.6|3358.6|3364.6|3358.6|3363.9|3357.9|5
1656333090000|2022-06-27 12:31:30|3364.9|3358.9|3365.4|3359.4|3365.6|3359.6|3364.6|3358.6|6
1656333100000|2022-06-27 12:31:40|3365.6|3359.6|3366.6|3360.6|3366.9|3360.9|3365.6|3359.6|4
1656333110000|2022-06-27 12:31:50|3366.4|3360.4|3365.6|3359.6|3366.9|3360.9|3365.1|3359.1|12
1656333120000|2022-06-27 12:32:00|3365.4|3359.4|3363.9|3357.9|3365.4|3359.4|3363.9|3357.9|4
1656333130000|2022-06-27 12:32:10|3363.6|3357.6|3363.6|3357.6|3363.9|3357.9|3363.6|3357.6|3
1656333150000|2022-06-27 12:32:30|3363.9|3357.9|3363.9|3357.9|3364.9|3358.9|3363.9|3357.9|4
1656333160000|2022-06-27 12:32:40|3363.6|3357.6|3363.9|3357.9|3364.1|3358.1|3363.6|3357.6|4
1656333170000|2022-06-27 12:32:50|3363.1|3357.1|3363.4|3357.4|3363.4|3357.4|3363.1|3357.1|2
1656333180000|2022-06-27 12:33:00|3362.1|3356.1|3362.6|3356.6|3363.4|3357.4|3362.1|3356.1|6
1656333190000|2022-06-27 12:33:10|3362.4|3356.4|3360.4|3354.4|3362.4|3356.4|3360.4|3354.4|11
1656333200000|2022-06-27 12:33:20|3359.6|3353.6|3360.9|3354.9|3360.9|3354.9|3359.6|3353.6|9
1656333210000|2022-06-27 12:33:30|3360.6|3354.6|3359.1|3353.1|3360.6|3354.6|3359.1|3353.1|6
1656333220000|2022-06-27 12:33:40|3359.6|3353.6|3360.9|3354.9|3360.9|3354.9|3359.6|3353.6|3
1656333230000|2022-06-27 12:33:50|3360.6|3354.6|3360.1|3354.1|3360.6|3354.6|3360.1|3354.1|2
1656333240000|2022-06-27 12:34:00|3359.9|3353.9|3358.6|3352.6|3359.9|3353.9|3358.6|3352.6|3
1656333250000|2022-06-27 12:34:10|3358.9|3352.9|3360.1|3354.1|3360.1|3354.1|3358.9|3352.9|6
1656333260000|2022-06-27 12:34:20|3359.9|3353.9|3359.4|3353.4|3359.9|3353.9|3359.4|3353.4|4
1656333270000|2022-06-27 12:34:30|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656333280000|2022-06-27 12:34:40|3359.9|3353.9|3361.1|3355.1|3361.1|3355.1|3359.9|3353.9|3
1656333290000|2022-06-27 12:34:50|3360.9|3354.9|3359.9|3353.9|3360.9|3354.9|3359.9|3353.9|4
1656333300000|2022-06-27 12:35:00|3359.6|3353.6|3358.1|3352.1|3359.9|3353.9|3357.9|3351.9|5
1656333310000|2022-06-27 12:35:10|3358.6|3352.6|3358.9|3352.9|3359.1|3353.1|3358.6|3352.6|5
1656333330000|2022-06-27 12:35:30|3358.6|3352.6|3357.9|3351.9|3358.6|3352.6|3357.9|3351.9|3
1656333350000|2022-06-27 12:35:50|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|2
1656333370000|2022-06-27 12:36:10|3357.4|3351.4|3357.9|3351.9|3357.9|3351.9|3357.4|3351.4|3
1656333380000|2022-06-27 12:36:20|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|1
1656333410000|2022-06-27 12:36:50|3358.9|3352.9|3359.4|3353.4|3359.6|3353.6|3358.9|3352.9|6
1656333420000|2022-06-27 12:37:00|3359.6|3353.6|3359.4|3353.4|3360.4|3354.4|3359.4|3353.4|4
1656333430000|2022-06-27 12:37:10|3359.1|3353.1|3359.4|3353.4|3359.4|3353.4|3359.1|3353.1|2
1656333440000|2022-06-27 12:37:20|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3358.9|3352.9|3
1656333460000|2022-06-27 12:37:40|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656333470000|2022-06-27 12:37:50|3358.6|3352.6|3357.1|3351.1|3358.6|3352.6|3357.1|3351.1|3
1656333480000|2022-06-27 12:38:00|3357.4|3351.4|3358.1|3352.1|3358.1|3352.1|3357.4|3351.4|2
1656333490000|2022-06-27 12:38:10|3358.4|3352.4|3358.1|3352.1|3358.4|3352.4|3358.1|3352.1|2
1656333500000|2022-06-27 12:38:20|3358.4|3352.4|3358.1|3352.1|3358.4|3352.4|3358.1|3352.1|2
1656333510000|2022-06-27 12:38:30|3357.9|3351.9|3357.9|3351.9|3357.9|3351.9|3357.9|3351.9|1
1656333520000|2022-06-27 12:38:40|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656333540000|2022-06-27 12:39:00|3358.1|3352.1|3358.1|3352.1|3358.4|3352.4|3358.1|3352.1|3
1656333550000|2022-06-27 12:39:10|3357.9|3351.9|3357.4|3351.4|3357.9|3351.9|3357.4|3351.4|2
1656333560000|2022-06-27 12:39:20|3357.9|3351.9|3357.1|3351.1|3358.1|3352.1|3357.1|3351.1|4
1656333570000|2022-06-27 12:39:30|3357.6|3351.6|3357.6|3351.6|3357.9|3351.9|3357.6|3351.6|3
1656333580000|2022-06-27 12:39:40|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656333590000|2022-06-27 12:39:50|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|1
1656333600000|2022-06-27 12:40:00|3356.9|3350.9|3355.4|3349.4|3356.9|3350.9|3355.4|3349.4|5
1656333610000|2022-06-27 12:40:10|3355.1|3349.1|3355.4|3349.4|3355.4|3349.4|3355.1|3349.1|2
1656333620000|2022-06-27 12:40:20|3356.1|3350.1|3355.9|3349.9|3356.1|3350.1|3355.9|3349.9|2
1656333640000|2022-06-27 12:40:40|3355.4|3349.4|3354.9|3348.9|3355.4|3349.4|3354.6|3348.6|5
1656333650000|2022-06-27 12:40:50|3354.6|3348.6|3354.4|3348.4|3354.6|3348.6|3354.4|3348.4|2
1656333660000|2022-06-27 12:41:00|3353.4|3347.4|3353.9|3347.9|3354.1|3348.1|3353.4|3347.4|4
1656333670000|2022-06-27 12:41:10|3354.1|3348.1|3354.9|3348.9|3354.9|3348.9|3354.1|3348.1|3
1656333690000|2022-06-27 12:41:30|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656333700000|2022-06-27 12:41:40|3355.9|3349.9|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|2
1656333710000|2022-06-27 12:41:50|3356.4|3350.4|3358.9|3352.9|3358.9|3352.9|3356.4|3350.4|6
1656333720000|2022-06-27 12:42:00|3358.6|3352.6|3355.9|3349.9|3358.6|3352.6|3355.9|3349.9|4
1656333730000|2022-06-27 12:42:10|3355.6|3349.6|3356.4|3350.4|3356.4|3350.4|3355.6|3349.6|2
1656333740000|2022-06-27 12:42:20|3356.6|3350.6|3357.9|3351.9|3358.1|3352.1|3356.6|3350.6|15
1656333750000|2022-06-27 12:42:30|3357.6|3351.6|3357.9|3351.9|3357.9|3351.9|3356.4|3350.4|10
1656333760000|2022-06-27 12:42:40|3358.1|3352.1|3358.6|3352.6|3358.6|3352.6|3357.1|3351.1|7
1656333770000|2022-06-27 12:42:50|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656333780000|2022-06-27 12:43:00|3359.9|3353.9|3360.6|3354.6|3360.6|3354.6|3359.6|3353.6|15
1656333790000|2022-06-27 12:43:10|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656333800000|2022-06-27 12:43:20|3362.1|3356.1|3362.4|3356.4|3362.4|3356.4|3362.1|3356.1|2
1656333820000|2022-06-27 12:43:40|3361.4|3355.4|3361.9|3355.9|3361.9|3355.9|3361.4|3355.4|2
1656333830000|2022-06-27 12:43:50|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|3
1656333840000|2022-06-27 12:44:00|3361.9|3355.9|3360.9|3354.9|3361.9|3355.9|3360.9|3354.9|11
1656333850000|2022-06-27 12:44:10|3360.6|3354.6|3360.9|3354.9|3361.1|3355.1|3360.6|3354.6|5
1656333860000|2022-06-27 12:44:20|3360.6|3354.6|3359.6|3353.6|3360.6|3354.6|3359.6|3353.6|5
1656333870000|2022-06-27 12:44:30|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|2
1656333910000|2022-06-27 12:45:10|3359.9|3353.9|3361.6|3355.6|3362.1|3356.1|3359.9|3353.9|4
1656333920000|2022-06-27 12:45:20|3361.4|3355.4|3361.6|3355.6|3362.1|3356.1|3361.4|3355.4|4
1656333930000|2022-06-27 12:45:30|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3361.1|3355.1|2
1656333940000|2022-06-27 12:45:40|3361.9|3355.9|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|2
1656333950000|2022-06-27 12:45:50|3361.6|3355.6|3361.9|3355.9|3361.9|3355.9|3360.9|3354.9|6
1656333960000|2022-06-27 12:46:00|3362.1|3356.1|3363.6|3357.6|3363.9|3357.9|3362.1|3356.1|6
1656333970000|2022-06-27 12:46:10|3363.4|3357.4|3363.4|3357.4|3364.4|3358.4|3363.4|3357.4|12
1656333980000|2022-06-27 12:46:20|3363.6|3357.6|3363.9|3357.9|3364.9|3358.9|3363.4|3357.4|11
1656333990000|2022-06-27 12:46:30|3364.9|3358.9|3363.4|3357.4|3364.9|3358.9|3363.4|3357.4|3
1656334000000|2022-06-27 12:46:40|3363.1|3357.1|3362.6|3356.6|3363.1|3357.1|3362.4|3356.4|5
1656334020000|2022-06-27 12:47:00|3362.9|3356.9|3360.9|3354.9|3362.9|3356.9|3360.9|3354.9|4
1656334030000|2022-06-27 12:47:10|3360.6|3354.6|3360.1|3354.1|3360.6|3354.6|3360.1|3354.1|2
1656334040000|2022-06-27 12:47:20|3360.4|3354.4|3359.6|3353.6|3360.4|3354.4|3359.6|3353.6|2
1656334050000|2022-06-27 12:47:30|3360.1|3354.1|3361.1|3355.1|3361.6|3355.6|3360.1|3354.1|5
1656334060000|2022-06-27 12:47:40|3361.4|3355.4|3361.9|3355.9|3362.4|3356.4|3361.4|3355.4|9
1656334070000|2022-06-27 12:47:50|3362.9|3356.9|3363.6|3357.6|3364.1|3358.1|3362.1|3356.1|17
1656334080000|2022-06-27 12:48:00|3363.4|3357.4|3363.6|3357.6|3363.9|3357.9|3363.4|3357.4|3
1656334090000|2022-06-27 12:48:10|3363.4|3357.4|3362.9|3356.9|3363.6|3357.6|3362.9|3356.9|9
1656334100000|2022-06-27 12:48:20|3363.1|3357.1|3362.6|3356.6|3363.1|3357.1|3362.4|3356.4|9
1656334110000|2022-06-27 12:48:30|3362.4|3356.4|3362.9|3356.9|3362.9|3356.9|3362.4|3356.4|3
1656334120000|2022-06-27 12:48:40|3362.4|3356.4|3362.1|3356.1|3362.4|3356.4|3362.1|3356.1|2
1656334160000|2022-06-27 12:49:20|3361.9|3355.9|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|2
1656334170000|2022-06-27 12:49:30|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656334200000|2022-06-27 12:50:00|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656334210000|2022-06-27 12:50:10|3361.9|3355.9|3362.1|3356.1|3362.4|3356.4|3361.9|3355.9|3
1656334240000|2022-06-27 12:50:40|3361.9|3355.9|3359.1|3353.1|3361.9|3355.9|3359.1|3353.1|4
1656334270000|2022-06-27 12:51:10|3358.9|3352.9|3357.9|3351.9|3358.9|3352.9|3356.6|3350.6|11
1656334280000|2022-06-27 12:51:20|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656334340000|2022-06-27 12:52:20|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656334350000|2022-06-27 12:52:30|3357.1|3351.1|3355.9|3349.9|3357.1|3351.1|3355.6|3349.6|5
1656334400000|2022-06-27 12:53:20|3357.9|3351.9|3357.9|3351.9|3357.9|3351.9|3357.9|3351.9|1
1656334410000|2022-06-27 12:53:30|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656334420000|2022-06-27 12:53:40|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3356.9|3350.9|3
1656334430000|2022-06-27 12:53:50|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|2
1656334450000|2022-06-27 12:54:10|3357.4|3351.4|3361.4|3355.4|3361.4|3355.4|3357.4|3351.4|4
1656334460000|2022-06-27 12:54:20|3361.1|3355.1|3359.9|3353.9|3361.1|3355.1|3359.6|3353.6|6
1656334480000|2022-06-27 12:54:40|3360.1|3354.1|3360.4|3354.4|3360.4|3354.4|3360.1|3354.1|2
1656334490000|2022-06-27 12:54:50|3360.6|3354.6|3360.4|3354.4|3360.6|3354.6|3360.4|3354.4|2
1656334500000|2022-06-27 12:55:00|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|1
1656334540000|2022-06-27 12:55:40|3361.1|3355.1|3361.4|3355.4|3361.4|3355.4|3361.1|3355.1|2
1656334550000|2022-06-27 12:55:50|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656334560000|2022-06-27 12:56:00|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|1
1656334570000|2022-06-27 12:56:10|3361.1|3355.1|3361.1|3355.1|3361.4|3355.4|3361.1|3355.1|3
1656334620000|2022-06-27 12:57:00|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|1
1656334640000|2022-06-27 12:57:20|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656334650000|2022-06-27 12:57:30|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|1
1656334710000|2022-06-27 12:58:30|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656334730000|2022-06-27 12:58:50|3361.1|3355.1|3363.1|3357.1|3363.1|3357.1|3361.1|3355.1|2
1656334740000|2022-06-27 12:59:00|3362.6|3356.6|3358.6|3352.6|3362.9|3356.9|3357.9|3351.9|10
1656334750000|2022-06-27 12:59:10|3354.6|3348.6|3351.6|3345.6|3354.6|3348.6|3351.6|3345.6|9
1656334760000|2022-06-27 12:59:20|3351.4|3345.4|3350.1|3344.1|3351.4|3345.4|3350.1|3344.1|3
1656334770000|2022-06-27 12:59:30|3350.4|3344.4|3351.4|3345.4|3352.4|3346.4|3350.4|3344.4|7
1656334780000|2022-06-27 12:59:40|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|1
1656334790000|2022-06-27 12:59:50|3350.1|3344.1|3348.4|3342.4|3350.1|3344.1|3346.3|3340.3|4
1656334800000|2022-06-27 13:00:00|3348.1|3342.1|3348.8|3342.8|3349.6|3343.6|3347.4|3341.4|9
1656334810000|2022-06-27 13:00:10|3346.8|3340.8|3349.5|3343.5|3349.5|3343.5|3346.8|3340.8|10
1656334820000|2022-06-27 13:00:20|3349.9|3343.9|3350.6|3344.6|3351.4|3345.4|3349.9|3343.9|10
1656334830000|2022-06-27 13:00:30|3350.9|3344.9|3345.8|3339.8|3351.6|3345.6|3345.8|3339.8|11
1656334840000|2022-06-27 13:00:40|3346.9|3340.9|3347.1|3341.1|3348.1|3342.1|3346.4|3340.4|14
1656334850000|2022-06-27 13:00:50|3346|3340|3344.4|3338.4|3346|3340|3344.1|3338.1|9
1656334860000|2022-06-27 13:01:00|3343.4|3337.4|3345.1|3339.1|3347|3341|3343.1|3337.1|11
1656334870000|2022-06-27 13:01:10|3345.4|3339.4|3342.6|3336.6|3345.6|3339.6|3342.6|3336.6|7
1656334880000|2022-06-27 13:01:20|3342.9|3336.9|3341.9|3335.9|3342.9|3336.9|3341.9|3335.9|6
1656334890000|2022-06-27 13:01:30|3342.1|3336.1|3349.4|3343.4|3349.4|3343.4|3341.9|3335.9|14
1656334900000|2022-06-27 13:01:40|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|2
1656334910000|2022-06-27 13:01:50|3348.9|3342.9|3348.9|3342.9|3350.1|3344.1|3348.9|3342.9|8
1656334920000|2022-06-27 13:02:00|3349.6|3343.6|3349.9|3343.9|3349.9|3343.9|3349.6|3343.6|2
1656334930000|2022-06-27 13:02:10|3353.6|3347.6|3355.6|3349.6|3355.6|3349.6|3353.6|3347.6|5
1656334940000|2022-06-27 13:02:20|3355.4|3349.4|3358.4|3352.4|3358.4|3352.4|3353.6|3347.6|9
1656334950000|2022-06-27 13:02:30|3358.6|3352.6|3357.4|3351.4|3359|3353|3357.4|3351.4|8
1656334960000|2022-06-27 13:02:40|3357.1|3351.1|3357.9|3351.9|3358.4|3352.4|3357.1|3351.1|8
1656334970000|2022-06-27 13:02:50|3357.6|3351.6|3357.9|3351.9|3357.9|3351.9|3357.6|3351.6|2
1656334980000|2022-06-27 13:03:00|3357.6|3351.6|3355.4|3349.4|3357.9|3351.9|3354.6|3348.6|11
1656334990000|2022-06-27 13:03:10|3354.9|3348.9|3355.4|3349.4|3356.1|3350.1|3354.4|3348.4|10
1656335000000|2022-06-27 13:03:20|3355.6|3349.6|3355.4|3349.4|3355.6|3349.6|3355.1|3349.1|4
1656335010000|2022-06-27 13:03:30|3355.6|3349.6|3354.6|3348.6|3355.6|3349.6|3354.6|3348.6|3
1656335020000|2022-06-27 13:03:40|3354.4|3348.4|3359.9|3353.9|3360.1|3354.1|3353.4|3347.4|10
1656335030000|2022-06-27 13:03:50|3359.6|3353.6|3360.1|3354.1|3360.1|3354.1|3359.6|3353.6|3
1656335040000|2022-06-27 13:04:00|3358.9|3352.9|3359.1|3353.1|3359.1|3353.1|3358.9|3352.9|2
1656335050000|2022-06-27 13:04:10|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.6|3352.6|3
1656335060000|2022-06-27 13:04:20|3359.1|3353.1|3362.1|3356.1|3363.4|3357.4|3359.1|3353.1|10
1656335070000|2022-06-27 13:04:30|3361.9|3355.9|3361.1|3355.1|3361.9|3355.9|3360.9|3354.9|8
1656335080000|2022-06-27 13:04:40|3360.9|3354.9|3362.4|3356.4|3362.4|3356.4|3360.6|3354.6|10
1656335090000|2022-06-27 13:04:50|3362.1|3356.1|3362.4|3356.4|3362.4|3356.4|3361.1|3355.1|4
1656335100000|2022-06-27 13:05:00|3362.1|3356.1|3358.9|3352.9|3362.4|3356.4|3358.9|3352.9|7
1656335110000|2022-06-27 13:05:10|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|3356.9|3350.9|9
1656335120000|2022-06-27 13:05:20|3358.4|3352.4|3356.4|3350.4|3358.4|3352.4|3356.4|3350.4|8
1656335130000|2022-06-27 13:05:30|3356.6|3350.6|3353.9|3347.9|3356.6|3350.6|3352.9|3346.9|11
1656335140000|2022-06-27 13:05:40|3354.1|3348.1|3360.1|3354.1|3361.4|3355.4|3354.1|3348.1|14
1656335150000|2022-06-27 13:05:50|3359.4|3353.4|3355.4|3349.4|3359.6|3353.6|3355.4|3349.4|12
1656335160000|2022-06-27 13:06:00|3355.6|3349.6|3353.4|3347.4|3355.6|3349.6|3352.4|3346.4|11
1656335170000|2022-06-27 13:06:10|3353.1|3347.1|3351.1|3345.1|3353.1|3347.1|3351.1|3345.1|2
1656335180000|2022-06-27 13:06:20|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|1
1656335190000|2022-06-27 13:06:30|3351.1|3345.1|3353.1|3347.1|3353.1|3347.1|3351.1|3345.1|6
1656335200000|2022-06-27 13:06:40|3351.9|3345.9|3354.9|3348.9|3354.9|3348.9|3351.6|3345.6|5
1656335210000|2022-06-27 13:06:50|3355.1|3349.1|3354.6|3348.6|3356.9|3350.9|3354.6|3348.6|6
1656335220000|2022-06-27 13:07:00|3354.9|3348.9|3355.1|3349.1|3355.4|3349.4|3354.9|3348.9|3
1656335230000|2022-06-27 13:07:10|3356.4|3350.4|3355.4|3349.4|3359.1|3353.1|3355.4|3349.4|10
1656335240000|2022-06-27 13:07:20|3355.9|3349.9|3355.1|3349.1|3355.9|3349.9|3355.1|3349.1|6
1656335250000|2022-06-27 13:07:30|3355.4|3349.4|3354.6|3348.6|3355.4|3349.4|3354.6|3348.6|3
1656335280000|2022-06-27 13:08:00|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656335290000|2022-06-27 13:08:10|3354.9|3348.9|3355.1|3349.1|3355.4|3349.4|3354.4|3348.4|9
1656335300000|2022-06-27 13:08:20|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656335320000|2022-06-27 13:08:40|3355.1|3349.1|3354.6|3348.6|3355.1|3349.1|3354.6|3348.6|2
1656335340000|2022-06-27 13:09:00|3354.9|3348.9|3354.4|3348.4|3354.9|3348.9|3354.4|3348.4|2
1656335350000|2022-06-27 13:09:10|3354.1|3348.1|3358.6|3352.6|3358.6|3352.6|3353.6|3347.6|8
1656335360000|2022-06-27 13:09:20|3357.1|3351.1|3356.6|3350.6|3357.1|3351.1|3356.6|3350.6|5
1656335370000|2022-06-27 13:09:30|3356.4|3350.4|3356.4|3350.4|3356.4|3350.4|3356.4|3350.4|1
1656335380000|2022-06-27 13:09:40|3356.1|3350.1|3355.6|3349.6|3356.1|3350.1|3355.1|3349.1|4
1656335400000|2022-06-27 13:10:00|3355.9|3349.9|3355.1|3349.1|3356.1|3350.1|3354.6|3348.6|11
1656335420000|2022-06-27 13:10:20|3354.4|3348.4|3353.6|3347.6|3354.4|3348.4|3353.6|3347.6|4
1656335430000|2022-06-27 13:10:30|3353.4|3347.4|3351.6|3345.6|3353.6|3347.6|3351.4|3345.4|7
1656335440000|2022-06-27 13:10:40|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|1
1656335450000|2022-06-27 13:10:50|3352.6|3346.6|3352.9|3346.9|3353.4|3347.4|3352.6|3346.6|4
1656335470000|2022-06-27 13:11:10|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|1
1656335480000|2022-06-27 13:11:20|3354.1|3348.1|3355.1|3349.1|3356.4|3350.4|3354.1|3348.1|8
1656335490000|2022-06-27 13:11:30|3354.9|3348.9|3355.1|3349.1|3355.1|3349.1|3354.9|3348.9|2
1656335500000|2022-06-27 13:11:40|3354.9|3348.9|3354.1|3348.1|3354.9|3348.9|3354.1|3348.1|3
1656335510000|2022-06-27 13:11:50|3353.9|3347.9|3353.6|3347.6|3353.9|3347.9|3353.6|3347.6|2
1656335520000|2022-06-27 13:12:00|3352.9|3346.9|3351.1|3345.1|3353.1|3347.1|3351.1|3345.1|12
1656335530000|2022-06-27 13:12:10|3350.4|3344.4|3350.1|3344.1|3350.6|3344.6|3350.1|3344.1|3
1656335540000|2022-06-27 13:12:20|3350.4|3344.4|3351.1|3345.1|3351.4|3345.4|3350.4|3344.4|7
1656335550000|2022-06-27 13:12:30|3351.4|3345.4|3351.9|3345.9|3352.4|3346.4|3351.4|3345.4|4
1656335560000|2022-06-27 13:12:40|3352.1|3346.1|3351.9|3345.9|3352.1|3346.1|3351.9|3345.9|2
1656335580000|2022-06-27 13:13:00|3352.1|3346.1|3353.6|3347.6|3353.9|3347.9|3352.1|3346.1|4
1656335590000|2022-06-27 13:13:10|3353.4|3347.4|3353.4|3347.4|3354.1|3348.1|3352.6|3346.6|10
1656335600000|2022-06-27 13:13:20|3352.4|3346.4|3354.9|3348.9|3354.9|3348.9|3352.4|3346.4|4
1656335610000|2022-06-27 13:13:30|3354.1|3348.1|3352.4|3346.4|3354.1|3348.1|3352.4|3346.4|2
1656335620000|2022-06-27 13:13:40|3351.9|3345.9|3347.1|3341.1|3351.9|3345.9|3346.6|3340.6|12
1656335630000|2022-06-27 13:13:50|3346.9|3340.9|3345.4|3339.4|3348.6|3342.6|3345.1|3339.1|13
1656335640000|2022-06-27 13:14:00|3345.1|3339.1|3344.9|3338.9|3346.6|3340.6|3344.6|3338.6|14
1656335650000|2022-06-27 13:14:10|3345.1|3339.1|3346.1|3340.1|3346.4|3340.4|3345.1|3339.1|5
1656335660000|2022-06-27 13:14:20|3345.9|3339.9|3343.9|3337.9|3345.9|3339.9|3342.4|3336.4|13
1656335670000|2022-06-27 13:14:30|3343.6|3337.6|3344.9|3338.9|3344.9|3338.9|3342.1|3336.1|11
1656335680000|2022-06-27 13:14:40|3345.1|3339.1|3345.1|3339.1|3345.4|3339.4|3343.9|3337.9|11
1656335690000|2022-06-27 13:14:50|3345.4|3339.4|3345.6|3339.6|3345.6|3339.6|3344.6|3338.6|5
1656335700000|2022-06-27 13:15:00|3345.1|3339.1|3338.9|3332.9|3345.1|3339.1|3338.9|3332.9|20
1656335710000|2022-06-27 13:15:10|3339.9|3333.9|3338.9|3332.9|3339.9|3333.9|3338.1|3332.1|8
1656335720000|2022-06-27 13:15:20|3338.4|3332.4|3338.1|3332.1|3338.9|3332.9|3337.6|3331.6|12
1656335730000|2022-06-27 13:15:30|3337.4|3331.4|3337.6|3331.6|3337.6|3331.6|3337.4|3331.4|4
1656335740000|2022-06-27 13:15:40|3337.9|3331.9|3337.6|3331.6|3338.6|3332.6|3337.6|3331.6|5
1656335750000|2022-06-27 13:15:50|3338.1|3332.1|3338.9|3332.9|3339.4|3333.4|3338.1|3332.1|4
1656335760000|2022-06-27 13:16:00|3338.4|3332.4|3338.9|3332.9|3338.9|3332.9|3337.6|3331.6|6
1656335770000|2022-06-27 13:16:10|3338.6|3332.6|3337.9|3331.9|3338.6|3332.6|3337.9|3331.9|2
1656335780000|2022-06-27 13:16:20|3337.6|3331.6|3334.9|3328.9|3337.6|3331.6|3334.9|3328.9|3
1656335790000|2022-06-27 13:16:30|3335.4|3329.4|3336.1|3330.1|3336.1|3330.1|3334.9|3328.9|8
1656335800000|2022-06-27 13:16:40|3336.9|3330.9|3338.9|3332.9|3338.9|3332.9|3336.9|3330.9|7
1656335810000|2022-06-27 13:16:50|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656335820000|2022-06-27 13:17:00|3338.9|3332.9|3337.6|3331.6|3338.9|3332.9|3337.6|3331.6|6
1656335830000|2022-06-27 13:17:10|3337.4|3331.4|3337.9|3331.9|3338.4|3332.4|3337.4|3331.4|5
1656335840000|2022-06-27 13:17:20|3337.6|3331.6|3337.9|3331.9|3337.9|3331.9|3337.6|3331.6|2
1656335850000|2022-06-27 13:17:30|3338.1|3332.1|3338.6|3332.6|3340.1|3334.1|3338.1|3332.1|5
1656335860000|2022-06-27 13:17:40|3338.4|3332.4|3339.9|3333.9|3339.9|3333.9|3338.1|3332.1|5
1656335870000|2022-06-27 13:17:50|3340.1|3334.1|3340.9|3334.9|3340.9|3334.9|3339.9|3333.9|4
1656335880000|2022-06-27 13:18:00|3340.6|3334.6|3339.4|3333.4|3340.6|3334.6|3339.1|3333.1|8
1656335890000|2022-06-27 13:18:10|3339.6|3333.6|3338.9|3332.9|3339.6|3333.6|3338.9|3332.9|3
1656335900000|2022-06-27 13:18:20|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3336.9|3330.9|7
1656335910000|2022-06-27 13:18:30|3337.9|3331.9|3338.6|3332.6|3338.9|3332.9|3337.9|3331.9|5
1656335920000|2022-06-27 13:18:40|3338.4|3332.4|3334.4|3328.4|3338.4|3332.4|3334.1|3328.1|7
1656335930000|2022-06-27 13:18:50|3334.6|3328.6|3334.4|3328.4|3334.6|3328.6|3334.4|3328.4|2
1656335940000|2022-06-27 13:19:00|3334.6|3328.6|3336.4|3330.4|3336.4|3330.4|3334.6|3328.6|7
1656335950000|2022-06-27 13:19:10|3335.6|3329.6|3335.9|3329.9|3336.4|3330.4|3334.6|3328.6|14
1656335960000|2022-06-27 13:19:20|3336.1|3330.1|3337.4|3331.4|3337.4|3331.4|3336.1|3330.1|2
1656335970000|2022-06-27 13:19:30|3337.1|3331.1|3335.9|3329.9|3337.1|3331.1|3335.1|3329.1|10
1656335980000|2022-06-27 13:19:40|3335.6|3329.6|3337.6|3331.6|3337.6|3331.6|3335.6|3329.6|8
1656335990000|2022-06-27 13:19:50|3337.4|3331.4|3338.1|3332.1|3338.1|3332.1|3336.6|3330.6|5
1656336000000|2022-06-27 13:20:00|3338.4|3332.4|3338.1|3332.1|3338.9|3332.9|3338.1|3332.1|7
1656336010000|2022-06-27 13:20:10|3337.9|3331.9|3339.4|3333.4|3339.4|3333.4|3337.1|3331.1|9
1656336020000|2022-06-27 13:20:20|3339.6|3333.6|3338.6|3332.6|3340.1|3334.1|3338.4|3332.4|9
1656336030000|2022-06-27 13:20:30|3338.9|3332.9|3338.9|3332.9|3340.1|3334.1|3338.9|3332.9|7
1656336040000|2022-06-27 13:20:40|3338.1|3332.1|3336.9|3330.9|3338.1|3332.1|3336.6|3330.6|7
1656336050000|2022-06-27 13:20:50|3336.6|3330.6|3336.4|3330.4|3336.6|3330.6|3336.4|3330.4|2
1656336060000|2022-06-27 13:21:00|3336.1|3330.1|3336.1|3330.1|3336.1|3330.1|3336.1|3330.1|1
1656336080000|2022-06-27 13:21:20|3335.9|3329.9|3335.9|3329.9|3336.1|3330.1|3335.9|3329.9|3
1656336090000|2022-06-27 13:21:30|3336.1|3330.1|3335.9|3329.9|3336.1|3330.1|3335.9|3329.9|2
1656336100000|2022-06-27 13:21:40|3335.6|3329.6|3335.4|3329.4|3335.6|3329.6|3335.4|3329.4|2
1656336110000|2022-06-27 13:21:50|3335.6|3329.6|3336.6|3330.6|3336.6|3330.6|3335.6|3329.6|2
1656336120000|2022-06-27 13:22:00|3336.1|3330.1|3336.4|3330.4|3336.4|3330.4|3335.9|3329.9|3
1656336130000|2022-06-27 13:22:10|3336.6|3330.6|3336.9|3330.9|3339.6|3333.6|3336.6|3330.6|10
1656336140000|2022-06-27 13:22:20|3336.6|3330.6|3336.1|3330.1|3336.6|3330.6|3336.1|3330.1|2
1656336160000|2022-06-27 13:22:40|3335.9|3329.9|3335.1|3329.1|3335.9|3329.9|3334.1|3328.1|7
1656336170000|2022-06-27 13:22:50|3335.4|3329.4|3335.1|3329.1|3335.6|3329.6|3335.1|3329.1|4
1656336180000|2022-06-27 13:23:00|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656336190000|2022-06-27 13:23:10|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656336220000|2022-06-27 13:23:40|3335.1|3329.1|3336.1|3330.1|3336.1|3330.1|3335.1|3329.1|2
1656336230000|2022-06-27 13:23:50|3336.4|3330.4|3338.9|3332.9|3338.9|3332.9|3336.4|3330.4|7
1656336240000|2022-06-27 13:24:00|3339.1|3333.1|3340.6|3334.6|3340.9|3334.9|3339.1|3333.1|9
1656336250000|2022-06-27 13:24:10|3339.6|3333.6|3340.6|3334.6|3340.6|3334.6|3339.6|3333.6|4
1656336260000|2022-06-27 13:24:20|3340.9|3334.9|3340.6|3334.6|3342.1|3336.1|3340.6|3334.6|7
1656336270000|2022-06-27 13:24:30|3340.9|3334.9|3341.4|3335.4|3341.4|3335.4|3340.9|3334.9|5
1656336280000|2022-06-27 13:24:40|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656336290000|2022-06-27 13:24:50|3340.6|3334.6|3338.6|3332.6|3340.6|3334.6|3338.6|3332.6|3
1656336300000|2022-06-27 13:25:00|3339.1|3333.1|3338.6|3332.6|3339.1|3333.1|3338.4|3332.4|4
1656336310000|2022-06-27 13:25:10|3338.4|3332.4|3338.1|3332.1|3338.6|3332.6|3337.6|3331.6|7
1656336320000|2022-06-27 13:25:20|3337.9|3331.9|3337.4|3331.4|3337.9|3331.9|3337.1|3331.1|3
1656336330000|2022-06-27 13:25:30|3337.1|3331.1|3336.9|3330.9|3337.1|3331.1|3336.6|3330.6|3
1656336340000|2022-06-27 13:25:40|3337.1|3331.1|3337.1|3331.1|3337.9|3331.9|3335.6|3329.6|14
1656336350000|2022-06-27 13:25:50|3336.9|3330.9|3333.3|3327.3|3337.1|3331.1|3333|3327|7
1656336360000|2022-06-27 13:26:00|3333|3327|3332.1|3326.1|3333|3327|3331.6|3325.6|8
1656336370000|2022-06-27 13:26:10|3331.9|3325.9|3330.6|3324.6|3331.9|3325.9|3330.6|3324.6|3
1656336380000|2022-06-27 13:26:20|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|1
1656336390000|2022-06-27 13:26:30|3331.4|3325.4|3331.6|3325.6|3331.6|3325.6|3331.4|3325.4|2
1656336400000|2022-06-27 13:26:40|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|3332.4|3326.4|1
1656336420000|2022-06-27 13:27:00|3332.1|3326.1|3330.6|3324.6|3332.1|3326.1|3330.6|3324.6|4
1656336430000|2022-06-27 13:27:10|3331.4|3325.4|3332.1|3326.1|3332.1|3326.1|3331.4|3325.4|3
1656336440000|2022-06-27 13:27:20|3331.4|3325.4|3332.1|3326.1|3332.1|3326.1|3331.4|3325.4|2
1656336480000|2022-06-27 13:28:00|3331.4|3325.4|3332.1|3326.1|3332.1|3326.1|3331.4|3325.4|2
1656336490000|2022-06-27 13:28:10|3332.4|3326.4|3335.9|3329.9|3335.9|3329.9|3332.4|3326.4|4
1656336500000|2022-06-27 13:28:20|3335.4|3329.4|3334.1|3328.1|3335.4|3329.4|3334.1|3328.1|4
1656336510000|2022-06-27 13:28:30|3334.4|3328.4|3335.9|3329.9|3336.1|3330.1|3334.4|3328.4|5
1656336520000|2022-06-27 13:28:40|3335.6|3329.6|3334.6|3328.6|3335.9|3329.9|3334.6|3328.6|9
1656336530000|2022-06-27 13:28:50|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|1
1656336540000|2022-06-27 13:29:00|3335.4|3329.4|3337.9|3331.9|3337.9|3331.9|3335.4|3329.4|3
1656336550000|2022-06-27 13:29:10|3338.6|3332.6|3337.9|3331.9|3338.6|3332.6|3337.9|3331.9|4
1656336560000|2022-06-27 13:29:20|3337.6|3331.6|3339.4|3333.4|3339.6|3333.6|3337.6|3331.6|12
1656336580000|2022-06-27 13:29:40|3339.1|3333.1|3339.6|3333.6|3339.6|3333.6|3338.6|3332.6|4
1656336590000|2022-06-27 13:29:50|3339.1|3333.1|3338.9|3332.9|3339.1|3333.1|3338.9|3332.9|2
1656336600000|2022-06-27 13:30:00|3339.1|3333.1|3338.9|3332.9|3339.4|3333.4|3338.9|3332.9|4
1656336610000|2022-06-27 13:30:10|3338.6|3332.6|3335.4|3329.4|3338.6|3332.6|3335.1|3329.1|7
1656336620000|2022-06-27 13:30:20|3335.1|3329.1|3335.4|3329.4|3335.4|3329.4|3335.1|3329.1|2
1656336630000|2022-06-27 13:30:30|3335.1|3329.1|3332.1|3326.1|3335.1|3329.1|3332.1|3326.1|7
1656336640000|2022-06-27 13:30:40|3331.9|3325.9|3329.6|3323.6|3331.9|3325.9|3329.6|3323.6|7
1656336650000|2022-06-27 13:30:50|3330.6|3324.6|3330.6|3324.6|3331|3325|3330.6|3324.6|5
1656336660000|2022-06-27 13:31:00|3331|3325|3331.1|3325.1|3331.1|3325.1|3331|3325|2
1656336670000|2022-06-27 13:31:10|3331.4|3325.4|3334.9|3328.9|3335.9|3329.9|3331.4|3325.4|15
1656336680000|2022-06-27 13:31:20|3335.1|3329.1|3333.4|3327.4|3335.4|3329.4|3333.4|3327.4|9
1656336690000|2022-06-27 13:31:30|3333.1|3327.1|3332.4|3326.4|3333.1|3327.1|3332.4|3326.4|5
1656336700000|2022-06-27 13:31:40|3332.6|3326.6|3332.1|3326.1|3332.9|3326.9|3331.9|3325.9|6
1656336710000|2022-06-27 13:31:50|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656336720000|2022-06-27 13:32:00|3331.6|3325.6|3330.4|3324.4|3331.6|3325.6|3330.4|3324.4|3
1656336730000|2022-06-27 13:32:10|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|1
1656336740000|2022-06-27 13:32:20|3329.9|3323.9|3332.6|3326.6|3332.6|3326.6|3329.9|3323.9|4
1656336750000|2022-06-27 13:32:30|3332.4|3326.4|3331.9|3325.9|3332.6|3326.6|3331.9|3325.9|5
1656336760000|2022-06-27 13:32:40|3331.6|3325.6|3331.6|3325.6|3331.6|3325.6|3331.6|3325.6|1
1656336770000|2022-06-27 13:32:50|3331.1|3325.1|3327.9|3321.9|3331.1|3325.1|3327.9|3321.9|11
1656336780000|2022-06-27 13:33:00|3326.9|3320.9|3328.9|3322.9|3329.9|3323.9|3325.9|3319.9|16
1656336790000|2022-06-27 13:33:10|3328.6|3322.6|3327.6|3321.6|3328.6|3322.6|3327.4|3321.4|6
1656336800000|2022-06-27 13:33:20|3327.4|3321.4|3325.9|3319.9|3327.4|3321.4|3325.9|3319.9|7
1656336810000|2022-06-27 13:33:30|3325.1|3319.1|3326.1|3320.1|3327.4|3321.4|3324.9|3318.9|11
1656336820000|2022-06-27 13:33:40|3326.4|3320.4|3325.9|3319.9|3326.4|3320.4|3325.6|3319.6|5
1656336830000|2022-06-27 13:33:50|3325.4|3319.4|3325.4|3319.4|3325.4|3319.4|3325.4|3319.4|1
1656336840000|2022-06-27 13:34:00|3324.6|3318.6|3324.4|3318.4|3324.9|3318.9|3322.3|3316.3|18
1656336850000|2022-06-27 13:34:10|3324.1|3318.1|3324.9|3318.9|3325.1|3319.1|3324.1|3318.1|6
1656336860000|2022-06-27 13:34:20|3324.1|3318.1|3323.4|3317.4|3324.1|3318.1|3323.1|3317.1|11
1656336870000|2022-06-27 13:34:30|3323.1|3317.1|3325.4|3319.4|3327.1|3321.1|3322.6|3316.6|14
1656336880000|2022-06-27 13:34:40|3325.9|3319.9|3324.9|3318.9|3325.9|3319.9|3323.9|3317.9|14
1656336890000|2022-06-27 13:34:50|3325.1|3319.1|3325.9|3319.9|3325.9|3319.9|3325.1|3319.1|3
1656336900000|2022-06-27 13:35:00|3325.1|3319.1|3328.4|3322.4|3328.4|3322.4|3324.4|3318.4|10
1656336910000|2022-06-27 13:35:10|3328.9|3322.9|3326.4|3320.4|3328.9|3322.9|3326.4|3320.4|16
1656336920000|2022-06-27 13:35:20|3326.1|3320.1|3326.9|3320.9|3326.9|3320.9|3326.1|3320.1|6
1656336930000|2022-06-27 13:35:30|3326.6|3320.6|3325.1|3319.1|3326.6|3320.6|3324.6|3318.6|14
1656336940000|2022-06-27 13:35:40|3324.6|3318.6|3325.4|3319.4|3325.4|3319.4|3324.6|3318.6|3
1656336950000|2022-06-27 13:35:50|3325.6|3319.6|3324.9|3318.9|3325.6|3319.6|3324.9|3318.9|5
1656336960000|2022-06-27 13:36:00|3324.6|3318.6|3323.1|3317.1|3324.6|3318.6|3322.9|3316.9|11
1656336980000|2022-06-27 13:36:20|3322.9|3316.9|3322.4|3316.4|3322.9|3316.9|3322.4|3316.4|3
1656336990000|2022-06-27 13:36:30|3322.1|3316.1|3321.9|3315.9|3322.1|3316.1|3321.9|3315.9|2
1656337000000|2022-06-27 13:36:40|3321.6|3315.6|3324.6|3318.6|3324.6|3318.6|3321.6|3315.6|6
1656337010000|2022-06-27 13:36:50|3324.4|3318.4|3324.4|3318.4|3324.6|3318.6|3324.4|3318.4|3
1656337020000|2022-06-27 13:37:00|3324.1|3318.1|3323.4|3317.4|3324.1|3318.1|3323.1|3317.1|4
1656337030000|2022-06-27 13:37:10|3323.1|3317.1|3322.6|3316.6|3323.1|3317.1|3322.6|3316.6|3
1656337040000|2022-06-27 13:37:20|3322.4|3316.4|3322.4|3316.4|3322.4|3316.4|3322.4|3316.4|1
1656337050000|2022-06-27 13:37:30|3322.1|3316.1|3322.1|3316.1|3322.1|3316.1|3321.4|3315.4|6
1656337070000|2022-06-27 13:37:50|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|1
1656337080000|2022-06-27 13:38:00|3320.1|3314.1|3317.4|3311.4|3320.1|3314.1|3317.3|3311.3|8
1656337090000|2022-06-27 13:38:10|3317|3311|3317.4|3311.4|3317.4|3311.4|3315.5|3309.5|12
1656337100000|2022-06-27 13:38:20|3316.6|3310.6|3315.6|3309.6|3316.6|3310.6|3315.6|3309.6|5
1656337110000|2022-06-27 13:38:30|3315.4|3309.4|3315.4|3309.4|3315.4|3309.4|3314.6|3308.6|5
1656337120000|2022-06-27 13:38:40|3315.9|3309.9|3314.6|3308.6|3316.1|3310.1|3313.6|3307.6|6
1656337130000|2022-06-27 13:38:50|3314.9|3308.9|3313.9|3307.9|3314.9|3308.9|3313.4|3307.4|8
1656337140000|2022-06-27 13:39:00|3314.1|3308.1|3317.6|3311.6|3317.6|3311.6|3314.1|3308.1|10
1656337150000|2022-06-27 13:39:10|3317.4|3311.4|3316.9|3310.9|3317.9|3311.9|3316.9|3310.9|8
1656337160000|2022-06-27 13:39:20|3316.6|3310.6|3316.4|3310.4|3316.6|3310.6|3316.4|3310.4|2
1656337170000|2022-06-27 13:39:30|3316.1|3310.1|3318.9|3312.9|3318.9|3312.9|3316.1|3310.1|5
1656337180000|2022-06-27 13:39:40|3318.6|3312.6|3318.4|3312.4|3319.6|3313.6|3318.4|3312.4|5
1656337190000|2022-06-27 13:39:50|3318.1|3312.1|3317.9|3311.9|3318.1|3312.1|3317.9|3311.9|2
1656337200000|2022-06-27 13:40:00|3317.6|3311.6|3318.1|3312.1|3318.1|3312.1|3314.4|3308.4|11
1656337210000|2022-06-27 13:40:10|3318.4|3312.4|3319.9|3313.9|3320.6|3314.6|3318.4|3312.4|11
1656337220000|2022-06-27 13:40:20|3319.6|3313.6|3319.6|3313.6|3320.4|3314.4|3319.6|3313.6|14
1656337230000|2022-06-27 13:40:30|3319.4|3313.4|3317.1|3311.1|3319.4|3313.4|3317.1|3311.1|14
1656337240000|2022-06-27 13:40:40|3316.9|3310.9|3313.1|3307.1|3316.9|3310.9|3313.1|3307.1|14
1656337250000|2022-06-27 13:40:50|3312.9|3306.9|3315.1|3309.1|3315.1|3309.1|3312.9|3306.9|5
1656337260000|2022-06-27 13:41:00|3314.9|3308.9|3312.9|3306.9|3315.1|3309.1|3312.9|3306.9|12
1656337270000|2022-06-27 13:41:10|3312.6|3306.6|3310.4|3304.4|3312.6|3306.6|3310.4|3304.4|7
1656337280000|2022-06-27 13:41:20|3310.6|3304.6|3310.6|3304.6|3310.6|3304.6|3310.6|3304.6|1
1656337290000|2022-06-27 13:41:30|3311.4|3305.4|3311.4|3305.4|3312.1|3306.1|3311.1|3305.1|11
1656337300000|2022-06-27 13:41:40|3311.1|3305.1|3311.4|3305.4|3311.4|3305.4|3310.9|3304.9|4
1656337310000|2022-06-27 13:41:50|3311.6|3305.6|3311.9|3305.9|3311.9|3305.9|3310.9|3304.9|4
1656337330000|2022-06-27 13:42:10|3312.1|3306.1|3313.9|3307.9|3314.6|3308.6|3312.1|3306.1|13
1656337340000|2022-06-27 13:42:20|3314.1|3308.1|3314.1|3308.1|3314.4|3308.4|3314.1|3308.1|3
1656337350000|2022-06-27 13:42:30|3313.9|3307.9|3312.1|3306.1|3313.9|3307.9|3312.1|3306.1|3
1656337360000|2022-06-27 13:42:40|3312.6|3306.6|3314.1|3308.1|3315|3309|3312.6|3306.6|7
1656337370000|2022-06-27 13:42:50|3313.9|3307.9|3313.6|3307.6|3313.9|3307.9|3313.4|3307.4|5
1656337380000|2022-06-27 13:43:00|3313.9|3307.9|3312.9|3306.9|3313.9|3307.9|3312.9|3306.9|3
1656337390000|2022-06-27 13:43:10|3312.6|3306.6|3311.9|3305.9|3312.6|3306.6|3311.9|3305.9|2
1656337400000|2022-06-27 13:43:20|3312.1|3306.1|3312.4|3306.4|3312.4|3306.4|3312.1|3306.1|2
1656337410000|2022-06-27 13:43:30|3312.6|3306.6|3312.9|3306.9|3313.1|3307.1|3312.4|3306.4|8
1656337420000|2022-06-27 13:43:40|3312.4|3306.4|3311.6|3305.6|3312.4|3306.4|3311.6|3305.6|3
1656337440000|2022-06-27 13:44:00|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|3311.4|3305.4|1
1656337450000|2022-06-27 13:44:10|3311.6|3305.6|3312.9|3306.9|3312.9|3306.9|3311.6|3305.6|6
1656337460000|2022-06-27 13:44:20|3313.1|3307.1|3313.1|3307.1|3313.1|3307.1|3313.1|3307.1|1
1656337470000|2022-06-27 13:44:30|3313.4|3307.4|3314.1|3308.1|3315.1|3309.1|3313.4|3307.4|11
1656337480000|2022-06-27 13:44:40|3313.9|3307.9|3314.1|3308.1|3314.4|3308.4|3313.6|3307.6|12
1656337490000|2022-06-27 13:44:50|3313.9|3307.9|3314.1|3308.1|3314.1|3308.1|3313.6|3307.6|4
1656337500000|2022-06-27 13:45:00|3314.4|3308.4|3312.1|3306.1|3314.4|3308.4|3312.1|3306.1|11
1656337510000|2022-06-27 13:45:10|3311.9|3305.9|3310.9|3304.9|3312.1|3306.1|3310.6|3304.6|8
1656337520000|2022-06-27 13:45:20|3310.6|3304.6|3310.1|3304.1|3310.9|3304.9|3310.1|3304.1|4
1656337530000|2022-06-27 13:45:30|3310.4|3304.4|3308.9|3302.9|3310.4|3304.4|3308.9|3302.9|10
1656337540000|2022-06-27 13:45:40|3309.1|3303.1|3308.4|3302.4|3309.1|3303.1|3308.4|3302.4|5
1656337550000|2022-06-27 13:45:50|3309.1|3303.1|3309.4|3303.4|3310.4|3304.4|3309.1|3303.1|5
1656337560000|2022-06-27 13:46:00|3309.1|3303.1|3307.9|3301.9|3309.1|3303.1|3307.9|3301.9|3
1656337570000|2022-06-27 13:46:10|3308.1|3302.1|3308.9|3302.9|3308.9|3302.9|3307.6|3301.6|7
1656337580000|2022-06-27 13:46:20|3309.1|3303.1|3309.1|3303.1|3309.4|3303.4|3309.1|3303.1|3
1656337590000|2022-06-27 13:46:30|3308.9|3302.9|3308.6|3302.6|3309.6|3303.6|3308.6|3302.6|7
1656337600000|2022-06-27 13:46:40|3308.4|3302.4|3309.6|3303.6|3309.6|3303.6|3308.1|3302.1|11
1656337610000|2022-06-27 13:46:50|3309.9|3303.9|3309.6|3303.6|3310.9|3304.9|3309.6|3303.6|6
1656337620000|2022-06-27 13:47:00|3309.4|3303.4|3310.1|3304.1|3310.1|3304.1|3309.4|3303.4|3
1656337630000|2022-06-27 13:47:10|3310.4|3304.4|3311.6|3305.6|3312.1|3306.1|3310.4|3304.4|11
1656337640000|2022-06-27 13:47:20|3310.9|3304.9|3310.9|3304.9|3310.9|3304.9|3310.4|3304.4|3
1656337650000|2022-06-27 13:47:30|3310.4|3304.4|3310.4|3304.4|3311.1|3305.1|3310.1|3304.1|4
1656337660000|2022-06-27 13:47:40|3310.6|3304.6|3309.4|3303.4|3310.6|3304.6|3309.4|3303.4|4
1656337670000|2022-06-27 13:47:50|3309.6|3303.6|3309.1|3303.1|3309.9|3303.9|3308.6|3302.6|6
1656337680000|2022-06-27 13:48:00|3308.9|3302.9|3309.4|3303.4|3309.6|3303.6|3308.1|3302.1|11
1656337690000|2022-06-27 13:48:10|3309.9|3303.9|3308.9|3302.9|3309.9|3303.9|3308.6|3302.6|9
1656337700000|2022-06-27 13:48:20|3308.6|3302.6|3307.9|3301.9|3308.9|3302.9|3307.6|3301.6|9
1656337710000|2022-06-27 13:48:30|3308.1|3302.1|3307.9|3301.9|3308.1|3302.1|3307.6|3301.6|8
1656337720000|2022-06-27 13:48:40|3308.4|3302.4|3308.1|3302.1|3308.4|3302.4|3307.6|3301.6|8
1656337730000|2022-06-27 13:48:50|3307.9|3301.9|3306.9|3300.9|3307.9|3301.9|3306.6|3300.6|14
1656337740000|2022-06-27 13:49:00|3306.6|3300.6|3305.6|3299.6|3308.1|3302.1|3305.4|3299.4|14
1656337750000|2022-06-27 13:49:10|3305.9|3299.9|3305.9|3299.9|3305.9|3299.9|3305.9|3299.9|1
1656337760000|2022-06-27 13:49:20|3306.4|3300.4|3306.4|3300.4|3307.4|3301.4|3306.4|3300.4|6
1656337770000|2022-06-27 13:49:30|3306.6|3300.6|3308.1|3302.1|3308.1|3302.1|3306.6|3300.6|3
1656337780000|2022-06-27 13:49:40|3307.9|3301.9|3304.9|3298.9|3307.9|3301.9|3304.1|3298.1|13
1656337790000|2022-06-27 13:49:50|3305.1|3299.1|3307.1|3301.1|3307.6|3301.6|3305.1|3299.1|14
1656337800000|2022-06-27 13:50:00|3306.4|3300.4|3309.1|3303.1|3309.1|3303.1|3306.4|3300.4|11
1656337810000|2022-06-27 13:50:10|3308.9|3302.9|3309.4|3303.4|3309.6|3303.6|3308.9|3302.9|15
1656337820000|2022-06-27 13:50:20|3309.6|3303.6|3312.6|3306.6|3312.6|3306.6|3309.4|3303.4|10
1656337830000|2022-06-27 13:50:30|3312.4|3306.4|3311.4|3305.4|3312.4|3306.4|3311.1|3305.1|5
1656337840000|2022-06-27 13:50:40|3311.1|3305.1|3309.9|3303.9|3311.1|3305.1|3309.6|3303.6|7
1656337850000|2022-06-27 13:50:50|3310.4|3304.4|3314.1|3308.1|3314.1|3308.1|3310.4|3304.4|8
1656337860000|2022-06-27 13:51:00|3313.1|3307.1|3312.1|3306.1|3313.1|3307.1|3312.1|3306.1|3
1656337880000|2022-06-27 13:51:20|3313.1|3307.1|3312.6|3306.6|3313.1|3307.1|3312.6|3306.6|3
1656337900000|2022-06-27 13:51:40|3312.4|3306.4|3310.9|3304.9|3313.1|3307.1|3310.4|3304.4|11
1656337910000|2022-06-27 13:51:50|3311.1|3305.1|3312.4|3306.4|3312.6|3306.6|3311.1|3305.1|10
1656337920000|2022-06-27 13:52:00|3312.1|3306.1|3311.1|3305.1|3312.1|3306.1|3311.1|3305.1|3
1656337930000|2022-06-27 13:52:10|3310.9|3304.9|3310.4|3304.4|3310.9|3304.9|3309.9|3303.9|10
1656337940000|2022-06-27 13:52:20|3310.1|3304.1|3311.9|3305.9|3312.6|3306.6|3310.1|3304.1|12
1656337950000|2022-06-27 13:52:30|3312.1|3306.1|3311.9|3305.9|3312.1|3306.1|3311.9|3305.9|6
1656337960000|2022-06-27 13:52:40|3312.1|3306.1|3311.9|3305.9|3312.4|3306.4|3311.9|3305.9|6
1656337970000|2022-06-27 13:52:50|3312.1|3306.1|3311.9|3305.9|3312.1|3306.1|3311.9|3305.9|2
1656337980000|2022-06-27 13:53:00|3311.6|3305.6|3311.4|3305.4|3311.6|3305.6|3310.9|3304.9|7
1656337990000|2022-06-27 13:53:10|3311.1|3305.1|3311.1|3305.1|3311.1|3305.1|3311.1|3305.1|1
1656338000000|2022-06-27 13:53:20|3310.6|3304.6|3308.9|3302.9|3310.6|3304.6|3308.9|3302.9|5
1656338010000|2022-06-27 13:53:30|3309.1|3303.1|3310.6|3304.6|3310.6|3304.6|3309.1|3303.1|9
1656338020000|2022-06-27 13:53:40|3310.9|3304.9|3311.1|3305.1|3311.1|3305.1|3310.9|3304.9|4
1656338030000|2022-06-27 13:53:50|3311.4|3305.4|3311.6|3305.6|3311.6|3305.6|3310.9|3304.9|6
1656338040000|2022-06-27 13:54:00|3311.9|3305.9|3313.6|3307.6|3313.6|3307.6|3311.9|3305.9|8
1656338050000|2022-06-27 13:54:10|3313.4|3307.4|3312.9|3306.9|3313.4|3307.4|3312.9|3306.9|3
1656338060000|2022-06-27 13:54:20|3313.1|3307.1|3315.6|3309.6|3315.9|3309.9|3313.1|3307.1|8
1656338070000|2022-06-27 13:54:30|3315.9|3309.9|3316.6|3310.6|3317.1|3311.1|3315.6|3309.6|8
1656338080000|2022-06-27 13:54:40|3316.4|3310.4|3316.6|3310.6|3317.6|3311.6|3315.9|3309.9|17
1656338090000|2022-06-27 13:54:50|3316.4|3310.4|3315.1|3309.1|3316.4|3310.4|3314.6|3308.6|7
1656338100000|2022-06-27 13:55:00|3314.9|3308.9|3316.4|3310.4|3317.6|3311.6|3314.1|3308.1|15
1656338110000|2022-06-27 13:55:10|3316.1|3310.1|3316.1|3310.1|3316.9|3310.9|3315.6|3309.6|6
1656338120000|2022-06-27 13:55:20|3315.9|3309.9|3316.4|3310.4|3316.4|3310.4|3315.9|3309.9|2
1656338130000|2022-06-27 13:55:30|3315.6|3309.6|3316.4|3310.4|3316.9|3310.9|3315.6|3309.6|5
1656338140000|2022-06-27 13:55:40|3315.9|3309.9|3313.9|3307.9|3315.9|3309.9|3313.9|3307.9|9
1656338150000|2022-06-27 13:55:50|3313.6|3307.6|3312.9|3306.9|3313.6|3307.6|3312.9|3306.9|4
1656338160000|2022-06-27 13:56:00|3312.6|3306.6|3312.4|3306.4|3312.6|3306.6|3312.4|3306.4|2
1656338170000|2022-06-27 13:56:10|3311.9|3305.9|3310.9|3304.9|3311.9|3305.9|3310.1|3304.1|11
1656338180000|2022-06-27 13:56:20|3310.6|3304.6|3309.9|3303.9|3311.4|3305.4|3309.6|3303.6|11
1656338190000|2022-06-27 13:56:30|3310.1|3304.1|3310.4|3304.4|3310.9|3304.9|3310.1|3304.1|7
1656338200000|2022-06-27 13:56:40|3310.6|3304.6|3311.1|3305.1|3311.1|3305.1|3310.6|3304.6|3
1656338210000|2022-06-27 13:56:50|3310.4|3304.4|3309.9|3303.9|3310.6|3304.6|3309.6|3303.6|8
1656338220000|2022-06-27 13:57:00|3310.9|3304.9|3311.6|3305.6|3311.9|3305.9|3310.9|3304.9|6
1656338230000|2022-06-27 13:57:10|3311.4|3305.4|3311.6|3305.6|3311.6|3305.6|3311.4|3305.4|4
1656338240000|2022-06-27 13:57:20|3311.4|3305.4|3310.4|3304.4|3311.4|3305.4|3310.4|3304.4|10
1656338250000|2022-06-27 13:57:30|3310.1|3304.1|3311.9|3305.9|3312.1|3306.1|3310.1|3304.1|7
1656338260000|2022-06-27 13:57:40|3312.4|3306.4|3312.1|3306.1|3312.4|3306.4|3312.1|3306.1|2
1656338270000|2022-06-27 13:57:50|3312.4|3306.4|3312.4|3306.4|3312.4|3306.4|3312.4|3306.4|1
1656338290000|2022-06-27 13:58:10|3312.1|3306.1|3311.1|3305.1|3312.1|3306.1|3311.1|3305.1|2
1656338320000|2022-06-27 13:58:40|3310.9|3304.9|3308.6|3302.6|3310.9|3304.9|3308.6|3302.6|9
1656338340000|2022-06-27 13:59:00|3308.1|3302.1|3307.9|3301.9|3308.6|3302.6|3307.6|3301.6|11
1656338350000|2022-06-27 13:59:10|3307.6|3301.6|3307.6|3301.6|3308.1|3302.1|3307.1|3301.1|9
1656338370000|2022-06-27 13:59:30|3307.1|3301.1|3306.4|3300.4|3308.1|3302.1|3306.1|3300.1|7
1656338380000|2022-06-27 13:59:40|3307.4|3301.4|3308.4|3302.4|3308.6|3302.6|3307.4|3301.4|5
1656338390000|2022-06-27 13:59:50|3307.9|3301.9|3308.6|3302.6|3308.6|3302.6|3307.9|3301.9|6
1656338400000|2022-06-27 14:00:00|3308.1|3302.1|3310.1|3304.1|3311.4|3305.4|3307.1|3301.1|16
1656338410000|2022-06-27 14:00:10|3309.6|3303.6|3310.1|3304.1|3310.4|3304.4|3309.1|3303.1|8
1656338420000|2022-06-27 14:00:20|3309.6|3303.6|3309.9|3303.9|3310.1|3304.1|3308.9|3302.9|7
1656338430000|2022-06-27 14:00:30|3309.6|3303.6|3309.4|3303.4|3309.6|3303.6|3309.1|3303.1|6
1656338440000|2022-06-27 14:00:40|3309.1|3303.1|3308.6|3302.6|3309.1|3303.1|3308.6|3302.6|3
1656338450000|2022-06-27 14:00:50|3307.9|3301.9|3307.4|3301.4|3307.9|3301.9|3306.6|3300.6|8
1656338460000|2022-06-27 14:01:00|3307.6|3301.6|3309.9|3303.9|3310.4|3304.4|3307.6|3301.6|9
1656338470000|2022-06-27 14:01:10|3310.1|3304.1|3309.4|3303.4|3310.4|3304.4|3309.4|3303.4|6
1656338480000|2022-06-27 14:01:20|3308.9|3302.9|3308.4|3302.4|3308.9|3302.9|3308.4|3302.4|3
1656338490000|2022-06-27 14:01:30|3308.1|3302.1|3308.1|3302.1|3308.9|3302.9|3308.1|3302.1|6
1656338500000|2022-06-27 14:01:40|3307.9|3301.9|3307.9|3301.9|3307.9|3301.9|3307.9|3301.9|1
1656338510000|2022-06-27 14:01:50|3308.1|3302.1|3308.1|3302.1|3308.1|3302.1|3307.9|3301.9|3
1656338520000|2022-06-27 14:02:00|3308.9|3302.9|3309.4|3303.4|3309.6|3303.6|3308.6|3302.6|8
1656338530000|2022-06-27 14:02:10|3309.9|3303.9|3309.9|3303.9|3309.9|3303.9|3309.9|3303.9|1
1656338540000|2022-06-27 14:02:20|3309.6|3303.6|3310.4|3304.4|3310.4|3304.4|3308.9|3302.9|9
1656338550000|2022-06-27 14:02:30|3310.6|3304.6|3310.6|3304.6|3310.6|3304.6|3310.6|3304.6|1
1656338560000|2022-06-27 14:02:40|3310.9|3304.9|3311.9|3305.9|3311.9|3305.9|3310.6|3304.6|6
1656338570000|2022-06-27 14:02:50|3311.4|3305.4|3311.6|3305.6|3311.6|3305.6|3311.1|3305.1|6
1656338580000|2022-06-27 14:03:00|3311.9|3305.9|3314.6|3308.6|3315.6|3309.6|3311.9|3305.9|15
1656338590000|2022-06-27 14:03:10|3314.1|3308.1|3313.4|3307.4|3314.1|3308.1|3312.9|3306.9|6
1656338600000|2022-06-27 14:03:20|3313.6|3307.6|3314.1|3308.1|3314.1|3308.1|3312.9|3306.9|7
1656338610000|2022-06-27 14:03:30|3313.9|3307.9|3313.9|3307.9|3313.9|3307.9|3313.9|3307.9|1
1656338620000|2022-06-27 14:03:40|3313.6|3307.6|3314.9|3308.9|3315.4|3309.4|3313.6|3307.6|6
1656338630000|2022-06-27 14:03:50|3314.4|3308.4|3314.6|3308.6|3314.9|3308.9|3314.4|3308.4|5
1656338640000|2022-06-27 14:04:00|3314.4|3308.4|3317.1|3311.1|3319.4|3313.4|3314.4|3308.4|16
1656338650000|2022-06-27 14:04:10|3317.4|3311.4|3315.9|3309.9|3317.9|3311.9|3315.9|3309.9|10
1656338660000|2022-06-27 14:04:20|3316.1|3310.1|3315.1|3309.1|3316.9|3310.9|3315.1|3309.1|9
1656338670000|2022-06-27 14:04:30|3315.4|3309.4|3315.4|3309.4|3315.9|3309.9|3315.4|3309.4|3
1656338680000|2022-06-27 14:04:40|3315.1|3309.1|3314.4|3308.4|3315.1|3309.1|3314.4|3308.4|5
1656338690000|2022-06-27 14:04:50|3314.1|3308.1|3313.9|3307.9|3314.1|3308.1|3313.9|3307.9|2
1656338700000|2022-06-27 14:05:00|3313.6|3307.6|3314.9|3308.9|3315.6|3309.6|3313.6|3307.6|8
1656338710000|2022-06-27 14:05:10|3314.6|3308.6|3314.4|3308.4|3314.6|3308.6|3314.4|3308.4|2
1656338720000|2022-06-27 14:05:20|3314.6|3308.6|3314.9|3308.9|3314.9|3308.9|3314.6|3308.6|2
1656338750000|2022-06-27 14:05:50|3315.4|3309.4|3315.4|3309.4|3315.4|3309.4|3315.4|3309.4|1
1656338760000|2022-06-27 14:06:00|3314.9|3308.9|3310.9|3304.9|3314.9|3308.9|3310.9|3304.9|11
1656338770000|2022-06-27 14:06:10|3311.4|3305.4|3311.1|3305.1|3312.4|3306.4|3311.1|3305.1|4
1656338780000|2022-06-27 14:06:20|3311.6|3305.6|3313.4|3307.4|3313.4|3307.4|3311.6|3305.6|6
1656338790000|2022-06-27 14:06:30|3313.1|3307.1|3312.6|3306.6|3313.4|3307.4|3312.6|3306.6|7
1656338800000|2022-06-27 14:06:40|3312.9|3306.9|3313.4|3307.4|3314.9|3308.9|3312.9|3306.9|9
1656338810000|2022-06-27 14:06:50|3313.1|3307.1|3311.4|3305.4|3313.4|3307.4|3311.4|3305.4|11
1656338820000|2022-06-27 14:07:00|3311.6|3305.6|3311.1|3305.1|3312.4|3306.4|3310.6|3304.6|9
1656338830000|2022-06-27 14:07:10|3310.9|3304.9|3310.6|3304.6|3310.9|3304.9|3310.6|3304.6|2
1656338840000|2022-06-27 14:07:20|3310.4|3304.4|3310.4|3304.4|3310.4|3304.4|3310.4|3304.4|1
1656338850000|2022-06-27 14:07:30|3309.1|3303.1|3308.6|3302.6|3309.1|3303.1|3308.6|3302.6|3
1656338860000|2022-06-27 14:07:40|3308.9|3302.9|3309.9|3303.9|3309.9|3303.9|3308.9|3302.9|5
1656338870000|2022-06-27 14:07:50|3309.6|3303.6|3309.6|3303.6|3309.6|3303.6|3309.6|3303.6|1
1656338900000|2022-06-27 14:08:20|3309.1|3303.1|3308.9|3302.9|3309.1|3303.1|3308.4|3302.4|7
1656338910000|2022-06-27 14:08:30|3308.6|3302.6|3307.9|3301.9|3308.6|3302.6|3307.9|3301.9|3
1656338920000|2022-06-27 14:08:40|3307.6|3301.6|3308.1|3302.1|3308.1|3302.1|3307.6|3301.6|3
1656338930000|2022-06-27 14:08:50|3307.9|3301.9|3307.4|3301.4|3307.9|3301.9|3307.4|3301.4|2
1656338940000|2022-06-27 14:09:00|3306.6|3300.6|3304.6|3298.6|3306.6|3300.6|3304.6|3298.6|8
1656338950000|2022-06-27 14:09:10|3304.1|3298.1|3305.4|3299.4|3305.6|3299.6|3304.1|3298.1|14
1656338960000|2022-06-27 14:09:20|3305.1|3299.1|3305.1|3299.1|3305.4|3299.4|3304.9|3298.9|7
1656338970000|2022-06-27 14:09:30|3305.4|3299.4|3305.9|3299.9|3305.9|3299.9|3305.4|3299.4|2
1656338990000|2022-06-27 14:09:50|3305.6|3299.6|3304.1|3298.1|3305.6|3299.6|3302.6|3296.6|6
1656339000000|2022-06-27 14:10:00|3302.6|3296.6|3305.4|3299.4|3305.4|3299.4|3302.6|3296.6|16
1656339010000|2022-06-27 14:10:10|3304.6|3298.6|3305.1|3299.1|3305.1|3299.1|3304.4|3298.4|9
1656339020000|2022-06-27 14:10:20|3305.4|3299.4|3305.6|3299.6|3305.6|3299.6|3305.4|3299.4|2
1656339030000|2022-06-27 14:10:30|3305.1|3299.1|3303.1|3297.1|3305.1|3299.1|3302.9|3296.9|12
1656339040000|2022-06-27 14:10:40|3303.4|3297.4|3301.9|3295.9|3304.1|3298.1|3301.1|3295.1|7
1656339050000|2022-06-27 14:10:50|3302.1|3296.1|3300.9|3294.9|3302.1|3296.1|3300.6|3294.6|4
1656339060000|2022-06-27 14:11:00|3301.1|3295.1|3300.9|3294.9|3301.4|3295.4|3300.6|3294.6|6
1656339070000|2022-06-27 14:11:10|3300.6|3294.6|3300.6|3294.6|3300.6|3294.6|3300.6|3294.6|1
1656339080000|2022-06-27 14:11:20|3300.1|3294.1|3297.6|3291.6|3300.1|3294.1|3297.1|3291.1|10
1656339090000|2022-06-27 14:11:30|3297.9|3291.9|3298.6|3292.6|3298.9|3292.9|3297.9|3291.9|13
1656339100000|2022-06-27 14:11:40|3299.6|3293.6|3300.4|3294.4|3300.4|3294.4|3299.1|3293.1|4
1656339110000|2022-06-27 14:11:50|3300.1|3294.1|3298.4|3292.4|3300.1|3294.1|3297.9|3291.9|9
1656339120000|2022-06-27 14:12:00|3298.1|3292.1|3299.4|3293.4|3299.6|3293.6|3297.1|3291.1|13
1656339130000|2022-06-27 14:12:10|3299.6|3293.6|3301.1|3295.1|3301.1|3295.1|3299.4|3293.4|7
1656339140000|2022-06-27 14:12:20|3300.9|3294.9|3299.6|3293.6|3301.1|3295.1|3299.6|3293.6|4
1656339150000|2022-06-27 14:12:30|3299.4|3293.4|3298.1|3292.1|3299.4|3293.4|3298.1|3292.1|7
1656339160000|2022-06-27 14:12:40|3297.9|3291.9|3298.1|3292.1|3298.4|3292.4|3297.9|3291.9|6
1656339170000|2022-06-27 14:12:50|3298.4|3292.4|3299.6|3293.6|3300.4|3294.4|3298.4|3292.4|8
1656339190000|2022-06-27 14:13:10|3299.9|3293.9|3301.6|3295.6|3301.6|3295.6|3299.9|3293.9|5
1656339200000|2022-06-27 14:13:20|3301.1|3295.1|3301.1|3295.1|3301.1|3295.1|3301.1|3295.1|1
1656339220000|2022-06-27 14:13:40|3301.4|3295.4|3301.9|3295.9|3301.9|3295.9|3301.1|3295.1|4
1656339230000|2022-06-27 14:13:50|3302.1|3296.1|3301.9|3295.9|3302.1|3296.1|3301.9|3295.9|2
1656339240000|2022-06-27 14:14:00|3302.1|3296.1|3301.9|3295.9|3303.4|3297.4|3301.9|3295.9|5
1656339250000|2022-06-27 14:14:10|3301.6|3295.6|3301.6|3295.6|3301.6|3295.6|3301.4|3295.4|5
1656339260000|2022-06-27 14:14:20|3301.4|3295.4|3296.4|3290.4|3301.4|3295.4|3295.9|3289.9|6
1656339270000|2022-06-27 14:14:30|3296.6|3290.6|3296.4|3290.4|3296.6|3290.6|3295.6|3289.6|9
1656339280000|2022-06-27 14:14:40|3296.1|3290.1|3297.1|3291.1|3297.1|3291.1|3296.1|3290.1|4
1656339290000|2022-06-27 14:14:50|3296.9|3290.9|3295.9|3289.9|3297.1|3291.1|3295.4|3289.4|10
1656339300000|2022-06-27 14:15:00|3295.4|3289.4|3295.6|3289.6|3296.4|3290.4|3295.4|3289.4|10
1656339310000|2022-06-27 14:15:10|3295.9|3289.9|3295.6|3289.6|3295.9|3289.9|3295.6|3289.6|4
1656339320000|2022-06-27 14:15:20|3295.4|3289.4|3294.4|3288.4|3295.4|3289.4|3294.4|3288.4|4
1656339330000|2022-06-27 14:15:30|3294.9|3288.9|3294.4|3288.4|3295.1|3289.1|3294.4|3288.4|7
1656339340000|2022-06-27 14:15:40|3294.6|3288.6|3296.6|3290.6|3296.9|3290.9|3294.6|3288.6|5
1656339350000|2022-06-27 14:15:50|3296.4|3290.4|3296.4|3290.4|3296.4|3290.4|3295.9|3289.9|4
1656339360000|2022-06-27 14:16:00|3296.6|3290.6|3295.6|3289.6|3296.6|3290.6|3295.6|3289.6|3
1656339370000|2022-06-27 14:16:10|3295.9|3289.9|3296.1|3290.1|3296.1|3290.1|3295.9|3289.9|2
1656339380000|2022-06-27 14:16:20|3295.9|3289.9|3296.1|3290.1|3296.1|3290.1|3295.9|3289.9|2
1656339390000|2022-06-27 14:16:30|3295.9|3289.9|3297.4|3291.4|3297.6|3291.6|3295.9|3289.9|5
1656339400000|2022-06-27 14:16:40|3297.1|3291.1|3296.1|3290.1|3297.4|3291.4|3295.6|3289.6|7
1656339410000|2022-06-27 14:16:50|3295.9|3289.9|3296.1|3290.1|3296.1|3290.1|3295.9|3289.9|2
1656339430000|2022-06-27 14:17:10|3295.9|3289.9|3295.6|3289.6|3295.9|3289.9|3295.6|3289.6|2
1656339440000|2022-06-27 14:17:20|3295.9|3289.9|3296.4|3290.4|3296.4|3290.4|3295.9|3289.9|2
1656339450000|2022-06-27 14:17:30|3296.1|3290.1|3295.6|3289.6|3297.4|3291.4|3295.6|3289.6|6
1656339460000|2022-06-27 14:17:40|3295.9|3289.9|3295.6|3289.6|3296.6|3290.6|3295.6|3289.6|8
1656339470000|2022-06-27 14:17:50|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|1
1656339480000|2022-06-27 14:18:00|3295.1|3289.1|3294.1|3288.1|3295.1|3289.1|3294.1|3288.1|3
1656339490000|2022-06-27 14:18:10|3293.9|3287.9|3292.9|3286.9|3293.9|3287.9|3292.9|3286.9|4
1656339500000|2022-06-27 14:18:20|3292.6|3286.6|3293.4|3287.4|3293.9|3287.9|3292.6|3286.6|12
1656339510000|2022-06-27 14:18:30|3293.1|3287.1|3293.4|3287.4|3293.4|3287.4|3292.6|3286.6|8
1656339520000|2022-06-27 14:18:40|3294.1|3288.1|3295.9|3289.9|3295.9|3289.9|3293.9|3287.9|11
1656339530000|2022-06-27 14:18:50|3296.1|3290.1|3296.9|3290.9|3297.1|3291.1|3296.1|3290.1|5
1656339540000|2022-06-27 14:19:00|3296.4|3290.4|3294.9|3288.9|3296.4|3290.4|3294.9|3288.9|15
1656339550000|2022-06-27 14:19:10|3295.1|3289.1|3299.6|3293.6|3300.4|3294.4|3295.1|3289.1|9
1656339560000|2022-06-27 14:19:20|3299.9|3293.9|3299.9|3293.9|3301.4|3295.4|3299.6|3293.6|9
1656339570000|2022-06-27 14:19:30|3298.9|3292.9|3298.4|3292.4|3298.9|3292.9|3297.6|3291.6|3
1656339580000|2022-06-27 14:19:40|3298.6|3292.6|3296.6|3290.6|3298.9|3292.9|3296.4|3290.4|7
1656339590000|2022-06-27 14:19:50|3296.9|3290.9|3296.6|3290.6|3296.9|3290.9|3296.6|3290.6|2
1656339600000|2022-06-27 14:20:00|3296.4|3290.4|3298.4|3292.4|3298.9|3292.9|3296.4|3290.4|4
1656339610000|2022-06-27 14:20:10|3299.4|3293.4|3299.6|3293.6|3299.6|3293.6|3299.1|3293.1|3
1656339620000|2022-06-27 14:20:20|3299.9|3293.9|3302.6|3296.6|3303.1|3297.1|3299.9|3293.9|5
1656339630000|2022-06-27 14:20:30|3302.9|3296.9|3304.6|3298.6|3305.8|3299.8|3302.9|3296.9|5
1656339640000|2022-06-27 14:20:40|3304.4|3298.4|3303.1|3297.1|3304.6|3298.6|3303.1|3297.1|5
1656339650000|2022-06-27 14:20:50|3303.4|3297.4|3300.9|3294.9|3303.4|3297.4|3300.9|3294.9|7
1656339660000|2022-06-27 14:21:00|3300.4|3294.4|3300.6|3294.6|3300.6|3294.6|3300.1|3294.1|4
1656339670000|2022-06-27 14:21:10|3300.4|3294.4|3300.4|3294.4|3300.6|3294.6|3300.4|3294.4|21
1656339680000|2022-06-27 14:21:20|3300.6|3294.6|3301.1|3295.1|3301.1|3295.1|3300.4|3294.4|7
1656339690000|2022-06-27 14:21:30|3300.4|3294.4|3300.6|3294.6|3300.6|3294.6|3300.4|3294.4|4
1656339700000|2022-06-27 14:21:40|3300.1|3294.1|3302.4|3296.4|3302.6|3296.6|3300.1|3294.1|12
1656339710000|2022-06-27 14:21:50|3302.1|3296.1|3302.4|3296.4|3303.4|3297.4|3302.1|3296.1|4
1656339720000|2022-06-27 14:22:00|3302.6|3296.6|3300.6|3294.6|3302.9|3296.9|3300.6|3294.6|7
1656339730000|2022-06-27 14:22:10|3300.1|3294.1|3299.9|3293.9|3300.1|3294.1|3299.9|3293.9|2
1656339740000|2022-06-27 14:22:20|3299.1|3293.1|3298.9|3292.9|3299.1|3293.1|3298.1|3292.1|8
1656339750000|2022-06-27 14:22:30|3298.6|3292.6|3300.4|3294.4|3300.9|3294.9|3298.6|3292.6|8
1656339760000|2022-06-27 14:22:40|3300.1|3294.1|3300.1|3294.1|3300.1|3294.1|3299.9|3293.9|3
1656339770000|2022-06-27 14:22:50|3300.4|3294.4|3300.9|3294.9|3300.9|3294.9|3300.4|3294.4|4
1656339780000|2022-06-27 14:23:00|3300.6|3294.6|3300.1|3294.1|3300.6|3294.6|3300.1|3294.1|3
1656339790000|2022-06-27 14:23:10|3299.6|3293.6|3298.9|3292.9|3299.6|3293.6|3298.9|3292.9|3
1656339800000|2022-06-27 14:23:20|3299.1|3293.1|3300.1|3294.1|3300.6|3294.6|3299.1|3293.1|5
1656339810000|2022-06-27 14:23:30|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|1
1656339820000|2022-06-27 14:23:40|3299.6|3293.6|3299.1|3293.1|3299.6|3293.6|3299.1|3293.1|3
1656339830000|2022-06-27 14:23:50|3299.6|3293.6|3299.9|3293.9|3301.4|3295.4|3299.4|3293.4|8
1656339840000|2022-06-27 14:24:00|3299.4|3293.4|3299.9|3293.9|3300.6|3294.6|3298.9|3292.9|8
1656339850000|2022-06-27 14:24:10|3300.1|3294.1|3300.9|3294.9|3300.9|3294.9|3300.1|3294.1|2
1656339860000|2022-06-27 14:24:20|3301.1|3295.1|3301.4|3295.4|3301.4|3295.4|3301.1|3295.1|2
1656339870000|2022-06-27 14:24:30|3301.1|3295.1|3303.9|3297.9|3303.9|3297.9|3300.6|3294.6|10
1656339880000|2022-06-27 14:24:40|3304.1|3298.1|3306.1|3300.1|3306.1|3300.1|3304.1|3298.1|5
1656339890000|2022-06-27 14:24:50|3305.9|3299.9|3304.1|3298.1|3305.9|3299.9|3304.1|3298.1|6
1656339900000|2022-06-27 14:25:00|3304.4|3298.4|3304.4|3298.4|3304.9|3298.9|3303.6|3297.6|8
1656339910000|2022-06-27 14:25:10|3304.6|3298.6|3304.6|3298.6|3304.9|3298.9|3304.6|3298.6|3
1656339920000|2022-06-27 14:25:20|3304.4|3298.4|3306.4|3300.4|3306.4|3300.4|3304.4|3298.4|5
1656339930000|2022-06-27 14:25:30|3306.1|3300.1|3306.4|3300.4|3306.4|3300.4|3306.1|3300.1|2
1656339940000|2022-06-27 14:25:40|3306.1|3300.1|3306.4|3300.4|3306.4|3300.4|3305.6|3299.6|9
1656339950000|2022-06-27 14:25:50|3306.1|3300.1|3304.4|3298.4|3306.1|3300.1|3304.4|3298.4|4
1656339960000|2022-06-27 14:26:00|3304.1|3298.1|3308.1|3302.1|3308.9|3302.9|3304.1|3298.1|13
1656339970000|2022-06-27 14:26:10|3307.6|3301.6|3307.9|3301.9|3307.9|3301.9|3307.4|3301.4|6
1656339980000|2022-06-27 14:26:20|3307.6|3301.6|3308.1|3302.1|3308.9|3302.9|3306.6|3300.6|9
1656339990000|2022-06-27 14:26:30|3308.4|3302.4|3306.9|3300.9|3308.4|3302.4|3306.9|3300.9|9
1656340000000|2022-06-27 14:26:40|3307.1|3301.1|3306.6|3300.6|3307.1|3301.1|3306.6|3300.6|3
1656340010000|2022-06-27 14:26:50|3306.9|3300.9|3309.1|3303.1|3309.1|3303.1|3306.6|3300.6|7
1656340020000|2022-06-27 14:27:00|3309.4|3303.4|3309.4|3303.4|3309.4|3303.4|3309.4|3303.4|1
1656340030000|2022-06-27 14:27:10|3309.6|3303.6|3312.9|3306.9|3313.1|3307.1|3309.6|3303.6|8
1656340040000|2022-06-27 14:27:20|3313.1|3307.1|3312.6|3306.6|3313.6|3307.6|3312.6|3306.6|4
1656340050000|2022-06-27 14:27:30|3312.4|3306.4|3312.6|3306.6|3314.4|3308.4|3311.9|3305.9|10
1656340060000|2022-06-27 14:27:40|3312.9|3306.9|3312.1|3306.1|3312.9|3306.9|3312.1|3306.1|4
1656340070000|2022-06-27 14:27:50|3311.9|3305.9|3313.1|3307.1|3313.1|3307.1|3311.9|3305.9|2
1656340080000|2022-06-27 14:28:00|3312.9|3306.9|3313.6|3307.6|3313.6|3307.6|3312.9|3306.9|2
1656340090000|2022-06-27 14:28:10|3313.9|3307.9|3316.1|3310.1|3317.6|3311.6|3313.9|3307.9|9
1656340110000|2022-06-27 14:28:30|3315.9|3309.9|3319.4|3313.4|3320.1|3314.1|3315.9|3309.9|5
1656340120000|2022-06-27 14:28:40|3319.1|3313.1|3318.6|3312.6|3319.1|3313.1|3318.6|3312.6|2
1656340140000|2022-06-27 14:29:00|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|3317.4|3311.4|9
1656340150000|2022-06-27 14:29:10|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|3318.6|3312.6|1
1656340160000|2022-06-27 14:29:20|3318.4|3312.4|3318.1|3312.1|3318.4|3312.4|3317.9|3311.9|5
1656340180000|2022-06-27 14:29:40|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|1
1656340200000|2022-06-27 14:30:00|3318.6|3312.6|3318.1|3312.1|3318.6|3312.6|3318.1|3312.1|2
1656340210000|2022-06-27 14:30:10|3317.6|3311.6|3316.4|3310.4|3317.6|3311.6|3316.4|3310.4|3
1656340230000|2022-06-27 14:30:30|3316.9|3310.9|3315.1|3309.1|3316.9|3310.9|3313.6|3307.6|9
1656340240000|2022-06-27 14:30:40|3313.6|3307.6|3313.1|3307.1|3313.6|3307.6|3313.1|3307.1|3
1656340250000|2022-06-27 14:30:50|3313.4|3307.4|3314.1|3308.1|3314.1|3308.1|3313.4|3307.4|4
1656340260000|2022-06-27 14:31:00|3313.9|3307.9|3313.4|3307.4|3313.9|3307.9|3313.4|3307.4|3
1656340270000|2022-06-27 14:31:10|3313.1|3307.1|3313.6|3307.6|3313.6|3307.6|3313.1|3307.1|3
1656340280000|2022-06-27 14:31:20|3313.4|3307.4|3315.9|3309.9|3315.9|3309.9|3313.4|3307.4|3
1656340290000|2022-06-27 14:31:30|3315.4|3309.4|3317.6|3311.6|3317.6|3311.6|3315.4|3309.4|11
1656340300000|2022-06-27 14:31:40|3317.9|3311.9|3318.1|3312.1|3318.1|3312.1|3317.6|3311.6|4
1656340310000|2022-06-27 14:31:50|3318.4|3312.4|3318.9|3312.9|3318.9|3312.9|3318.1|3312.1|3
1656340320000|2022-06-27 14:32:00|3321.1|3315.1|3320.1|3314.1|3321.1|3315.1|3320.1|3314.1|4
1656340330000|2022-06-27 14:32:10|3320.4|3314.4|3325.6|3319.6|3326.4|3320.4|3320.4|3314.4|14
1656340340000|2022-06-27 14:32:20|3325.4|3319.4|3324.6|3318.6|3326.6|3320.6|3324.6|3318.6|11
1656340350000|2022-06-27 14:32:30|3323.6|3317.6|3325.4|3319.4|3326.4|3320.4|3323.4|3317.4|8
1656340360000|2022-06-27 14:32:40|3325.1|3319.1|3327.1|3321.1|3327.1|3321.1|3325.1|3319.1|4
1656340370000|2022-06-27 14:32:50|3326.4|3320.4|3326.1|3320.1|3326.4|3320.4|3326.1|3320.1|2
1656340380000|2022-06-27 14:33:00|3325.4|3319.4|3318.6|3312.6|3325.4|3319.4|3318.6|3312.6|13
1656340390000|2022-06-27 14:33:10|3318.1|3312.1|3316.4|3310.4|3318.1|3312.1|3316.4|3310.4|8
1656340400000|2022-06-27 14:33:20|3316.1|3310.1|3319.6|3313.6|3319.6|3313.6|3316.1|3310.1|6
1656340420000|2022-06-27 14:33:40|3319.4|3313.4|3319.4|3313.4|3319.4|3313.4|3318.4|3312.4|6
1656340430000|2022-06-27 14:33:50|3319.6|3313.6|3321.1|3315.1|3321.6|3315.6|3319.6|3313.6|5
1656340440000|2022-06-27 14:34:00|3320.9|3314.9|3319.6|3313.6|3320.9|3314.9|3318.9|3312.9|9
1656340450000|2022-06-27 14:34:10|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|3319.9|3313.9|1
1656340470000|2022-06-27 14:34:30|3319.6|3313.6|3318.9|3312.9|3319.6|3313.6|3318.4|3312.4|6
1656340480000|2022-06-27 14:34:40|3319.4|3313.4|3321.4|3315.4|3321.6|3315.6|3319.4|3313.4|6
1656340490000|2022-06-27 14:34:50|3321.1|3315.1|3322.1|3316.1|3322.4|3316.4|3321.1|3315.1|6
1656340500000|2022-06-27 14:35:00|3321.9|3315.9|3321.9|3315.9|3321.9|3315.9|3321.6|3315.6|3
1656340510000|2022-06-27 14:35:10|3321.6|3315.6|3321.6|3315.6|3321.6|3315.6|3321.1|3315.1|4
1656340520000|2022-06-27 14:35:20|3321.4|3315.4|3320.6|3314.6|3321.9|3315.9|3320.6|3314.6|7
1656340530000|2022-06-27 14:35:30|3320.4|3314.4|3320.6|3314.6|3320.6|3314.6|3319.9|3313.9|7
1656340540000|2022-06-27 14:35:40|3320.1|3314.1|3319.9|3313.9|3321.1|3315.1|3319.9|3313.9|5
1656340550000|2022-06-27 14:35:50|3320.1|3314.1|3320.1|3314.1|3320.1|3314.1|3319.9|3313.9|3
1656340570000|2022-06-27 14:36:10|3319.9|3313.9|3318.9|3312.9|3319.9|3313.9|3318.9|3312.9|4
1656340580000|2022-06-27 14:36:20|3319.1|3313.1|3317.4|3311.4|3319.1|3313.1|3316.9|3310.9|6
1656340590000|2022-06-27 14:36:30|3317.1|3311.1|3315.9|3309.9|3317.1|3311.1|3315.9|3309.9|4
1656340600000|2022-06-27 14:36:40|3314.6|3308.6|3314.4|3308.4|3314.6|3308.6|3314.4|3308.4|2
1656340610000|2022-06-27 14:36:50|3314.1|3308.1|3314.1|3308.1|3314.4|3308.4|3314.1|3308.1|3
1656340620000|2022-06-27 14:37:00|3314.9|3308.9|3316.9|3310.9|3317.1|3311.1|3314.9|3308.9|3
1656340630000|2022-06-27 14:37:10|3316.6|3310.6|3315.6|3309.6|3316.6|3310.6|3314.9|3308.9|9
1656340640000|2022-06-27 14:37:20|3315.9|3309.9|3315.9|3309.9|3316.4|3310.4|3315.9|3309.9|5
1656340650000|2022-06-27 14:37:30|3315.6|3309.6|3314.1|3308.1|3315.6|3309.6|3313.1|3307.1|9
1656340660000|2022-06-27 14:37:40|3313.6|3307.6|3313.9|3307.9|3313.9|3307.9|3313.6|3307.6|2
1656340670000|2022-06-27 14:37:50|3314.4|3308.4|3316.4|3310.4|3316.4|3310.4|3314.4|3308.4|6
1656340680000|2022-06-27 14:38:00|3316.6|3310.6|3317.9|3311.9|3319.4|3313.4|3316.6|3310.6|13
1656340690000|2022-06-27 14:38:10|3317.6|3311.6|3318.4|3312.4|3318.4|3312.4|3316.4|3310.4|7
1656340700000|2022-06-27 14:38:20|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|1
1656340710000|2022-06-27 14:38:30|3319.4|3313.4|3317.6|3311.6|3319.4|3313.4|3317.6|3311.6|4
1656340720000|2022-06-27 14:38:40|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.4|3310.4|3
1656340740000|2022-06-27 14:39:00|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|3317.1|3311.1|1
1656340750000|2022-06-27 14:39:10|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|3316.9|3310.9|1
1656340770000|2022-06-27 14:39:30|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|3316.6|3310.6|1
1656340790000|2022-06-27 14:39:50|3316.4|3310.4|3316.4|3310.4|3316.4|3310.4|3315.6|3309.6|4
1656340800000|2022-06-27 14:40:00|3316.1|3310.1|3320.1|3314.1|3320.4|3314.4|3315.9|3309.9|9
1656340810000|2022-06-27 14:40:10|3319.9|3313.9|3318.9|3312.9|3319.9|3313.9|3318.9|3312.9|5
1656340820000|2022-06-27 14:40:20|3318.6|3312.6|3318.4|3312.4|3318.6|3312.6|3317.6|3311.6|4
1656340830000|2022-06-27 14:40:30|3318.1|3312.1|3318.4|3312.4|3318.4|3312.4|3317.6|3311.6|5
1656340840000|2022-06-27 14:40:40|3318.6|3312.6|3321.4|3315.4|3321.4|3315.4|3318.6|3312.6|7
1656340850000|2022-06-27 14:40:50|3321.1|3315.1|3320.1|3314.1|3321.1|3315.1|3319.6|3313.6|14
1656340860000|2022-06-27 14:41:00|3320.4|3314.4|3319.9|3313.9|3320.4|3314.4|3319.1|3313.1|12
1656340870000|2022-06-27 14:41:10|3319.6|3313.6|3320.1|3314.1|3320.1|3314.1|3318.9|3312.9|7
1656340880000|2022-06-27 14:41:20|3320.4|3314.4|3321.9|3315.9|3321.9|3315.9|3320.1|3314.1|6
1656340890000|2022-06-27 14:41:30|3321.6|3315.6|3321.4|3315.4|3321.9|3315.9|3320.6|3314.6|10
1656340900000|2022-06-27 14:41:40|3321.1|3315.1|3321.8|3315.8|3322.1|3316.1|3321.1|3315.1|3
1656340910000|2022-06-27 14:41:50|3321.6|3315.6|3320.1|3314.1|3321.6|3315.6|3320.1|3314.1|4
1656340920000|2022-06-27 14:42:00|3320.4|3314.4|3322.1|3316.1|3322.1|3316.1|3320.4|3314.4|5
1656340930000|2022-06-27 14:42:10|3322.9|3316.9|3322.1|3316.1|3322.9|3316.9|3321.6|3315.6|7
1656340940000|2022-06-27 14:42:20|3322.4|3316.4|3324.6|3318.6|3325.1|3319.1|3322.4|3316.4|7
1656340950000|2022-06-27 14:42:30|3324.1|3318.1|3324.4|3318.4|3325.1|3319.1|3324.1|3318.1|8
1656340960000|2022-06-27 14:42:40|3324.1|3318.1|3324.1|3318.1|3324.1|3318.1|3323.4|3317.4|7
1656340970000|2022-06-27 14:42:50|3323.9|3317.9|3324.1|3318.1|3324.1|3318.1|3323.1|3317.1|5
1656340980000|2022-06-27 14:43:00|3323.9|3317.9|3323.9|3317.9|3324.4|3318.4|3323.9|3317.9|4
1656340990000|2022-06-27 14:43:10|3323.6|3317.6|3321.9|3315.9|3323.6|3317.6|3321.1|3315.1|13
1656341000000|2022-06-27 14:43:20|3322.1|3316.1|3321.1|3315.1|3322.1|3316.1|3321.1|3315.1|4
1656341010000|2022-06-27 14:43:30|3320.9|3314.9|3321.4|3315.4|3321.4|3315.4|3320.9|3314.9|3
1656341020000|2022-06-27 14:43:40|3322.1|3316.1|3323.9|3317.9|3323.9|3317.9|3321.1|3315.1|4
1656341030000|2022-06-27 14:43:50|3323.6|3317.6|3323.6|3317.6|3324.4|3318.4|3323.6|3317.6|6
1656341040000|2022-06-27 14:44:00|3323.9|3317.9|3322.6|3316.6|3324.1|3318.1|3322.6|3316.6|9
1656341050000|2022-06-27 14:44:10|3322.9|3316.9|3323.4|3317.4|3323.4|3317.4|3322.6|3316.6|6
1656341070000|2022-06-27 14:44:30|3323.1|3317.1|3323.1|3317.1|3323.1|3317.1|3322.6|3316.6|5
1656341080000|2022-06-27 14:44:40|3322.9|3316.9|3322.6|3316.6|3323.6|3317.6|3322.6|3316.6|8
1656341090000|2022-06-27 14:44:50|3322.4|3316.4|3322.1|3316.1|3322.4|3316.4|3322.1|3316.1|2
1656341100000|2022-06-27 14:45:00|3322.4|3316.4|3325.1|3319.1|3325.4|3319.4|3322.4|3316.4|9
1656341110000|2022-06-27 14:45:10|3324.4|3318.4|3324.6|3318.6|3326.1|3320.1|3323.6|3317.6|17
1656341120000|2022-06-27 14:45:20|3324.4|3318.4|3325.1|3319.1|3325.9|3319.9|3324.4|3318.4|10
1656341130000|2022-06-27 14:45:30|3325.4|3319.4|3325.6|3319.6|3325.6|3319.6|3324.4|3318.4|5
1656341140000|2022-06-27 14:45:40|3325.4|3319.4|3325.6|3319.6|3325.6|3319.6|3325.1|3319.1|3
1656341150000|2022-06-27 14:45:50|3325.4|3319.4|3325.1|3319.1|3325.4|3319.4|3325.1|3319.1|2
1656341160000|2022-06-27 14:46:00|3325.4|3319.4|3325.1|3319.1|3325.6|3319.6|3324.6|3318.6|6
1656341170000|2022-06-27 14:46:10|3324.9|3318.9|3325.6|3319.6|3325.6|3319.6|3324.9|3318.9|5
1656341180000|2022-06-27 14:46:20|3325.4|3319.4|3324.9|3318.9|3325.4|3319.4|3324.9|3318.9|2
1656341190000|2022-06-27 14:46:30|3324.6|3318.6|3326.4|3320.4|3326.4|3320.4|3324.6|3318.6|6
1656341200000|2022-06-27 14:46:40|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|1
1656341210000|2022-06-27 14:46:50|3326.4|3320.4|3325.9|3319.9|3326.6|3320.6|3325.9|3319.9|3
1656341220000|2022-06-27 14:47:00|3326.1|3320.1|3327.6|3321.6|3327.6|3321.6|3326.1|3320.1|9
1656341230000|2022-06-27 14:47:10|3327.4|3321.4|3326.9|3320.9|3327.4|3321.4|3326.6|3320.6|6
1656341240000|2022-06-27 14:47:20|3327.1|3321.1|3325.6|3319.6|3327.1|3321.1|3325.4|3319.4|8
1656341250000|2022-06-27 14:47:30|3325.4|3319.4|3324.6|3318.6|3325.6|3319.6|3324.6|3318.6|8
1656341260000|2022-06-27 14:47:40|3324.9|3318.9|3324.6|3318.6|3324.9|3318.9|3324.6|3318.6|8
1656341270000|2022-06-27 14:47:50|3325.1|3319.1|3325.9|3319.9|3326.1|3320.1|3324.6|3318.6|5
1656341280000|2022-06-27 14:48:00|3326.1|3320.1|3327.4|3321.4|3327.4|3321.4|3326.1|3320.1|9
1656341290000|2022-06-27 14:48:10|3327.1|3321.1|3331.6|3325.6|3331.9|3325.9|3327.1|3321.1|11
1656341300000|2022-06-27 14:48:20|3331.9|3325.9|3332.1|3326.1|3332.1|3326.1|3331.9|3325.9|2
1656341310000|2022-06-27 14:48:30|3331.4|3325.4|3333.9|3327.9|3333.9|3327.9|3331.4|3325.4|11
1656341320000|2022-06-27 14:48:40|3333.4|3327.4|3331.4|3325.4|3333.4|3327.4|3331.1|3325.1|16
1656341330000|2022-06-27 14:48:50|3331.1|3325.1|3327.4|3321.4|3332.1|3326.1|3327.4|3321.4|16
1656341340000|2022-06-27 14:49:00|3327.1|3321.1|3328.9|3322.9|3328.9|3322.9|3327.1|3321.1|11
1656341350000|2022-06-27 14:49:10|3328.6|3322.6|3327.1|3321.1|3328.6|3322.6|3326.9|3320.9|7
1656341370000|2022-06-27 14:49:30|3326.9|3320.9|3324.9|3318.9|3326.9|3320.9|3324.9|3318.9|6
1656341380000|2022-06-27 14:49:40|3324.6|3318.6|3324.6|3318.6|3324.6|3318.6|3324.6|3318.6|1
1656341390000|2022-06-27 14:49:50|3325.4|3319.4|3325.6|3319.6|3326.1|3320.1|3325.4|3319.4|6
1656341400000|2022-06-27 14:50:00|3325.9|3319.9|3326.6|3320.6|3327.4|3321.4|3325.9|3319.9|10
1656341410000|2022-06-27 14:50:10|3326.4|3320.4|3325.4|3319.4|3326.4|3320.4|3325.4|3319.4|8
1656341430000|2022-06-27 14:50:30|3325.6|3319.6|3326.4|3320.4|3326.6|3320.6|3325.6|3319.6|12
1656341440000|2022-06-27 14:50:40|3326.1|3320.1|3326.1|3320.1|3326.1|3320.1|3325.9|3319.9|3
1656341450000|2022-06-27 14:50:50|3326.4|3320.4|3326.1|3320.1|3326.4|3320.4|3326.1|3320.1|2
1656341460000|2022-06-27 14:51:00|3325.9|3319.9|3325.6|3319.6|3325.9|3319.9|3325.6|3319.6|2
1656341470000|2022-06-27 14:51:10|3325.9|3319.9|3330.1|3324.1|3330.1|3324.1|3325.9|3319.9|8
1656341480000|2022-06-27 14:51:20|3329.9|3323.9|3327.9|3321.9|3329.9|3323.9|3327.9|3321.9|7
1656341490000|2022-06-27 14:51:30|3326.9|3320.9|3327.6|3321.6|3327.6|3321.6|3326.4|3320.4|5
1656341500000|2022-06-27 14:51:40|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.6|3321.6|3
1656341510000|2022-06-27 14:51:50|3327.6|3321.6|3326.9|3320.9|3327.6|3321.6|3326.6|3320.6|6
1656341520000|2022-06-27 14:52:00|3326.6|3320.6|3326.6|3320.6|3326.9|3320.9|3325.6|3319.6|8
1656341530000|2022-06-27 14:52:10|3326.4|3320.4|3324.4|3318.4|3326.4|3320.4|3324.4|3318.4|6
1656341540000|2022-06-27 14:52:20|3324.6|3318.6|3324.1|3318.1|3324.6|3318.6|3324.1|3318.1|3
1656341550000|2022-06-27 14:52:30|3323.9|3317.9|3323.9|3317.9|3323.9|3317.9|3323.9|3317.9|1
1656341570000|2022-06-27 14:52:50|3323.6|3317.6|3320.6|3314.6|3323.6|3317.6|3320.6|3314.6|6
1656341580000|2022-06-27 14:53:00|3320.8|3314.8|3319.1|3313.1|3320.8|3314.8|3319.1|3313.1|8
1656341590000|2022-06-27 14:53:10|3319|3313|3318.8|3312.8|3319|3313|3318.8|3312.8|2
1656341600000|2022-06-27 14:53:20|3318.6|3312.6|3316.6|3310.6|3318.6|3312.6|3316.1|3310.1|7
1656341610000|2022-06-27 14:53:30|3316.4|3310.4|3317.4|3311.4|3318.4|3312.4|3316.1|3310.1|5
1656341620000|2022-06-27 14:53:40|3317.1|3311.1|3315.1|3309.1|3317.1|3311.1|3314.6|3308.6|4
1656341630000|2022-06-27 14:53:50|3315.9|3309.9|3318.9|3312.9|3319.1|3313.1|3315.9|3309.9|6
1656341640000|2022-06-27 14:54:00|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|3318.4|3312.4|1
1656341650000|2022-06-27 14:54:10|3318.1|3312.1|3320.4|3314.4|3320.6|3314.6|3318.1|3312.1|5
1656341660000|2022-06-27 14:54:20|3320.1|3314.1|3318.6|3312.6|3320.1|3314.1|3318.6|3312.6|5
1656341670000|2022-06-27 14:54:30|3320|3314|3322.1|3316.1|3322.4|3316.4|3320|3314|4
1656341690000|2022-06-27 14:54:50|3322.4|3316.4|3322.1|3316.1|3322.4|3316.4|3322.1|3316.1|2
1656341710000|2022-06-27 14:55:10|3322.4|3316.4|3322.9|3316.9|3322.9|3316.9|3322.4|3316.4|5
1656341720000|2022-06-27 14:55:20|3323.4|3317.4|3323.6|3317.6|3324.1|3318.1|3323.4|3317.4|4
1656341730000|2022-06-27 14:55:30|3322.9|3316.9|3323.6|3317.6|3323.6|3317.6|3322.6|3316.6|8
1656341740000|2022-06-27 14:55:40|3322.9|3316.9|3323.1|3317.1|3323.4|3317.4|3322.6|3316.6|4
1656341760000|2022-06-27 14:56:00|3322.6|3316.6|3322.9|3316.9|3323.1|3317.1|3322.4|3316.4|6
1656341770000|2022-06-27 14:56:10|3323.1|3317.1|3324.6|3318.6|3324.6|3318.6|3323.1|3317.1|3
1656341780000|2022-06-27 14:56:20|3324.1|3318.1|3324.9|3318.9|3324.9|3318.9|3324.1|3318.1|5
1656341790000|2022-06-27 14:56:30|3325.1|3319.1|3326.3|3320.3|3327.1|3321.1|3325.1|3319.1|3
1656341800000|2022-06-27 14:56:40|3325.9|3319.9|3324.6|3318.6|3325.9|3319.9|3324.6|3318.6|5
1656341810000|2022-06-27 14:56:50|3324.9|3318.9|3324.4|3318.4|3325.1|3319.1|3324.4|3318.4|5
1656341820000|2022-06-27 14:57:00|3324.1|3318.1|3324.6|3318.6|3324.6|3318.6|3324.1|3318.1|7
1656341830000|2022-06-27 14:57:10|3324.4|3318.4|3321.9|3315.9|3324.4|3318.4|3321.9|3315.9|7
1656341840000|2022-06-27 14:57:20|3321.6|3315.6|3320.1|3314.1|3321.6|3315.6|3320.1|3314.1|7
1656341850000|2022-06-27 14:57:30|3319.6|3313.6|3319.4|3313.4|3319.6|3313.6|3318.6|3312.6|8
1656341860000|2022-06-27 14:57:40|3319.1|3313.1|3319.4|3313.4|3319.6|3313.6|3319.1|3313.1|8
1656341880000|2022-06-27 14:58:00|3319.1|3313.1|3320.9|3314.9|3320.9|3314.9|3319.1|3313.1|5
1656341890000|2022-06-27 14:58:10|3320.6|3314.6|3319.9|3313.9|3320.6|3314.6|3319.9|3313.9|3
1656341900000|2022-06-27 14:58:20|3319.6|3313.6|3319.6|3313.6|3319.9|3313.9|3319.6|3313.6|3
1656341910000|2022-06-27 14:58:30|3319.1|3313.1|3319.9|3313.9|3319.9|3313.9|3319.1|3313.1|3
1656341920000|2022-06-27 14:58:40|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|3319.6|3313.6|1
1656341930000|2022-06-27 14:58:50|3320.4|3314.4|3320.9|3314.9|3321.6|3315.6|3320.4|3314.4|9
1656341950000|2022-06-27 14:59:10|3320.6|3314.6|3320.6|3314.6|3320.6|3314.6|3320.1|3314.1|3
1656341960000|2022-06-27 14:59:20|3320.4|3314.4|3320.4|3314.4|3320.6|3314.6|3320.4|3314.4|3
1656341970000|2022-06-27 14:59:30|3319.9|3313.9|3319.9|3313.9|3320.4|3314.4|3319.9|3313.9|7
1656341980000|2022-06-27 14:59:40|3319.6|3313.6|3319.9|3313.9|3319.9|3313.9|3319.6|3313.6|2
1656341990000|2022-06-27 14:59:50|3320.1|3314.1|3319.9|3313.9|3320.4|3314.4|3319.6|3313.6|4
1656342000000|2022-06-27 15:00:00|3320.1|3314.1|3322.4|3316.4|3322.4|3316.4|3320.1|3314.1|8
1656342010000|2022-06-27 15:00:10|3322.6|3316.6|3324.9|3318.9|3326.1|3320.1|3322.6|3316.6|11
1656342020000|2022-06-27 15:00:20|3324.6|3318.6|3326.9|3320.9|3326.9|3320.9|3324.6|3318.6|8
1656342030000|2022-06-27 15:00:30|3327.1|3321.1|3328.1|3322.1|3328.4|3322.4|3327.1|3321.1|13
1656342040000|2022-06-27 15:00:40|3327.9|3321.9|3327.6|3321.6|3328.1|3322.1|3327.6|3321.6|5
1656342050000|2022-06-27 15:00:50|3327.9|3321.9|3329.9|3323.9|3329.9|3323.9|3327.9|3321.9|5
1656342060000|2022-06-27 15:01:00|3329.6|3323.6|3329.4|3323.4|3329.6|3323.6|3328.6|3322.6|5
1656342070000|2022-06-27 15:01:10|3329.1|3323.1|3327.6|3321.6|3329.1|3323.1|3327.6|3321.6|4
1656342080000|2022-06-27 15:01:20|3327.9|3321.9|3329.6|3323.6|3329.6|3323.6|3327.9|3321.9|6
1656342090000|2022-06-27 15:01:30|3329.9|3323.9|3329.1|3323.1|3330.1|3324.1|3328.9|3322.9|10
1656342100000|2022-06-27 15:01:40|3328.9|3322.9|3331.1|3325.1|3331.1|3325.1|3328.9|3322.9|7
1656342110000|2022-06-27 15:01:50|3331.4|3325.4|3331.4|3325.4|3331.4|3325.4|3331.1|3325.1|3
1656342120000|2022-06-27 15:02:00|3331.6|3325.6|3332.6|3326.6|3333.6|3327.6|3331.4|3325.4|7
1656342130000|2022-06-27 15:02:10|3332.9|3326.9|3333.1|3327.1|3333.1|3327.1|3332.9|3326.9|2
1656342140000|2022-06-27 15:02:20|3333.4|3327.4|3336.9|3330.9|3336.9|3330.9|3333.4|3327.4|3
1656342150000|2022-06-27 15:02:30|3337.1|3331.1|3337.1|3331.1|3337.5|3331.5|3337.1|3331.1|5
1656342160000|2022-06-27 15:02:40|3336.9|3330.9|3338.1|3332.1|3338.6|3332.6|3336.9|3330.9|6
1656342170000|2022-06-27 15:02:50|3338.4|3332.4|3338.4|3332.4|3338.6|3332.6|3338.1|3332.1|5
1656342190000|2022-06-27 15:03:10|3338.1|3332.1|3338.4|3332.4|3338.4|3332.4|3338.1|3332.1|2
1656342200000|2022-06-27 15:03:20|3338.1|3332.1|3338.9|3332.9|3338.9|3332.9|3338.1|3332.1|5
1656342210000|2022-06-27 15:03:30|3339.1|3333.1|3339.4|3333.4|3340.1|3334.1|3339.1|3333.1|6
1656342220000|2022-06-27 15:03:40|3339.9|3333.9|3340.4|3334.4|3340.4|3334.4|3339.9|3333.9|2
1656342230000|2022-06-27 15:03:50|3340.1|3334.1|3336.9|3330.9|3340.1|3334.1|3336.9|3330.9|9
1656342240000|2022-06-27 15:04:00|3337.1|3331.1|3339.4|3333.4|3339.4|3333.4|3337.1|3331.1|3
1656342250000|2022-06-27 15:04:10|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656342260000|2022-06-27 15:04:20|3339.8|3333.8|3340.9|3334.9|3340.9|3334.9|3339.8|3333.8|5
1656342270000|2022-06-27 15:04:30|3341.1|3335.1|3342.1|3336.1|3342.1|3336.1|3341.1|3335.1|4
1656342280000|2022-06-27 15:04:40|3342.4|3336.4|3343.1|3337.1|3343.1|3337.1|3342.4|3336.4|5
1656342290000|2022-06-27 15:04:50|3343.4|3337.4|3343.6|3337.6|3343.6|3337.6|3343.4|3337.4|2
1656342310000|2022-06-27 15:05:10|3344.1|3338.1|3345.4|3339.4|3345.4|3339.4|3344.1|3338.1|8
1656342320000|2022-06-27 15:05:20|3344.4|3338.4|3343.1|3337.1|3344.4|3338.4|3343.1|3337.1|5
1656342330000|2022-06-27 15:05:30|3342.6|3336.6|3340.6|3334.6|3342.6|3336.6|3340.4|3334.4|3
1656342340000|2022-06-27 15:05:40|3340.1|3334.1|3340.6|3334.6|3341.1|3335.1|3340.1|3334.1|4
1656342350000|2022-06-27 15:05:50|3340.9|3334.9|3343.6|3337.6|3344.4|3338.4|3340.9|3334.9|6
1656342360000|2022-06-27 15:06:00|3343.9|3337.9|3339.5|3333.5|3343.9|3337.9|3339.5|3333.5|8
1656342370000|2022-06-27 15:06:10|3339.6|3333.6|3339.9|3333.9|3340.4|3334.4|3339.6|3333.6|5
1656342380000|2022-06-27 15:06:20|3339.6|3333.6|3340.6|3334.6|3340.6|3334.6|3339.6|3333.6|4
1656342390000|2022-06-27 15:06:30|3340.9|3334.9|3340.9|3334.9|3341.1|3335.1|3340.6|3334.6|4
1656342410000|2022-06-27 15:06:50|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|2
1656342420000|2022-06-27 15:07:00|3341.4|3335.4|3340.6|3334.6|3341.4|3335.4|3340.6|3334.6|5
1656342430000|2022-06-27 15:07:10|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3339.1|3333.1|6
1656342440000|2022-06-27 15:07:20|3340.6|3334.6|3341.6|3335.6|3341.9|3335.9|3340.6|3334.6|5
1656342450000|2022-06-27 15:07:30|3341.4|3335.4|3341.4|3335.4|3341.6|3335.6|3340.6|3334.6|4
1656342460000|2022-06-27 15:07:40|3340.9|3334.9|3340.4|3334.4|3340.9|3334.9|3340.4|3334.4|3
1656342470000|2022-06-27 15:07:50|3339.6|3333.6|3341.6|3335.6|3342.9|3336.9|3339.6|3333.6|11
1656342480000|2022-06-27 15:08:00|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656342490000|2022-06-27 15:08:10|3342.1|3336.1|3343.1|3337.1|3343.6|3337.6|3342.1|3336.1|5
1656342500000|2022-06-27 15:08:20|3343.4|3337.4|3344.4|3338.4|3344.4|3338.4|3343.4|3337.4|5
1656342510000|2022-06-27 15:08:30|3344.6|3338.6|3345.1|3339.1|3345.1|3339.1|3344.4|3338.4|5
1656342520000|2022-06-27 15:08:40|3344.9|3338.9|3344.4|3338.4|3345.9|3339.9|3344.4|3338.4|5
1656342530000|2022-06-27 15:08:50|3344.1|3338.1|3342.4|3336.4|3344.1|3338.1|3342.4|3336.4|6
1656342540000|2022-06-27 15:09:00|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656342550000|2022-06-27 15:09:10|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|2
1656342560000|2022-06-27 15:09:20|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|1
1656342580000|2022-06-27 15:09:40|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.1|3336.1|3
1656342590000|2022-06-27 15:09:50|3342.1|3336.1|3340.1|3334.1|3342.1|3336.1|3340.1|3334.1|7
1656342600000|2022-06-27 15:10:00|3339.9|3333.9|3339.6|3333.6|3339.9|3333.9|3338.4|3332.4|11
1656342610000|2022-06-27 15:10:10|3339.4|3333.4|3340.4|3334.4|3341.1|3335.1|3339.4|3333.4|7
1656342620000|2022-06-27 15:10:20|3340.1|3334.1|3340.4|3334.4|3340.9|3334.9|3340.1|3334.1|8
1656342630000|2022-06-27 15:10:30|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656342640000|2022-06-27 15:10:40|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656342650000|2022-06-27 15:10:50|3341.4|3335.4|3341.6|3335.6|3341.9|3335.9|3340.9|3334.9|9
1656342660000|2022-06-27 15:11:00|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|7
1656342670000|2022-06-27 15:11:10|3342.1|3336.1|3342.6|3336.6|3342.6|3336.6|3342.1|3336.1|3
1656342680000|2022-06-27 15:11:20|3342.4|3336.4|3342.6|3336.6|3342.6|3336.6|3342.4|3336.4|2
1656342690000|2022-06-27 15:11:30|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|1
1656342700000|2022-06-27 15:11:40|3343.1|3337.1|3345.1|3339.1|3345.1|3339.1|3343.1|3337.1|4
1656342710000|2022-06-27 15:11:50|3344.9|3338.9|3342.1|3336.1|3344.9|3338.9|3342.1|3336.1|6
1656342720000|2022-06-27 15:12:00|3342.4|3336.4|3342.9|3336.9|3342.9|3336.9|3342.4|3336.4|3
1656342730000|2022-06-27 15:12:10|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3342.9|3336.9|3
1656342740000|2022-06-27 15:12:20|3342.9|3336.9|3342.1|3336.1|3342.9|3336.9|3341.9|3335.9|6
1656342750000|2022-06-27 15:12:30|3342.4|3336.4|3342.6|3336.6|3343.4|3337.4|3342.4|3336.4|4
1656342760000|2022-06-27 15:12:40|3342.4|3336.4|3342.6|3336.6|3342.6|3336.6|3342.4|3336.4|2
1656342770000|2022-06-27 15:12:50|3342.4|3336.4|3341.1|3335.1|3342.4|3336.4|3340.9|3334.9|5
1656342780000|2022-06-27 15:13:00|3341.4|3335.4|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|3
1656342790000|2022-06-27 15:13:10|3342.1|3336.1|3341.9|3335.9|3342.1|3336.1|3340.9|3334.9|5
1656342800000|2022-06-27 15:13:20|3342.1|3336.1|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|3
1656342810000|2022-06-27 15:13:30|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656342850000|2022-06-27 15:14:10|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656342870000|2022-06-27 15:14:30|3341.9|3335.9|3341.1|3335.1|3341.9|3335.9|3341.1|3335.1|2
1656342880000|2022-06-27 15:14:40|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|1
1656342900000|2022-06-27 15:15:00|3341.1|3335.1|3340.9|3334.9|3341.1|3335.1|3340.9|3334.9|2
1656342910000|2022-06-27 15:15:10|3340.6|3334.6|3339.6|3333.6|3340.6|3334.6|3339.6|3333.6|5
1656342920000|2022-06-27 15:15:20|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|1
1656342930000|2022-06-27 15:15:30|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|1
1656342940000|2022-06-27 15:15:40|3339.4|3333.4|3339.6|3333.6|3339.6|3333.6|3339.4|3333.4|4
1656342950000|2022-06-27 15:15:50|3339.4|3333.4|3339.1|3333.1|3339.4|3333.4|3339.1|3333.1|4
1656342960000|2022-06-27 15:16:00|3339.4|3333.4|3339.1|3333.1|3339.4|3333.4|3338.9|3332.9|4
1656342970000|2022-06-27 15:16:10|3338.9|3332.9|3337.4|3331.4|3338.9|3332.9|3337.4|3331.4|3
1656342980000|2022-06-27 15:16:20|3337.6|3331.6|3336.9|3330.9|3337.9|3331.9|3336.9|3330.9|6
1656342990000|2022-06-27 15:16:30|3336.6|3330.6|3336.9|3330.9|3336.9|3330.9|3336.4|3330.4|4
1656343000000|2022-06-27 15:16:40|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|3335.9|3329.9|4
1656343020000|2022-06-27 15:17:00|3336.1|3330.1|3335.1|3329.1|3336.1|3330.1|3335.1|3329.1|9
1656343030000|2022-06-27 15:17:10|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656343050000|2022-06-27 15:17:30|3335.1|3329.1|3335.1|3329.1|3335.9|3329.9|3335.1|3329.1|4
1656343060000|2022-06-27 15:17:40|3335.4|3329.4|3335.6|3329.6|3335.9|3329.9|3335.4|3329.4|5
1656343070000|2022-06-27 15:17:50|3335.4|3329.4|3336.9|3330.9|3336.9|3330.9|3335.4|3329.4|4
1656343080000|2022-06-27 15:18:00|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|3336.4|3330.4|3
1656343100000|2022-06-27 15:18:20|3336.4|3330.4|3335.9|3329.9|3336.4|3330.4|3335.4|3329.4|4
1656343110000|2022-06-27 15:18:30|3335.6|3329.6|3335.4|3329.4|3335.6|3329.6|3335.4|3329.4|2
1656343120000|2022-06-27 15:18:40|3335.6|3329.6|3336.6|3330.6|3336.6|3330.6|3335.6|3329.6|3
1656343130000|2022-06-27 15:18:50|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|1
1656343140000|2022-06-27 15:19:00|3336.6|3330.6|3336.1|3330.1|3336.9|3330.9|3336.1|3330.1|4
1656343150000|2022-06-27 15:19:10|3336.4|3330.4|3335.4|3329.4|3336.6|3330.6|3335.4|3329.4|7
1656343160000|2022-06-27 15:19:20|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|3335.4|3329.4|3
1656343170000|2022-06-27 15:19:30|3337|3331|3338.1|3332.1|3338.6|3332.6|3337|3331|4
1656343180000|2022-06-27 15:19:40|3337.9|3331.9|3337.6|3331.6|3337.9|3331.9|3337.6|3331.6|4
1656343190000|2022-06-27 15:19:50|3337.4|3331.4|3336.4|3330.4|3337.4|3331.4|3336.4|3330.4|5
1656343200000|2022-06-27 15:20:00|3336.6|3330.6|3335.4|3329.4|3336.6|3330.6|3335.1|3329.1|6
1656343210000|2022-06-27 15:20:10|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|3334.9|3328.9|3
1656343220000|2022-06-27 15:20:20|3334.9|3328.9|3335.1|3329.1|3335.1|3329.1|3334.9|3328.9|2
1656343240000|2022-06-27 15:20:40|3334.9|3328.9|3334.9|3328.9|3335.1|3329.1|3334.9|3328.9|3
1656343260000|2022-06-27 15:21:00|3335.1|3329.1|3336.9|3330.9|3337.4|3331.4|3335.1|3329.1|8
1656343270000|2022-06-27 15:21:10|3337.1|3331.1|3338.1|3332.1|3338.1|3332.1|3337.1|3331.1|5
1656343280000|2022-06-27 15:21:20|3337.9|3331.9|3336.4|3330.4|3337.9|3331.9|3336.4|3330.4|5
1656343300000|2022-06-27 15:21:40|3336.6|3330.6|3337.4|3331.4|3337.4|3331.4|3336.6|3330.6|3
1656343310000|2022-06-27 15:21:50|3337.1|3331.1|3338.1|3332.1|3338.1|3332.1|3336.9|3330.9|5
1656343320000|2022-06-27 15:22:00|3338.4|3332.4|3337.1|3331.1|3338.6|3332.6|3337.1|3331.1|7
1656343330000|2022-06-27 15:22:10|3337.4|3331.4|3337.6|3331.6|3337.9|3331.9|3337.4|3331.4|4
1656343340000|2022-06-27 15:22:20|3337.4|3331.4|3337.1|3331.1|3337.4|3331.4|3337.1|3331.1|2
1656343360000|2022-06-27 15:22:40|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|1
1656343400000|2022-06-27 15:23:20|3337.4|3331.4|3336.9|3330.9|3337.4|3331.4|3336.9|3330.9|3
1656343410000|2022-06-27 15:23:30|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|1
1656343420000|2022-06-27 15:23:40|3336.1|3330.1|3336.6|3330.6|3336.6|3330.6|3336.1|3330.1|2
1656343440000|2022-06-27 15:24:00|3336.1|3330.1|3334.9|3328.9|3336.1|3330.1|3334.6|3328.6|3
1656343470000|2022-06-27 15:24:30|3335.1|3329.1|3335.4|3329.4|3335.9|3329.9|3335.1|3329.1|4
1656343490000|2022-06-27 15:24:50|3334.6|3328.6|3335.4|3329.4|3335.4|3329.4|3334.6|3328.6|8
1656343500000|2022-06-27 15:25:00|3335.6|3329.6|3335.4|3329.4|3335.6|3329.6|3334.9|3328.9|7
1656343510000|2022-06-27 15:25:10|3335.6|3329.6|3334.9|3328.9|3335.6|3329.6|3334.9|3328.9|2
1656343520000|2022-06-27 15:25:20|3334.6|3328.6|3337.1|3331.1|3337.1|3331.1|3334.6|3328.6|5
1656343530000|2022-06-27 15:25:30|3337.4|3331.4|3338.1|3332.1|3338.1|3332.1|3337.4|3331.4|5
1656343540000|2022-06-27 15:25:40|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|1
1656343550000|2022-06-27 15:25:50|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.6|3331.6|3
1656343560000|2022-06-27 15:26:00|3336.9|3330.9|3335.4|3329.4|3336.9|3330.9|3335.1|3329.1|6
1656343570000|2022-06-27 15:26:10|3335.6|3329.6|3334.6|3328.6|3336.1|3330.1|3334.4|3328.4|6
1656343580000|2022-06-27 15:26:20|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656343620000|2022-06-27 15:27:00|3335.6|3329.6|3334.9|3328.9|3335.6|3329.6|3334.9|3328.9|2
1656343630000|2022-06-27 15:27:10|3335.6|3329.6|3336.1|3330.1|3336.1|3330.1|3334.4|3328.4|4
1656343640000|2022-06-27 15:27:20|3335.9|3329.9|3335.6|3329.6|3335.9|3329.9|3335.6|3329.6|2
1656343650000|2022-06-27 15:27:30|3335.9|3329.9|3335.1|3329.1|3335.9|3329.9|3335.1|3329.1|2
1656343660000|2022-06-27 15:27:40|3335.6|3329.6|3335.1|3329.1|3336.4|3330.4|3335.1|3329.1|4
1656343670000|2022-06-27 15:27:50|3335.4|3329.4|3335.6|3329.6|3335.6|3329.6|3335.4|3329.4|2
1656343680000|2022-06-27 15:28:00|3336.1|3330.1|3336.4|3330.4|3336.4|3330.4|3336.1|3330.1|2
1656343690000|2022-06-27 15:28:10|3336.1|3330.1|3335.9|3329.9|3336.6|3330.6|3335.4|3329.4|7
1656343700000|2022-06-27 15:28:20|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|3334.4|3328.4|4
1656343710000|2022-06-27 15:28:30|3336.1|3330.1|3336.4|3330.4|3336.6|3330.6|3335.9|3329.9|7
1656343720000|2022-06-27 15:28:40|3336.6|3330.6|3337.1|3331.1|3337.1|3331.1|3336.6|3330.6|2
1656343730000|2022-06-27 15:28:50|3337.6|3331.6|3336.6|3330.6|3337.6|3331.6|3336.6|3330.6|3
1656343740000|2022-06-27 15:29:00|3337.4|3331.4|3336.4|3330.4|3337.4|3331.4|3336.4|3330.4|3
1656343750000|2022-06-27 15:29:10|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|3335.4|3329.4|4
1656343760000|2022-06-27 15:29:20|3336.1|3330.1|3336.9|3330.9|3336.9|3330.9|3336.1|3330.1|6
1656343770000|2022-06-27 15:29:30|3337.1|3331.1|3336.9|3330.9|3337.1|3331.1|3336.4|3330.4|6
1656343780000|2022-06-27 15:29:40|3337.1|3331.1|3337.9|3331.9|3338.1|3332.1|3337.1|3331.1|7
1656343790000|2022-06-27 15:29:50|3337.6|3331.6|3337.4|3331.4|3337.6|3331.6|3336.9|3330.9|4
1656343800000|2022-06-27 15:30:00|3337.1|3331.1|3336.1|3330.1|3337.1|3331.1|3336.1|3330.1|2
1656343810000|2022-06-27 15:30:10|3336.4|3330.4|3336.1|3330.1|3336.4|3330.4|3336.1|3330.1|2
1656343820000|2022-06-27 15:30:20|3335.9|3329.9|3335.9|3329.9|3336.4|3330.4|3335.4|3329.4|9
1656343830000|2022-06-27 15:30:30|3336.1|3330.1|3336.4|3330.4|3336.9|3330.9|3336.1|3330.1|5
1656343840000|2022-06-27 15:30:40|3336.6|3330.6|3337.6|3331.6|3337.6|3331.6|3336.6|3330.6|10
1656343850000|2022-06-27 15:30:50|3337.4|3331.4|3336.4|3330.4|3337.4|3331.4|3336.4|3330.4|3
1656343860000|2022-06-27 15:31:00|3336.6|3330.6|3336.9|3330.9|3336.9|3330.9|3336.6|3330.6|2
1656343870000|2022-06-27 15:31:10|3336.6|3330.6|3336.1|3330.1|3336.6|3330.6|3336.1|3330.1|2
1656343880000|2022-06-27 15:31:20|3335.9|3329.9|3336.1|3330.1|3336.1|3330.1|3335.9|3329.9|2
1656343890000|2022-06-27 15:31:30|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|3336.1|3330.1|3
1656343900000|2022-06-27 15:31:40|3336.1|3330.1|3336.4|3330.4|3336.4|3330.4|3336.1|3330.1|2
1656343910000|2022-06-27 15:31:50|3336.6|3330.6|3337.4|3331.4|3337.4|3331.4|3336.6|3330.6|3
1656343920000|2022-06-27 15:32:00|3337.6|3331.6|3337.9|3331.9|3337.9|3331.9|3337.6|3331.6|2
1656343930000|2022-06-27 15:32:10|3337.4|3331.4|3336.9|3330.9|3337.4|3331.4|3336.9|3330.9|3
1656343950000|2022-06-27 15:32:30|3337.1|3331.1|3338.4|3332.4|3338.4|3332.4|3337.1|3331.1|2
1656343960000|2022-06-27 15:32:40|3337.9|3331.9|3336.9|3330.9|3337.9|3331.9|3336.6|3330.6|4
1656343970000|2022-06-27 15:32:50|3337.1|3331.1|3336.9|3330.9|3337.1|3331.1|3336.9|3330.9|2
1656343980000|2022-06-27 15:33:00|3337.1|3331.1|3337.4|3331.4|3337.4|3331.4|3337.1|3331.1|2
1656343990000|2022-06-27 15:33:10|3337.6|3331.6|3337.6|3331.6|3337.9|3331.9|3337.6|3331.6|3
1656344000000|2022-06-27 15:33:20|3337.9|3331.9|3337.6|3331.6|3338.4|3332.4|3337.6|3331.6|6
1656344010000|2022-06-27 15:33:30|3337.4|3331.4|3338.4|3332.4|3338.4|3332.4|3337.4|3331.4|2
1656344020000|2022-06-27 15:33:40|3338.1|3332.1|3337.4|3331.4|3338.6|3332.6|3336.9|3330.9|15
1656344030000|2022-06-27 15:33:50|3336.9|3330.9|3337.9|3331.9|3337.9|3331.9|3336.9|3330.9|6
1656344040000|2022-06-27 15:34:00|3337.1|3331.1|3337.1|3331.1|3338.1|3332.1|3337.1|3331.1|4
1656344050000|2022-06-27 15:34:10|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|1
1656344060000|2022-06-27 15:34:20|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|1
1656344070000|2022-06-27 15:34:30|3335.4|3329.4|3335.6|3329.6|3335.9|3329.9|3335.1|3329.1|4
1656344080000|2022-06-27 15:34:40|3335.9|3329.9|3336.4|3330.4|3336.9|3330.9|3335.9|3329.9|5
1656344090000|2022-06-27 15:34:50|3335.9|3329.9|3336.1|3330.1|3336.1|3330.1|3335.6|3329.6|7
1656344100000|2022-06-27 15:35:00|3335.6|3329.6|3335.6|3329.6|3336.1|3330.1|3335.6|3329.6|5
1656344110000|2022-06-27 15:35:10|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|1
1656344120000|2022-06-27 15:35:20|3335.6|3329.6|3336.1|3330.1|3336.1|3330.1|3335.6|3329.6|3
1656344140000|2022-06-27 15:35:40|3335.9|3329.9|3335.6|3329.6|3335.9|3329.9|3335.6|3329.6|4
1656344150000|2022-06-27 15:35:50|3336.4|3330.4|3336.1|3330.1|3336.6|3330.6|3336.1|3330.1|4
1656344160000|2022-06-27 15:36:00|3335.9|3329.9|3335.6|3329.6|3335.9|3329.9|3335.6|3329.6|2
1656344180000|2022-06-27 15:36:20|3335.9|3329.9|3337.1|3331.1|3337.1|3331.1|3335.9|3329.9|5
1656344190000|2022-06-27 15:36:30|3335.9|3329.9|3335.9|3329.9|3336.4|3330.4|3335.6|3329.6|7
1656344200000|2022-06-27 15:36:40|3335.6|3329.6|3336.1|3330.1|3336.1|3330.1|3335.6|3329.6|5
1656344210000|2022-06-27 15:36:50|3336.4|3330.4|3336.1|3330.1|3337.1|3331.1|3336.1|3330.1|4
1656344220000|2022-06-27 15:37:00|3336.4|3330.4|3335.9|3329.9|3336.9|3330.9|3335.9|3329.9|5
1656344230000|2022-06-27 15:37:10|3336.1|3330.1|3337.1|3331.1|3337.1|3331.1|3335.9|3329.9|3
1656344240000|2022-06-27 15:37:20|3337.6|3331.6|3337.4|3331.4|3337.6|3331.6|3337.4|3331.4|2
1656344250000|2022-06-27 15:37:30|3337.6|3331.6|3338.1|3332.1|3338.1|3332.1|3337.1|3331.1|6
1656344260000|2022-06-27 15:37:40|3338.4|3332.4|3338.6|3332.6|3338.6|3332.6|3337.1|3331.1|7
1656344270000|2022-06-27 15:37:50|3338.4|3332.4|3338.4|3332.4|3339.1|3333.1|3337.9|3331.9|6
1656344280000|2022-06-27 15:38:00|3339.1|3333.1|3338.4|3332.4|3339.1|3333.1|3338.4|3332.4|3
1656344290000|2022-06-27 15:38:10|3339.1|3333.1|3337.9|3331.9|3339.1|3333.1|3337.9|3331.9|2
1656344300000|2022-06-27 15:38:20|3337.1|3331.1|3337.9|3331.9|3337.9|3331.9|3337.1|3331.1|3
1656344310000|2022-06-27 15:38:30|3338.6|3332.6|3338.6|3332.6|3338.9|3332.9|3338.4|3332.4|5
1656344320000|2022-06-27 15:38:40|3338.9|3332.9|3339.1|3333.1|3339.4|3333.4|3338.9|3332.9|3
1656344340000|2022-06-27 15:39:00|3339.4|3333.4|3339.6|3333.6|3340.4|3334.4|3339.4|3333.4|12
1656344350000|2022-06-27 15:39:10|3339.4|3333.4|3339.9|3333.9|3339.9|3333.9|3339.4|3333.4|6
1656344360000|2022-06-27 15:39:20|3339.6|3333.6|3340.1|3334.1|3340.1|3334.1|3339.4|3333.4|4
1656344370000|2022-06-27 15:39:30|3340.4|3334.4|3340.4|3334.4|3341.9|3335.9|3339.6|3333.6|12
1656344380000|2022-06-27 15:39:40|3341.1|3335.1|3340.6|3334.6|3341.1|3335.1|3340.1|3334.1|7
1656344390000|2022-06-27 15:39:50|3340.9|3334.9|3340.4|3334.4|3341.1|3335.1|3340.1|3334.1|6
1656344400000|2022-06-27 15:40:00|3340.6|3334.6|3340.6|3334.6|3341.1|3335.1|3340.4|3334.4|5
1656344410000|2022-06-27 15:40:10|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656344420000|2022-06-27 15:40:20|3340.4|3334.4|3341.9|3335.9|3342.1|3336.1|3340.4|3334.4|6
1656344430000|2022-06-27 15:40:30|3342.1|3336.1|3342.4|3336.4|3342.4|3336.4|3342.1|3336.1|2
1656344440000|2022-06-27 15:40:40|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656344450000|2022-06-27 15:40:50|3342.4|3336.4|3341.6|3335.6|3342.4|3336.4|3341.6|3335.6|2
1656344460000|2022-06-27 15:41:00|3341.9|3335.9|3342.6|3336.6|3344.4|3338.4|3341.9|3335.9|14
1656344470000|2022-06-27 15:41:10|3343.1|3337.1|3343.1|3337.1|3343.4|3337.4|3343.1|3337.1|3
1656344480000|2022-06-27 15:41:20|3343.6|3337.6|3343.4|3337.4|3343.6|3337.6|3342.9|3336.9|6
1656344490000|2022-06-27 15:41:30|3344.1|3338.1|3343.6|3337.6|3344.4|3338.4|3343.1|3337.1|15
1656344500000|2022-06-27 15:41:40|3342.9|3336.9|3342.9|3336.9|3343.6|3337.6|3342.9|3336.9|5
1656344510000|2022-06-27 15:41:50|3342.6|3336.6|3343.1|3337.1|3343.6|3337.6|3342.4|3336.4|12
1656344520000|2022-06-27 15:42:00|3343.4|3337.4|3345.1|3339.1|3345.4|3339.4|3343.4|3337.4|6
1656344530000|2022-06-27 15:42:10|3345.6|3339.6|3345.4|3339.4|3346.1|3340.1|3345.4|3339.4|8
1656344540000|2022-06-27 15:42:20|3345.6|3339.6|3345.9|3339.9|3345.9|3339.9|3345.4|3339.4|7
1656344550000|2022-06-27 15:42:30|3345.4|3339.4|3345.1|3339.1|3345.6|3339.6|3345.1|3339.1|5
1656344560000|2022-06-27 15:42:40|3344.9|3338.9|3344.4|3338.4|3345.6|3339.6|3344.4|3338.4|6
1656344570000|2022-06-27 15:42:50|3344.6|3338.6|3344.6|3338.6|3345.6|3339.6|3344.6|3338.6|13
1656344580000|2022-06-27 15:43:00|3344.4|3338.4|3345.6|3339.6|3345.6|3339.6|3344.4|3338.4|3
1656344590000|2022-06-27 15:43:10|3344.9|3338.9|3344.6|3338.6|3345.4|3339.4|3344.6|3338.6|10
1656344600000|2022-06-27 15:43:20|3344.1|3338.1|3343.6|3337.6|3344.1|3338.1|3343.6|3337.6|2
1656344610000|2022-06-27 15:43:30|3343.4|3337.4|3343.9|3337.9|3344.1|3338.1|3343.4|3337.4|3
1656344620000|2022-06-27 15:43:40|3344.1|3338.1|3344.6|3338.6|3345.1|3339.1|3344.1|3338.1|5
1656344630000|2022-06-27 15:43:50|3345.6|3339.6|3346.6|3340.6|3347.4|3341.4|3345.6|3339.6|20
1656344640000|2022-06-27 15:44:00|3345.4|3339.4|3345.9|3339.9|3346.6|3340.6|3345.4|3339.4|16
1656344650000|2022-06-27 15:44:10|3345.4|3339.4|3346.6|3340.6|3346.9|3340.9|3345.4|3339.4|14
1656344660000|2022-06-27 15:44:20|3346.1|3340.1|3346.1|3340.1|3346.6|3340.6|3345.6|3339.6|9
1656344670000|2022-06-27 15:44:30|3345.9|3339.9|3345.9|3339.9|3346.1|3340.1|3345.4|3339.4|9
1656344680000|2022-06-27 15:44:40|3346.1|3340.1|3346.4|3340.4|3346.4|3340.4|3346.1|3340.1|2
1656344690000|2022-06-27 15:44:50|3346.1|3340.1|3345.4|3339.4|3346.1|3340.1|3345.1|3339.1|7
1656344700000|2022-06-27 15:45:00|3345.1|3339.1|3344.6|3338.6|3345.1|3339.1|3344.6|3338.6|5
1656344710000|2022-06-27 15:45:10|3344.9|3338.9|3343.4|3337.4|3344.9|3338.9|3343.4|3337.4|8
1656344720000|2022-06-27 15:45:20|3343.9|3337.9|3343.9|3337.9|3344.4|3338.4|3343.4|3337.4|8
1656344730000|2022-06-27 15:45:30|3343.4|3337.4|3343.1|3337.1|3343.9|3337.9|3342.6|3336.6|11
1656344740000|2022-06-27 15:45:40|3342.9|3336.9|3344.4|3338.4|3344.4|3338.4|3341.9|3335.9|8
1656344750000|2022-06-27 15:45:50|3344.1|3338.1|3343.9|3337.9|3344.1|3338.1|3343.9|3337.9|2
1656344790000|2022-06-27 15:46:30|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|1
1656344800000|2022-06-27 15:46:40|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|1
1656344810000|2022-06-27 15:46:50|3342.6|3336.6|3341.9|3335.9|3342.6|3336.6|3341.4|3335.4|6
1656344820000|2022-06-27 15:47:00|3341.4|3335.4|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|5
1656344830000|2022-06-27 15:47:10|3341.6|3335.6|3342.4|3336.4|3342.4|3336.4|3341.6|3335.6|3
1656344840000|2022-06-27 15:47:20|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3341.4|3335.4|3
1656344850000|2022-06-27 15:47:30|3341.1|3335.1|3342.4|3336.4|3342.4|3336.4|3340.6|3334.6|6
1656344860000|2022-06-27 15:47:40|3342.1|3336.1|3341.4|3335.4|3342.9|3336.9|3341.1|3335.1|14
1656344870000|2022-06-27 15:47:50|3340.9|3334.9|3341.4|3335.4|3341.6|3335.6|3340.4|3334.4|8
1656344880000|2022-06-27 15:48:00|3339.9|3333.9|3339.6|3333.6|3339.9|3333.9|3338.9|3332.9|5
1656344890000|2022-06-27 15:48:10|3339.9|3333.9|3339.4|3333.4|3340.4|3334.4|3338.9|3332.9|13
1656344900000|2022-06-27 15:48:20|3339.6|3333.6|3338.6|3332.6|3339.9|3333.9|3338.6|3332.6|4
1656344910000|2022-06-27 15:48:30|3339.1|3333.1|3338.9|3332.9|3339.4|3333.4|3338.9|3332.9|3
1656344920000|2022-06-27 15:48:40|3338.6|3332.6|3337.9|3331.9|3338.9|3332.9|3337.9|3331.9|7
1656344930000|2022-06-27 15:48:50|3338.4|3332.4|3337.6|3331.6|3338.6|3332.6|3337.4|3331.4|6
1656344940000|2022-06-27 15:49:00|3338.1|3332.1|3337.4|3331.4|3338.9|3332.9|3337.4|3331.4|4
1656344950000|2022-06-27 15:49:10|3337.6|3331.6|3337.9|3331.9|3337.9|3331.9|3337.6|3331.6|2
1656344960000|2022-06-27 15:49:20|3337.6|3331.6|3338.9|3332.9|3339.1|3333.1|3337.4|3331.4|5
1656344970000|2022-06-27 15:49:30|3339.1|3333.1|3339.4|3333.4|3339.4|3333.4|3339.1|3333.1|4
1656344980000|2022-06-27 15:49:40|3339.1|3333.1|3339.4|3333.4|3339.4|3333.4|3339.1|3333.1|2
1656344990000|2022-06-27 15:49:50|3339.1|3333.1|3339.1|3333.1|3339.6|3333.6|3338.6|3332.6|7
1656345000000|2022-06-27 15:50:00|3339.4|3333.4|3340.9|3334.9|3341.4|3335.4|3339.4|3333.4|9
1656345010000|2022-06-27 15:50:10|3341.1|3335.1|3340.6|3334.6|3341.6|3335.6|3340.6|3334.6|4
1656345020000|2022-06-27 15:50:20|3340.4|3334.4|3339.9|3333.9|3340.6|3334.6|3339.1|3333.1|8
1656345030000|2022-06-27 15:50:30|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3339.4|3333.4|3
1656345040000|2022-06-27 15:50:40|3339.4|3333.4|3339.6|3333.6|3339.6|3333.6|3339.4|3333.4|4
1656345050000|2022-06-27 15:50:50|3339.9|3333.9|3341.6|3335.6|3341.6|3335.6|3339.9|3333.9|2
1656345060000|2022-06-27 15:51:00|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.1|3335.1|3
1656345070000|2022-06-27 15:51:10|3341.1|3335.1|3341.4|3335.4|3341.4|3335.4|3341.1|3335.1|2
1656345080000|2022-06-27 15:51:20|3341.1|3335.1|3339.1|3333.1|3341.1|3335.1|3338.6|3332.6|6
1656345090000|2022-06-27 15:51:30|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.4|3332.4|4
1656345100000|2022-06-27 15:51:40|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656345110000|2022-06-27 15:51:50|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|1
1656345120000|2022-06-27 15:52:00|3338.6|3332.6|3338.4|3332.4|3338.6|3332.6|3338.1|3332.1|3
1656345130000|2022-06-27 15:52:10|3337.6|3331.6|3338.6|3332.6|3338.6|3332.6|3337.1|3331.1|10
1656345140000|2022-06-27 15:52:20|3338.4|3332.4|3338.6|3332.6|3338.9|3332.9|3338.1|3332.1|6
1656345150000|2022-06-27 15:52:30|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.6|3332.6|3
1656345180000|2022-06-27 15:53:00|3339.1|3333.1|3340.4|3334.4|3340.6|3334.6|3339.1|3333.1|4
1656345200000|2022-06-27 15:53:20|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|2
1656345220000|2022-06-27 15:53:40|3340.6|3334.6|3339.6|3333.6|3340.6|3334.6|3338.9|3332.9|6
1656345230000|2022-06-27 15:53:50|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|1
1656345240000|2022-06-27 15:54:00|3340.4|3334.4|3342.1|3336.1|3342.1|3336.1|3340.4|3334.4|5
1656345250000|2022-06-27 15:54:10|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656345260000|2022-06-27 15:54:20|3341.9|3335.9|3342.1|3336.1|3342.4|3336.4|3341.9|3335.9|3
1656345270000|2022-06-27 15:54:30|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|3
1656345280000|2022-06-27 15:54:40|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656345290000|2022-06-27 15:54:50|3341.4|3335.4|3340.4|3334.4|3341.6|3335.6|3340.4|3334.4|3
1656345300000|2022-06-27 15:55:00|3339.9|3333.9|3340.4|3334.4|3340.4|3334.4|3339.6|3333.6|4
1656345310000|2022-06-27 15:55:10|3340.6|3334.6|3341.9|3335.9|3341.9|3335.9|3340.6|3334.6|10
1656345320000|2022-06-27 15:55:20|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3341.4|3335.4|2
1656345340000|2022-06-27 15:55:40|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3340.4|3334.4|8
1656345350000|2022-06-27 15:55:50|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|3
1656345360000|2022-06-27 15:56:00|3340.6|3334.6|3343.9|3337.9|3344.4|3338.4|3340.4|3334.4|6
1656345370000|2022-06-27 15:56:10|3344.1|3338.1|3343.6|3337.6|3344.1|3338.1|3343.6|3337.6|3
1656345380000|2022-06-27 15:56:20|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|1
1656345390000|2022-06-27 15:56:30|3342.9|3336.9|3342.9|3336.9|3344.1|3338.1|3342.1|3336.1|10
1656345400000|2022-06-27 15:56:40|3342.4|3336.4|3342.6|3336.6|3342.6|3336.6|3341.9|3335.9|4
1656345410000|2022-06-27 15:56:50|3342.4|3336.4|3340.9|3334.9|3342.4|3336.4|3340.9|3334.9|3
1656345420000|2022-06-27 15:57:00|3340.6|3334.6|3340.9|3334.9|3341.4|3335.4|3340.4|3334.4|7
1656345430000|2022-06-27 15:57:10|3341.1|3335.1|3340.1|3334.1|3341.1|3335.1|3340.1|3334.1|5
1656345440000|2022-06-27 15:57:20|3339.9|3333.9|3340.9|3334.9|3342|3336|3339.9|3333.9|7
1656345450000|2022-06-27 15:57:30|3340.6|3334.6|3340.4|3334.4|3340.9|3334.9|3340.4|3334.4|4
1656345470000|2022-06-27 15:57:50|3338.9|3332.9|3339.9|3333.9|3340.4|3334.4|3338.9|3332.9|6
1656345480000|2022-06-27 15:58:00|3339.6|3333.6|3339.9|3333.9|3339.9|3333.9|3339.6|3333.6|2
1656345520000|2022-06-27 15:58:40|3340.1|3334.1|3341.9|3335.9|3342.1|3336.1|3340.1|3334.1|4
1656345530000|2022-06-27 15:58:50|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3341.4|3335.4|2
1656345540000|2022-06-27 15:59:00|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656345560000|2022-06-27 15:59:20|3341.4|3335.4|3342.8|3336.8|3342.8|3336.8|3341.4|3335.4|4
1656345570000|2022-06-27 15:59:30|3343.1|3337.1|3343.4|3337.4|3343.4|3337.4|3343.1|3337.1|2
1656345590000|2022-06-27 15:59:50|3343.6|3337.6|3342.9|3336.9|3343.9|3337.9|3342.9|3336.9|10
1656345600000|2022-06-27 16:00:00|3343.1|3337.1|3344.4|3338.4|3344.6|3338.6|3343.1|3337.1|10
1656345610000|2022-06-27 16:00:10|3344.6|3338.6|3344.9|3338.9|3345.4|3339.4|3344.4|3338.4|5
1656345620000|2022-06-27 16:00:20|3344.4|3338.4|3344.9|3338.9|3344.9|3338.9|3344.4|3338.4|3
1656345640000|2022-06-27 16:00:40|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656345650000|2022-06-27 16:00:50|3344.4|3338.4|3343.9|3337.9|3344.4|3338.4|3343.6|3337.6|4
1656345660000|2022-06-27 16:01:00|3343.6|3337.6|3343.4|3337.4|3343.6|3337.6|3343.4|3337.4|2
1656345670000|2022-06-27 16:01:10|3343.6|3337.6|3344.9|3338.9|3345.1|3339.1|3343.6|3337.6|3
1656345680000|2022-06-27 16:01:20|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656345690000|2022-06-27 16:01:30|3345.6|3339.6|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|2
1656345740000|2022-06-27 16:02:20|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656345780000|2022-06-27 16:03:00|3345.4|3339.4|3345.6|3339.6|3345.6|3339.6|3345.1|3339.1|3
1656345790000|2022-06-27 16:03:10|3345.9|3339.9|3344.6|3338.6|3346.4|3340.4|3344.6|3338.6|3
1656345860000|2022-06-27 16:04:20|3345.1|3339.1|3347.3|3341.3|3347.4|3341.4|3345.1|3339.1|8
1656345870000|2022-06-27 16:04:30|3347|3341|3347|3341|3347|3341|3347|3341|1
1656345880000|2022-06-27 16:04:40|3346.8|3340.8|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|4
1656345900000|2022-06-27 16:05:00|3346.4|3340.4|3346.1|3340.1|3346.4|3340.4|3346.1|3340.1|2
1656345910000|2022-06-27 16:05:10|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656345960000|2022-06-27 16:06:00|3345.4|3339.4|3341.8|3335.8|3345.4|3339.4|3341.5|3335.5|8
1656345970000|2022-06-27 16:06:10|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|1
1656345980000|2022-06-27 16:06:20|3341.1|3335.1|3340.6|3334.6|3341.1|3335.1|3340.6|3334.6|2
1656345990000|2022-06-27 16:06:30|3340.9|3334.9|3341.4|3335.4|3341.4|3335.4|3340.9|3334.9|3
1656346000000|2022-06-27 16:06:40|3341.1|3335.1|3340.9|3334.9|3341.1|3335.1|3340.6|3334.6|4
1656346010000|2022-06-27 16:06:50|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656346020000|2022-06-27 16:07:00|3340.9|3334.9|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|2
1656346030000|2022-06-27 16:07:10|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656346050000|2022-06-27 16:07:30|3341.1|3335.1|3341.1|3335.1|3341.4|3335.4|3341.1|3335.1|5
1656346080000|2022-06-27 16:08:00|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|1
1656346110000|2022-06-27 16:08:30|3341.1|3335.1|3340.6|3334.6|3341.4|3335.4|3340.6|3334.6|4
1656346120000|2022-06-27 16:08:40|3340.9|3334.9|3340.6|3334.6|3341.1|3335.1|3340.6|3334.6|3
1656346130000|2022-06-27 16:08:50|3341.4|3335.4|3340.9|3334.9|3341.4|3335.4|3340.6|3334.6|7
1656346140000|2022-06-27 16:09:00|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656346200000|2022-06-27 16:10:00|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3339.6|3333.6|5
1656346220000|2022-06-27 16:10:20|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656346250000|2022-06-27 16:10:50|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656346270000|2022-06-27 16:11:10|3340.4|3334.4|3340.6|3334.6|3340.6|3334.6|3340.4|3334.4|2
1656346280000|2022-06-27 16:11:20|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656346290000|2022-06-27 16:11:30|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656346300000|2022-06-27 16:11:40|3340.9|3334.9|3340.6|3334.6|3340.9|3334.9|3340.6|3334.6|2
1656346310000|2022-06-27 16:11:50|3340.9|3334.9|3340.4|3334.4|3340.9|3334.9|3340.4|3334.4|3
1656346320000|2022-06-27 16:12:00|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|3
1656346340000|2022-06-27 16:12:20|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656346350000|2022-06-27 16:12:30|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.6|3333.6|4
1656346360000|2022-06-27 16:12:40|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656346370000|2022-06-27 16:12:50|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656346380000|2022-06-27 16:13:00|3340.4|3334.4|3340.4|3334.4|3341.1|3335.1|3340.4|3334.4|4
1656346390000|2022-06-27 16:13:10|3340.1|3334.1|3340.4|3334.4|3340.4|3334.4|3339.9|3333.9|3
1656346400000|2022-06-27 16:13:20|3340.9|3334.9|3340.6|3334.6|3341.1|3335.1|3340.4|3334.4|6
1656346430000|2022-06-27 16:13:50|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656346440000|2022-06-27 16:14:00|3340.9|3334.9|3341.6|3335.6|3341.6|3335.6|3340.9|3334.9|3
1656346460000|2022-06-27 16:14:20|3341.1|3335.1|3341.9|3335.9|3341.9|3335.9|3340.9|3334.9|7
1656346470000|2022-06-27 16:14:30|3341.4|3335.4|3342.1|3336.1|3342.1|3336.1|3341.1|3335.1|3
1656346540000|2022-06-27 16:15:40|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656346560000|2022-06-27 16:16:00|3341.4|3335.4|3341.6|3335.6|3342.4|3336.4|3341.1|3335.1|10
1656346570000|2022-06-27 16:16:10|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3341.6|3335.6|13
1656346580000|2022-06-27 16:16:20|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3341.6|3335.6|3
1656346590000|2022-06-27 16:16:30|3341.9|3335.9|3341.6|3335.6|3341.9|3335.9|3341.6|3335.6|2
1656346600000|2022-06-27 16:16:40|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.1|3335.1|3
1656346610000|2022-06-27 16:16:50|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656346620000|2022-06-27 16:17:00|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1656346630000|2022-06-27 16:17:10|3341.9|3335.9|3341.6|3335.6|3341.9|3335.9|3341.6|3335.6|2
1656346640000|2022-06-27 16:17:20|3341.9|3335.9|3341.9|3335.9|3342.1|3336.1|3341.9|3335.9|3
1656346660000|2022-06-27 16:17:40|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656346670000|2022-06-27 16:17:50|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656346680000|2022-06-27 16:18:00|3341.4|3335.4|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|2
1656346700000|2022-06-27 16:18:20|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1656346710000|2022-06-27 16:18:30|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656346730000|2022-06-27 16:18:50|3341.4|3335.4|3341.1|3335.1|3341.4|3335.4|3341.1|3335.1|2
1656346750000|2022-06-27 16:19:10|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|2
1656346770000|2022-06-27 16:19:30|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656346780000|2022-06-27 16:19:40|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1656346800000|2022-06-27 16:20:00|3341.4|3335.4|3341.1|3335.1|3341.4|3335.4|3341.1|3335.1|2
1656346810000|2022-06-27 16:20:10|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|2
1656346830000|2022-06-27 16:20:30|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|2
1656346860000|2022-06-27 16:21:00|3341.9|3335.9|3341.6|3335.6|3341.9|3335.9|3341.6|3335.6|2
1656346870000|2022-06-27 16:21:10|3341.4|3335.4|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|2
1656346880000|2022-06-27 16:21:20|3341.6|3335.6|3341.1|3335.1|3341.6|3335.6|3341.1|3335.1|3
1656346890000|2022-06-27 16:21:30|3340.9|3334.9|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|2
1656346900000|2022-06-27 16:21:40|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|3
1656346950000|2022-06-27 16:22:30|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|2
1656346960000|2022-06-27 16:22:40|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|4
1656346980000|2022-06-27 16:23:00|3340.6|3334.6|3340.4|3334.4|3340.6|3334.6|3340.4|3334.4|2
1656347120000|2022-06-27 16:25:20|3340.1|3334.1|3339.9|3333.9|3340.1|3334.1|3339.9|3333.9|2
1656347130000|2022-06-27 16:25:30|3339.6|3333.6|3339.4|3333.4|3339.6|3333.6|3339.4|3333.4|2
1656347210000|2022-06-27 16:26:50|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656347290000|2022-06-27 16:28:10|3340.1|3334.1|3340.6|3334.6|3340.6|3334.6|3340.1|3334.1|2
1656347300000|2022-06-27 16:28:20|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656347310000|2022-06-27 16:28:30|3339.9|3333.9|3338.6|3332.6|3339.9|3333.9|3338.6|3332.6|3
1656347350000|2022-06-27 16:29:10|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656347400000|2022-06-27 16:30:00|3338.1|3332.1|3337.9|3331.9|3338.1|3332.1|3337.9|3331.9|2
1656347440000|2022-06-27 16:30:40|3337.4|3331.4|3337.1|3331.1|3337.4|3331.4|3337.1|3331.1|2
1656347450000|2022-06-27 16:30:50|3336.9|3330.9|3336.4|3330.4|3336.9|3330.9|3336.4|3330.4|2
1656347470000|2022-06-27 16:31:10|3336.1|3330.1|3336.1|3330.1|3336.1|3330.1|3336.1|3330.1|1
1656347480000|2022-06-27 16:31:20|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|1
1656347590000|2022-06-27 16:33:10|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|1
1656347600000|2022-06-27 16:33:20|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|1
1656347620000|2022-06-27 16:33:40|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|1
1656347640000|2022-06-27 16:34:00|3334.9|3328.9|3334.6|3328.6|3334.9|3328.9|3334.6|3328.6|2
1656347660000|2022-06-27 16:34:20|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|1
1656347700000|2022-06-27 16:35:00|3334.6|3328.6|3335.1|3329.1|3335.1|3329.1|3334.6|3328.6|2
1656347710000|2022-06-27 16:35:10|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656347770000|2022-06-27 16:36:10|3336.1|3330.1|3337.1|3331.1|3337.1|3331.1|3336.1|3330.1|5
1656347800000|2022-06-27 16:36:40|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656347820000|2022-06-27 16:37:00|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656347830000|2022-06-27 16:37:10|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.6|3332.6|3
1656347900000|2022-06-27 16:38:20|3338.1|3332.1|3337.9|3331.9|3338.1|3332.1|3337.4|3331.4|4
1656347910000|2022-06-27 16:38:30|3337.6|3331.6|3337.4|3331.4|3337.6|3331.6|3337.4|3331.4|2
1656347920000|2022-06-27 16:38:40|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|1
1656347960000|2022-06-27 16:39:20|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|1
1656347970000|2022-06-27 16:39:30|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|1
1656347980000|2022-06-27 16:39:40|3337.4|3331.4|3337.6|3331.6|3337.6|3331.6|3337.4|3331.4|2
1656347990000|2022-06-27 16:39:50|3337.9|3331.9|3338.6|3332.6|3338.6|3332.6|3337.9|3331.9|4
1656348000000|2022-06-27 16:40:00|3338.4|3332.4|3338.6|3332.6|3338.9|3332.9|3338.4|3332.4|3
1656348010000|2022-06-27 16:40:10|3338.4|3332.4|3338.6|3332.6|3338.6|3332.6|3338.4|3332.4|2
1656348030000|2022-06-27 16:40:30|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656348040000|2022-06-27 16:40:40|3338.1|3332.1|3339.4|3333.4|3339.4|3333.4|3337.9|3331.9|5
1656348050000|2022-06-27 16:40:50|3340.9|3334.9|3340.4|3334.4|3340.9|3334.9|3340.4|3334.4|3
1656348060000|2022-06-27 16:41:00|3340.1|3334.1|3341.1|3335.1|3341.1|3335.1|3340.1|3334.1|3
1656348090000|2022-06-27 16:41:30|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.1|3335.1|3
1656348110000|2022-06-27 16:41:50|3341.1|3335.1|3340.6|3334.6|3341.1|3335.1|3340.6|3334.6|3
1656348120000|2022-06-27 16:42:00|3340.9|3334.9|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|2
1656348130000|2022-06-27 16:42:10|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656348160000|2022-06-27 16:42:40|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656348190000|2022-06-27 16:43:10|3340.4|3334.4|3339.6|3333.6|3340.6|3334.6|3339.6|3333.6|5
1656348200000|2022-06-27 16:43:20|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|1
1656348210000|2022-06-27 16:43:30|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|1
1656348220000|2022-06-27 16:43:40|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|3339.9|3333.9|1
1656348240000|2022-06-27 16:44:00|3339.6|3333.6|3340.1|3334.1|3340.1|3334.1|3339.1|3333.1|5
1656348260000|2022-06-27 16:44:20|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656348270000|2022-06-27 16:44:30|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|2
1656348280000|2022-06-27 16:44:40|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|1
1656348290000|2022-06-27 16:44:50|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.1|3335.1|4
1656348320000|2022-06-27 16:45:20|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|1
1656348400000|2022-06-27 16:46:40|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3341.6|3335.6|3
1656348410000|2022-06-27 16:46:50|3341.9|3335.9|3341.4|3335.4|3341.9|3335.9|3341.4|3335.4|2
1656348430000|2022-06-27 16:47:10|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1656348440000|2022-06-27 16:47:20|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|2
1656348450000|2022-06-27 16:47:30|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656348490000|2022-06-27 16:48:10|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656348500000|2022-06-27 16:48:20|3341.6|3335.6|3341.6|3335.6|3341.9|3335.9|3341.4|3335.4|4
1656348520000|2022-06-27 16:48:40|3341.4|3335.4|3342.1|3336.1|3342.1|3336.1|3341.4|3335.4|4
1656348570000|2022-06-27 16:49:30|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656348580000|2022-06-27 16:49:40|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3341.4|3335.4|2
1656348590000|2022-06-27 16:49:50|3341.1|3335.1|3341.9|3335.9|3341.9|3335.9|3341.1|3335.1|4
1656348600000|2022-06-27 16:50:00|3342.1|3336.1|3341.4|3335.4|3342.1|3336.1|3341.4|3335.4|4
1656348610000|2022-06-27 16:50:10|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|2
1656348700000|2022-06-27 16:51:40|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|3
1656348740000|2022-06-27 16:52:20|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656348750000|2022-06-27 16:52:30|3341.9|3335.9|3341.1|3335.1|3341.9|3335.9|3341.1|3335.1|2
1656348760000|2022-06-27 16:52:40|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3341.6|3335.6|2
1656348810000|2022-06-27 16:53:30|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656348820000|2022-06-27 16:53:40|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656348840000|2022-06-27 16:54:00|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|3
1656348850000|2022-06-27 16:54:10|3342.1|3336.1|3341.9|3335.9|3342.1|3336.1|3341.9|3335.9|2
1656348860000|2022-06-27 16:54:20|3342.1|3336.1|3341.6|3335.6|3342.1|3336.1|3341.6|3335.6|2
1656348870000|2022-06-27 16:54:30|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|2
1656348900000|2022-06-27 16:55:00|3342.4|3336.4|3342|3336|3342.4|3336.4|3342|3336|3
1656348920000|2022-06-27 16:55:20|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656348930000|2022-06-27 16:55:30|3342|3336|3342.3|3336.3|3342.3|3336.3|3341.8|3335.8|4
1656348950000|2022-06-27 16:55:50|3342|3336|3342|3336|3342|3336|3341.8|3335.8|3
1656348970000|2022-06-27 16:56:10|3341.8|3335.8|3342|3336|3342|3336|3341.5|3335.5|4
1656348990000|2022-06-27 16:56:30|3341.8|3335.8|3342|3336|3342|3336|3341.8|3335.8|2
1656349010000|2022-06-27 16:56:50|3341.8|3335.8|3341.8|3335.8|3342|3336|3341.8|3335.8|3
1656349020000|2022-06-27 16:57:00|3342|3336|3341.5|3335.5|3342|3336|3341.5|3335.5|3
1656349030000|2022-06-27 16:57:10|3341.3|3335.3|3341.8|3335.8|3341.8|3335.8|3341.3|3335.3|2
1656349040000|2022-06-27 16:57:20|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656349050000|2022-06-27 16:57:30|3341.8|3335.8|3342|3336|3342|3336|3341.8|3335.8|2
1656349060000|2022-06-27 16:57:40|3342.3|3336.3|3342.4|3336.4|3342.4|3336.4|3342.3|3336.3|2
1656349080000|2022-06-27 16:58:00|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656349090000|2022-06-27 16:58:10|3342|3336|3341.5|3335.5|3342|3336|3341.5|3335.5|2
1656349100000|2022-06-27 16:58:20|3341.8|3335.8|3342|3336|3342|3336|3341.8|3335.8|2
1656349110000|2022-06-27 16:58:30|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.1|3336.1|3
1656349120000|2022-06-27 16:58:40|3342|3336|3342|3336|3342|3336|3342|3336|1
1656349130000|2022-06-27 16:58:50|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656349140000|2022-06-27 16:59:00|3342|3336|3341.5|3335.5|3342|3336|3341.5|3335.5|3
1656349150000|2022-06-27 16:59:10|3341.8|3335.8|3341.9|3335.9|3342|3336|3341.8|3335.8|3
1656349160000|2022-06-27 16:59:20|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.3|3335.3|6
1656374520000|2022-06-28 00:02:00|3343.9|3337.9|3343.6|3337.6|3343.9|3337.9|3343.6|3337.6|2
1656374670000|2022-06-28 00:04:30|3343.5|3337.5|3341.1|3335.1|3343.5|3337.5|3341.1|3335.1|2
1656374680000|2022-06-28 00:04:40|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656374700000|2022-06-28 00:05:00|3341.4|3335.4|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|2
1656374710000|2022-06-28 00:05:10|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1656374760000|2022-06-28 00:06:00|3341.5|3335.5|3340.8|3334.8|3341.5|3335.5|3340.3|3334.3|4
1656374770000|2022-06-28 00:06:10|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656374790000|2022-06-28 00:06:30|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656374800000|2022-06-28 00:06:40|3339.5|3333.5|3339.8|3333.8|3339.8|3333.8|3339.3|3333.3|3
1656374810000|2022-06-28 00:06:50|3339.5|3333.5|3339.3|3333.3|3339.5|3333.5|3339.3|3333.3|2
1656374830000|2022-06-28 00:07:10|3339|3333|3338|3332|3339|3333|3338|3332|3
1656374840000|2022-06-28 00:07:20|3337.8|3331.8|3335.4|3329.4|3337.8|3331.8|3335.4|3329.4|3
1656374850000|2022-06-28 00:07:30|3335.1|3329.1|3334.9|3328.9|3335.1|3329.1|3334.6|3328.6|3
1656374890000|2022-06-28 00:08:10|3335|3329|3335|3329|3335|3329|3335|3329|1
1656374990000|2022-06-28 00:09:50|3334.8|3328.8|3334|3328|3334.8|3328.8|3334|3328|2
1656375000000|2022-06-28 00:10:00|3333.8|3327.8|3333.8|3327.8|3334.5|3328.5|3333.3|3327.3|6
1656375040000|2022-06-28 00:10:40|3334|3328|3334|3328|3334|3328|3334|3328|1
1656375100000|2022-06-28 00:11:40|3333.3|3327.3|3331|3325|3333.3|3327.3|3329.5|3323.5|13
1656375110000|2022-06-28 00:11:50|3330.8|3324.8|3331.3|3325.3|3331.3|3325.3|3330.8|3324.8|2
1656375120000|2022-06-28 00:12:00|3331|3325|3331|3325|3331.3|3325.3|3330.8|3324.8|5
1656375130000|2022-06-28 00:12:10|3330.8|3324.8|3331.5|3325.5|3331.5|3325.5|3330.8|3324.8|2
1656375160000|2022-06-28 00:12:40|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656375180000|2022-06-28 00:13:00|3333.1|3327.1|3334.3|3328.3|3334.3|3328.3|3333.1|3327.1|2
1656375190000|2022-06-28 00:13:10|3334.1|3328.1|3334.5|3328.5|3334.5|3328.5|3334.1|3328.1|4
1656375200000|2022-06-28 00:13:20|3335|3329|3335|3329|3335|3329|3335|3329|1
1656375210000|2022-06-28 00:13:30|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656375300000|2022-06-28 00:15:00|3335|3329|3335.8|3329.8|3335.8|3329.8|3335|3329|2
1656375320000|2022-06-28 00:15:20|3335.3|3329.3|3335|3329|3335.3|3329.3|3335|3329|2
1656375400000|2022-06-28 00:16:40|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|1
1656375410000|2022-06-28 00:16:50|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|1
1656375570000|2022-06-28 00:19:30|3334.3|3328.3|3331.8|3325.8|3334.3|3328.3|3331.8|3325.8|4
1656375600000|2022-06-28 00:20:00|3331.5|3325.5|3332.4|3326.4|3333.3|3327.3|3331.5|3325.5|4
1656375610000|2022-06-28 00:20:10|3332.3|3326.3|3332|3326|3332.3|3326.3|3332|3326|2
1656375620000|2022-06-28 00:20:20|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3331.8|3325.8|5
1656375630000|2022-06-28 00:20:30|3332.3|3326.3|3332|3326|3332.3|3326.3|3332|3326|2
1656375660000|2022-06-28 00:21:00|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1656375670000|2022-06-28 00:21:10|3331.5|3325.5|3330|3324|3331.5|3325.5|3330|3324|5
1656375680000|2022-06-28 00:21:20|3330.8|3324.8|3330.3|3324.3|3330.8|3324.8|3330|3324|6
1656375690000|2022-06-28 00:21:30|3330.5|3324.5|3330|3324|3331.5|3325.5|3330|3324|3
1656375700000|2022-06-28 00:21:40|3330.8|3324.8|3330.3|3324.3|3330.8|3324.8|3330.3|3324.3|3
1656375710000|2022-06-28 00:21:50|3330.5|3324.5|3331.6|3325.6|3331.6|3325.6|3330.3|3324.3|9
1656375730000|2022-06-28 00:22:10|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656375740000|2022-06-28 00:22:20|3331.6|3325.6|3331.6|3325.6|3331.6|3325.6|3331.6|3325.6|1
1656375760000|2022-06-28 00:22:40|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1656375770000|2022-06-28 00:22:50|3332|3326|3331.8|3325.8|3332|3326|3331.8|3325.8|2
1656375780000|2022-06-28 00:23:00|3332.3|3326.3|3332|3326|3332.3|3326.3|3332|3326|2
1656375800000|2022-06-28 00:23:20|3332.5|3326.5|3332|3326|3332.5|3326.5|3332|3326|2
1656375810000|2022-06-28 00:23:30|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1656375900000|2022-06-28 00:25:00|3332|3326|3333.3|3327.3|3333.3|3327.3|3332|3326|2
1656375920000|2022-06-28 00:25:20|3333.5|3327.5|3333.3|3327.3|3333.5|3327.5|3333.3|3327.3|2
1656375930000|2022-06-28 00:25:30|3333.5|3327.5|3334|3328|3334.3|3328.3|3333.5|3327.5|5
1656375940000|2022-06-28 00:25:40|3334.3|3328.3|3334.5|3328.5|3334.5|3328.5|3334.3|3328.3|4
1656375950000|2022-06-28 00:25:50|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|1
1656375960000|2022-06-28 00:26:00|3334.5|3328.5|3334.8|3328.8|3334.8|3328.8|3334.5|3328.5|2
1656376000000|2022-06-28 00:26:40|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334.3|3328.3|3
1656376010000|2022-06-28 00:26:50|3334.3|3328.3|3334|3328|3334.3|3328.3|3334|3328|2
1656376020000|2022-06-28 00:27:00|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|1
1656376060000|2022-06-28 00:27:40|3334|3328|3334|3328|3334|3328|3333|3327|6
1656376070000|2022-06-28 00:27:50|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|1
1656376100000|2022-06-28 00:28:20|3333.8|3327.8|3334.3|3328.3|3334.3|3328.3|3333.8|3327.8|3
1656376110000|2022-06-28 00:28:30|3334.5|3328.5|3334.5|3328.5|3334.8|3328.8|3334.5|3328.5|3
1656376120000|2022-06-28 00:28:40|3334.3|3328.3|3334|3328|3334.3|3328.3|3334|3328|2
1656376130000|2022-06-28 00:28:50|3334.5|3328.5|3335|3329|3335|3329|3334.3|3328.3|4
1656376180000|2022-06-28 00:29:40|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|1
1656376190000|2022-06-28 00:29:50|3335|3329|3335|3329|3335|3329|3335|3329|1
1656376200000|2022-06-28 00:30:00|3335.5|3329.5|3337.8|3331.8|3338|3332|3335.5|3329.5|4
1656376210000|2022-06-28 00:30:10|3338|3332|3339|3333|3339|3333|3337.8|3331.8|6
1656376220000|2022-06-28 00:30:20|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656376230000|2022-06-28 00:30:30|3339|3333|3339|3333|3339|3333|3339|3333|1
1656376250000|2022-06-28 00:30:50|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|2
1656376300000|2022-06-28 00:31:40|3340|3334|3340.5|3334.5|3340.5|3334.5|3340|3334|2
1656376480000|2022-06-28 00:34:40|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656376500000|2022-06-28 00:35:00|3340.5|3334.5|3339.8|3333.8|3340.8|3334.8|3339.5|3333.5|6
1656376530000|2022-06-28 00:35:30|3340|3334|3340.5|3334.5|3340.5|3334.5|3340|3334|3
1656376560000|2022-06-28 00:36:00|3340.3|3334.3|3340|3334|3340.3|3334.3|3340|3334|2
1656376600000|2022-06-28 00:36:40|3340.3|3334.3|3340.8|3334.8|3340.8|3334.8|3340.3|3334.3|3
1656376610000|2022-06-28 00:36:50|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656376650000|2022-06-28 00:37:30|3340.5|3334.5|3340.8|3334.8|3340.8|3334.8|3340.5|3334.5|2
1656376720000|2022-06-28 00:38:40|3339.9|3333.9|3339.3|3333.3|3339.9|3333.9|3339.3|3333.3|2
1656376730000|2022-06-28 00:38:50|3338.5|3332.5|3339.5|3333.5|3339.5|3333.5|3338.5|3332.5|4
1656376800000|2022-06-28 00:40:00|3341|3335|3341|3335|3341|3335|3341|3335|1
1656376860000|2022-06-28 00:41:00|3341.3|3335.3|3340.8|3334.8|3341.3|3335.3|3340.8|3334.8|2
1656376920000|2022-06-28 00:42:00|3340.5|3334.5|3341|3335|3341|3335|3340.5|3334.5|2
1656376960000|2022-06-28 00:42:40|3340.8|3334.8|3341.5|3335.5|3341.5|3335.5|3340.8|3334.8|4
1656376970000|2022-06-28 00:42:50|3342.3|3336.3|3341.8|3335.8|3342.3|3336.3|3341.5|3335.5|4
1656377080000|2022-06-28 00:44:40|3341.5|3335.5|3341.3|3335.3|3341.5|3335.5|3341|3335|4
1656377100000|2022-06-28 00:45:00|3341|3335|3341.3|3335.3|3341.5|3335.5|3341|3335|4
1656377170000|2022-06-28 00:46:10|3341.5|3335.5|3341.8|3335.8|3342|3336|3341.5|3335.5|3
1656377180000|2022-06-28 00:46:20|3341.3|3335.3|3341|3335|3341.5|3335.5|3340.8|3334.8|7
1656377200000|2022-06-28 00:46:40|3340.8|3334.8|3340.5|3334.5|3340.8|3334.8|3340.3|3334.3|4
1656377210000|2022-06-28 00:46:50|3340.8|3334.8|3341.3|3335.3|3341.3|3335.3|3340.8|3334.8|3
1656377260000|2022-06-28 00:47:40|3342.3|3336.3|3340.5|3334.5|3342.3|3336.3|3340.5|3334.5|4
1656377270000|2022-06-28 00:47:50|3340.8|3334.8|3341|3335|3341|3335|3340.8|3334.8|2
1656377280000|2022-06-28 00:48:00|3340.8|3334.8|3341|3335|3341|3335|3340.8|3334.8|2
1656377290000|2022-06-28 00:48:10|3341.3|3335.3|3341|3335|3341.3|3335.3|3340.8|3334.8|4
1656377340000|2022-06-28 00:49:00|3340.8|3334.8|3340.3|3334.3|3340.8|3334.8|3340|3334|3
1656377350000|2022-06-28 00:49:10|3341.3|3335.3|3340.5|3334.5|3341.3|3335.3|3340.5|3334.5|2
1656377360000|2022-06-28 00:49:20|3339.5|3333.5|3339|3333|3339.5|3333.5|3339|3333|2
1656377380000|2022-06-28 00:49:40|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656377420000|2022-06-28 00:50:20|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|1
1656377430000|2022-06-28 00:50:30|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|1
1656377470000|2022-06-28 00:51:10|3338|3332|3337.8|3331.8|3338|3332|3337.8|3331.8|2
1656377490000|2022-06-28 00:51:30|3337.5|3331.5|3337.5|3331.5|3337.5|3331.5|3337.5|3331.5|1
1656377580000|2022-06-28 00:53:00|3336.8|3330.8|3336.8|3330.8|3336.8|3330.8|3336.8|3330.8|1
1656377590000|2022-06-28 00:53:10|3336.5|3330.5|3336.8|3330.8|3336.8|3330.8|3336.5|3330.5|2
1656377600000|2022-06-28 00:53:20|3337|3331|3337.3|3331.3|3337.5|3331.5|3337|3331|3
1656377650000|2022-06-28 00:54:10|3336.5|3330.5|3336|3330|3336.5|3330.5|3336|3330|2
1656377660000|2022-06-28 00:54:20|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|1
1656377900000|2022-06-28 00:58:20|3336|3330|3336.3|3330.3|3336.3|3330.3|3336|3330|2
1656377940000|2022-06-28 00:59:00|3336|3330|3335.8|3329.8|3336|3330|3335.8|3329.8|2
1656377960000|2022-06-28 00:59:20|3336|3330|3336|3330|3336|3330|3336|3330|1
1656377970000|2022-06-28 00:59:30|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|1
1656378000000|2022-06-28 01:00:00|3336.5|3330.5|3336.3|3330.3|3336.8|3330.8|3336|3330|11
1656378010000|2022-06-28 01:00:10|3336.5|3330.5|3336.8|3330.8|3336.8|3330.8|3336.3|3330.3|6
1656378020000|2022-06-28 01:00:20|3336.5|3330.5|3340|3334|3340.3|3334.3|3336.5|3330.5|7
1656378030000|2022-06-28 01:00:30|3340.3|3334.3|3339.5|3333.5|3340.3|3334.3|3339.5|3333.5|5
1656378040000|2022-06-28 01:00:40|3339.8|3333.8|3340.3|3334.3|3340.5|3334.5|3339.8|3333.8|5
1656378050000|2022-06-28 01:00:50|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|4
1656378060000|2022-06-28 01:01:00|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656378070000|2022-06-28 01:01:10|3340.3|3334.3|3340.8|3334.8|3340.8|3334.8|3340.3|3334.3|3
1656378080000|2022-06-28 01:01:20|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656378090000|2022-06-28 01:01:30|3340.3|3334.3|3339.8|3333.8|3340.3|3334.3|3339.8|3333.8|5
1656378110000|2022-06-28 01:01:50|3340|3334|3340|3334|3340|3334|3340|3334|1
1656378150000|2022-06-28 01:02:30|3341.5|3335.5|3342.5|3336.5|3342.8|3336.8|3341.5|3335.5|4
1656378210000|2022-06-28 01:03:30|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656378220000|2022-06-28 01:03:40|3343|3337|3343|3337|3343|3337|3343|3337|1
1656378230000|2022-06-28 01:03:50|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656378250000|2022-06-28 01:04:10|3344.8|3338.8|3345.3|3339.3|3346.3|3340.3|3344.8|3338.8|8
1656378260000|2022-06-28 01:04:20|3345|3339|3345|3339|3345|3339|3345|3339|1
1656378300000|2022-06-28 01:05:00|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656378310000|2022-06-28 01:05:10|3344.5|3338.5|3344.3|3338.3|3344.5|3338.5|3344.3|3338.3|2
1656378320000|2022-06-28 01:05:20|3344|3338|3339.9|3333.9|3344|3338|3338.1|3332.1|9
1656378330000|2022-06-28 01:05:30|3339|3333|3338.9|3332.9|3339.1|3333.1|3338.9|3332.9|3
1656378340000|2022-06-28 01:05:40|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|1
1656378360000|2022-06-28 01:06:00|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656378370000|2022-06-28 01:06:10|3338.1|3332.1|3335.1|3329.1|3338.1|3332.1|3335.1|3329.1|11
1656378380000|2022-06-28 01:06:20|3335.6|3329.6|3335.4|3329.4|3335.6|3329.6|3335.4|3329.4|2
1656378390000|2022-06-28 01:06:30|3335.6|3329.6|3335.1|3329.1|3335.6|3329.6|3335.1|3329.1|4
1656378400000|2022-06-28 01:06:40|3335.5|3329.5|3334.8|3328.8|3335.5|3329.5|3334.8|3328.8|4
1656378410000|2022-06-28 01:06:50|3335|3329|3334.8|3328.8|3335|3329|3334.8|3328.8|2
1656378420000|2022-06-28 01:07:00|3334.5|3328.5|3334.5|3328.5|3334.8|3328.8|3334.5|3328.5|3
1656378440000|2022-06-28 01:07:20|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|1
1656378460000|2022-06-28 01:07:40|3333.3|3327.3|3334.3|3328.3|3334.3|3328.3|3333.3|3327.3|2
1656378480000|2022-06-28 01:08:00|3334|3328|3334|3328|3334|3328|3334|3328|1
1656378490000|2022-06-28 01:08:10|3333|3327|3333.8|3327.8|3333.8|3327.8|3333|3327|2
1656378510000|2022-06-28 01:08:30|3334.3|3328.3|3334|3328|3334.3|3328.3|3334|3328|2
1656378520000|2022-06-28 01:08:40|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|1
1656378540000|2022-06-28 01:09:00|3334.8|3328.8|3335.3|3329.3|3335.3|3329.3|3334.8|3328.8|2
1656378550000|2022-06-28 01:09:10|3334.8|3328.8|3335.8|3329.8|3335.8|3329.8|3334.8|3328.8|2
1656378570000|2022-06-28 01:09:30|3336.5|3330.5|3337|3331|3337|3331|3336.5|3330.5|2
1656378580000|2022-06-28 01:09:40|3336.8|3330.8|3336.8|3330.8|3336.8|3330.8|3336.8|3330.8|1
1656378600000|2022-06-28 01:10:00|3337|3331|3338.8|3332.8|3339.3|3333.3|3337|3331|5
1656378610000|2022-06-28 01:10:10|3338.5|3332.5|3339.5|3333.5|3339.5|3333.5|3338.3|3332.3|5
1656378650000|2022-06-28 01:10:50|3339|3333|3340|3334|3340|3334|3339|3333|2
1656378660000|2022-06-28 01:11:00|3339.5|3333.5|3339.8|3333.8|3339.8|3333.8|3339.5|3333.5|2
1656378670000|2022-06-28 01:11:10|3340.8|3334.8|3340.5|3334.5|3340.8|3334.8|3340.5|3334.5|2
1656378680000|2022-06-28 01:11:20|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|1
1656378700000|2022-06-28 01:11:40|3341|3335|3342|3336|3342|3336|3341|3335|3
1656378840000|2022-06-28 01:14:00|3343|3337|3342.3|3336.3|3343|3337|3342.3|3336.3|2
1656378850000|2022-06-28 01:14:10|3342|3336|3339|3333|3342|3336|3339|3333|8
1656378860000|2022-06-28 01:14:20|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|2
1656378870000|2022-06-28 01:14:30|3340.5|3334.5|3341.5|3335.5|3341.5|3335.5|3340.5|3334.5|2
1656378880000|2022-06-28 01:14:40|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656378890000|2022-06-28 01:14:50|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656378900000|2022-06-28 01:15:00|3343.6|3337.6|3342|3336|3343.6|3337.6|3341.5|3335.5|5
1656378910000|2022-06-28 01:15:10|3342.3|3336.3|3341.5|3335.5|3342.3|3336.3|3341.3|3335.3|7
1656378920000|2022-06-28 01:15:20|3341.3|3335.3|3340.8|3334.8|3341.3|3335.3|3340.5|3334.5|5
1656378930000|2022-06-28 01:15:30|3340.5|3334.5|3341.5|3335.5|3341.5|3335.5|3340.5|3334.5|3
1656378940000|2022-06-28 01:15:40|3340.8|3334.8|3341.8|3335.8|3341.8|3335.8|3340.8|3334.8|2
1656378950000|2022-06-28 01:15:50|3341|3335|3343.5|3337.5|3343.5|3337.5|3341|3335|3
1656378960000|2022-06-28 01:16:00|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|1
1656378980000|2022-06-28 01:16:20|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656378990000|2022-06-28 01:16:30|3342.5|3336.5|3339.3|3333.3|3342.5|3336.5|3339|3333|6
1656379000000|2022-06-28 01:16:40|3339|3333|3338.3|3332.3|3339|3333|3338.3|3332.3|3
1656379010000|2022-06-28 01:16:50|3338|3332|3338|3332|3338.3|3332.3|3337.8|3331.8|5
1656379020000|2022-06-28 01:17:00|3338.3|3332.3|3337.5|3331.5|3338.3|3332.3|3337.5|3331.5|4
1656379030000|2022-06-28 01:17:10|3337.8|3331.8|3337.5|3331.5|3337.8|3331.8|3337.5|3331.5|2
1656379050000|2022-06-28 01:17:30|3337.8|3331.8|3338.3|3332.3|3338.3|3332.3|3337.8|3331.8|3
1656379060000|2022-06-28 01:17:40|3338|3332|3338.5|3332.5|3338.8|3332.8|3337|3331|8
1656379070000|2022-06-28 01:17:50|3338.3|3332.3|3338|3332|3338.5|3332.5|3338|3332|4
1656379080000|2022-06-28 01:18:00|3337.3|3331.3|3337.5|3331.5|3337.5|3331.5|3337.3|3331.3|2
1656379090000|2022-06-28 01:18:10|3337|3331|3336.8|3330.8|3337.3|3331.3|3336.8|3330.8|4
1656379120000|2022-06-28 01:18:40|3336|3330|3335.8|3329.8|3336|3330|3335.5|3329.5|4
1656379130000|2022-06-28 01:18:50|3335.5|3329.5|3335.5|3329.5|3335.5|3329.5|3335.5|3329.5|1
1656379160000|2022-06-28 01:19:20|3336|3330|3335.8|3329.8|3336|3330|3335.8|3329.8|2
1656379180000|2022-06-28 01:19:40|3336|3330|3336.3|3330.3|3336.3|3330.3|3336|3330|2
1656379190000|2022-06-28 01:19:50|3336.5|3330.5|3335.3|3329.3|3337.8|3331.8|3335.3|3329.3|12
1656379200000|2022-06-28 01:20:00|3335.5|3329.5|3336|3330|3336|3330|3335.5|3329.5|3
1656379210000|2022-06-28 01:20:10|3335.5|3329.5|3335|3329|3335.5|3329.5|3335|3329|3
1656379220000|2022-06-28 01:20:20|3334.8|3328.8|3334.5|3328.5|3335|3329|3334.5|3328.5|3
1656379240000|2022-06-28 01:20:40|3334.3|3328.3|3333.3|3327.3|3334.3|3328.3|3333|3327|3
1656379250000|2022-06-28 01:20:50|3333.5|3327.5|3333.3|3327.3|3333.5|3327.5|3333.3|3327.3|2
1656379300000|2022-06-28 01:21:40|3333.5|3327.5|3333.5|3327.5|3333.8|3327.8|3333.5|3327.5|3
1656379310000|2022-06-28 01:21:50|3338.3|3329.3|3337.6|3331.6|3338.3|3331.9|3337.6|3329.3|5
1656379320000|2022-06-28 01:22:00|3337.5|3331.5|3337.5|3331.5|3337.5|3331.5|3337.5|3331.5|1
1656379330000|2022-06-28 01:22:10|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656379390000|2022-06-28 01:23:10|3338|3332|3333.1|3327.1|3338|3332|3333.1|3327.1|6
1656379410000|2022-06-28 01:23:30|3332|3326|3331.6|3325.6|3332.8|3326.8|3331.5|3325.5|5
1656379420000|2022-06-28 01:23:40|3331.8|3325.8|3331.3|3325.3|3331.8|3325.8|3331.3|3325.3|3
1656379430000|2022-06-28 01:23:50|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|1
1656379460000|2022-06-28 01:24:20|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|1
1656379480000|2022-06-28 01:24:40|3332|3326|3332|3326|3332|3326|3332|3326|1
1656379500000|2022-06-28 01:25:00|3332.3|3326.3|3332.8|3326.8|3332.8|3326.8|3332.3|3326.3|2
1656379560000|2022-06-28 01:26:00|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|1
1656379650000|2022-06-28 01:27:30|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|1
1656379690000|2022-06-28 01:28:10|3332|3326|3332|3326|3332|3326|3332|3326|1
1656379720000|2022-06-28 01:28:40|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1656379730000|2022-06-28 01:28:50|3331.5|3325.5|3332.5|3326.5|3332.5|3326.5|3331.5|3325.5|2
1656379740000|2022-06-28 01:29:00|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|1
1656379760000|2022-06-28 01:29:20|3333.3|3327.3|3332.8|3326.8|3333.5|3327.5|3332.5|3326.5|6
1656379770000|2022-06-28 01:29:30|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|1
1656379780000|2022-06-28 01:29:40|3332.3|3326.3|3332.5|3326.5|3332.5|3326.5|3332.3|3326.3|6
1656379790000|2022-06-28 01:29:50|3332.8|3326.8|3333|3327|3333.5|3327.5|3332.8|3326.8|3
1656379800000|2022-06-28 01:30:00|3334.3|3328.3|3332.5|3326.5|3334.3|3328.3|3332.5|3326.5|5
1656379810000|2022-06-28 01:30:10|3332.3|3326.3|3332|3326|3332.5|3326.5|3332|3326|4
1656379820000|2022-06-28 01:30:20|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|3332.3|3326.3|3
1656379860000|2022-06-28 01:31:00|3334|3328|3332.8|3326.8|3334|3328|3332.8|3326.8|2
1656379870000|2022-06-28 01:31:10|3332.5|3326.5|3332.8|3326.8|3332.8|3326.8|3332.5|3326.5|4
1656379880000|2022-06-28 01:31:20|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3332.5|3326.5|3
1656379900000|2022-06-28 01:31:40|3333.5|3327.5|3334.3|3328.3|3334.5|3328.5|3333.5|3327.5|5
1656379910000|2022-06-28 01:31:50|3333|3327|3335|3329|3335.3|3329.3|3333|3327|12
1656379920000|2022-06-28 01:32:00|3334|3328|3337|3331|3337.5|3331.5|3333.8|3327.8|15
1656379930000|2022-06-28 01:32:10|3336|3330|3337.3|3331.3|3337.3|3331.3|3336|3330|5
1656379940000|2022-06-28 01:32:20|3336.5|3330.5|3336.1|3330.1|3337.5|3331.5|3336.1|3330.1|8
1656379950000|2022-06-28 01:32:30|3336.9|3330.9|3337.4|3331.4|3337.9|3331.9|3336.4|3330.4|7
1656379960000|2022-06-28 01:32:40|3337.8|3331.8|3337.6|3331.6|3338|3332|3336.6|3330.6|10
1656379970000|2022-06-28 01:32:50|3337.8|3331.8|3338.6|3332.6|3338.6|3332.6|3336.6|3330.6|7
1656379980000|2022-06-28 01:33:00|3337.6|3331.6|3337.6|3331.6|3338.9|3332.9|3334.9|3328.9|16
1656379990000|2022-06-28 01:33:10|3336.5|3330.5|3337.6|3331.6|3337.6|3331.6|3336.1|3330.1|8
1656380000000|2022-06-28 01:33:20|3337.9|3331.9|3338.4|3332.4|3338.6|3332.6|3337|3331|14
1656380020000|2022-06-28 01:33:40|3337.3|3331.3|3335.1|3329.1|3337.3|3331.3|3335.1|3329.1|2
1656380030000|2022-06-28 01:33:50|3333.5|3327.5|3333.4|3327.4|3333.5|3327.5|3333.3|3327.3|3
1656380040000|2022-06-28 01:34:00|3332.9|3326.9|3332.4|3326.4|3332.9|3326.9|3332.1|3326.1|4
1656380050000|2022-06-28 01:34:10|3332.6|3326.6|3332.4|3326.4|3332.9|3326.9|3332.4|3326.4|3
1656380080000|2022-06-28 01:34:40|3331.9|3325.9|3330.6|3324.6|3331.9|3325.9|3330.6|3324.6|2
1656380090000|2022-06-28 01:34:50|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|1
1656380100000|2022-06-28 01:35:00|3330.5|3324.5|3329.8|3323.8|3330.5|3324.5|3329.8|3323.8|3
1656380110000|2022-06-28 01:35:10|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|1
1656380120000|2022-06-28 01:35:20|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656380130000|2022-06-28 01:35:30|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|1
1656380150000|2022-06-28 01:35:50|3329.3|3323.3|3329.5|3323.5|3329.5|3323.5|3329.3|3323.3|2
1656380160000|2022-06-28 01:36:00|3329.8|3323.8|3330.3|3324.3|3330.3|3324.3|3329.8|3323.8|2
1656380170000|2022-06-28 01:36:10|3330|3324|3330|3324|3330|3324|3330|3324|1
1656380190000|2022-06-28 01:36:30|3330.3|3324.3|3331|3325|3331|3325|3330.3|3324.3|3
1656380200000|2022-06-28 01:36:40|3331.3|3325.3|3335.4|3329.4|3335.4|3329.4|3331|3325|21
1656380210000|2022-06-28 01:36:50|3334|3328|3332.6|3326.6|3334.9|3328.9|3332.6|3326.6|15
1656380220000|2022-06-28 01:37:00|3334.1|3328.1|3333.9|3327.9|3334.1|3328.1|3332.4|3326.4|16
1656380230000|2022-06-28 01:37:10|3333|3327|3333.3|3327.3|3335.3|3329.3|3333|3327|19
1656380240000|2022-06-28 01:37:20|3333|3327|3336.6|3330.6|3336.6|3330.6|3333|3327|10
1656380250000|2022-06-28 01:37:30|3336.1|3330.1|3336.3|3330.3|3336.6|3330.6|3336|3330|10
1656380270000|2022-06-28 01:37:50|3335.9|3329.9|3336.3|3330.3|3336.3|3330.3|3333.8|3327.8|12
1656380280000|2022-06-28 01:38:00|3336|3330|3335.8|3329.8|3336.1|3330.1|3333.8|3327.8|18
1656380290000|2022-06-28 01:38:10|3336|3330|3336.6|3330.6|3336.6|3330.6|3333.6|3327.6|15
1656380300000|2022-06-28 01:38:20|3336.9|3330.9|3335.3|3329.3|3337.1|3331.1|3334.3|3328.3|29
1656380310000|2022-06-28 01:38:30|3334.8|3328.8|3334.5|3328.5|3336.5|3330.5|3334.4|3328.4|15
1656380320000|2022-06-28 01:38:40|3336.1|3330.1|3334.8|3328.8|3336.5|3330.5|3334|3328|16
1656380330000|2022-06-28 01:38:50|3334.5|3328.5|3335|3329|3336.4|3330.4|3334.1|3328.1|15
1656380340000|2022-06-28 01:39:00|3334.8|3328.8|3334|3328|3334.8|3328.8|3334|3328|4
1656380350000|2022-06-28 01:39:10|3334.3|3328.3|3333.4|3327.4|3334.3|3328.3|3333.4|3327.4|4
1656380360000|2022-06-28 01:39:20|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|1
1656380370000|2022-06-28 01:39:30|3333.4|3327.4|3333.6|3327.6|3333.6|3327.6|3333.4|3327.4|2
1656380400000|2022-06-28 01:40:00|3333.4|3327.4|3332.6|3326.6|3333.4|3327.4|3332.4|3326.4|3
1656380440000|2022-06-28 01:40:40|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|3332.5|3326.5|1
1656380480000|2022-06-28 01:41:20|3332.8|3326.8|3332.8|3326.8|3332.8|3326.8|3332.8|3326.8|1
1656380500000|2022-06-28 01:41:40|3333|3327|3333|3327|3333|3327|3333|3327|1
1656380520000|2022-06-28 01:42:00|3333.8|3327.8|3335|3329|3335|3329|3333.8|3327.8|2
1656380530000|2022-06-28 01:42:10|3334.8|3328.8|3334.3|3328.3|3334.8|3328.8|3334.3|3328.3|5
1656380540000|2022-06-28 01:42:20|3334|3328|3333.3|3327.3|3334|3328|3333.3|3327.3|4
1656380550000|2022-06-28 01:42:30|3333.5|3327.5|3333.8|3327.8|3334|3328|3333.5|3327.5|3
1656380570000|2022-06-28 01:42:50|3334|3328|3334|3328|3334.3|3328.3|3333.5|3327.5|4
1656380580000|2022-06-28 01:43:00|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|1
1656380610000|2022-06-28 01:43:30|3334|3328|3333.5|3327.5|3334.3|3328.3|3333.5|3327.5|3
1656380620000|2022-06-28 01:43:40|3333.8|3327.8|3335.3|3329.3|3335.3|3329.3|3333.8|3327.8|3
1656380640000|2022-06-28 01:44:00|3335|3329|3335|3329|3335|3329|3335|3329|1
1656380700000|2022-06-28 01:45:00|3335.3|3329.3|3335|3329|3335.3|3329.3|3335|3329|2
1656380720000|2022-06-28 01:45:20|3334.8|3328.8|3335|3329|3335|3329|3334.8|3328.8|2
1656380730000|2022-06-28 01:45:30|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|1
1656380740000|2022-06-28 01:45:40|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|1
1656380750000|2022-06-28 01:45:50|3334.3|3328.3|3334|3328|3334.3|3328.3|3334|3328|2
1656380760000|2022-06-28 01:46:00|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|1
1656380790000|2022-06-28 01:46:30|3334|3328|3334.3|3328.3|3334.3|3328.3|3334|3328|2
1656380800000|2022-06-28 01:46:40|3334|3328|3334|3328|3334|3328|3334|3328|1
1656380890000|2022-06-28 01:48:10|3334.3|3328.3|3334.5|3328.5|3334.5|3328.5|3334.3|3328.3|2
1656380900000|2022-06-28 01:48:20|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|3334.8|3328.8|4
1656380920000|2022-06-28 01:48:40|3335|3329|3334.8|3328.8|3335|3329|3334.8|3328.8|2
1656380930000|2022-06-28 01:48:50|3335|3329|3334.8|3328.8|3335|3329|3334.8|3328.8|2
1656380940000|2022-06-28 01:49:00|3335.3|3329.3|3336|3330|3336|3330|3335|3329|9
1656380950000|2022-06-28 01:49:10|3335.3|3329.3|3336.3|3330.3|3336.3|3330.3|3335.3|3329.3|4
1656380960000|2022-06-28 01:49:20|3335.5|3329.5|3335.3|3329.3|3335.5|3329.5|3335|3329|4
1656380970000|2022-06-28 01:49:30|3335.5|3329.5|3335.5|3329.5|3335.5|3329.5|3335.5|3329.5|1
1656380990000|2022-06-28 01:49:50|3335.3|3329.3|3335.5|3329.5|3335.5|3329.5|3335.3|3329.3|6
1656381000000|2022-06-28 01:50:00|3335.3|3329.3|3335.3|3329.3|3335.5|3329.5|3335.3|3329.3|3
1656381010000|2022-06-28 01:50:10|3336|3330|3336.3|3330.3|3336.3|3330.3|3335.5|3329.5|5
1656381020000|2022-06-28 01:50:20|3335.5|3329.5|3335.8|3329.8|3337|3331|3335.5|3329.5|9
1656381030000|2022-06-28 01:50:30|3336.8|3330.8|3336.3|3330.3|3337|3331|3335.3|3329.3|29
1656381050000|2022-06-28 01:50:50|3336.8|3330.8|3336.3|3330.3|3337|3331|3336.3|3330.3|3
1656381060000|2022-06-28 01:51:00|3336.8|3330.8|3336.8|3330.8|3337|3331|3336.3|3330.3|14
1656381070000|2022-06-28 01:51:10|3337|3331|3336.5|3330.5|3338.3|3332.3|3336.3|3330.3|8
1656381080000|2022-06-28 01:51:20|3337.3|3331.3|3338|3332|3338|3332|3335.5|3329.5|24
1656381090000|2022-06-28 01:51:30|3337.3|3331.3|3337.3|3331.3|3339|3333|3337.3|3331.3|11
1656381100000|2022-06-28 01:51:40|3337|3331|3338.3|3332.3|3338.8|3332.8|3337|3331|14
1656381110000|2022-06-28 01:51:50|3338|3332|3338|3332|3338|3332|3338|3332|1
1656381120000|2022-06-28 01:52:00|3337.8|3331.8|3338|3332|3338.8|3332.8|3337.8|3331.8|3
1656381130000|2022-06-28 01:52:10|3337.8|3331.8|3337.8|3331.8|3337.8|3331.8|3337.8|3331.8|1
1656381140000|2022-06-28 01:52:20|3338|3332|3338|3332|3338.3|3332.3|3338|3332|3
1656381160000|2022-06-28 01:52:40|3337.8|3331.8|3336.5|3330.5|3337.8|3331.8|3336.5|3330.5|3
1656381190000|2022-06-28 01:53:10|3336.3|3330.3|3335.5|3329.5|3336.3|3330.3|3335.5|3329.5|3
1656381210000|2022-06-28 01:53:30|3335.3|3329.3|3335|3329|3335.3|3329.3|3335|3329|2
1656381220000|2022-06-28 01:53:40|3335.3|3329.3|3335.8|3329.8|3335.8|3329.8|3335.3|3329.3|2
1656381250000|2022-06-28 01:54:10|3336|3330|3335.5|3329.5|3336|3330|3335.5|3329.5|3
1656381280000|2022-06-28 01:54:40|3335.3|3329.3|3335.5|3329.5|3336.3|3330.3|3335.3|3329.3|5
1656381290000|2022-06-28 01:54:50|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|1
1656381300000|2022-06-28 01:55:00|3335.5|3329.5|3335.5|3329.5|3335.5|3329.5|3335.5|3329.5|1
1656381310000|2022-06-28 01:55:10|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|1
1656381320000|2022-06-28 01:55:20|3336.3|3330.3|3336.8|3330.8|3337|3331|3335|3329|7
1656381330000|2022-06-28 01:55:30|3337|3331|3337.8|3331.8|3338.8|3332.8|3336.6|3330.6|21
1656381340000|2022-06-28 01:55:40|3338.8|3332.8|3337.4|3331.4|3339.1|3333.1|3336.4|3330.4|16
1656381350000|2022-06-28 01:55:50|3336.6|3330.6|3339.1|3333.1|3339.1|3333.1|3336.4|3330.4|8
1656381360000|2022-06-28 01:56:00|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.6|3332.6|2
1656381370000|2022-06-28 01:56:10|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|1
1656381380000|2022-06-28 01:56:20|3337.3|3331.3|3337.3|3331.3|3337.5|3331.5|3337.3|3331.3|3
1656381390000|2022-06-28 01:56:30|3337|3331|3337|3331|3337|3331|3337|3331|1
1656381420000|2022-06-28 01:57:00|3336.8|3330.8|3336.5|3330.5|3337.3|3331.3|3335.3|3329.3|6
1656381430000|2022-06-28 01:57:10|3335.9|3329.9|3335.1|3329.1|3336.5|3330.5|3334|3328|29
1656381440000|2022-06-28 01:57:20|3335.4|3329.4|3335|3329|3336|3330|3335|3329|5
1656381450000|2022-06-28 01:57:30|3335.4|3329.4|3336.9|3330.9|3336.9|3330.9|3335.4|3329.4|3
1656381460000|2022-06-28 01:57:40|3336.8|3330.8|3336.9|3330.9|3337|3331|3336.8|3330.8|3
1656381470000|2022-06-28 01:57:50|3338.4|3332.4|3336.6|3330.6|3338.4|3332.4|3333.9|3327.9|7
1656381480000|2022-06-28 01:58:00|3336.9|3330.9|3337.3|3331.3|3338.6|3332.6|3335.6|3329.6|14
1656381490000|2022-06-28 01:58:10|3337.6|3331.6|3335|3329|3338.5|3332.5|3334.1|3328.1|39
1656381500000|2022-06-28 01:58:20|3337.3|3331.3|3336.8|3330.8|3339.3|3333.3|3334.9|3328.9|26
1656381510000|2022-06-28 01:58:30|3337.5|3331.5|3336.4|3330.4|3337.5|3331.5|3334.8|3328.8|28
1656381520000|2022-06-28 01:58:40|3336.5|3330.5|3336.3|3330.3|3337.5|3331.5|3335.3|3329.3|23
1656381530000|2022-06-28 01:58:50|3336.1|3330.1|3337.5|3331.5|3337.8|3331.8|3334.1|3328.1|37
1656381540000|2022-06-28 01:59:00|3336|3330|3336|3330|3337.8|3331.8|3336|3330|16
1656381570000|2022-06-28 01:59:30|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|1
1656381580000|2022-06-28 01:59:40|3336|3330|3335.6|3329.6|3336.3|3330.3|3335.6|3329.6|4
1656381590000|2022-06-28 01:59:50|3335.9|3329.9|3335.6|3329.6|3335.9|3329.9|3335.4|3329.4|6
1656381600000|2022-06-28 02:00:00|3336.1|3330.1|3336.4|3330.4|3336.9|3330.9|3335.9|3329.9|7
1656381610000|2022-06-28 02:00:10|3336.6|3330.6|3337.4|3331.4|3337.6|3331.6|3336.6|3330.6|10
1656381620000|2022-06-28 02:00:20|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|1
1656381630000|2022-06-28 02:00:30|3337.4|3331.4|3336.6|3330.6|3338.1|3332.1|3336.6|3330.6|15
1656381640000|2022-06-28 02:00:40|3336.9|3330.9|3339.1|3333.1|3339.1|3333.1|3336.9|3330.9|9
1656381650000|2022-06-28 02:00:50|3339|3333|3336.9|3330.9|3339|3333|3335.6|3329.6|19
1656381660000|2022-06-28 02:01:00|3336.6|3330.6|3338.1|3332.1|3338.6|3332.6|3336.4|3330.4|24
1656381670000|2022-06-28 02:01:10|3337.5|3331.5|3338.6|3332.6|3338.6|3332.6|3337.5|3331.5|2
1656381680000|2022-06-28 02:01:20|3337.4|3331.4|3338.4|3332.4|3338.6|3332.6|3336.9|3330.9|6
1656381690000|2022-06-28 02:01:30|3337.4|3331.4|3336.9|3330.9|3338.9|3332.9|3335.6|3329.6|32
1656381700000|2022-06-28 02:01:40|3336.1|3330.1|3337.9|3331.9|3338.9|3332.9|3336|3330|31
1656381710000|2022-06-28 02:01:50|3337.4|3331.4|3338.6|3332.6|3338.6|3332.6|3336.6|3330.6|14
1656381720000|2022-06-28 02:02:00|3337.4|3331.4|3337.1|3331.1|3338.9|3332.9|3337.1|3331.1|21
1656381730000|2022-06-28 02:02:10|3338.6|3332.6|3337.9|3331.9|3338.6|3332.6|3337.6|3331.6|6
1656381740000|2022-06-28 02:02:20|3337.6|3331.6|3339.4|3333.4|3339.4|3333.4|3337.6|3331.6|6
1656381750000|2022-06-28 02:02:30|3337.9|3331.9|3338.9|3332.9|3341.1|3335.1|3337.9|3331.9|8
1656381760000|2022-06-28 02:02:40|3340.9|3334.9|3338|3332|3341.4|3335.4|3337.4|3331.4|27
1656381770000|2022-06-28 02:02:50|3338.5|3332.5|3339.5|3333.5|3341.1|3335.1|3337.3|3331.3|15
1656381780000|2022-06-28 02:03:00|3339.3|3333.3|3340.3|3334.3|3341.3|3335.3|3338.8|3332.8|17
1656381790000|2022-06-28 02:03:10|3340|3334|3340.5|3334.5|3342.5|3336.5|3340|3334|21
1656381800000|2022-06-28 02:03:20|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656381810000|2022-06-28 02:03:30|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|2
1656381820000|2022-06-28 02:03:40|3341.9|3335.9|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|4
1656381830000|2022-06-28 02:03:50|3342.4|3336.4|3342.1|3336.1|3342.6|3336.6|3342.1|3336.1|4
1656381840000|2022-06-28 02:04:00|3341.9|3335.9|3341.4|3335.4|3341.9|3335.9|3341.4|3335.4|3
1656381850000|2022-06-28 02:04:10|3342.1|3336.1|3341.6|3335.6|3342.6|3336.6|3339.3|3333.3|8
1656381880000|2022-06-28 02:04:40|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|6
1656381900000|2022-06-28 02:05:00|3341.8|3335.8|3340.3|3334.3|3341.8|3335.8|3340|3334|5
1656381910000|2022-06-28 02:05:10|3340|3334|3340|3334|3340.8|3334.8|3339.8|3333.8|5
1656381920000|2022-06-28 02:05:20|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656381930000|2022-06-28 02:05:30|3339.5|3333.5|3339.8|3333.8|3339.8|3333.8|3339.3|3333.3|4
1656381940000|2022-06-28 02:05:40|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656381950000|2022-06-28 02:05:50|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656381960000|2022-06-28 02:06:00|3339.5|3333.5|3339.8|3333.8|3339.8|3333.8|3339.3|3333.3|4
1656381970000|2022-06-28 02:06:10|3340|3334|3340.5|3334.5|3341.3|3335.3|3340|3334|10
1656382000000|2022-06-28 02:06:40|3340.8|3334.8|3340.8|3334.8|3341.8|3335.8|3340.8|3334.8|7
1656382010000|2022-06-28 02:06:50|3340.5|3334.5|3342|3336|3342|3336|3340.5|3334.5|8
1656382040000|2022-06-28 02:07:20|3341.8|3335.8|3341.3|3335.3|3341.8|3335.8|3341.3|3335.3|6
1656382050000|2022-06-28 02:07:30|3341|3335|3341.8|3335.8|3341.8|3335.8|3341|3335|12
1656382060000|2022-06-28 02:07:40|3341.5|3335.5|3340.5|3334.5|3341.5|3335.5|3340.5|3334.5|5
1656382080000|2022-06-28 02:08:00|3340.8|3334.8|3341.8|3335.8|3341.8|3335.8|3340.8|3334.8|4
1656382090000|2022-06-28 02:08:10|3341.5|3335.5|3341.8|3335.8|3342.3|3336.3|3341.5|3335.5|5
1656382100000|2022-06-28 02:08:20|3342.5|3336.5|3342.8|3336.8|3342.8|3336.8|3342|3336|8
1656382110000|2022-06-28 02:08:30|3343|3337|3343|3337|3343|3337|3343|3337|1
1656382120000|2022-06-28 02:08:40|3343.3|3337.3|3343|3337|3344.3|3338.3|3342.8|3336.8|7
1656382130000|2022-06-28 02:08:50|3342.8|3336.8|3342.5|3336.5|3342.8|3336.8|3342.5|3336.5|2
1656382170000|2022-06-28 02:09:30|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656382200000|2022-06-28 02:10:00|3342.5|3336.5|3342.3|3336.3|3342.5|3336.5|3342.3|3336.3|2
1656382210000|2022-06-28 02:10:10|3342.5|3336.5|3342.5|3336.5|3342.8|3336.8|3342.5|3336.5|3
1656382220000|2022-06-28 02:10:20|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342|3336|3
1656382230000|2022-06-28 02:10:30|3342|3336|3342|3336|3342|3336|3342|3336|1
1656382240000|2022-06-28 02:10:40|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|1
1656382270000|2022-06-28 02:11:10|3342|3336|3342.3|3336.3|3343.3|3337.3|3341.5|3335.5|12
1656382280000|2022-06-28 02:11:20|3342|3336|3341.8|3335.8|3342.3|3336.3|3341.8|3335.8|3
1656382300000|2022-06-28 02:11:40|3342|3336|3341.5|3335.5|3342|3336|3341.5|3335.5|2
1656382310000|2022-06-28 02:11:50|3342|3336|3342|3336|3342|3336|3342|3336|1
1656382320000|2022-06-28 02:12:00|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656382340000|2022-06-28 02:12:20|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656382350000|2022-06-28 02:12:30|3342.8|3336.8|3342.3|3336.3|3342.8|3336.8|3342.3|3336.3|3
1656382360000|2022-06-28 02:12:40|3342.5|3336.5|3340.8|3334.8|3342.8|3336.8|3338.8|3332.8|12
1656382400000|2022-06-28 02:13:20|3340.5|3334.5|3340.8|3334.8|3340.8|3334.8|3340.5|3334.5|2
1656382430000|2022-06-28 02:13:50|3341|3335|3343.5|3337.5|3343.5|3337.5|3341|3335|5
1656382440000|2022-06-28 02:14:00|3343.3|3337.3|3343|3337|3343.3|3337.3|3343|3337|2
1656382480000|2022-06-28 02:14:40|3342.8|3336.8|3343.3|3337.3|3343.3|3337.3|3342.8|3336.8|3
1656382490000|2022-06-28 02:14:50|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.3|3337.3|7
1656382500000|2022-06-28 02:15:00|3343.3|3337.3|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|3
1656382540000|2022-06-28 02:15:40|3343.8|3337.8|3344.3|3338.3|3344.3|3338.3|3343.8|3337.8|2
1656382550000|2022-06-28 02:15:50|3344|3338|3345|3339|3345|3339|3344|3338|2
1656382790000|2022-06-28 02:19:50|3343.5|3337.5|3344.1|3338.1|3344.1|3338.1|3343.5|3337.5|2
1656382810000|2022-06-28 02:20:10|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656382830000|2022-06-28 02:20:30|3342.1|3336.1|3340.5|3334.5|3342.1|3336.1|3340|3334|6
1656382850000|2022-06-28 02:20:50|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656382860000|2022-06-28 02:21:00|3340.5|3334.5|3342.8|3336.8|3342.8|3336.8|3340.5|3334.5|2
1656382880000|2022-06-28 02:21:20|3343|3337|3343|3337|3343|3337|3343|3337|1
1656382890000|2022-06-28 02:21:30|3342.8|3336.8|3343|3337|3343|3337|3342.8|3336.8|2
1656382900000|2022-06-28 02:21:40|3342.8|3336.8|3343|3337|3343|3337|3342.8|3336.8|4
1656382910000|2022-06-28 02:21:50|3342.8|3336.8|3343|3337|3343|3337|3342.8|3336.8|2
1656382950000|2022-06-28 02:22:30|3342.8|3336.8|3343|3337|3343|3337|3342.5|3336.5|4
1656382990000|2022-06-28 02:23:10|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656383000000|2022-06-28 02:23:20|3343|3337|3343.3|3337.3|3343.3|3337.3|3343|3337|4
1656383010000|2022-06-28 02:23:30|3343|3337|3342.8|3336.8|3343|3337|3342.5|3336.5|4
1656383020000|2022-06-28 02:23:40|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656383030000|2022-06-28 02:23:50|3342.8|3336.8|3342.5|3336.5|3342.8|3336.8|3342.5|3336.5|2
1656383090000|2022-06-28 02:24:50|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656383100000|2022-06-28 02:25:00|3345|3339|3344.8|3338.8|3345|3339|3344.8|3338.8|2
1656383130000|2022-06-28 02:25:30|3345|3339|3345.3|3339.3|3345.3|3339.3|3345|3339|2
1656383190000|2022-06-28 02:26:30|3345|3339|3344.5|3338.5|3345|3339|3344.5|3338.5|3
1656383200000|2022-06-28 02:26:40|3344.8|3338.8|3344.8|3338.8|3345|3339|3344.8|3338.8|3
1656383210000|2022-06-28 02:26:50|3345|3339|3344.5|3338.5|3345.3|3339.3|3344.3|3338.3|8
1656383220000|2022-06-28 02:27:00|3344.3|3338.3|3344.3|3338.3|3344.5|3338.5|3344.3|3338.3|7
1656383230000|2022-06-28 02:27:10|3344.5|3338.5|3345|3339|3345|3339|3344.5|3338.5|8
1656383270000|2022-06-28 02:27:50|3344.8|3338.8|3345|3339|3345|3339|3344.8|3338.8|4
1656383280000|2022-06-28 02:28:00|3344.8|3338.8|3344.8|3338.8|3345|3339|3344.8|3338.8|3
1656383290000|2022-06-28 02:28:10|3345|3339|3345|3339|3345|3339|3344.8|3338.8|5
1656383300000|2022-06-28 02:28:20|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|1
1656383370000|2022-06-28 02:29:30|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|1
1656383390000|2022-06-28 02:29:50|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|1
1656383400000|2022-06-28 02:30:00|3345.5|3339.5|3344.8|3338.8|3345.5|3339.5|3344.3|3338.3|6
1656383410000|2022-06-28 02:30:10|3345|3339|3345|3339|3345|3339|3345|3339|1
1656383420000|2022-06-28 02:30:20|3345.3|3339.3|3345|3339|3345.3|3339.3|3345|3339|2
1656383440000|2022-06-28 02:30:40|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|1
1656383450000|2022-06-28 02:30:50|3345|3339|3345.3|3339.3|3345.3|3339.3|3345|3339|2
1656383460000|2022-06-28 02:31:00|3345|3339|3345|3339|3345.3|3339.3|3345|3339|3
1656383480000|2022-06-28 02:31:20|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656383540000|2022-06-28 02:32:20|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656383570000|2022-06-28 02:32:50|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656383580000|2022-06-28 02:33:00|3344|3338|3344|3338|3344.3|3338.3|3344|3338|3
1656383590000|2022-06-28 02:33:10|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656383610000|2022-06-28 02:33:30|3342.9|3336.9|3340|3334|3342.9|3336.9|3339.8|3333.8|7
1656383620000|2022-06-28 02:33:40|3340.3|3334.3|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|3
1656383640000|2022-06-28 02:34:00|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|2
1656383650000|2022-06-28 02:34:10|3339.8|3333.8|3340.3|3334.3|3340.5|3334.5|3339.8|3333.8|11
1656383660000|2022-06-28 02:34:20|3340|3334|3340|3334|3340.3|3334.3|3339.8|3333.8|7
1656383680000|2022-06-28 02:34:40|3340.3|3334.3|3340|3334|3340.3|3334.3|3340|3334|4
1656383690000|2022-06-28 02:34:50|3340.8|3334.8|3342.5|3336.5|3342.5|3336.5|3340.8|3334.8|5
1656383700000|2022-06-28 02:35:00|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3341.3|3335.3|5
1656383710000|2022-06-28 02:35:10|3342.5|3336.5|3342.5|3336.5|3342.8|3336.8|3341.8|3335.8|8
1656383720000|2022-06-28 02:35:20|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|1
1656383730000|2022-06-28 02:35:30|3341.5|3335.5|3341.8|3335.8|3341.8|3335.8|3341.5|3335.5|2
1656383740000|2022-06-28 02:35:40|3341.5|3335.5|3341|3335|3341.5|3335.5|3340.8|3334.8|7
1656383780000|2022-06-28 02:36:20|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|1
1656383830000|2022-06-28 02:37:10|3341|3335|3341.5|3335.5|3341.5|3335.5|3341|3335|2
1656383840000|2022-06-28 02:37:20|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656383860000|2022-06-28 02:37:40|3341.5|3335.5|3341.8|3335.8|3341.8|3335.8|3341.5|3335.5|2
1656383880000|2022-06-28 02:38:00|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656383900000|2022-06-28 02:38:20|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656383970000|2022-06-28 02:39:30|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656384000000|2022-06-28 02:40:00|3341.3|3335.3|3340.8|3334.8|3341.3|3335.3|3340.8|3334.8|2
1656384010000|2022-06-28 02:40:10|3341|3335|3340.8|3334.8|3341.3|3335.3|3340.8|3334.8|3
1656384030000|2022-06-28 02:40:30|3341|3335|3341|3335|3341|3335|3341|3335|1
1656384040000|2022-06-28 02:40:40|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|3340.5|3334.5|5
1656384060000|2022-06-28 02:41:00|3341|3335|3342.6|3336.6|3342.9|3336.9|3341|3335|4
1656384070000|2022-06-28 02:41:10|3343.1|3337.1|3342.9|3336.9|3343.1|3337.1|3342.9|3336.9|2
1656384080000|2022-06-28 02:41:20|3343.5|3337.5|3344|3338|3344|3338|3343.5|3337.5|2
1656384150000|2022-06-28 02:42:30|3343.8|3337.8|3343.8|3337.8|3344|3338|3343.8|3337.8|3
1656384180000|2022-06-28 02:43:00|3344|3338|3344|3338|3344|3338|3344|3338|1
1656384210000|2022-06-28 02:43:30|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656384240000|2022-06-28 02:44:00|3344|3338|3344|3338|3344|3338|3344|3338|1
1656384250000|2022-06-28 02:44:10|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656384280000|2022-06-28 02:44:40|3344|3338|3344|3338|3344|3338|3343.3|3337.3|3
1656384300000|2022-06-28 02:45:00|3343.8|3337.8|3343.5|3337.5|3344|3338|3343.5|3337.5|3
1656384310000|2022-06-28 02:45:10|3344|3338|3344|3338|3344|3338|3344|3338|1
1656384330000|2022-06-28 02:45:30|3344.3|3338.3|3344|3338|3344.3|3338.3|3344|3338|2
1656384360000|2022-06-28 02:46:00|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656384400000|2022-06-28 02:46:40|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656384490000|2022-06-28 02:48:10|3344|3338|3344|3338|3344|3338|3344|3338|1
1656384500000|2022-06-28 02:48:20|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656384510000|2022-06-28 02:48:30|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656384520000|2022-06-28 02:48:40|3344|3338|3344.3|3338.3|3344.3|3338.3|3344|3338|6
1656384530000|2022-06-28 02:48:50|3344|3338|3344.3|3338.3|3344.3|3338.3|3344|3338|4
1656384550000|2022-06-28 02:49:10|3344|3338|3344|3338|3344.3|3338.3|3344|3338|3
1656384570000|2022-06-28 02:49:30|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656384580000|2022-06-28 02:49:40|3344|3338|3344|3338|3344|3338|3343.8|3337.8|3
1656384600000|2022-06-28 02:50:00|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656384660000|2022-06-28 02:51:00|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656384700000|2022-06-28 02:51:40|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656384720000|2022-06-28 02:52:00|3344|3338|3344|3338|3344.3|3338.3|3344|3338|3
1656384740000|2022-06-28 02:52:20|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344|3338|3
1656384750000|2022-06-28 02:52:30|3344|3338|3344|3338|3344.3|3338.3|3344|3338|3
1656384760000|2022-06-28 02:52:40|3344.3|3338.3|3344|3338|3344.3|3338.3|3344|3338|2
1656384780000|2022-06-28 02:53:00|3344.5|3338.5|3345.3|3339.3|3345.3|3339.3|3344.5|3338.5|2
1656384790000|2022-06-28 02:53:10|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|3345.3|3339.3|3
1656384800000|2022-06-28 02:53:20|3345.8|3339.8|3345.5|3339.5|3345.8|3339.8|3345.5|3339.5|4
1656384810000|2022-06-28 02:53:30|3345.8|3339.8|3345.8|3339.8|3345.8|3339.8|3345.8|3339.8|1
1656384820000|2022-06-28 02:53:40|3345.5|3339.5|3346.3|3340.3|3346.5|3340.5|3345.5|3339.5|4
1656384830000|2022-06-28 02:53:50|3346.5|3340.5|3346.5|3340.5|3346.5|3340.5|3346.3|3340.3|3
1656384840000|2022-06-28 02:54:00|3346.3|3340.3|3346.3|3340.3|3346.3|3340.3|3346|3340|3
1656384870000|2022-06-28 02:54:30|3346.8|3340.8|3348|3342|3348|3342|3346.8|3340.8|2
1656384900000|2022-06-28 02:55:00|3347.8|3341.8|3347.8|3341.8|3347.8|3341.8|3347.8|3341.8|1
1656384940000|2022-06-28 02:55:40|3347.5|3341.5|3346.8|3340.8|3347.5|3341.5|3346.8|3340.8|3
1656384960000|2022-06-28 02:56:00|3346.5|3340.5|3346.5|3340.5|3346.5|3340.5|3346.5|3340.5|1
1656384970000|2022-06-28 02:56:10|3346.3|3340.3|3346.3|3340.3|3346.3|3340.3|3346.3|3340.3|1
1656385090000|2022-06-28 02:58:10|3346|3340|3344.8|3338.8|3346|3340|3344.8|3338.8|3
1656385110000|2022-06-28 02:58:30|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656385140000|2022-06-28 02:59:00|3345|3339|3346.3|3340.3|3347.5|3341.5|3345|3339|10
1656385150000|2022-06-28 02:59:10|3346.5|3340.5|3346|3340|3346.8|3340.8|3346|3340|11
1656385160000|2022-06-28 02:59:20|3346.3|3340.3|3346|3340|3346.3|3340.3|3346|3340|8
1656385170000|2022-06-28 02:59:30|3345.8|3339.8|3345.5|3339.5|3346|3340|3345.5|3339.5|4
1656385190000|2022-06-28 02:59:50|3345.8|3339.8|3345.3|3339.3|3345.8|3339.8|3345.3|3339.3|4
1656385200000|2022-06-28 03:00:00|3345|3339|3344.5|3338.5|3345|3339|3344.5|3338.5|3
1656385210000|2022-06-28 03:00:10|3344.8|3338.8|3344.5|3338.5|3344.8|3338.8|3344.5|3338.5|4
1656385220000|2022-06-28 03:00:20|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656385280000|2022-06-28 03:01:20|3344|3338|3344|3338|3344|3338|3344|3338|1
1656385290000|2022-06-28 03:01:30|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|3343.8|3337.8|1
1656385470000|2022-06-28 03:04:30|3342.8|3336.8|3343.8|3337.8|3343.8|3337.8|3342.8|3336.8|2
1656385490000|2022-06-28 03:04:50|3344|3338|3344|3338|3344|3338|3344|3338|1
1656385540000|2022-06-28 03:05:40|3344.5|3338.5|3344|3338|3344.5|3338.5|3344|3338|2
1656385620000|2022-06-28 03:07:00|3343|3337|3344.5|3338.5|3344.8|3338.8|3343|3337|6
1656385630000|2022-06-28 03:07:10|3344.3|3338.3|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|8
1656385640000|2022-06-28 03:07:20|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656385650000|2022-06-28 03:07:30|3344.5|3338.5|3344.3|3338.3|3344.5|3338.5|3344|3338|4
1656385660000|2022-06-28 03:07:40|3344.5|3338.5|3344.3|3338.3|3344.5|3338.5|3344|3338|4
1656385730000|2022-06-28 03:08:50|3344|3338|3344.3|3338.3|3344.3|3338.3|3344|3338|2
1656385780000|2022-06-28 03:09:40|3344.5|3338.5|3344.3|3338.3|3344.5|3338.5|3344.3|3338.3|2
1656385790000|2022-06-28 03:09:50|3344|3338|3344.3|3338.3|3344.3|3338.3|3344|3338|2
1656385800000|2022-06-28 03:10:00|3344|3338|3343.8|3337.8|3344|3338|3343.8|3337.8|2
1656385920000|2022-06-28 03:12:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|2
1656385940000|2022-06-28 03:12:20|3343.5|3337.5|3344.3|3338.3|3344.3|3338.3|3343.5|3337.5|2
1656385950000|2022-06-28 03:12:30|3344.5|3338.5|3345|3339|3345|3339|3344.5|3338.5|4
1656385960000|2022-06-28 03:12:40|3344.8|3338.8|3344.5|3338.5|3344.8|3338.8|3344.5|3338.5|2
1656385990000|2022-06-28 03:13:10|3344.3|3338.3|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|2
1656386010000|2022-06-28 03:13:30|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656386020000|2022-06-28 03:13:40|3342.5|3336.5|3341|3335|3342.5|3336.5|3340.8|3334.8|6
1656386030000|2022-06-28 03:13:50|3340.5|3334.5|3340.8|3334.8|3340.8|3334.8|3340.3|3334.3|4
1656386040000|2022-06-28 03:14:00|3341|3335|3341|3335|3341|3335|3341|3335|1
1656386050000|2022-06-28 03:14:10|3341.5|3335.5|3341|3335|3341.8|3335.8|3340.8|3334.8|6
1656386060000|2022-06-28 03:14:20|3342.3|3336.3|3341.3|3335.3|3342.3|3336.3|3340.5|3334.5|10
1656386090000|2022-06-28 03:14:50|3341|3335|3342.3|3336.3|3342.5|3336.5|3340.5|3334.5|12
1656386100000|2022-06-28 03:15:00|3342.5|3336.5|3342.8|3336.8|3343.5|3337.5|3342.3|3336.3|7
1656386110000|2022-06-28 03:15:10|3342.5|3336.5|3343.3|3337.3|3343.8|3337.8|3342|3336|12
1656386120000|2022-06-28 03:15:20|3342.3|3336.3|3342.5|3336.5|3343.3|3337.3|3342.3|3336.3|7
1656386130000|2022-06-28 03:15:30|3343|3337|3342.8|3336.8|3343|3337|3342.5|3336.5|3
1656386140000|2022-06-28 03:15:40|3342.5|3336.5|3342.3|3336.3|3342.8|3336.8|3341.5|3335.5|14
1656386150000|2022-06-28 03:15:50|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656386160000|2022-06-28 03:16:00|3341.5|3335.5|3341.8|3335.8|3343|3337|3341.5|3335.5|8
1656386170000|2022-06-28 03:16:10|3342|3336|3342|3336|3342.5|3336.5|3341.8|3335.8|16
1656386180000|2022-06-28 03:16:20|3342.3|3336.3|3342.8|3336.8|3343|3337|3341.8|3335.8|19
1656386190000|2022-06-28 03:16:30|3343|3337|3342.8|3336.8|3343|3337|3342.8|3336.8|2
1656386200000|2022-06-28 03:16:40|3343|3337|3343.3|3337.3|3343.3|3337.3|3342.5|3336.5|7
1656386210000|2022-06-28 03:16:50|3342.5|3336.5|3343|3337|3343.5|3337.5|3342.3|3336.3|4
1656386220000|2022-06-28 03:17:00|3342.8|3336.8|3343|3337|3343.3|3337.3|3342.8|3336.8|5
1656386230000|2022-06-28 03:17:10|3342.3|3336.3|3342.3|3336.3|3343|3337|3342.3|3336.3|7
1656386240000|2022-06-28 03:17:20|3342.5|3336.5|3342.5|3336.5|3343|3337|3342.3|3336.3|7
1656386250000|2022-06-28 03:17:30|3342.8|3336.8|3341.8|3335.8|3342.8|3336.8|3341.8|3335.8|9
1656386260000|2022-06-28 03:17:40|3341.3|3335.3|3342.3|3336.3|3342.3|3336.3|3341.3|3335.3|4
1656386270000|2022-06-28 03:17:50|3342|3336|3342|3336|3342.3|3336.3|3342|3336|3
1656386280000|2022-06-28 03:18:00|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656386290000|2022-06-28 03:18:10|3341.5|3335.5|3341.5|3335.5|3341.8|3335.8|3341.5|3335.5|3
1656386300000|2022-06-28 03:18:20|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656386330000|2022-06-28 03:18:50|3341.8|3335.8|3341|3335|3342.3|3336.3|3340|3334|6
1656386350000|2022-06-28 03:19:10|3341.3|3335.3|3340.8|3334.8|3341.3|3335.3|3340.8|3334.8|2
1656386400000|2022-06-28 03:20:00|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656386420000|2022-06-28 03:20:20|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656386440000|2022-06-28 03:20:40|3340|3334|3339.8|3333.8|3340|3334|3339.8|3333.8|2
1656386460000|2022-06-28 03:21:00|3340|3334|3340.8|3334.8|3340.8|3334.8|3340|3334|3
1656386470000|2022-06-28 03:21:10|3341.8|3335.8|3341.3|3335.3|3341.8|3335.8|3341.3|3335.3|2
1656386480000|2022-06-28 03:21:20|3341.5|3335.5|3341.3|3335.3|3341.5|3335.5|3341.3|3335.3|2
1656386490000|2022-06-28 03:21:30|3341|3335|3341|3335|3341|3335|3341|3335|1
1656386500000|2022-06-28 03:21:40|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656386550000|2022-06-28 03:22:30|3341.8|3335.8|3342.5|3336.5|3342.5|3336.5|3341.8|3335.8|2
1656386600000|2022-06-28 03:23:20|3342.3|3336.3|3342.5|3336.5|3342.8|3336.8|3342.3|3336.3|6
1656386610000|2022-06-28 03:23:30|3342.8|3336.8|3342.8|3336.8|3343.8|3337.8|3342.5|3336.5|7
1656386620000|2022-06-28 03:23:40|3343.3|3337.3|3343.3|3337.3|3343.8|3337.8|3342.8|3336.8|5
1656386630000|2022-06-28 03:23:50|3342.8|3336.8|3343|3337|3343|3337|3342.8|3336.8|2
1656386640000|2022-06-28 03:24:00|3342.8|3336.8|3343|3337|3343.5|3337.5|3342.8|3336.8|4
1656386690000|2022-06-28 03:24:50|3344|3338|3344|3338|3345|3339|3344|3338|8
1656386700000|2022-06-28 03:25:00|3345|3339|3345.3|3339.3|3346.3|3340.3|3343.8|3337.8|9
1656386710000|2022-06-28 03:25:10|3344.3|3338.3|3345.8|3339.8|3345.8|3339.8|3344.3|3338.3|7
1656386720000|2022-06-28 03:25:20|3345.3|3339.3|3346|3340|3346|3340|3345.3|3339.3|4
1656386730000|2022-06-28 03:25:30|3345.3|3339.3|3346|3340|3346.3|3340.3|3345.3|3339.3|4
1656386740000|2022-06-28 03:25:40|3345.3|3339.3|3346.3|3340.3|3346.3|3340.3|3345.3|3339.3|2
1656386750000|2022-06-28 03:25:50|3345.5|3339.5|3346|3340|3346|3340|3345.5|3339.5|3
1656386760000|2022-06-28 03:26:00|3345.5|3339.5|3345.3|3339.3|3345.5|3339.5|3344.8|3338.8|3
1656386770000|2022-06-28 03:26:10|3346|3340|3345.3|3339.3|3346|3340|3345.3|3339.3|2
1656386790000|2022-06-28 03:26:30|3344|3338|3345.3|3339.3|3345.3|3339.3|3344|3338|2
1656386810000|2022-06-28 03:26:50|3345|3339|3345.3|3339.3|3345.5|3339.5|3345|3339|5
1656386820000|2022-06-28 03:27:00|3345|3339|3345.3|3339.3|3345.5|3339.5|3345|3339|6
1656386830000|2022-06-28 03:27:10|3345.5|3339.5|3345.8|3339.8|3345.8|3339.8|3345|3339|12
1656386840000|2022-06-28 03:27:20|3345.3|3339.3|3344.5|3338.5|3346|3340|3343.5|3337.5|7
1656386850000|2022-06-28 03:27:30|3344.8|3338.8|3345.8|3339.8|3346|3340|3344.5|3338.5|13
1656386860000|2022-06-28 03:27:40|3344.6|3338.6|3345.8|3339.8|3345.8|3339.8|3344.6|3338.6|5
1656386870000|2022-06-28 03:27:50|3344.8|3338.8|3346.3|3340.3|3346.8|3340.8|3344.8|3338.8|8
1656386880000|2022-06-28 03:28:00|3345|3339|3347|3341|3347|3341|3345|3339|16
1656386890000|2022-06-28 03:28:10|3346.8|3340.8|3348|3342|3348.5|3342.5|3346.8|3340.8|8
1656386900000|2022-06-28 03:28:20|3347.8|3341.8|3348|3342|3348.3|3342.3|3347.5|3341.5|6
1656386910000|2022-06-28 03:28:30|3347.5|3341.5|3348.3|3342.3|3348.3|3342.3|3347.5|3341.5|8
1656386920000|2022-06-28 03:28:40|3347.8|3341.8|3348|3342|3348|3342|3347.8|3341.8|2
1656386940000|2022-06-28 03:29:00|3347.3|3341.3|3347.5|3341.5|3347.8|3341.8|3346.8|3340.8|7
1656386950000|2022-06-28 03:29:10|3347.8|3341.8|3348.8|3342.8|3348.8|3342.8|3347.8|3341.8|5
1656386960000|2022-06-28 03:29:20|3349|3343|3349|3343|3349.3|3343.3|3348.8|3342.8|5
1656386970000|2022-06-28 03:29:30|3348.8|3342.8|3349|3343|3349|3343|3348.8|3342.8|4
1656386980000|2022-06-28 03:29:40|3348.8|3342.8|3348.3|3342.3|3348.8|3342.8|3346|3340|18
1656386990000|2022-06-28 03:29:50|3348.5|3342.5|3348.5|3342.5|3349|3343|3348.5|3342.5|3
1656387000000|2022-06-28 03:30:00|3348.8|3342.8|3348.5|3342.5|3348.8|3342.8|3348.5|3342.5|4
1656387010000|2022-06-28 03:30:10|3348.3|3342.3|3347.5|3341.5|3348.3|3342.3|3346.8|3340.8|4
1656387020000|2022-06-28 03:30:20|3347.8|3341.8|3348.3|3342.3|3348.3|3342.3|3347.8|3341.8|2
1656387050000|2022-06-28 03:30:50|3348.5|3342.5|3348.8|3342.8|3348.8|3342.8|3348.5|3342.5|2
1656387070000|2022-06-28 03:31:10|3349|3343|3349|3343|3349.3|3343.3|3349|3343|3
1656387080000|2022-06-28 03:31:20|3348.8|3342.8|3347.3|3341.3|3348.8|3342.8|3347.3|3341.3|2
1656387090000|2022-06-28 03:31:30|3347|3341|3346.5|3340.5|3347|3341|3346.5|3340.5|8
1656387100000|2022-06-28 03:31:40|3346.8|3340.8|3346.3|3340.3|3346.8|3340.8|3346.3|3340.3|2
1656387110000|2022-06-28 03:31:50|3346|3340|3346|3340|3346|3340|3346|3340|1
1656387120000|2022-06-28 03:32:00|3346.3|3340.3|3346.3|3340.3|3346.5|3340.5|3346.3|3340.3|3
1656387130000|2022-06-28 03:32:10|3346|3340|3346|3340|3346|3340|3346|3340|1
1656387190000|2022-06-28 03:33:10|3345.8|3339.8|3343.8|3337.8|3345.8|3339.8|3342.8|3336.8|4
1656387200000|2022-06-28 03:33:20|3344|3338|3343.5|3337.5|3344|3338|3343.5|3337.5|3
1656387230000|2022-06-28 03:33:50|3343.8|3337.8|3341.3|3335.3|3343.8|3337.8|3341.3|3335.3|9
1656387240000|2022-06-28 03:34:00|3340.3|3334.3|3341.3|3335.3|3341.3|3335.3|3340.3|3334.3|2
1656387250000|2022-06-28 03:34:10|3340|3334|3340|3334|3340|3334|3340|3334|1
1656387260000|2022-06-28 03:34:20|3340.5|3334.5|3341.5|3335.5|3341.5|3335.5|3340.5|3334.5|4
1656387270000|2022-06-28 03:34:30|3341.3|3335.3|3341.5|3335.5|3341.5|3335.5|3341.3|3335.3|2
1656387410000|2022-06-28 03:36:50|3341.3|3335.3|3340.4|3334.4|3341.3|3335.3|3340.4|3334.4|4
1656387430000|2022-06-28 03:37:10|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656387470000|2022-06-28 03:37:50|3339|3333|3339.5|3333.5|3339.5|3333.5|3338.6|3332.6|5
1656387480000|2022-06-28 03:38:00|3339.8|3333.8|3339.3|3333.3|3339.8|3333.8|3338|3332|3
1656387510000|2022-06-28 03:38:30|3339|3333|3339|3333|3339|3333|3339|3333|1
1656387520000|2022-06-28 03:38:40|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|2
1656387530000|2022-06-28 03:38:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656387540000|2022-06-28 03:39:00|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656387550000|2022-06-28 03:39:10|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.5|3333.5|2
1656387560000|2022-06-28 03:39:20|3339.8|3333.8|3340|3334|3340|3334|3339.8|3333.8|2
1656387570000|2022-06-28 03:39:30|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.5|3333.5|2
1656387580000|2022-06-28 03:39:40|3339|3333|3338.3|3332.3|3339|3333|3338.3|3332.3|3
1656387600000|2022-06-28 03:40:00|3337|3331|3338.8|3332.8|3338.8|3332.8|3337|3331|3
1656387720000|2022-06-28 03:42:00|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|1
1656387730000|2022-06-28 03:42:10|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656387740000|2022-06-28 03:42:20|3339|3333|3338.8|3332.8|3339|3333|3338.8|3332.8|2
1656387760000|2022-06-28 03:42:40|3339|3333|3339|3333|3339|3333|3339|3333|1
1656387820000|2022-06-28 03:43:40|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656387840000|2022-06-28 03:44:00|3339.5|3333.5|3340|3334|3340|3334|3339.5|3333.5|2
1656387880000|2022-06-28 03:44:40|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656387900000|2022-06-28 03:45:00|3340|3334|3339|3333|3340|3334|3339|3333|3
1656387910000|2022-06-28 03:45:10|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|2
1656387920000|2022-06-28 03:45:20|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.5|3333.5|4
1656387930000|2022-06-28 03:45:30|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.5|3333.5|2
1656387940000|2022-06-28 03:45:40|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656388150000|2022-06-28 03:49:10|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656388180000|2022-06-28 03:49:40|3339.8|3333.8|3340|3334|3340|3334|3339.8|3333.8|2
1656388200000|2022-06-28 03:50:00|3339.8|3333.8|3338.3|3332.3|3339.8|3333.8|3338.3|3332.3|3
1656388210000|2022-06-28 03:50:10|3338.5|3332.5|3338.3|3332.3|3338.5|3332.5|3338.3|3332.3|2
1656388260000|2022-06-28 03:51:00|3338|3332|3338|3332|3338|3332|3338|3332|1
1656388330000|2022-06-28 03:52:10|3336.8|3330.8|3337.3|3331.3|3337.3|3331.3|3336.8|3330.8|2
1656388620000|2022-06-28 03:57:00|3337.5|3331.5|3337.8|3331.8|3337.8|3331.8|3337.5|3331.5|2
1656388690000|2022-06-28 03:58:10|3338|3332|3338|3332|3338|3332|3338|3332|1
1656388700000|2022-06-28 03:58:20|3336.8|3330.8|3337.8|3331.8|3337.8|3331.8|3336.8|3330.8|2
1656388720000|2022-06-28 03:58:40|3337.5|3331.5|3337.3|3331.3|3337.5|3331.5|3337.3|3331.3|2
1656388810000|2022-06-28 04:00:10|3336|3330|3337.8|3331.8|3337.9|3331.9|3336|3330|6
1656388830000|2022-06-28 04:00:30|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656388850000|2022-06-28 04:00:50|3337.6|3331.6|3338|3332|3338|3332|3337.6|3331.6|2
1656388860000|2022-06-28 04:01:00|3338.1|3332.1|3338.3|3332.3|3338.3|3332.3|3338|3332|3
1656388870000|2022-06-28 04:01:10|3337.8|3331.8|3337.8|3331.8|3337.8|3331.8|3337.8|3331.8|1
1656388880000|2022-06-28 04:01:20|3337|3331|3337.8|3331.8|3337.8|3331.8|3337|3331|2
1656388890000|2022-06-28 04:01:30|3337.1|3331.1|3337.9|3331.9|3337.9|3331.9|3337.1|3331.1|2
1656388900000|2022-06-28 04:01:40|3338|3332|3337.8|3331.8|3338.1|3332.1|3337.8|3331.8|4
1656388910000|2022-06-28 04:01:50|3337|3331|3337.6|3331.6|3337.6|3331.6|3336.8|3330.8|3
1656388930000|2022-06-28 04:02:10|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|1
1656389080000|2022-06-28 04:04:40|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339|3333|3
1656389090000|2022-06-28 04:04:50|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3339.8|3333.8|4
1656389100000|2022-06-28 04:05:00|3340|3334|3339.8|3333.8|3340|3334|3339.8|3333.8|2
1656389110000|2022-06-28 04:05:10|3338.8|3332.8|3339.3|3333.3|3339.3|3333.3|3338.8|3332.8|3
1656389140000|2022-06-28 04:05:40|3339.8|3333.8|3340|3334|3340|3334|3339.8|3333.8|2
1656389240000|2022-06-28 04:07:20|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656389280000|2022-06-28 04:08:00|3340|3334|3340|3334|3340|3334|3340|3334|1
1656389400000|2022-06-28 04:10:00|3339.8|3333.8|3340|3334|3340|3334|3339.8|3333.8|2
1656389410000|2022-06-28 04:10:10|3338.8|3332.8|3339.8|3333.8|3340|3334|3338.8|3332.8|4
1656389430000|2022-06-28 04:10:30|3340|3334|3340.5|3334.5|3340.5|3334.5|3340|3334|3
1656389530000|2022-06-28 04:12:10|3340.8|3334.8|3341|3335|3341|3335|3340.8|3334.8|2
1656389540000|2022-06-28 04:12:20|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656389550000|2022-06-28 04:12:30|3341|3335|3341.3|3335.3|3341.3|3335.3|3341|3335|2
1656389560000|2022-06-28 04:12:40|3341|3335|3341|3335|3341|3335|3340.5|3334.5|4
1656389570000|2022-06-28 04:12:50|3341.3|3335.3|3341.8|3335.8|3342.8|3336.8|3341.3|3335.3|6
1656389580000|2022-06-28 04:13:00|3342|3336|3342|3336|3342|3336|3342|3336|1
1656389590000|2022-06-28 04:13:10|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656389600000|2022-06-28 04:13:20|3340.8|3334.8|3341.5|3335.5|3341.5|3335.5|3340.8|3334.8|2
1656389610000|2022-06-28 04:13:30|3341|3335|3340.8|3334.8|3341|3335|3340.8|3334.8|2
1656389630000|2022-06-28 04:13:50|3341|3335|3341|3335|3341|3335|3340.8|3334.8|3
1656389640000|2022-06-28 04:14:00|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656389690000|2022-06-28 04:14:50|3341.5|3335.5|3340.5|3334.5|3341.5|3335.5|3340.5|3334.5|5
1656389700000|2022-06-28 04:15:00|3340.8|3334.8|3340.3|3334.3|3340.8|3334.8|3340|3334|5
1656389720000|2022-06-28 04:15:20|3339.4|3333.4|3340|3334|3340.1|3334.1|3339.4|3333.4|5
1656389750000|2022-06-28 04:15:50|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656389760000|2022-06-28 04:16:00|3339.5|3333.5|3339.3|3333.3|3339.5|3333.5|3339.3|3333.3|2
1656389770000|2022-06-28 04:16:10|3339.5|3333.5|3338.8|3332.8|3339.5|3333.5|3338|3332|4
1656389780000|2022-06-28 04:16:20|3338.5|3332.5|3338|3332|3338.5|3332.5|3338|3332|2
1656389790000|2022-06-28 04:16:30|3338.8|3332.8|3339.3|3333.3|3339.5|3333.5|3338.5|3332.5|4
1656389830000|2022-06-28 04:17:10|3338|3332|3338.8|3332.8|3338.8|3332.8|3338|3332|2
1656389840000|2022-06-28 04:17:20|3337.8|3331.8|3338.5|3332.5|3338.5|3332.5|3337.8|3331.8|3
1656389890000|2022-06-28 04:18:10|3338.8|3332.8|3338.5|3332.5|3338.8|3332.8|3338.5|3332.5|2
1656389920000|2022-06-28 04:18:40|3338.8|3332.8|3339.8|3333.8|3339.8|3333.8|3338.8|3332.8|4
1656389930000|2022-06-28 04:18:50|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656390000000|2022-06-28 04:20:00|3340|3334|3340|3334|3340|3334|3340|3334|1
1656390020000|2022-06-28 04:20:20|3340.3|3334.3|3339|3333|3340.3|3334.3|3338.8|3332.8|6
1656390030000|2022-06-28 04:20:30|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656390040000|2022-06-28 04:20:40|3339|3333|3339.5|3333.5|3339.5|3333.5|3339|3333|2
1656390090000|2022-06-28 04:21:30|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656390100000|2022-06-28 04:21:40|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656390110000|2022-06-28 04:21:50|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|3339.3|3333.3|1
1656390130000|2022-06-28 04:22:10|3339.5|3333.5|3339.8|3333.8|3339.8|3333.8|3339.5|3333.5|2
1656390140000|2022-06-28 04:22:20|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|1
1656390160000|2022-06-28 04:22:40|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656390220000|2022-06-28 04:23:40|3340|3334|3340.3|3334.3|3340.3|3334.3|3340|3334|2
1656390250000|2022-06-28 04:24:10|3340|3334|3340|3334|3340|3334|3340|3334|1
1656390270000|2022-06-28 04:24:30|3339.8|3333.8|3340|3334|3340|3334|3339.8|3333.8|2
1656390280000|2022-06-28 04:24:40|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656390290000|2022-06-28 04:24:50|3340|3334|3340.3|3334.3|3340.3|3334.3|3340|3334|2
1656390300000|2022-06-28 04:25:00|3340|3334|3339.8|3333.8|3340|3334|3339.5|3333.5|3
1656390310000|2022-06-28 04:25:10|3339.5|3333.5|3339.3|3333.3|3339.8|3333.8|3339.3|3333.3|3
1656390380000|2022-06-28 04:26:20|3339|3333|3339|3333|3339|3333|3339|3333|1
1656390390000|2022-06-28 04:26:30|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|3338.8|3332.8|1
1656390440000|2022-06-28 04:27:20|3339|3333|3339|3333|3339|3333|3339|3333|1
1656390460000|2022-06-28 04:27:40|3339.5|3333.5|3338.8|3332.8|3339.5|3333.5|3338.8|3332.8|2
1656390480000|2022-06-28 04:28:00|3340.3|3334.3|3340.5|3334.5|3340.5|3334.5|3340.3|3334.3|2
1656390520000|2022-06-28 04:28:40|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656390530000|2022-06-28 04:28:50|3341.4|3335.4|3342.6|3336.6|3342.6|3336.6|3341.4|3335.4|2
1656390550000|2022-06-28 04:29:10|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656390600000|2022-06-28 04:30:00|3344.5|3338.5|3344.8|3338.8|3344.8|3338.8|3344.5|3338.5|2
1656390610000|2022-06-28 04:30:10|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656390630000|2022-06-28 04:30:30|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656390650000|2022-06-28 04:30:50|3345.6|3339.6|3345.6|3339.6|3346.5|3340.5|3345.6|3339.6|3
1656390660000|2022-06-28 04:31:00|3346|3340|3349.5|3343.5|3349.9|3343.9|3346|3340|6
1656390670000|2022-06-28 04:31:10|3351.5|3345.5|3351.5|3345.5|3351.5|3345.5|3351.5|3345.5|1
1656390720000|2022-06-28 04:32:00|3352.3|3346.3|3354.8|3348.8|3354.8|3348.8|3352.3|3346.3|3
1656390730000|2022-06-28 04:32:10|3355|3349|3355|3349|3355|3349|3355|3349|1
1656390760000|2022-06-28 04:32:40|3355.8|3349.8|3354.8|3348.8|3355.8|3349.8|3354.8|3348.8|5
1656390780000|2022-06-28 04:33:00|3354.5|3348.5|3354.8|3348.8|3354.8|3348.8|3354.5|3348.5|2
1656390790000|2022-06-28 04:33:10|3355|3349|3354.5|3348.5|3355|3349|3354.5|3348.5|2
1656390820000|2022-06-28 04:33:40|3355|3349|3354.3|3348.3|3355|3349|3354.3|3348.3|2
1656390850000|2022-06-28 04:34:10|3354|3348|3354|3348|3354|3348|3354|3348|1
1656390880000|2022-06-28 04:34:40|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656390900000|2022-06-28 04:35:00|3355.3|3349.3|3355|3349|3355.3|3349.3|3354.8|3348.8|3
1656390910000|2022-06-28 04:35:10|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656390920000|2022-06-28 04:35:20|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355|3349|3
1656390930000|2022-06-28 04:35:30|3355|3349|3355|3349|3355|3349|3355|3349|1
1656390940000|2022-06-28 04:35:40|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|4
1656390960000|2022-06-28 04:36:00|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656390970000|2022-06-28 04:36:10|3355|3349|3355|3349|3355.3|3349.3|3355|3349|3
1656390980000|2022-06-28 04:36:20|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656391000000|2022-06-28 04:36:40|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656391030000|2022-06-28 04:37:10|3355.5|3349.5|3354|3348|3355.5|3349.5|3354|3348|2
1656391050000|2022-06-28 04:37:30|3353.8|3347.8|3354.1|3348.1|3354.1|3348.1|3353.8|3347.8|2
1656391070000|2022-06-28 04:37:50|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656391120000|2022-06-28 04:38:40|3354.8|3348.8|3355.3|3349.3|3355.3|3349.3|3354.8|3348.8|3
1656391170000|2022-06-28 04:39:30|3355|3349|3354.8|3348.8|3355|3349|3354.8|3348.8|2
1656391180000|2022-06-28 04:39:40|3354.5|3348.5|3354.3|3348.3|3354.5|3348.5|3354.3|3348.3|2
1656391200000|2022-06-28 04:40:00|3353.3|3347.3|3354.3|3348.3|3354.3|3348.3|3353.3|3347.3|2
1656391220000|2022-06-28 04:40:20|3354|3348|3354|3348|3354|3348|3354|3348|1
1656391280000|2022-06-28 04:41:20|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656391310000|2022-06-28 04:41:50|3354.3|3348.3|3353.5|3347.5|3354.3|3348.3|3353.5|3347.5|2
1656391340000|2022-06-28 04:42:20|3354.3|3348.3|3354.8|3348.8|3354.8|3348.8|3354.3|3348.3|3
1656391400000|2022-06-28 04:43:20|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656391430000|2022-06-28 04:43:50|3354.8|3348.8|3354.3|3348.3|3354.8|3348.8|3354.3|3348.3|2
1656391460000|2022-06-28 04:44:20|3354|3348|3354|3348|3354|3348|3354|3348|1
1656391470000|2022-06-28 04:44:30|3353.3|3347.3|3354|3348|3354|3348|3353.3|3347.3|2
1656391480000|2022-06-28 04:44:40|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656391500000|2022-06-28 04:45:00|3352.8|3346.8|3353.5|3347.5|3353.5|3347.5|3352.8|3346.8|2
1656391510000|2022-06-28 04:45:10|3353.8|3347.8|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|2
1656391540000|2022-06-28 04:45:40|3353.8|3347.8|3354|3348|3354|3348|3353.8|3347.8|2
1656391570000|2022-06-28 04:46:10|3355.3|3349.3|3356.3|3350.3|3356.3|3350.3|3355.3|3349.3|4
1656391580000|2022-06-28 04:46:20|3356.5|3350.5|3356.3|3350.3|3356.5|3350.5|3356.3|3350.3|2
1656391590000|2022-06-28 04:46:30|3356|3350|3355.8|3349.8|3356|3350|3355.8|3349.8|2
1656391610000|2022-06-28 04:46:50|3355.5|3349.5|3354.8|3348.8|3355.5|3349.5|3354.8|3348.8|2
1656391620000|2022-06-28 04:47:00|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656391630000|2022-06-28 04:47:10|3355|3349|3354.3|3348.3|3355|3349|3354.3|3348.3|2
1656391660000|2022-06-28 04:47:40|3355|3349|3354|3348|3355|3349|3354|3348|2
1656391690000|2022-06-28 04:48:10|3354.8|3348.8|3355.5|3349.5|3355.8|3349.8|3354.8|3348.8|4
1656391720000|2022-06-28 04:48:40|3355.8|3349.8|3356.3|3350.3|3356.3|3350.3|3355.8|3349.8|3
1656391730000|2022-06-28 04:48:50|3355.8|3349.8|3356|3350|3356|3350|3355.8|3349.8|2
1656391740000|2022-06-28 04:49:00|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356|3350|3
1656391750000|2022-06-28 04:49:10|3356|3350|3356|3350|3356|3350|3356|3350|1
1656391760000|2022-06-28 04:49:20|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656391770000|2022-06-28 04:49:30|3355.8|3349.8|3356|3350|3356|3350|3355.8|3349.8|2
1656391790000|2022-06-28 04:49:50|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656391800000|2022-06-28 04:50:00|3355.5|3349.5|3354.5|3348.5|3355.5|3349.5|3354.5|3348.5|3
1656391850000|2022-06-28 04:50:50|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656391880000|2022-06-28 04:51:20|3355|3349|3354|3348|3355|3349|3354|3348|2
1656391900000|2022-06-28 04:51:40|3355|3349|3354|3348|3355|3349|3354|3348|2
1656391930000|2022-06-28 04:52:10|3355|3349|3354.5|3348.5|3355|3349|3354.5|3348.5|2
1656392010000|2022-06-28 04:53:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656392040000|2022-06-28 04:54:00|3354.5|3348.5|3354|3348|3354.5|3348.5|3354|3348|2
1656392080000|2022-06-28 04:54:40|3354.5|3348.5|3353.8|3347.8|3354.5|3348.5|3353.8|3347.8|2
1656392110000|2022-06-28 04:55:10|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656392130000|2022-06-28 04:55:30|3354|3348|3354|3348|3354|3348|3354|3348|1
1656392220000|2022-06-28 04:57:00|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656392270000|2022-06-28 04:57:50|3353.5|3347.5|3353.5|3347.5|3353.5|3347.5|3353.5|3347.5|1
1656392320000|2022-06-28 04:58:40|3354|3348|3354|3348|3354|3348|3353.8|3347.8|3
1656392400000|2022-06-28 05:00:00|3353.8|3347.8|3354|3348|3354|3348|3353.8|3347.8|2
1656392490000|2022-06-28 05:01:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656392500000|2022-06-28 05:01:40|3356|3350|3356|3350|3356|3350|3356|3350|1
1656392520000|2022-06-28 05:02:00|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656392530000|2022-06-28 05:02:10|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3355.5|3349.5|2
1656392540000|2022-06-28 05:02:20|3355.8|3349.8|3355|3349|3355.8|3349.8|3355|3349|4
1656392570000|2022-06-28 05:02:50|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|1
1656392640000|2022-06-28 05:04:00|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656392690000|2022-06-28 05:04:50|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656392700000|2022-06-28 05:05:00|3354.5|3348.5|3354.3|3348.3|3354.5|3348.5|3354|3348|4
1656392720000|2022-06-28 05:05:20|3354|3348|3354|3348|3354|3348|3354|3348|1
1656392730000|2022-06-28 05:05:30|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656392750000|2022-06-28 05:05:50|3353.5|3347.5|3353.5|3347.5|3353.5|3347.5|3353.5|3347.5|1
1656392900000|2022-06-28 05:08:20|3353.3|3347.3|3353.5|3347.5|3353.5|3347.5|3353.3|3347.3|2
1656392920000|2022-06-28 05:08:40|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656393000000|2022-06-28 05:10:00|3353.5|3347.5|3353.8|3347.8|3353.8|3347.8|3353.5|3347.5|2
1656393240000|2022-06-28 05:14:00|3353.5|3347.5|3353.5|3347.5|3353.5|3347.5|3353.5|3347.5|1
1656393670000|2022-06-28 05:21:10|3353.8|3347.8|3353.8|3347.8|3354.3|3348.3|3353.8|3347.8|4
1656393680000|2022-06-28 05:21:20|3354|3348|3353.8|3347.8|3354|3348|3353.8|3347.8|4
1656393750000|2022-06-28 05:22:30|3353.5|3347.5|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|3
1656393870000|2022-06-28 05:24:30|3353.3|3347.3|3353.5|3347.5|3353.5|3347.5|3353.3|3347.3|2
1656393930000|2022-06-28 05:25:30|3353.3|3347.3|3353.5|3347.5|3353.5|3347.5|3353.3|3347.3|2
1656393950000|2022-06-28 05:25:50|3353.3|3347.3|3353|3347|3353.3|3347.3|3353|3347|2
1656393980000|2022-06-28 05:26:20|3352|3346|3351.3|3345.3|3352|3346|3351.3|3345.3|3
1656393990000|2022-06-28 05:26:30|3351|3345|3351|3345|3351.3|3345.3|3351|3345|3
1656394020000|2022-06-28 05:27:00|3350.8|3344.8|3351|3345|3351|3345|3350.8|3344.8|2
1656394070000|2022-06-28 05:27:50|3350.8|3344.8|3351|3345|3351|3345|3350.8|3344.8|4
1656394080000|2022-06-28 05:28:00|3350.8|3344.8|3351|3345|3351|3345|3350.8|3344.8|2
1656394090000|2022-06-28 05:28:10|3350.8|3344.8|3351|3345|3351|3345|3350.8|3344.8|2
1656394120000|2022-06-28 05:28:40|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|3351|3345|3
1656394130000|2022-06-28 05:28:50|3351|3345|3351|3345|3351.3|3345.3|3351|3345|3
1656394150000|2022-06-28 05:29:10|3350.8|3344.8|3351|3345|3351|3345|3350.8|3344.8|2
1656394160000|2022-06-28 05:29:20|3350.8|3344.8|3351|3345|3351|3345|3350.8|3344.8|2
1656394190000|2022-06-28 05:29:50|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|1
1656394200000|2022-06-28 05:30:00|3351|3345|3351.5|3345.5|3352.5|3346.5|3350.8|3344.8|19
1656394210000|2022-06-28 05:30:10|3351.3|3345.3|3353.3|3347.3|3353.3|3347.3|3351.3|3345.3|22
1656394220000|2022-06-28 05:30:20|3353.5|3347.5|3356.3|3350.3|3357.3|3351.3|3353.5|3347.5|17
1656394230000|2022-06-28 05:30:30|3356|3350|3357.3|3351.3|3357.5|3351.5|3355.5|3349.5|18
1656394240000|2022-06-28 05:30:40|3357|3351|3357.3|3351.3|3357.5|3351.5|3356.5|3350.5|8
1656394250000|2022-06-28 05:30:50|3356.8|3350.8|3357.5|3351.5|3357.5|3351.5|3356.8|3350.8|7
1656394260000|2022-06-28 05:31:00|3357|3351|3357.5|3351.5|3359.5|3353.5|3356.8|3350.8|12
1656394270000|2022-06-28 05:31:10|3357.8|3351.8|3358.8|3352.8|3358.8|3352.8|3357|3351|5
1656394280000|2022-06-28 05:31:20|3359|3353|3360.3|3354.3|3361|3355|3359|3353|10
1656394290000|2022-06-28 05:31:30|3360|3354|3359.3|3353.3|3360|3354|3359.3|3353.3|3
1656394300000|2022-06-28 05:31:40|3359.5|3353.5|3360|3354|3360.5|3354.5|3359.5|3353.5|4
1656394310000|2022-06-28 05:31:50|3359.8|3353.8|3359.8|3353.8|3359.8|3353.8|3359.5|3353.5|3
1656394320000|2022-06-28 05:32:00|3360|3354|3360|3354|3360|3354|3360|3354|1
1656394330000|2022-06-28 05:32:10|3359.8|3353.8|3359.5|3353.5|3359.8|3353.8|3359.5|3353.5|2
1656394340000|2022-06-28 05:32:20|3359.8|3353.8|3360|3354|3360|3354|3359.8|3353.8|4
1656394350000|2022-06-28 05:32:30|3359.8|3353.8|3359.5|3353.5|3359.8|3353.8|3359.3|3353.3|3
1656394360000|2022-06-28 05:32:40|3359.3|3353.3|3359.5|3353.5|3360|3354|3359.3|3353.3|4
1656394370000|2022-06-28 05:32:50|3359.8|3353.8|3361.8|3355.8|3362|3356|3359.5|3353.5|13
1656394380000|2022-06-28 05:33:00|3362|3356|3361.3|3355.3|3362|3356|3360.8|3354.8|9
1656394390000|2022-06-28 05:33:10|3361.5|3355.5|3361.3|3355.3|3361.8|3355.8|3360.5|3354.5|10
1656394400000|2022-06-28 05:33:20|3361|3355|3361.8|3355.8|3362|3356|3361|3355|4
1656394410000|2022-06-28 05:33:30|3361.3|3355.3|3360.8|3354.8|3362|3356|3360.8|3354.8|11
1656394420000|2022-06-28 05:33:40|3361.3|3355.3|3360.5|3354.5|3361.3|3355.3|3360.5|3354.5|7
1656394430000|2022-06-28 05:33:50|3360|3354|3360.8|3354.8|3361|3355|3359.8|3353.8|12
1656394440000|2022-06-28 05:34:00|3360.3|3354.3|3361|3355|3361.5|3355.5|3359.8|3353.8|16
1656394450000|2022-06-28 05:34:10|3360.8|3354.8|3361|3355|3361|3355|3359.5|3353.5|9
1656394460000|2022-06-28 05:34:20|3361.3|3355.3|3361|3355|3361.3|3355.3|3360|3354|10
1656394470000|2022-06-28 05:34:30|3360.8|3354.8|3361|3355|3361.8|3355.8|3359.5|3353.5|19
1656394480000|2022-06-28 05:34:40|3361.3|3355.3|3361|3355|3361.3|3355.3|3360.8|3354.8|5
1656394500000|2022-06-28 05:35:00|3361.3|3355.3|3363.5|3357.5|3364.5|3358.5|3361|3355|24
1656394510000|2022-06-28 05:35:10|3363.3|3357.3|3363.5|3357.5|3363.8|3357.8|3363|3357|8
1656394530000|2022-06-28 05:35:30|3363.3|3357.3|3362.8|3356.8|3363.8|3357.8|3361.8|3355.8|21
1656394540000|2022-06-28 05:35:40|3362.3|3356.3|3364|3358|3364|3358|3362.3|3356.3|13
1656394550000|2022-06-28 05:35:50|3363|3357|3365.3|3359.3|3365.3|3359.3|3363|3357|6
1656394560000|2022-06-28 05:36:00|3365|3359|3364.3|3358.3|3365.3|3359.3|3362.8|3356.8|13
1656394570000|2022-06-28 05:36:10|3364.5|3358.5|3364.3|3358.3|3364.8|3358.8|3362.8|3356.8|13
1656394580000|2022-06-28 05:36:20|3364|3358|3362.8|3356.8|3364|3358|3362|3356|12
1656394590000|2022-06-28 05:36:30|3362.5|3356.5|3362.8|3356.8|3363|3357|3361.3|3355.3|8
1656394600000|2022-06-28 05:36:40|3361.8|3355.8|3362|3356|3362.3|3356.3|3360.8|3354.8|10
1656394610000|2022-06-28 05:36:50|3361.8|3355.8|3363.8|3357.8|3363.8|3357.8|3361.3|3355.3|16
1656394620000|2022-06-28 05:37:00|3363|3357|3363.8|3357.8|3364|3358|3362.8|3356.8|13
1656394630000|2022-06-28 05:37:10|3364|3358|3363.5|3357.5|3364|3358|3362.8|3356.8|6
1656394640000|2022-06-28 05:37:20|3362.8|3356.8|3364|3358|3364|3358|3362.8|3356.8|4
1656394650000|2022-06-28 05:37:30|3363.3|3357.3|3363.8|3357.8|3364.3|3358.3|3363|3357|17
1656394660000|2022-06-28 05:37:40|3363.5|3357.5|3364.5|3358.5|3364.5|3358.5|3363.3|3357.3|10
1656394670000|2022-06-28 05:37:50|3363.8|3357.8|3366.3|3360.3|3366.3|3360.3|3363.8|3357.8|14
1656394680000|2022-06-28 05:38:00|3366|3360|3367.3|3361.3|3367.5|3361.5|3366|3360|9
1656394690000|2022-06-28 05:38:10|3367.5|3361.5|3367|3361|3368|3362|3367|3361|7
1656394700000|2022-06-28 05:38:20|3366.8|3360.8|3365.5|3359.5|3366.8|3360.8|3365.5|3359.5|5
1656394710000|2022-06-28 05:38:30|3365.8|3359.8|3365.3|3359.3|3365.8|3359.8|3365.3|3359.3|2
1656394720000|2022-06-28 05:38:40|3365|3359|3365|3359|3365.3|3359.3|3365|3359|7
1656394730000|2022-06-28 05:38:50|3364.8|3358.8|3363.8|3357.8|3364.8|3358.8|3363.8|3357.8|5
1656394740000|2022-06-28 05:39:00|3363.3|3357.3|3362.3|3356.3|3363.3|3357.3|3362.3|3356.3|10
1656394750000|2022-06-28 05:39:10|3362|3356|3361.5|3355.5|3362|3356|3361.5|3355.5|2
1656394760000|2022-06-28 05:39:20|3361.3|3355.3|3360.3|3354.3|3361.8|3355.8|3360.3|3354.3|5
1656394770000|2022-06-28 05:39:30|3360|3354|3360|3354|3360|3354|3360|3354|1
1656394780000|2022-06-28 05:39:40|3359.8|3353.8|3359.8|3353.8|3359.8|3353.8|3359.5|3353.5|3
1656394790000|2022-06-28 05:39:50|3359.5|3353.5|3359.5|3353.5|3359.5|3353.5|3359.5|3353.5|1
1656394800000|2022-06-28 05:40:00|3359.8|3353.8|3360|3354|3360|3354|3359.5|3353.5|4
1656394820000|2022-06-28 05:40:20|3360.8|3354.8|3361.5|3355.5|3361.5|3355.5|3360.8|3354.8|2
1656394880000|2022-06-28 05:41:20|3361.3|3355.3|3360.3|3354.3|3361.3|3355.3|3360.3|3354.3|2
1656394910000|2022-06-28 05:41:50|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|1
1656394930000|2022-06-28 05:42:10|3360.3|3354.3|3359.8|3353.8|3360.3|3354.3|3359.8|3353.8|3
1656394960000|2022-06-28 05:42:40|3359.5|3353.5|3359.5|3353.5|3359.5|3353.5|3359.5|3353.5|1
1656395010000|2022-06-28 05:43:30|3359.3|3353.3|3362|3356|3362|3356|3359.3|3353.3|5
1656395040000|2022-06-28 05:44:00|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656395050000|2022-06-28 05:44:10|3362|3356|3362|3356|3362|3356|3362|3356|1
1656395080000|2022-06-28 05:44:40|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656395110000|2022-06-28 05:45:10|3362|3356|3363.8|3357.8|3363.8|3357.8|3362|3356|2
1656395120000|2022-06-28 05:45:20|3363.5|3357.5|3362.8|3356.8|3363.8|3357.8|3362.8|3356.8|8
1656395130000|2022-06-28 05:45:30|3362|3356|3362|3356|3362|3356|3362|3356|1
1656395140000|2022-06-28 05:45:40|3362.5|3356.5|3362|3356|3362.5|3356.5|3362|3356|4
1656395150000|2022-06-28 05:45:50|3362.3|3356.3|3362.3|3356.3|3362.3|3356.3|3362.3|3356.3|1
1656395160000|2022-06-28 05:46:00|3362|3356|3362.3|3356.3|3362.3|3356.3|3362|3356|2
1656395170000|2022-06-28 05:46:10|3362|3356|3362|3356|3362|3356|3362|3356|1
1656395180000|2022-06-28 05:46:20|3361.8|3355.8|3361.8|3355.8|3362|3356|3360.8|3354.8|5
1656395190000|2022-06-28 05:46:30|3361.5|3355.5|3361.5|3355.5|3362|3356|3361.3|3355.3|4
1656395200000|2022-06-28 05:46:40|3362.5|3356.5|3361.5|3355.5|3362.5|3356.5|3361.5|3355.5|2
1656395210000|2022-06-28 05:46:50|3361.3|3355.3|3361.3|3355.3|3361.5|3355.5|3361.3|3355.3|3
1656395220000|2022-06-28 05:47:00|3361|3355|3361.3|3355.3|3361.3|3355.3|3360.8|3354.8|4
1656395240000|2022-06-28 05:47:20|3361.5|3355.5|3361.8|3355.8|3362|3356|3361.5|3355.5|3
1656395270000|2022-06-28 05:47:50|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656395290000|2022-06-28 05:48:10|3361.8|3355.8|3361.5|3355.5|3361.8|3355.8|3361.5|3355.5|2
1656395300000|2022-06-28 05:48:20|3361|3355|3361.3|3355.3|3361.3|3355.3|3361|3355|2
1656395310000|2022-06-28 05:48:30|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.3|3355.3|3
1656395330000|2022-06-28 05:48:50|3361.3|3355.3|3360.8|3354.8|3361.3|3355.3|3360.8|3354.8|3
1656395340000|2022-06-28 05:49:00|3361|3355|3361|3355|3361.3|3355.3|3361|3355|3
1656395350000|2022-06-28 05:49:10|3361.3|3355.3|3361.5|3355.5|3361.5|3355.5|3361.3|3355.3|2
1656395360000|2022-06-28 05:49:20|3361.3|3355.3|3360.3|3354.3|3361.3|3355.3|3360.3|3354.3|7
1656395390000|2022-06-28 05:49:50|3360.5|3354.5|3360.8|3354.8|3361|3355|3360.5|3354.5|5
1656395400000|2022-06-28 05:50:00|3360.5|3354.5|3360.3|3354.3|3361|3355|3360.3|3354.3|4
1656395410000|2022-06-28 05:50:10|3360.5|3354.5|3360|3354|3360.5|3354.5|3360|3354|2
1656395460000|2022-06-28 05:51:00|3359.8|3353.8|3359.8|3353.8|3359.8|3353.8|3359.8|3353.8|1
1656395470000|2022-06-28 05:51:10|3360|3354|3360|3354|3360.3|3354.3|3360|3354|3
1656395490000|2022-06-28 05:51:30|3360.3|3354.3|3360|3354|3360.3|3354.3|3360|3354|2
1656395530000|2022-06-28 05:52:10|3360.5|3354.5|3361|3355|3361|3355|3360.5|3354.5|2
1656395550000|2022-06-28 05:52:30|3360.8|3354.8|3361|3355|3361|3355|3360.8|3354.8|2
1656395580000|2022-06-28 05:53:00|3361.3|3355.3|3361|3355|3361.3|3355.3|3361|3355|4
1656395590000|2022-06-28 05:53:10|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656395600000|2022-06-28 05:53:20|3361|3355|3361|3355|3361|3355|3361|3355|1
1656395620000|2022-06-28 05:53:40|3361.3|3355.3|3361|3355|3361.3|3355.3|3361|3355|2
1656395660000|2022-06-28 05:54:20|3360.5|3354.5|3361.8|3355.8|3361.8|3355.8|3360.5|3354.5|2
1656395690000|2022-06-28 05:54:50|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656395700000|2022-06-28 05:55:00|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656395830000|2022-06-28 05:57:10|3362|3356|3362|3356|3362|3356|3362|3356|1
1656395850000|2022-06-28 05:57:30|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656395870000|2022-06-28 05:57:50|3362|3356|3362|3356|3362.3|3356.3|3361.8|3355.8|5
1656395890000|2022-06-28 05:58:10|3362.3|3356.3|3362|3356|3362.3|3356.3|3361.8|3355.8|4
1656395900000|2022-06-28 05:58:20|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656395930000|2022-06-28 05:58:50|3362|3356|3362|3356|3362|3356|3362|3356|1
1656395940000|2022-06-28 05:59:00|3361.8|3355.8|3362|3356|3362|3356|3361.8|3355.8|2
1656395960000|2022-06-28 05:59:20|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.5|3355.5|3
1656395990000|2022-06-28 05:59:50|3362|3356|3361.8|3355.8|3362|3356|3361.8|3355.8|4
1656396000000|2022-06-28 06:00:00|3362|3356|3362|3356|3362|3356|3362|3356|1
1656396010000|2022-06-28 06:00:10|3361.8|3355.8|3361.3|3355.3|3361.8|3355.8|3361.3|3355.3|3
1656396040000|2022-06-28 06:00:40|3361.5|3355.5|3361.3|3355.3|3361.5|3355.5|3361.3|3355.3|2
1656396060000|2022-06-28 06:01:00|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656396070000|2022-06-28 06:01:10|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656396090000|2022-06-28 06:01:30|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656396110000|2022-06-28 06:01:50|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656396140000|2022-06-28 06:02:20|3361|3355|3361|3355|3361|3355|3361|3355|1
1656396150000|2022-06-28 06:02:30|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656396160000|2022-06-28 06:02:40|3361.5|3355.5|3362.5|3356.5|3362.5|3356.5|3361.5|3355.5|4
1656396180000|2022-06-28 06:03:00|3362.3|3356.3|3362|3356|3362.3|3356.3|3361.5|3355.5|3
1656396190000|2022-06-28 06:03:10|3362.3|3356.3|3364.5|3358.5|3364.5|3358.5|3362.3|3356.3|5
1656396200000|2022-06-28 06:03:20|3364.3|3358.3|3361.8|3355.8|3364.3|3358.3|3361.8|3355.8|8
1656396210000|2022-06-28 06:03:30|3362|3356|3362.3|3356.3|3362.3|3356.3|3362|3356|2
1656396220000|2022-06-28 06:03:40|3362|3356|3361.8|3355.8|3362|3356|3361.8|3355.8|2
1656396230000|2022-06-28 06:03:50|3361.3|3355.3|3361.8|3355.8|3361.8|3355.8|3361|3355|5
1656396250000|2022-06-28 06:04:10|3361.5|3355.5|3361.3|3355.3|3361.5|3355.5|3361|3355|4
1656396270000|2022-06-28 06:04:30|3361.5|3355.5|3362.3|3356.3|3362.3|3356.3|3361.5|3355.5|3
1656396280000|2022-06-28 06:04:40|3362|3356|3363.5|3357.5|3363.5|3357.5|3362|3356|6
1656396290000|2022-06-28 06:04:50|3363.8|3357.8|3363.8|3357.8|3364.3|3358.3|3363.8|3357.8|5
1656396300000|2022-06-28 06:05:00|3363.5|3357.5|3363.3|3357.3|3363.5|3357.5|3363|3357|4
1656396310000|2022-06-28 06:05:10|3363.8|3357.8|3363.5|3357.5|3363.8|3357.8|3363.5|3357.5|2
1656396320000|2022-06-28 06:05:20|3363.3|3357.3|3363.3|3357.3|3363.3|3357.3|3363.3|3357.3|1
1656396330000|2022-06-28 06:05:30|3363|3357|3363|3357|3363|3357|3363|3357|1
1656396340000|2022-06-28 06:05:40|3363.3|3357.3|3363.5|3357.5|3363.5|3357.5|3363.3|3357.3|2
1656396350000|2022-06-28 06:05:50|3363.3|3357.3|3363|3357|3363.3|3357.3|3362.5|3356.5|7
1656396360000|2022-06-28 06:06:00|3363.3|3357.3|3363.3|3357.3|3363.8|3357.8|3363|3357|5
1656396370000|2022-06-28 06:06:10|3363.5|3357.5|3364|3358|3364|3358|3363.5|3357.5|3
1656396380000|2022-06-28 06:06:20|3364.3|3358.3|3364.8|3358.8|3364.8|3358.8|3364.3|3358.3|3
1656396390000|2022-06-28 06:06:30|3364.5|3358.5|3364.8|3358.8|3364.8|3358.8|3364.3|3358.3|4
1656396400000|2022-06-28 06:06:40|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|1
1656396410000|2022-06-28 06:06:50|3364.5|3358.5|3364.5|3358.5|3364.5|3358.5|3364.3|3358.3|3
1656396420000|2022-06-28 06:07:00|3364.8|3358.8|3367|3361|3367|3361|3364.8|3358.8|8
1656396430000|2022-06-28 06:07:10|3366.8|3360.8|3367|3361|3368|3362|3366.8|3360.8|10
1656396440000|2022-06-28 06:07:20|3367.3|3361.3|3369.8|3363.8|3370.3|3364.3|3367.3|3361.3|11
1656396450000|2022-06-28 06:07:30|3369.3|3363.3|3370.3|3364.3|3370.3|3364.3|3369|3363|6
1656396460000|2022-06-28 06:07:40|3370|3364|3370|3364|3370|3364|3369.8|3363.8|3
1656396470000|2022-06-28 06:07:50|3369.8|3363.8|3369.8|3363.8|3370.5|3364.5|3369.8|3363.8|5
1656396480000|2022-06-28 06:08:00|3370.3|3364.3|3370.5|3364.5|3370.8|3364.8|3369.8|3363.8|6
1656396490000|2022-06-28 06:08:10|3370.8|3364.8|3372|3366|3372|3366|3370.8|3364.8|4
1656396500000|2022-06-28 06:08:20|3373.8|3367.8|3373.5|3367.5|3373.8|3367.8|3372.8|3366.8|6
1656396510000|2022-06-28 06:08:30|3373.8|3367.8|3373.8|3367.8|3373.8|3367.8|3373.8|3367.8|1
1656396520000|2022-06-28 06:08:40|3374|3368|3373.5|3367.5|3374.8|3368.8|3373.5|3367.5|8
1656396540000|2022-06-28 06:09:00|3373.3|3367.3|3375.3|3369.3|3375.3|3369.3|3373.3|3367.3|4
1656396550000|2022-06-28 06:09:10|3375.5|3369.5|3375.8|3369.8|3376|3370|3375.5|3369.5|11
1656396560000|2022-06-28 06:09:20|3376|3370|3375.8|3369.8|3376|3370|3375.3|3369.3|8
1656396570000|2022-06-28 06:09:30|3374.8|3368.8|3378|3372|3378.3|3372.3|3374.8|3368.8|10
1656396580000|2022-06-28 06:09:40|3377.8|3371.8|3375.5|3369.5|3377.8|3371.8|3375.3|3369.3|17
1656396590000|2022-06-28 06:09:50|3375.8|3369.8|3378.3|3372.3|3378.3|3372.3|3375.8|3369.8|6
1656396600000|2022-06-28 06:10:00|3378.8|3372.8|3379.3|3373.3|3379.5|3373.5|3378.8|3372.8|5
1656396610000|2022-06-28 06:10:10|3379|3373|3379.3|3373.3|3380.3|3374.3|3379|3373|6
1656396620000|2022-06-28 06:10:20|3379|3373|3378.5|3372.5|3379|3373|3378.3|3372.3|5
1656396630000|2022-06-28 06:10:30|3378.8|3372.8|3383.5|3377.5|3384.1|3378.1|3378.8|3372.8|9
1656396640000|2022-06-28 06:10:40|3382.8|3376.8|3382.3|3376.3|3382.8|3376.8|3381.5|3375.5|5
1656396650000|2022-06-28 06:10:50|3381.8|3375.8|3382.5|3376.5|3383.5|3377.5|3381.8|3375.8|11
1656396660000|2022-06-28 06:11:00|3382|3376|3382.3|3376.3|3382.3|3376.3|3382|3376|2
1656396670000|2022-06-28 06:11:10|3382|3376|3381|3375|3382.3|3376.3|3381|3375|6
1656396680000|2022-06-28 06:11:20|3382.3|3376.3|3384.3|3378.3|3385|3379|3382.3|3376.3|9
1656396690000|2022-06-28 06:11:30|3384.8|3378.8|3384.5|3378.5|3385.8|3379.8|3384.5|3378.5|10
1656396700000|2022-06-28 06:11:40|3384.8|3378.8|3385|3379|3385|3379|3384.5|3378.5|6
1656396710000|2022-06-28 06:11:50|3385.3|3379.3|3385.3|3379.3|3385.3|3379.3|3385.3|3379.3|1
1656396720000|2022-06-28 06:12:00|3386|3380|3386.5|3380.5|3386.5|3380.5|3386|3380|2
1656396730000|2022-06-28 06:12:10|3386.3|3380.3|3385.8|3379.8|3386.5|3380.5|3385.8|3379.8|7
1656396740000|2022-06-28 06:12:20|3385.5|3379.5|3385.8|3379.8|3385.8|3379.8|3385.5|3379.5|2
1656396750000|2022-06-28 06:12:30|3385.5|3379.5|3385.5|3379.5|3385.5|3379.5|3385.5|3379.5|1
1656396760000|2022-06-28 06:12:40|3385.3|3379.3|3385.8|3379.8|3385.8|3379.8|3385.3|3379.3|3
1656396770000|2022-06-28 06:12:50|3385.5|3379.5|3385.3|3379.3|3385.5|3379.5|3385.3|3379.3|2
1656396780000|2022-06-28 06:13:00|3386|3380|3385.5|3379.5|3386.5|3380.5|3385.3|3379.3|5
1656396790000|2022-06-28 06:13:10|3385.3|3379.3|3385.3|3379.3|3385.3|3379.3|3385.3|3379.3|1
1656396820000|2022-06-28 06:13:40|3385.8|3379.8|3387.5|3381.5|3387.5|3381.5|3385.8|3379.8|3
1656396840000|2022-06-28 06:14:00|3387.8|3381.8|3390|3384|3390|3384|3387.8|3381.8|2
1656396850000|2022-06-28 06:14:10|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|1
1656396860000|2022-06-28 06:14:20|3390|3384|3390.3|3384.3|3390.3|3384.3|3390|3384|2
1656396870000|2022-06-28 06:14:30|3390.5|3384.5|3390.3|3384.3|3390.5|3384.5|3390.3|3384.3|2
1656396880000|2022-06-28 06:14:40|3390.5|3384.5|3390|3384|3391|3385|3389.5|3383.5|8
1656396890000|2022-06-28 06:14:50|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|3390.3|3384.3|1
1656396900000|2022-06-28 06:15:00|3390|3384|3390|3384|3391|3385|3389.8|3383.8|9
1656396910000|2022-06-28 06:15:10|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.5|3383.5|5
1656396920000|2022-06-28 06:15:20|3389.5|3383.5|3389.8|3383.8|3389.8|3383.8|3389.5|3383.5|6
1656396930000|2022-06-28 06:15:30|3389.5|3383.5|3388.5|3382.5|3389.5|3383.5|3388.5|3382.5|5
1656396940000|2022-06-28 06:15:40|3388.8|3382.8|3389|3383|3389|3383|3388.8|3382.8|2
1656396960000|2022-06-28 06:16:00|3388.8|3382.8|3388.5|3382.5|3388.8|3382.8|3388.5|3382.5|2
1656396980000|2022-06-28 06:16:20|3388.8|3382.8|3388.5|3382.5|3388.8|3382.8|3388.5|3382.5|2
1656396990000|2022-06-28 06:16:30|3388.8|3382.8|3388.8|3382.8|3389.8|3383.8|3388.3|3382.3|7
1656397000000|2022-06-28 06:16:40|3389|3383|3389.3|3383.3|3390.8|3384.8|3388.8|3382.8|18
1656397010000|2022-06-28 06:16:50|3389.8|3383.8|3390.8|3384.8|3391.3|3385.3|3389.8|3383.8|9
1656397020000|2022-06-28 06:17:00|3391|3385|3388.5|3382.5|3391|3385|3388.5|3382.5|4
1656397030000|2022-06-28 06:17:10|3388.3|3382.3|3388.5|3382.5|3388.5|3382.5|3387.5|3381.5|6
1656397040000|2022-06-28 06:17:20|3387.9|3381.9|3387.8|3381.8|3388|3382|3387.5|3381.5|8
1656397050000|2022-06-28 06:17:30|3387.5|3381.5|3390.8|3384.8|3390.8|3384.8|3387.5|3381.5|16
1656397060000|2022-06-28 06:17:40|3391|3385|3391.5|3385.5|3392.3|3386.3|3390|3384|18
1656397070000|2022-06-28 06:17:50|3391.8|3385.8|3391.8|3385.8|3392.5|3386.5|3391.3|3385.3|17
1656397080000|2022-06-28 06:18:00|3392.3|3386.3|3391.3|3385.3|3392.5|3386.5|3390|3384|25
1656397090000|2022-06-28 06:18:10|3390.3|3384.3|3390.5|3384.5|3392.5|3386.5|3390.3|3384.3|13
1656397100000|2022-06-28 06:18:20|3390.3|3384.3|3390.5|3384.5|3391|3385|3389.3|3383.3|9
1656397110000|2022-06-28 06:18:30|3390.3|3384.3|3390.8|3384.8|3391|3385|3390.3|3384.3|6
1656397120000|2022-06-28 06:18:40|3391|3385|3391.3|3385.3|3391.3|3385.3|3391|3385|2
1656397130000|2022-06-28 06:18:50|3391.5|3385.5|3391.3|3385.3|3391.5|3385.5|3391.3|3385.3|2
1656397140000|2022-06-28 06:19:00|3391|3385|3389.3|3383.3|3391.3|3385.3|3389.3|3383.3|7
1656397150000|2022-06-28 06:19:10|3389|3383|3389.8|3383.8|3390.3|3384.3|3389|3383|7
1656397160000|2022-06-28 06:19:20|3389.5|3383.5|3391.8|3385.8|3391.8|3385.8|3389.5|3383.5|8
1656397170000|2022-06-28 06:19:30|3392|3386|3391.8|3385.8|3392.3|3386.3|3391.8|3385.8|6
1656397180000|2022-06-28 06:19:40|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|3391.5|3385.5|1
1656397190000|2022-06-28 06:19:50|3391.3|3385.3|3391|3385|3391.3|3385.3|3391|3385|2
1656397200000|2022-06-28 06:20:00|3390.8|3384.8|3392|3386|3392|3386|3390.8|3384.8|3
1656397210000|2022-06-28 06:20:10|3390.8|3384.8|3390.3|3384.3|3390.8|3384.8|3390|3384|5
1656397220000|2022-06-28 06:20:20|3390|3384|3389.3|3383.3|3390|3384|3388.8|3382.8|8
1656397230000|2022-06-28 06:20:30|3390.3|3384.3|3390.8|3384.8|3391|3385|3389.5|3383.5|8
1656397240000|2022-06-28 06:20:40|3390.5|3384.5|3390.8|3384.8|3391|3385|3390.5|3384.5|10
1656397250000|2022-06-28 06:20:50|3390.5|3384.5|3390|3384|3390.8|3384.8|3389.8|3383.8|9
1656397260000|2022-06-28 06:21:00|3390.3|3384.3|3391|3385|3391|3385|3390.3|3384.3|3
1656397270000|2022-06-28 06:21:10|3390.8|3384.8|3389|3383|3390.8|3384.8|3388.5|3382.5|14
1656397280000|2022-06-28 06:21:20|3388.8|3382.8|3387.8|3381.8|3389|3383|3387.3|3381.3|12
1656397290000|2022-06-28 06:21:30|3387.5|3381.5|3386.3|3380.3|3387.5|3381.5|3386|3380|9
1656397300000|2022-06-28 06:21:40|3386.5|3380.5|3386.5|3380.5|3386.8|3380.8|3386.5|3380.5|3
1656397310000|2022-06-28 06:21:50|3386.8|3380.8|3386.5|3380.5|3386.8|3380.8|3386.5|3380.5|2
1656397320000|2022-06-28 06:22:00|3386.3|3380.3|3384|3378|3386.5|3380.5|3384|3378|7
1656397330000|2022-06-28 06:22:10|3383.8|3377.8|3383|3377|3383.8|3377.8|3382|3376|13
1656397340000|2022-06-28 06:22:20|3382.8|3376.8|3383|3377|3383|3377|3382.8|3376.8|2
1656397350000|2022-06-28 06:22:30|3383.3|3377.3|3381.5|3375.5|3383.3|3377.3|3381.5|3375.5|6
1656397360000|2022-06-28 06:22:40|3381|3375|3382|3376|3382.3|3376.3|3381|3375|6
1656397370000|2022-06-28 06:22:50|3382.3|3376.3|3382.3|3376.3|3382.5|3376.5|3382.3|3376.3|3
1656397380000|2022-06-28 06:23:00|3382|3376|3382.3|3376.3|3383.3|3377.3|3381.8|3375.8|6
1656397390000|2022-06-28 06:23:10|3382|3376|3382.8|3376.8|3382.8|3376.8|3382|3376|5
1656397400000|2022-06-28 06:23:20|3382.5|3376.5|3383.3|3377.3|3383.3|3377.3|3382.5|3376.5|5
1656397410000|2022-06-28 06:23:30|3383|3377|3383|3377|3383|3377|3383|3377|1
1656397420000|2022-06-28 06:23:40|3382.8|3376.8|3381.8|3375.8|3382.8|3376.8|3381.8|3375.8|3
1656397430000|2022-06-28 06:23:50|3381.5|3375.5|3380.3|3374.3|3381.8|3375.8|3380.3|3374.3|5
1656397440000|2022-06-28 06:24:00|3380.5|3374.5|3385|3379|3385|3379|3380.5|3374.5|8
1656397450000|2022-06-28 06:24:10|3385.3|3379.3|3384.9|3378.9|3385.8|3379.8|3384.8|3378.8|7
1656397460000|2022-06-28 06:24:20|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3383.8|3377.8|9
1656397470000|2022-06-28 06:24:30|3385|3379|3385|3379|3385|3379|3384.5|3378.5|5
1656397480000|2022-06-28 06:24:40|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|1
1656397490000|2022-06-28 06:24:50|3384.5|3378.5|3384.8|3378.8|3384.8|3378.8|3384.5|3378.5|2
1656397500000|2022-06-28 06:25:00|3384.5|3378.5|3384|3378|3384.5|3378.5|3384|3378|6
1656397510000|2022-06-28 06:25:10|3383.8|3377.8|3383.8|3377.8|3383.8|3377.8|3383.5|3377.5|3
1656397520000|2022-06-28 06:25:20|3384|3378|3383.8|3377.8|3384|3378|3383.8|3377.8|2
1656397530000|2022-06-28 06:25:30|3383.5|3377.5|3383.5|3377.5|3383.5|3377.5|3383|3377|4
1656397540000|2022-06-28 06:25:40|3383.8|3377.8|3383.8|3377.8|3383.8|3377.8|3383.8|3377.8|1
1656397550000|2022-06-28 06:25:50|3384|3378|3383.8|3377.8|3384|3378|3383.8|3377.8|2
1656397560000|2022-06-28 06:26:00|3383.3|3377.3|3383.8|3377.8|3384|3378|3383.3|3377.3|6
1656397570000|2022-06-28 06:26:10|3384|3378|3384|3378|3384|3378|3384|3378|1
1656397580000|2022-06-28 06:26:20|3383.8|3377.8|3384|3378|3384|3378|3383.8|3377.8|2
1656397590000|2022-06-28 06:26:30|3383.8|3377.8|3384|3378|3384|3378|3383.8|3377.8|4
1656397640000|2022-06-28 06:27:20|3384.3|3378.3|3384|3378|3384.3|3378.3|3384|3378|2
1656397660000|2022-06-28 06:27:40|3384.3|3378.3|3384|3378|3384.3|3378.3|3384|3378|2
1656397670000|2022-06-28 06:27:50|3384.3|3378.3|3384.3|3378.3|3384.3|3378.3|3384|3378|3
1656397680000|2022-06-28 06:28:00|3384.5|3378.5|3387|3381|3387|3381|3384.5|3378.5|4
1656397690000|2022-06-28 06:28:10|3387.3|3381.3|3388|3382|3388.3|3382.3|3387.3|3381.3|5
1656397700000|2022-06-28 06:28:20|3388.3|3382.3|3388|3382|3388.5|3382.5|3388|3382|6
1656397710000|2022-06-28 06:28:30|3388.3|3382.3|3388.3|3382.3|3388.3|3382.3|3387.8|3381.8|6
1656397720000|2022-06-28 06:28:40|3388.8|3382.8|3388.5|3382.5|3389|3383|3388.5|3382.5|3
1656397730000|2022-06-28 06:28:50|3388.8|3382.8|3389.8|3383.8|3389.8|3383.8|3388.8|3382.8|3
1656397740000|2022-06-28 06:29:00|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|1
1656397750000|2022-06-28 06:29:10|3389.3|3383.3|3389|3383|3389.3|3383.3|3388.8|3382.8|3
1656397760000|2022-06-28 06:29:20|3389.3|3383.3|3389.5|3383.5|3389.5|3383.5|3389.3|3383.3|2
1656397770000|2022-06-28 06:29:30|3389.8|3383.8|3391|3385|3391|3385|3389.8|3383.8|5
1656397800000|2022-06-28 06:30:00|3390.8|3384.8|3389.5|3383.5|3390.8|3384.8|3389|3383|8
1656397810000|2022-06-28 06:30:10|3388.8|3382.8|3388|3382|3388.8|3382.8|3388|3382|2
1656397820000|2022-06-28 06:30:20|3388.3|3382.3|3388|3382|3388.3|3382.3|3388|3382|2
1656397830000|2022-06-28 06:30:30|3388.3|3382.3|3389|3383|3389|3383|3388.3|3382.3|3
1656397840000|2022-06-28 06:30:40|3389.3|3383.3|3389.5|3383.5|3389.5|3383.5|3389.3|3383.3|2
1656397850000|2022-06-28 06:30:50|3389.3|3383.3|3390.3|3384.3|3390.5|3384.5|3389.3|3383.3|7
1656397860000|2022-06-28 06:31:00|3390.5|3384.5|3390.5|3384.5|3390.8|3384.8|3390.3|3384.3|4
1656397870000|2022-06-28 06:31:10|3390.3|3384.3|3389.8|3383.8|3390.3|3384.3|3389.8|3383.8|3
1656397880000|2022-06-28 06:31:20|3390.5|3384.5|3389.5|3383.5|3390.5|3384.5|3389.3|3383.3|4
1656397890000|2022-06-28 06:31:30|3390|3384|3389.5|3383.5|3390|3384|3389.5|3383.5|3
1656397900000|2022-06-28 06:31:40|3389.8|3383.8|3389|3383|3389.8|3383.8|3389|3383|3
1656397910000|2022-06-28 06:31:50|3388.8|3382.8|3388.8|3382.8|3388.8|3382.8|3388.8|3382.8|1
1656397920000|2022-06-28 06:32:00|3389|3383|3389.3|3383.3|3389.5|3383.5|3389|3383|3
1656397930000|2022-06-28 06:32:10|3389|3383|3389.3|3383.3|3389.3|3383.3|3389|3383|2
1656397940000|2022-06-28 06:32:20|3389.5|3383.5|3389.5|3383.5|3389.8|3383.8|3389.3|3383.3|5
1656397950000|2022-06-28 06:32:30|3389.8|3383.8|3389.3|3383.3|3389.8|3383.8|3389|3383|4
1656397960000|2022-06-28 06:32:40|3389.5|3383.5|3389.8|3383.8|3389.8|3383.8|3389.5|3383.5|2
1656397970000|2022-06-28 06:32:50|3389.5|3383.5|3389.5|3383.5|3390|3384|3389.5|3383.5|3
1656397980000|2022-06-28 06:33:00|3389.8|3383.8|3389.5|3383.5|3389.8|3383.8|3389.5|3383.5|2
1656398000000|2022-06-28 06:33:20|3389|3383|3389.5|3383.5|3389.5|3383.5|3389|3383|5
1656398010000|2022-06-28 06:33:30|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656398020000|2022-06-28 06:33:40|3389.5|3383.5|3390|3384|3390|3384|3389.5|3383.5|3
1656398030000|2022-06-28 06:33:50|3389.8|3383.8|3389.5|3383.5|3389.8|3383.8|3389.5|3383.5|2
1656398040000|2022-06-28 06:34:00|3389|3383|3389.3|3383.3|3389.3|3383.3|3389|3383|4
1656398050000|2022-06-28 06:34:10|3389.8|3383.8|3389.3|3383.3|3389.8|3383.8|3389|3383|7
1656398060000|2022-06-28 06:34:20|3389.5|3383.5|3391.8|3385.8|3391.8|3385.8|3389.5|3383.5|3
1656398080000|2022-06-28 06:34:40|3391|3385|3388.3|3382.3|3391.5|3385.5|3388.3|3382.3|5
1656398090000|2022-06-28 06:34:50|3388.5|3382.5|3389.5|3383.5|3389.5|3383.5|3388.5|3382.5|5
1656398100000|2022-06-28 06:35:00|3389.8|3383.8|3388|3382|3390|3384|3388|3382|8
1656398110000|2022-06-28 06:35:10|3387.3|3381.3|3388|3382|3388|3382|3387.3|3381.3|2
1656398120000|2022-06-28 06:35:20|3388.3|3382.3|3390|3384|3390|3384|3388.3|3382.3|4
1656398130000|2022-06-28 06:35:30|3390.3|3384.3|3391|3385|3391|3385|3390.3|3384.3|11
1656398140000|2022-06-28 06:35:40|3391.3|3385.3|3390|3384|3391.3|3385.3|3390|3384|6
1656398150000|2022-06-28 06:35:50|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|1
1656398160000|2022-06-28 06:36:00|3390|3384|3390.3|3384.3|3390.3|3384.3|3390|3384|2
1656398170000|2022-06-28 06:36:10|3390.5|3384.5|3389|3383|3390.5|3384.5|3389|3383|4
1656398180000|2022-06-28 06:36:20|3388.8|3382.8|3388.5|3382.5|3389|3383|3388.5|3382.5|4
1656398190000|2022-06-28 06:36:30|3387.8|3381.8|3388|3382|3388.3|3382.3|3387.8|3381.8|6
1656398200000|2022-06-28 06:36:40|3387.8|3381.8|3386.5|3380.5|3387.8|3381.8|3386.5|3380.5|5
1656398210000|2022-06-28 06:36:50|3386.8|3380.8|3387.5|3381.5|3387.8|3381.8|3386.8|3380.8|5
1656398220000|2022-06-28 06:37:00|3387.3|3381.3|3388|3382|3388.3|3382.3|3387.3|3381.3|7
1656398230000|2022-06-28 06:37:10|3387.8|3381.8|3387.8|3381.8|3387.8|3381.8|3387.8|3381.8|1
1656398240000|2022-06-28 06:37:20|3388|3382|3388.8|3382.8|3388.8|3382.8|3388|3382|7
1656398250000|2022-06-28 06:37:30|3388.5|3382.5|3387|3381|3388.5|3382.5|3387|3381|4
1656398260000|2022-06-28 06:37:40|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|3385.3|3379.3|7
1656398270000|2022-06-28 06:37:50|3386|3380|3387|3381|3387.5|3381.5|3386|3380|5
1656398280000|2022-06-28 06:38:00|3386.3|3380.3|3387.5|3381.5|3388.3|3382.3|3386.3|3380.3|17
1656398290000|2022-06-28 06:38:10|3387.3|3381.3|3386|3380|3387.3|3381.3|3386|3380|3
1656398300000|2022-06-28 06:38:20|3386.8|3380.8|3387|3381|3387|3381|3386.5|3380.5|7
1656398320000|2022-06-28 06:38:40|3386.8|3380.8|3387|3381|3387.3|3381.3|3386.5|3380.5|6
1656398330000|2022-06-28 06:38:50|3387.3|3381.3|3385.6|3379.6|3388|3382|3385.6|3379.6|5
1656398340000|2022-06-28 06:39:00|3386|3380|3386.5|3380.5|3387|3381|3385.5|3379.5|13
1656398350000|2022-06-28 06:39:10|3386.8|3380.8|3388|3382|3388.3|3382.3|3386.5|3380.5|9
1656398360000|2022-06-28 06:39:20|3388.3|3382.3|3387.8|3381.8|3388.3|3382.3|3387.8|3381.8|2
1656398370000|2022-06-28 06:39:30|3387.5|3381.5|3387.5|3381.5|3387.5|3381.5|3387.5|3381.5|1
1656398380000|2022-06-28 06:39:40|3386.8|3380.8|3386.3|3380.3|3386.8|3380.8|3386.3|3380.3|12
1656398390000|2022-06-28 06:39:50|3386|3380|3386.3|3380.3|3386.5|3380.5|3386|3380|6
1656398400000|2022-06-28 06:40:00|3386|3380|3385.5|3379.5|3386|3380|3385.5|3379.5|2
1656398410000|2022-06-28 06:40:10|3385.8|3379.8|3385.8|3379.8|3385.8|3379.8|3385.8|3379.8|1
1656398420000|2022-06-28 06:40:20|3386|3380|3386.3|3380.3|3386.3|3380.3|3385.8|3379.8|6
1656398430000|2022-06-28 06:40:30|3386|3380|3386.3|3380.3|3386.8|3380.8|3386|3380|15
1656398440000|2022-06-28 06:40:40|3386|3380|3386|3380|3386.8|3380.8|3385|3379|21
1656398450000|2022-06-28 06:40:50|3386.5|3380.5|3386.5|3380.5|3386.5|3380.5|3385.8|3379.8|9
1656398460000|2022-06-28 06:41:00|3386.3|3380.3|3386|3380|3386.3|3380.3|3385.8|3379.8|4
1656398470000|2022-06-28 06:41:10|3385.8|3379.8|3386|3380|3386|3380|3385.8|3379.8|2
1656398480000|2022-06-28 06:41:20|3385.8|3379.8|3384.3|3378.3|3385.8|3379.8|3384|3378|8
1656398490000|2022-06-28 06:41:30|3384.5|3378.5|3384.3|3378.3|3384.5|3378.5|3383.3|3377.3|16
1656398500000|2022-06-28 06:41:40|3384.8|3378.8|3389.5|3383.5|3389.5|3383.5|3384.8|3378.8|12
1656398550000|2022-06-28 06:42:30|3389.3|3383.3|3389|3383|3389.3|3383.3|3389|3383|2
1656398560000|2022-06-28 06:42:40|3389.3|3383.3|3391.8|3385.8|3392|3386|3389.3|3383.3|9
1656398570000|2022-06-28 06:42:50|3392|3386|3398.5|3392.5|3398.5|3392.5|3391.3|3385.3|10
1656398580000|2022-06-28 06:43:00|3398.4|3392.4|3398.9|3392.9|3399|3393|3398.4|3392.4|6
1656398590000|2022-06-28 06:43:10|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|1
1656398610000|2022-06-28 06:43:30|3396.5|3390.5|3396.3|3390.3|3396.5|3390.5|3396|3390|5
1656398620000|2022-06-28 06:43:40|3396|3390|3395.9|3389.9|3396.1|3390.1|3395.9|3389.9|3
1656398630000|2022-06-28 06:43:50|3395.6|3389.6|3398.5|3392.5|3398.5|3392.5|3395.3|3389.3|7
1656398640000|2022-06-28 06:44:00|3398|3392|3396.5|3390.5|3398|3392|3396.5|3390.5|4
1656398650000|2022-06-28 06:44:10|3396.8|3390.8|3395.5|3389.5|3396.8|3390.8|3395|3389|11
1656398660000|2022-06-28 06:44:20|3395.3|3389.3|3395.3|3389.3|3395.5|3389.5|3395.3|3389.3|3
1656398670000|2022-06-28 06:44:30|3395|3389|3395.8|3389.8|3395.8|3389.8|3395|3389|4
1656398680000|2022-06-28 06:44:40|3395.5|3389.5|3395.8|3389.8|3395.8|3389.8|3395.5|3389.5|2
1656398690000|2022-06-28 06:44:50|3396|3390|3396.5|3390.5|3396.8|3390.8|3396|3390|9
1656398700000|2022-06-28 06:45:00|3396.8|3390.8|3396.8|3390.8|3397|3391|3396.5|3390.5|6
1656398710000|2022-06-28 06:45:10|3397.3|3391.3|3397.3|3391.3|3397.5|3391.5|3396.8|3390.8|6
1656398720000|2022-06-28 06:45:20|3397|3391|3396.5|3390.5|3397.3|3391.3|3396|3390|12
1656398730000|2022-06-28 06:45:30|3396|3390|3396.5|3390.5|3396.5|3390.5|3395|3389|10
1656398740000|2022-06-28 06:45:40|3397|3391|3396|3390|3397|3391|3396|3390|6
1656398750000|2022-06-28 06:45:50|3395.8|3389.8|3394.5|3388.5|3395.8|3389.8|3394.5|3388.5|4
1656398760000|2022-06-28 06:46:00|3396.3|3390.3|3395.5|3389.5|3396.8|3390.8|3395.3|3389.3|11
1656398770000|2022-06-28 06:46:10|3395.3|3389.3|3395.3|3389.3|3395.3|3389.3|3395|3389|5
1656398780000|2022-06-28 06:46:20|3395.5|3389.5|3395|3389|3396|3390|3395|3389|13
1656398790000|2022-06-28 06:46:30|3394.8|3388.8|3393.8|3387.8|3394.8|3388.8|3393.5|3387.5|6
1656398800000|2022-06-28 06:46:40|3394|3388|3394.3|3388.3|3394.8|3388.8|3393.5|3387.5|8
1656398810000|2022-06-28 06:46:50|3394|3388|3395.3|3389.3|3395.5|3389.5|3394|3388|13
1656398820000|2022-06-28 06:47:00|3395.5|3389.5|3399.5|3393.5|3399.5|3393.5|3395.3|3389.3|10
1656398830000|2022-06-28 06:47:10|3399.8|3393.8|3401.1|3395.1|3401.1|3395.1|3399.8|3393.8|2
1656398840000|2022-06-28 06:47:20|3401.6|3395.6|3403.6|3397.6|3403.8|3397.8|3401.1|3395.1|5
1656398850000|2022-06-28 06:47:30|3405|3399|3405.1|3399.1|3405.1|3399.1|3404.9|3398.9|3
1656398860000|2022-06-28 06:47:40|3404.8|3398.8|3404.3|3398.3|3404.8|3398.8|3404|3398|3
1656398870000|2022-06-28 06:47:50|3404.5|3398.5|3404.8|3398.8|3404.8|3398.8|3404.5|3398.5|2
1656398880000|2022-06-28 06:48:00|3404.5|3398.5|3402.5|3396.5|3404.8|3398.8|3402.5|3396.5|5
1656398890000|2022-06-28 06:48:10|3402.8|3396.8|3401.3|3395.3|3402.8|3396.8|3401.3|3395.3|10
1656398900000|2022-06-28 06:48:20|3400.8|3394.8|3400.8|3394.8|3400.8|3394.8|3400|3394|6
1656398920000|2022-06-28 06:48:40|3400.3|3394.3|3398|3392|3400.3|3394.3|3398|3392|7
1656398940000|2022-06-28 06:49:00|3397.5|3391.5|3397.8|3391.8|3397.8|3391.8|3397.5|3391.5|2
1656398950000|2022-06-28 06:49:10|3397.5|3391.5|3397.5|3391.5|3397.5|3391.5|3397.5|3391.5|1
1656398970000|2022-06-28 06:49:30|3398|3392|3399|3393|3399|3393|3398|3392|2
1656398980000|2022-06-28 06:49:40|3398|3392|3399.8|3393.8|3400|3394|3398|3392|4
1656398990000|2022-06-28 06:49:50|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|3399.5|3393.5|1
1656399000000|2022-06-28 06:50:00|3399.3|3393.3|3399.3|3393.3|3399.3|3393.3|3399.3|3393.3|1
1656399010000|2022-06-28 06:50:10|3399|3393|3398|3392|3399|3393|3398|3392|5
1656399020000|2022-06-28 06:50:20|3396.8|3390.8|3397.8|3391.8|3398|3392|3396.8|3390.8|5
1656399030000|2022-06-28 06:50:30|3398|3392|3397.8|3391.8|3398|3392|3397.8|3391.8|2
1656399080000|2022-06-28 06:51:20|3398|3392|3398.3|3392.3|3399|3393|3398|3392|4
1656399090000|2022-06-28 06:51:30|3398|3392|3398|3392|3398|3392|3398|3392|1
1656399100000|2022-06-28 06:51:40|3398.3|3392.3|3398|3392|3398.3|3392.3|3397|3391|5
1656399110000|2022-06-28 06:51:50|3398.3|3392.3|3401.3|3395.3|3401.5|3395.5|3398.3|3392.3|4
1656399120000|2022-06-28 06:52:00|3401.8|3395.8|3402.5|3396.5|3402.5|3396.5|3399.8|3393.8|9
1656399130000|2022-06-28 06:52:10|3402.4|3396.4|3405|3399|3405|3399|3402.4|3396.4|9
1656399140000|2022-06-28 06:52:20|3404.3|3398.3|3404.3|3398.3|3404.3|3398.3|3404.3|3398.3|1
1656399150000|2022-06-28 06:52:30|3405|3399|3405|3399|3405|3399|3404.3|3398.3|3
1656399200000|2022-06-28 06:53:20|3403.8|3397.8|3403.8|3397.8|3403.8|3397.8|3403.8|3397.8|1
1656399210000|2022-06-28 06:53:30|3403.5|3397.5|3402|3396|3403.5|3397.5|3402|3396|7
1656399220000|2022-06-28 06:53:40|3402.3|3396.3|3400.5|3394.5|3402.3|3396.3|3400.3|3394.3|4
1656399230000|2022-06-28 06:53:50|3400.3|3394.3|3400|3394|3400.3|3394.3|3399.5|3393.5|7
1656399240000|2022-06-28 06:54:00|3400.3|3394.3|3401.5|3395.5|3402.5|3396.5|3400.3|3394.3|8
1656399250000|2022-06-28 06:54:10|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|3401.3|3395.3|1
1656399260000|2022-06-28 06:54:20|3400.3|3394.3|3400.8|3394.8|3401|3395|3400.3|3394.3|3
1656399270000|2022-06-28 06:54:30|3400.5|3394.5|3400.3|3394.3|3400.5|3394.5|3400.3|3394.3|2
1656399280000|2022-06-28 06:54:40|3399.3|3393.3|3399|3393|3399.8|3393.8|3398.8|3392.8|5
1656399290000|2022-06-28 06:54:50|3400.3|3394.3|3401.3|3395.3|3401.5|3395.5|3400.3|3394.3|6
1656399300000|2022-06-28 06:55:00|3401|3395|3401.3|3395.3|3401.3|3395.3|3401|3395|2
1656399310000|2022-06-28 06:55:10|3401.1|3395.1|3401.4|3395.4|3401.6|3395.6|3401.1|3395.1|4
1656399320000|2022-06-28 06:55:20|3401.1|3395.1|3401.4|3395.4|3401.4|3395.4|3401.1|3395.1|2
1656399340000|2022-06-28 06:55:40|3401.1|3395.1|3401.1|3395.1|3401.1|3395.1|3401.1|3395.1|1
1656399350000|2022-06-28 06:55:50|3401.4|3395.4|3401.4|3395.4|3401.4|3395.4|3401.4|3395.4|1
1656399360000|2022-06-28 06:56:00|3401.1|3395.1|3401.1|3395.1|3401.4|3395.4|3401.1|3395.1|3
1656399370000|2022-06-28 06:56:10|3400.6|3394.6|3401.1|3395.1|3401.1|3395.1|3400.6|3394.6|2
1656399380000|2022-06-28 06:56:20|3400.9|3394.9|3400.9|3394.9|3401.1|3395.1|3400.9|3394.9|3
1656399390000|2022-06-28 06:56:30|3399.9|3393.9|3399.6|3393.6|3400.1|3394.1|3399.6|3393.6|3
1656399400000|2022-06-28 06:56:40|3398.9|3392.9|3398.9|3392.9|3399.4|3393.4|3398.9|3392.9|3
1656399410000|2022-06-28 06:56:50|3398.4|3392.4|3397.4|3391.4|3398.4|3392.4|3397.4|3391.4|2
1656399430000|2022-06-28 06:57:10|3397.6|3391.6|3398.4|3392.4|3398.6|3392.6|3397.6|3391.6|3
1656399440000|2022-06-28 06:57:20|3399.8|3393.8|3401.9|3395.9|3402.1|3396.1|3399.8|3393.8|4
1656399450000|2022-06-28 06:57:30|3402.1|3396.1|3403.9|3397.9|3403.9|3397.9|3401.9|3395.9|8
1656399460000|2022-06-28 06:57:40|3403.6|3397.6|3404.6|3398.6|3404.6|3398.6|3403.6|3397.6|5
1656399470000|2022-06-28 06:57:50|3404.9|3398.9|3405.9|3399.9|3406.1|3400.1|3404.9|3398.9|7
1656399480000|2022-06-28 06:58:00|3405.4|3399.4|3403.6|3397.6|3405.9|3399.9|3403.6|3397.6|8
1656399490000|2022-06-28 06:58:10|3403.1|3397.1|3399.4|3393.4|3403.1|3397.1|3399.4|3393.4|11
1656399500000|2022-06-28 06:58:20|3399.1|3393.1|3398.4|3392.4|3399.6|3393.6|3398.4|3392.4|6
1656399510000|2022-06-28 06:58:30|3398.1|3392.1|3398.4|3392.4|3398.4|3392.4|3398.1|3392.1|2
1656399520000|2022-06-28 06:58:40|3398.6|3392.6|3400.4|3394.4|3400.6|3394.6|3398.6|3392.6|5
1656399530000|2022-06-28 06:58:50|3400.6|3394.6|3400.4|3394.4|3400.6|3394.6|3399.6|3393.6|11
1656399540000|2022-06-28 06:59:00|3400.1|3394.1|3400.4|3394.4|3400.6|3394.6|3400.1|3394.1|7
1656399550000|2022-06-28 06:59:10|3400.1|3394.1|3400.4|3394.4|3400.6|3394.6|3399.9|3393.9|10
1656399560000|2022-06-28 06:59:20|3400.6|3394.6|3402|3396|3402|3396|3400.1|3394.1|8
1656399570000|2022-06-28 06:59:30|3402.1|3396.1|3401.4|3395.4|3402.1|3396.1|3400.1|3394.1|9
1656399580000|2022-06-28 06:59:40|3401.1|3395.1|3400.6|3394.6|3401.1|3395.1|3400.6|3394.6|2
1656399590000|2022-06-28 06:59:50|3400.4|3394.4|3399.9|3393.9|3400.4|3394.4|3399.6|3393.6|4
1656399600000|2022-06-28 07:00:00|3399.4|3393.4|3395.6|3389.6|3399.6|3393.6|3395.4|3389.4|14
1656399610000|2022-06-28 07:00:10|3395.4|3389.4|3396.4|3390.4|3396.4|3390.4|3391.9|3385.9|11
1656399620000|2022-06-28 07:00:20|3396.1|3390.1|3396.9|3390.9|3396.9|3390.9|3396.1|3390.1|4
1656399650000|2022-06-28 07:00:50|3396|3390|3392.6|3386.6|3396|3390|3392.6|3386.6|6
1656399660000|2022-06-28 07:01:00|3391.6|3385.6|3391.9|3385.9|3391.9|3385.9|3390.4|3384.4|5
1656399680000|2022-06-28 07:01:20|3392.1|3386.1|3393.6|3387.6|3395.1|3389.1|3392.1|3386.1|8
1656399690000|2022-06-28 07:01:30|3393.9|3387.9|3394.4|3388.4|3394.4|3388.4|3393.9|3387.9|2
1656399700000|2022-06-28 07:01:40|3394.1|3388.1|3392.9|3386.9|3394.1|3388.1|3392.9|3386.9|3
1656399710000|2022-06-28 07:01:50|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|1
1656399730000|2022-06-28 07:02:10|3392.9|3386.9|3391.6|3385.6|3392.9|3386.9|3391.6|3385.6|3
1656399750000|2022-06-28 07:02:30|3391.9|3385.9|3391.9|3385.9|3391.9|3385.9|3391.9|3385.9|1
1656399760000|2022-06-28 07:02:40|3392.1|3386.1|3393.4|3387.4|3393.4|3387.4|3392.1|3386.1|3
1656399770000|2022-06-28 07:02:50|3393.6|3387.6|3392.6|3386.6|3393.6|3387.6|3392.6|3386.6|3
1656399780000|2022-06-28 07:03:00|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|1
1656399790000|2022-06-28 07:03:10|3392.6|3386.6|3394.9|3388.9|3394.9|3388.9|3392.6|3386.6|6
1656399800000|2022-06-28 07:03:20|3395.4|3389.4|3393.4|3387.4|3395.4|3389.4|3392.9|3386.9|4
1656399810000|2022-06-28 07:03:30|3393.6|3387.6|3391.1|3385.1|3393.9|3387.9|3391.1|3385.1|7
1656399820000|2022-06-28 07:03:40|3390.6|3384.6|3390.1|3384.1|3390.6|3384.6|3389.6|3383.6|3
1656399830000|2022-06-28 07:03:50|3389.9|3383.9|3388.9|3382.9|3389.9|3383.9|3388.9|3382.9|3
1656399840000|2022-06-28 07:04:00|3388.6|3382.6|3388.9|3382.9|3388.9|3382.9|3387.9|3381.9|4
1656399850000|2022-06-28 07:04:10|3388.4|3382.4|3388.4|3382.4|3388.6|3382.6|3388.4|3382.4|3
1656399860000|2022-06-28 07:04:20|3388.6|3382.6|3389.9|3383.9|3389.9|3383.9|3388.6|3382.6|3
1656399870000|2022-06-28 07:04:30|3390.4|3384.4|3390.1|3384.1|3390.4|3384.4|3389.9|3383.9|4
1656399880000|2022-06-28 07:04:40|3390.4|3384.4|3392.6|3386.6|3392.6|3386.6|3390.4|3384.4|5
1656399890000|2022-06-28 07:04:50|3392.1|3386.1|3391.6|3385.6|3392.1|3386.1|3391.6|3385.6|2
1656399900000|2022-06-28 07:05:00|3391.1|3385.1|3387.4|3381.4|3391.1|3385.1|3387.4|3381.4|6
1656399910000|2022-06-28 07:05:10|3387.6|3381.6|3388.1|3382.1|3388.1|3382.1|3387.6|3381.6|3
1656399920000|2022-06-28 07:05:20|3388.4|3382.4|3385.9|3379.9|3388.4|3382.4|3384.6|3378.6|7
1656399930000|2022-06-28 07:05:30|3386.1|3380.1|3384.6|3378.6|3386.1|3380.1|3384.6|3378.6|3
1656399960000|2022-06-28 07:06:00|3383.8|3377.8|3382.9|3376.9|3383.8|3377.8|3381.6|3375.6|6
1656399970000|2022-06-28 07:06:10|3383.1|3377.1|3385.1|3379.1|3386.6|3380.6|3383.1|3377.1|11
1656399980000|2022-06-28 07:06:20|3385.4|3379.4|3385.9|3379.9|3385.9|3379.9|3385.4|3379.4|2
1656399990000|2022-06-28 07:06:30|3385.6|3379.6|3385.4|3379.4|3385.6|3379.6|3384.6|3378.6|4
1656400000000|2022-06-28 07:06:40|3385.1|3379.1|3383.9|3377.9|3385.1|3379.1|3383.6|3377.6|8
1656400010000|2022-06-28 07:06:50|3384.4|3378.4|3384.4|3378.4|3384.9|3378.9|3384.1|3378.1|8
1656400020000|2022-06-28 07:07:00|3384.6|3378.6|3384.6|3378.6|3384.9|3378.9|3384.4|3378.4|9
1656400030000|2022-06-28 07:07:10|3384.9|3378.9|3384.1|3378.1|3384.9|3378.9|3384.1|3378.1|3
1656400040000|2022-06-28 07:07:20|3384.4|3378.4|3384.9|3378.9|3384.9|3378.9|3383.9|3377.9|4
1656400050000|2022-06-28 07:07:30|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656400070000|2022-06-28 07:07:50|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|1
1656400090000|2022-06-28 07:08:10|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656400100000|2022-06-28 07:08:20|3385.1|3379.1|3384.6|3378.6|3385.1|3379.1|3384.6|3378.6|2
1656400110000|2022-06-28 07:08:30|3384.4|3378.4|3383.6|3377.6|3384.4|3378.4|3383.6|3377.6|3
1656400120000|2022-06-28 07:08:40|3384.6|3378.6|3385.4|3379.4|3385.9|3379.9|3384.6|3378.6|3
1656400140000|2022-06-28 07:09:00|3385.9|3379.9|3386.4|3380.4|3386.4|3380.4|3385.9|3379.9|3
1656400160000|2022-06-28 07:09:20|3386.6|3380.6|3386.9|3380.9|3386.9|3380.9|3386.6|3380.6|2
1656400180000|2022-06-28 07:09:40|3386.6|3380.6|3385.9|3379.9|3386.6|3380.6|3385.9|3379.9|2
1656400200000|2022-06-28 07:10:00|3386.1|3380.1|3386.4|3380.4|3386.4|3380.4|3386.1|3380.1|2
1656400220000|2022-06-28 07:10:20|3386.6|3380.6|3387.4|3381.4|3387.4|3381.4|3386.6|3380.6|2
1656400230000|2022-06-28 07:10:30|3387.9|3381.9|3388.9|3382.9|3389.1|3383.1|3387.9|3381.9|4
1656400240000|2022-06-28 07:10:40|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|1
1656400260000|2022-06-28 07:11:00|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|1
1656400270000|2022-06-28 07:11:10|3388.5|3382.5|3384.6|3378.6|3388.5|3382.5|3384.6|3378.6|3
1656400300000|2022-06-28 07:11:40|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|1
1656400310000|2022-06-28 07:11:50|3385.1|3379.1|3386.4|3380.4|3386.6|3380.6|3385.1|3379.1|4
1656400320000|2022-06-28 07:12:00|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656400340000|2022-06-28 07:12:20|3386.4|3380.4|3386.4|3380.4|3386.6|3380.6|3386.4|3380.4|3
1656400370000|2022-06-28 07:12:50|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656400420000|2022-06-28 07:13:40|3386.9|3380.9|3386.1|3380.1|3386.9|3380.9|3386.1|3380.1|3
1656400440000|2022-06-28 07:14:00|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656400460000|2022-06-28 07:14:20|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656400470000|2022-06-28 07:14:30|3386.9|3380.9|3386.4|3380.4|3386.9|3380.9|3386.4|3380.4|3
1656400480000|2022-06-28 07:14:40|3386.6|3380.6|3386.4|3380.4|3386.6|3380.6|3386.1|3380.1|4
1656400490000|2022-06-28 07:14:50|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656400500000|2022-06-28 07:15:00|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656400530000|2022-06-28 07:15:30|3386.1|3380.1|3385.4|3379.4|3386.1|3380.1|3385.4|3379.4|4
1656400540000|2022-06-28 07:15:40|3385.9|3379.9|3386.1|3380.1|3386.1|3380.1|3385.9|3379.9|2
1656400550000|2022-06-28 07:15:50|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656400560000|2022-06-28 07:16:00|3386.6|3380.6|3386.6|3380.6|3386.9|3380.9|3386.4|3380.4|4
1656400570000|2022-06-28 07:16:10|3386.4|3380.4|3386.4|3380.4|3386.6|3380.6|3386.4|3380.4|3
1656400580000|2022-06-28 07:16:20|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656400590000|2022-06-28 07:16:30|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656400600000|2022-06-28 07:16:40|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656400620000|2022-06-28 07:17:00|3386.1|3380.1|3386.1|3380.1|3386.4|3380.4|3385.9|3379.9|5
1656400630000|2022-06-28 07:17:10|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.1|3380.1|3
1656400640000|2022-06-28 07:17:20|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656400650000|2022-06-28 07:17:30|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656400660000|2022-06-28 07:17:40|3386.6|3380.6|3386.4|3380.4|3386.6|3380.6|3386.4|3380.4|2
1656400670000|2022-06-28 07:17:50|3386.6|3380.6|3386.9|3380.9|3386.9|3380.9|3386.6|3380.6|2
1656400680000|2022-06-28 07:18:00|3387.1|3381.1|3386.4|3380.4|3387.1|3381.1|3385.9|3379.9|6
1656400690000|2022-06-28 07:18:10|3386.6|3380.6|3386.9|3380.9|3386.9|3380.9|3386.4|3380.4|4
1656400700000|2022-06-28 07:18:20|3386.6|3380.6|3386.1|3380.1|3386.6|3380.6|3386.1|3380.1|2
1656400710000|2022-06-28 07:18:30|3386.4|3380.4|3386.1|3380.1|3386.4|3380.4|3385.9|3379.9|4
1656400720000|2022-06-28 07:18:40|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|1
1656400730000|2022-06-28 07:18:50|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656400740000|2022-06-28 07:19:00|3385.4|3379.4|3383.9|3377.9|3385.4|3379.4|3383.9|3377.9|2
1656400750000|2022-06-28 07:19:10|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656400760000|2022-06-28 07:19:20|3383.9|3377.9|3383.9|3377.9|3384.1|3378.1|3383.9|3377.9|3
1656400780000|2022-06-28 07:19:40|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656400790000|2022-06-28 07:19:50|3383.1|3377.1|3382.1|3376.1|3383.1|3377.1|3381.6|3375.6|9
1656400800000|2022-06-28 07:20:00|3381.9|3375.9|3382.4|3376.4|3382.4|3376.4|3381.9|3375.9|3
1656400810000|2022-06-28 07:20:10|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656400820000|2022-06-28 07:20:20|3381.9|3375.9|3382.1|3376.1|3382.1|3376.1|3381.6|3375.6|4
1656400830000|2022-06-28 07:20:30|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|1
1656400840000|2022-06-28 07:20:40|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656400870000|2022-06-28 07:21:10|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|1
1656400880000|2022-06-28 07:21:20|3382.6|3376.6|3384.9|3378.9|3384.9|3378.9|3382.6|3376.6|2
1656400900000|2022-06-28 07:21:40|3385.4|3379.4|3384.9|3378.9|3385.4|3379.4|3384.9|3378.9|2
1656400910000|2022-06-28 07:21:50|3384.6|3378.6|3383.6|3377.6|3384.6|3378.6|3383.6|3377.6|4
1656400920000|2022-06-28 07:22:00|3383.4|3377.4|3382.1|3376.1|3383.4|3377.4|3381.9|3375.9|3
1656400930000|2022-06-28 07:22:10|3382.6|3376.6|3382.4|3376.4|3382.6|3376.6|3382.1|3376.1|5
1656400970000|2022-06-28 07:22:50|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656400980000|2022-06-28 07:23:00|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656401010000|2022-06-28 07:23:30|3381.6|3375.6|3382.1|3376.1|3382.1|3376.1|3381.6|3375.6|2
1656401040000|2022-06-28 07:24:00|3382.4|3376.4|3382.9|3376.9|3383.6|3377.6|3382.4|3376.4|5
1656401050000|2022-06-28 07:24:10|3383.1|3377.1|3383.6|3377.6|3383.9|3377.9|3383.1|3377.1|3
1656401060000|2022-06-28 07:24:20|3383.4|3377.4|3383.6|3377.6|3383.6|3377.6|3383.4|3377.4|2
1656401070000|2022-06-28 07:24:30|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|1
1656401080000|2022-06-28 07:24:40|3383.1|3377.1|3382.6|3376.6|3383.4|3377.4|3382.6|3376.6|4
1656401090000|2022-06-28 07:24:50|3382.9|3376.9|3382.9|3376.9|3383.4|3377.4|3382.9|3376.9|4
1656401100000|2022-06-28 07:25:00|3382.6|3376.6|3383.1|3377.1|3383.1|3377.1|3382.6|3376.6|2
1656401110000|2022-06-28 07:25:10|3382.9|3376.9|3383.1|3377.1|3384.1|3378.1|3382.6|3376.6|8
1656401120000|2022-06-28 07:25:20|3383.4|3377.4|3383.4|3377.4|3383.6|3377.6|3383.1|3377.1|5
1656401130000|2022-06-28 07:25:30|3382.6|3376.6|3382.6|3376.6|3383.4|3377.4|3382.6|3376.6|6
1656401140000|2022-06-28 07:25:40|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.4|3376.4|4
1656401150000|2022-06-28 07:25:50|3382.4|3376.4|3384.6|3378.6|3384.6|3378.6|3382.4|3376.4|7
1656401160000|2022-06-28 07:26:00|3384.9|3378.9|3385.4|3379.4|3385.6|3379.6|3384.9|3378.9|3
1656401170000|2022-06-28 07:26:10|3385.1|3379.1|3384.9|3378.9|3385.1|3379.1|3384.9|3378.9|2
1656401180000|2022-06-28 07:26:20|3385.1|3379.1|3385.4|3379.4|3385.4|3379.4|3385.1|3379.1|2
1656401190000|2022-06-28 07:26:30|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3384.6|3378.6|4
1656401200000|2022-06-28 07:26:40|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656401210000|2022-06-28 07:26:50|3385.6|3379.6|3385.6|3379.6|3385.9|3379.9|3385.4|3379.4|4
1656401220000|2022-06-28 07:27:00|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656401230000|2022-06-28 07:27:10|3384.9|3378.9|3384.9|3378.9|3385.1|3379.1|3384.9|3378.9|3
1656401240000|2022-06-28 07:27:20|3385.1|3379.1|3384.6|3378.6|3385.4|3379.4|3384.6|3378.6|7
1656401250000|2022-06-28 07:27:30|3384.1|3378.1|3384.1|3378.1|3384.6|3378.6|3384.1|3378.1|4
1656401260000|2022-06-28 07:27:40|3383.9|3377.9|3383.6|3377.6|3383.9|3377.9|3383.6|3377.6|2
1656401270000|2022-06-28 07:27:50|3383.9|3377.9|3383.9|3377.9|3384.6|3378.6|3383.9|3377.9|7
1656401280000|2022-06-28 07:28:00|3384.6|3378.6|3384.6|3378.6|3384.9|3378.9|3384.6|3378.6|3
1656401310000|2022-06-28 07:28:30|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656401320000|2022-06-28 07:28:40|3383.4|3377.4|3386.1|3380.1|3386.1|3380.1|3383.4|3377.4|4
1656401340000|2022-06-28 07:29:00|3386.4|3380.4|3385.9|3379.9|3386.4|3380.4|3385.9|3379.9|3
1656401350000|2022-06-28 07:29:10|3385.4|3379.4|3386.4|3380.4|3386.4|3380.4|3384.9|3378.9|6
1656401360000|2022-06-28 07:29:20|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.6|3379.6|3
1656401380000|2022-06-28 07:29:40|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656401390000|2022-06-28 07:29:50|3385.9|3379.9|3386.1|3380.1|3386.1|3380.1|3385.9|3379.9|2
1656401400000|2022-06-28 07:30:00|3385.6|3379.6|3385.1|3379.1|3385.6|3379.6|3384.4|3378.4|4
1656401410000|2022-06-28 07:30:10|3384.9|3378.9|3384.6|3378.6|3384.9|3378.9|3384.6|3378.6|2
1656401430000|2022-06-28 07:30:30|3384.1|3378.1|3383.9|3377.9|3384.1|3378.1|3383.6|3377.6|6
1656401440000|2022-06-28 07:30:40|3383.4|3377.4|3383.9|3377.9|3383.9|3377.9|3383.4|3377.4|2
1656401450000|2022-06-28 07:30:50|3383.6|3377.6|3384.1|3378.1|3384.1|3378.1|3383.6|3377.6|3
1656401460000|2022-06-28 07:31:00|3383.9|3377.9|3383.6|3377.6|3383.9|3377.9|3383.6|3377.6|2
1656401470000|2022-06-28 07:31:10|3383.4|3377.4|3383.6|3377.6|3383.6|3377.6|3383.4|3377.4|2
1656401490000|2022-06-28 07:31:30|3383.4|3377.4|3382.9|3376.9|3383.4|3377.4|3382.9|3376.9|3
1656401500000|2022-06-28 07:31:40|3383.1|3377.1|3383.4|3377.4|3383.4|3377.4|3383.1|3377.1|2
1656401510000|2022-06-28 07:31:50|3383.6|3377.6|3383.4|3377.4|3383.6|3377.6|3383.4|3377.4|4
1656401520000|2022-06-28 07:32:00|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|1
1656401540000|2022-06-28 07:32:20|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656401550000|2022-06-28 07:32:30|3382.9|3376.9|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|2
1656401560000|2022-06-28 07:32:40|3383.4|3377.4|3383.1|3377.1|3383.4|3377.4|3383.1|3377.1|2
1656401570000|2022-06-28 07:32:50|3383.4|3377.4|3384.9|3378.9|3384.9|3378.9|3383.4|3377.4|3
1656401580000|2022-06-28 07:33:00|3385.1|3379.1|3385.1|3379.1|3385.4|3379.4|3385.1|3379.1|3
1656401590000|2022-06-28 07:33:10|3384.9|3378.9|3384.9|3378.9|3385.1|3379.1|3384.6|3378.6|6
1656401600000|2022-06-28 07:33:20|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|1
1656401610000|2022-06-28 07:33:30|3384.9|3378.9|3387.1|3381.1|3387.4|3381.4|3384.9|3378.9|7
1656401620000|2022-06-28 07:33:40|3386.1|3380.1|3384.1|3378.1|3386.1|3380.1|3384.1|3378.1|6
1656401630000|2022-06-28 07:33:50|3384.4|3378.4|3384.1|3378.1|3384.6|3378.6|3384.1|3378.1|4
1656401640000|2022-06-28 07:34:00|3384.4|3378.4|3384.6|3378.6|3384.6|3378.6|3384.4|3378.4|2
1656401660000|2022-06-28 07:34:20|3384.9|3378.9|3384.9|3378.9|3385.1|3379.1|3384.9|3378.9|5
1656401700000|2022-06-28 07:35:00|3384.6|3378.6|3384.1|3378.1|3384.6|3378.6|3383.6|3377.6|6
1656401710000|2022-06-28 07:35:10|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656401720000|2022-06-28 07:35:20|3384.6|3378.6|3384.1|3378.1|3384.6|3378.6|3384.1|3378.1|3
1656401730000|2022-06-28 07:35:30|3383.9|3377.9|3383.6|3377.6|3383.9|3377.9|3383.6|3377.6|2
1656401740000|2022-06-28 07:35:40|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|1
1656401760000|2022-06-28 07:36:00|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656401780000|2022-06-28 07:36:20|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|1
1656401790000|2022-06-28 07:36:30|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656401800000|2022-06-28 07:36:40|3384.1|3378.1|3385.6|3379.6|3385.9|3379.9|3384.1|3378.1|7
1656401830000|2022-06-28 07:37:10|3385.4|3379.4|3384.9|3378.9|3385.4|3379.4|3384.9|3378.9|2
1656401840000|2022-06-28 07:37:20|3385.4|3379.4|3385.6|3379.6|3385.6|3379.6|3385.4|3379.4|4
1656401860000|2022-06-28 07:37:40|3385.1|3379.1|3385.4|3379.4|3385.9|3379.9|3385.1|3379.1|5
1656401890000|2022-06-28 07:38:10|3385.1|3379.1|3384.9|3378.9|3385.1|3379.1|3384.9|3378.9|2
1656401900000|2022-06-28 07:38:20|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656401920000|2022-06-28 07:38:40|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656401930000|2022-06-28 07:38:50|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656401940000|2022-06-28 07:39:00|3385.1|3379.1|3383.9|3377.9|3385.1|3379.1|3383.9|3377.9|2
1656401950000|2022-06-28 07:39:10|3384.1|3378.1|3384.9|3378.9|3384.9|3378.9|3384.1|3378.1|3
1656401960000|2022-06-28 07:39:20|3384.4|3378.4|3383.6|3377.6|3384.4|3378.4|3383.6|3377.6|2
1656401970000|2022-06-28 07:39:30|3382.9|3376.9|3383.4|3377.4|3383.4|3377.4|3382.9|3376.9|2
1656401980000|2022-06-28 07:39:40|3383.1|3377.1|3382.4|3376.4|3383.1|3377.1|3382.4|3376.4|2
1656401990000|2022-06-28 07:39:50|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656402000000|2022-06-28 07:40:00|3381.9|3375.9|3381.4|3375.4|3381.9|3375.9|3381.4|3375.4|3
1656402020000|2022-06-28 07:40:20|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656402030000|2022-06-28 07:40:30|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|1
1656402050000|2022-06-28 07:40:50|3381.1|3375.1|3381.4|3375.4|3381.4|3375.4|3381.1|3375.1|2
1656402060000|2022-06-28 07:41:00|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656402090000|2022-06-28 07:41:30|3382.1|3376.1|3383.1|3377.1|3383.1|3377.1|3382.1|3376.1|3
1656402100000|2022-06-28 07:41:40|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|1
1656402110000|2022-06-28 07:41:50|3383.1|3377.1|3383.1|3377.1|3383.4|3377.4|3383.1|3377.1|3
1656402140000|2022-06-28 07:42:20|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656402150000|2022-06-28 07:42:30|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|1
1656402160000|2022-06-28 07:42:40|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656402170000|2022-06-28 07:42:50|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|1
1656402190000|2022-06-28 07:43:10|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|1
1656402220000|2022-06-28 07:43:40|3382.9|3376.9|3383.6|3377.6|3383.6|3377.6|3382.9|3376.9|3
1656402230000|2022-06-28 07:43:50|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656402250000|2022-06-28 07:44:10|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3383.6|3377.6|4
1656402270000|2022-06-28 07:44:30|3383.9|3377.9|3383.6|3377.6|3383.9|3377.9|3383.6|3377.6|2
1656402280000|2022-06-28 07:44:40|3383.9|3377.9|3383.4|3377.4|3383.9|3377.9|3383.4|3377.4|3
1656402300000|2022-06-28 07:45:00|3383.6|3377.6|3383.6|3377.6|3383.9|3377.9|3383.6|3377.6|3
1656402310000|2022-06-28 07:45:10|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656402330000|2022-06-28 07:45:30|3384.1|3378.1|3384.4|3378.4|3384.4|3378.4|3384.1|3378.1|2
1656402340000|2022-06-28 07:45:40|3384.6|3378.6|3384.9|3378.9|3384.9|3378.9|3384.6|3378.6|2
1656402450000|2022-06-28 07:47:30|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656402460000|2022-06-28 07:47:40|3384.4|3378.4|3384.6|3378.6|3384.9|3378.9|3384.4|3378.4|3
1656402470000|2022-06-28 07:47:50|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656402490000|2022-06-28 07:48:10|3384.4|3378.4|3384.6|3378.6|3384.6|3378.6|3384.4|3378.4|2
1656402530000|2022-06-28 07:48:50|3384.9|3378.9|3385.1|3379.1|3385.1|3379.1|3384.9|3378.9|2
1656402540000|2022-06-28 07:49:00|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|1
1656402650000|2022-06-28 07:50:50|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|1
1656402670000|2022-06-28 07:51:10|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656402680000|2022-06-28 07:51:20|3385.6|3379.6|3386.9|3380.9|3386.9|3380.9|3385.6|3379.6|2
1656402690000|2022-06-28 07:51:30|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656402700000|2022-06-28 07:51:40|3386.9|3380.9|3386.6|3380.6|3386.9|3380.9|3386.6|3380.6|2
1656402710000|2022-06-28 07:51:50|3386.9|3380.9|3386.1|3380.1|3386.9|3380.9|3386.1|3380.1|2
1656402720000|2022-06-28 07:52:00|3385.9|3379.9|3385.1|3379.1|3385.9|3379.9|3385.1|3379.1|3
1656402750000|2022-06-28 07:52:30|3384.9|3378.9|3384.4|3378.4|3384.9|3378.9|3384.4|3378.4|2
1656402760000|2022-06-28 07:52:40|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|1
1656402780000|2022-06-28 07:53:00|3385.1|3379.1|3386.4|3380.4|3386.4|3380.4|3385.1|3379.1|4
1656402790000|2022-06-28 07:53:10|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656402840000|2022-06-28 07:54:00|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|1
1656402880000|2022-06-28 07:54:40|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656403010000|2022-06-28 07:56:50|3385.9|3379.9|3385.6|3379.6|3385.9|3379.9|3385.6|3379.6|4
1656403020000|2022-06-28 07:57:00|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|1
1656403070000|2022-06-28 07:57:50|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|1
1656403130000|2022-06-28 07:58:50|3385.1|3379.1|3386.4|3380.4|3386.4|3380.4|3385.1|3379.1|3
1656403140000|2022-06-28 07:59:00|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656403160000|2022-06-28 07:59:20|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656403210000|2022-06-28 08:00:10|3386.1|3380.1|3384.9|3378.9|3386.1|3380.1|3383.9|3377.9|7
1656403220000|2022-06-28 08:00:20|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3384.9|3378.9|5
1656403230000|2022-06-28 08:00:30|3384.6|3378.6|3384.9|3378.9|3385.1|3379.1|3384.4|3378.4|5
1656403240000|2022-06-28 08:00:40|3385.1|3379.1|3386.1|3380.1|3386.4|3380.4|3385.1|3379.1|7
1656403250000|2022-06-28 08:00:50|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3385.9|3379.9|4
1656403270000|2022-06-28 08:01:10|3386.1|3380.1|3385.6|3379.6|3386.1|3380.1|3385.6|3379.6|3
1656403280000|2022-06-28 08:01:20|3385.4|3379.4|3385.6|3379.6|3385.6|3379.6|3385.4|3379.4|2
1656403300000|2022-06-28 08:01:40|3385.9|3379.9|3387.1|3381.1|3387.1|3381.1|3385.9|3379.9|3
1656403340000|2022-06-28 08:02:20|3386.6|3380.6|3386.4|3380.4|3386.6|3380.6|3386.4|3380.4|2
1656403370000|2022-06-28 08:02:50|3386.1|3380.1|3385.6|3379.6|3386.1|3380.1|3385.6|3379.6|2
1656403390000|2022-06-28 08:03:10|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|1
1656403400000|2022-06-28 08:03:20|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656403450000|2022-06-28 08:04:10|3385.9|3379.9|3385.6|3379.6|3385.9|3379.9|3385.6|3379.6|2
1656403460000|2022-06-28 08:04:20|3386.1|3380.1|3387.1|3381.1|3387.1|3381.1|3386.1|3380.1|4
1656403470000|2022-06-28 08:04:30|3387.4|3381.4|3386.6|3380.6|3387.4|3381.4|3386.6|3380.6|6
1656403480000|2022-06-28 08:04:40|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656403530000|2022-06-28 08:05:30|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656403560000|2022-06-28 08:06:00|3385.6|3379.6|3385.1|3379.1|3385.6|3379.6|3385.1|3379.1|2
1656403570000|2022-06-28 08:06:10|3384.9|3378.9|3384.4|3378.4|3384.9|3378.9|3384.1|3378.1|6
1656403580000|2022-06-28 08:06:20|3384.1|3378.1|3383.6|3377.6|3384.1|3378.1|3383.4|3377.4|3
1656403590000|2022-06-28 08:06:30|3383.4|3377.4|3382.6|3376.6|3383.4|3377.4|3382.6|3376.6|3
1656403640000|2022-06-28 08:07:20|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|1
1656403660000|2022-06-28 08:07:40|3383.4|3377.4|3381.4|3375.4|3383.6|3377.6|3381.1|3375.1|7
1656403670000|2022-06-28 08:07:50|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|3380.6|3374.6|3
1656403680000|2022-06-28 08:08:00|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.1|3374.1|4
1656403690000|2022-06-28 08:08:10|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.4|3374.4|2
1656403700000|2022-06-28 08:08:20|3380.6|3374.6|3380.6|3374.6|3380.6|3374.6|3380.6|3374.6|1
1656403710000|2022-06-28 08:08:30|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|1
1656403720000|2022-06-28 08:08:40|3380.6|3374.6|3379.9|3373.9|3380.6|3374.6|3379.9|3373.9|3
1656403730000|2022-06-28 08:08:50|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|1
1656403760000|2022-06-28 08:09:20|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656403780000|2022-06-28 08:09:40|3378.9|3372.9|3379.4|3373.4|3379.4|3373.4|3378.9|3372.9|3
1656403790000|2022-06-28 08:09:50|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656403800000|2022-06-28 08:10:00|3378.9|3372.9|3378.9|3372.9|3379.1|3373.1|3378.6|3372.6|5
1656403810000|2022-06-28 08:10:10|3379.1|3373.1|3379.4|3373.4|3379.4|3373.4|3379.1|3373.1|2
1656403830000|2022-06-28 08:10:30|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656403840000|2022-06-28 08:10:40|3378.9|3372.9|3379.1|3373.1|3379.1|3373.1|3378.9|3372.9|2
1656403880000|2022-06-28 08:11:20|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656403930000|2022-06-28 08:12:10|3379.1|3373.1|3380.6|3374.6|3380.6|3374.6|3379.1|3373.1|3
1656403940000|2022-06-28 08:12:20|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|1
1656403950000|2022-06-28 08:12:30|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656403960000|2022-06-28 08:12:40|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.4|3374.4|2
1656404010000|2022-06-28 08:13:30|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|1
1656404020000|2022-06-28 08:13:40|3380.4|3374.4|3379.9|3373.9|3380.6|3374.6|3379.9|3373.9|4
1656404030000|2022-06-28 08:13:50|3379.6|3373.6|3378.6|3372.6|3379.6|3373.6|3378.6|3372.6|2
1656404040000|2022-06-28 08:14:00|3378.1|3372.1|3378.9|3372.9|3378.9|3372.9|3378.1|3372.1|5
1656404050000|2022-06-28 08:14:10|3378.6|3372.6|3378.1|3372.1|3378.6|3372.6|3378.1|3372.1|4
1656404080000|2022-06-28 08:14:40|3377.6|3371.6|3378.1|3372.1|3378.1|3372.1|3377.6|3371.6|2
1656404090000|2022-06-28 08:14:50|3377.9|3371.9|3378.1|3372.1|3378.1|3372.1|3377.9|3371.9|2
1656404110000|2022-06-28 08:15:10|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656404120000|2022-06-28 08:15:20|3379.4|3373.4|3380.4|3374.4|3380.4|3374.4|3379.4|3373.4|2
1656404130000|2022-06-28 08:15:30|3380.6|3374.6|3380.1|3374.1|3380.6|3374.6|3380.1|3374.1|3
1656404160000|2022-06-28 08:16:00|3379.9|3373.9|3380.4|3374.4|3380.4|3374.4|3379.9|3373.9|3
1656404200000|2022-06-28 08:16:40|3380.1|3374.1|3379.1|3373.1|3380.1|3374.1|3378.6|3372.6|4
1656404210000|2022-06-28 08:16:50|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656404250000|2022-06-28 08:17:30|3378.6|3372.6|3378.6|3372.6|3378.9|3372.9|3378.6|3372.6|3
1656404260000|2022-06-28 08:17:40|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.6|3372.6|7
1656404280000|2022-06-28 08:18:00|3378.6|3372.6|3381.1|3375.1|3381.1|3375.1|3378.6|3372.6|3
1656404290000|2022-06-28 08:18:10|3380.9|3374.9|3380.6|3374.6|3380.9|3374.9|3380.6|3374.6|2
1656404300000|2022-06-28 08:18:20|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|1
1656404320000|2022-06-28 08:18:40|3380.6|3374.6|3380.6|3374.6|3380.6|3374.6|3380.6|3374.6|1
1656404330000|2022-06-28 08:18:50|3380.4|3374.4|3377.9|3371.9|3380.4|3374.4|3377.9|3371.9|6
1656404340000|2022-06-28 08:19:00|3378.1|3372.1|3379.4|3373.4|3379.4|3373.4|3378.1|3372.1|3
1656404350000|2022-06-28 08:19:10|3379.1|3373.1|3378.4|3372.4|3379.1|3373.1|3378.4|3372.4|8
1656404360000|2022-06-28 08:19:20|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656404370000|2022-06-28 08:19:30|3378.4|3372.4|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|2
1656404400000|2022-06-28 08:20:00|3379.9|3373.9|3381.1|3375.1|3381.1|3375.1|3379.9|3373.9|2
1656404410000|2022-06-28 08:20:10|3380.9|3374.9|3379.9|3373.9|3380.9|3374.9|3379.9|3373.9|2
1656404430000|2022-06-28 08:20:30|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|3379.1|3373.1|3
1656404440000|2022-06-28 08:20:40|3379.4|3373.4|3379.1|3373.1|3379.4|3373.4|3379.1|3373.1|2
1656404450000|2022-06-28 08:20:50|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3378.4|3372.4|4
1656404460000|2022-06-28 08:21:00|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3378.6|3372.6|2
1656404470000|2022-06-28 08:21:10|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656404480000|2022-06-28 08:21:20|3377.9|3371.9|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|3
1656404490000|2022-06-28 08:21:30|3377.6|3371.6|3377.1|3371.1|3377.6|3371.6|3377.1|3371.1|3
1656404510000|2022-06-28 08:21:50|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656404520000|2022-06-28 08:22:00|3377.1|3371.1|3376.9|3370.9|3377.1|3371.1|3376.9|3370.9|2
1656404540000|2022-06-28 08:22:20|3377.1|3371.1|3378.6|3372.6|3379.1|3373.1|3377.1|3371.1|7
1656404550000|2022-06-28 08:22:30|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.1|3372.1|3
1656404580000|2022-06-28 08:23:00|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|2
1656404600000|2022-06-28 08:23:20|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3378.1|3372.1|2
1656404610000|2022-06-28 08:23:30|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|2
1656404670000|2022-06-28 08:24:30|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656404750000|2022-06-28 08:25:50|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656404790000|2022-06-28 08:26:30|3377.6|3371.6|3377.4|3371.4|3377.6|3371.6|3377.4|3371.4|2
1656404850000|2022-06-28 08:27:30|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656404880000|2022-06-28 08:28:00|3376.9|3370.9|3376.6|3370.6|3376.9|3370.9|3376.6|3370.6|2
1656404900000|2022-06-28 08:28:20|3376.4|3370.4|3372.6|3366.6|3376.4|3370.4|3372.6|3366.6|4
1656404910000|2022-06-28 08:28:30|3372.4|3366.4|3371.1|3365.1|3372.4|3366.4|3370.4|3364.4|7
1656404920000|2022-06-28 08:28:40|3370.9|3364.9|3369.6|3363.6|3370.9|3364.9|3369.6|3363.6|4
1656404930000|2022-06-28 08:28:50|3369.4|3363.4|3369.6|3363.6|3369.6|3363.6|3369.4|3363.4|2
1656404940000|2022-06-28 08:29:00|3369.4|3363.4|3370.9|3364.9|3371.4|3365.4|3368.1|3362.1|9
1656404950000|2022-06-28 08:29:10|3371.1|3365.1|3371.1|3365.1|3371.6|3365.6|3371.1|3365.1|5
1656404970000|2022-06-28 08:29:30|3370.9|3364.9|3371.1|3365.1|3371.6|3365.6|3370.9|3364.9|6
1656404980000|2022-06-28 08:29:40|3370.9|3364.9|3371.1|3365.1|3371.1|3365.1|3370.4|3364.4|4
1656405000000|2022-06-28 08:30:00|3370.9|3364.9|3369.6|3363.6|3370.9|3364.9|3369.6|3363.6|3
1656405010000|2022-06-28 08:30:10|3369.9|3363.9|3369.4|3363.4|3369.9|3363.9|3368.9|3362.9|6
1656405020000|2022-06-28 08:30:20|3369.1|3363.1|3368.6|3362.6|3369.1|3363.1|3368.6|3362.6|3
1656405030000|2022-06-28 08:30:30|3368.4|3362.4|3368.1|3362.1|3368.4|3362.4|3368.1|3362.1|2
1656405040000|2022-06-28 08:30:40|3368.6|3362.6|3371.1|3365.1|3371.4|3365.4|3368.6|3362.6|4
1656405050000|2022-06-28 08:30:50|3371.4|3365.4|3371.1|3365.1|3371.6|3365.6|3371.1|3365.1|6
1656405060000|2022-06-28 08:31:00|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|1
1656405070000|2022-06-28 08:31:10|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|1
1656405090000|2022-06-28 08:31:30|3371.6|3365.6|3371.4|3365.4|3371.6|3365.6|3370.9|3364.9|6
1656405100000|2022-06-28 08:31:40|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656405120000|2022-06-28 08:32:00|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|1
1656405150000|2022-06-28 08:32:30|3371.6|3365.6|3369.9|3363.9|3371.6|3365.6|3369.9|3363.9|6
1656405160000|2022-06-28 08:32:40|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656405180000|2022-06-28 08:33:00|3369.9|3363.9|3372.6|3366.6|3373.1|3367.1|3369.9|3363.9|4
1656405200000|2022-06-28 08:33:20|3372.9|3366.9|3373.1|3367.1|3373.1|3367.1|3372.9|3366.9|2
1656405210000|2022-06-28 08:33:30|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|1
1656405240000|2022-06-28 08:34:00|3372.9|3366.9|3372.9|3366.9|3372.9|3366.9|3372.9|3366.9|1
1656405250000|2022-06-28 08:34:10|3373.4|3367.4|3374.1|3368.1|3374.1|3368.1|3373.4|3367.4|2
1656405260000|2022-06-28 08:34:20|3373.9|3367.9|3373.6|3367.6|3374.4|3368.4|3373.6|3367.6|3
1656405280000|2022-06-28 08:34:40|3373.9|3367.9|3374.1|3368.1|3374.1|3368.1|3373.9|3367.9|2
1656405290000|2022-06-28 08:34:50|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656405310000|2022-06-28 08:35:10|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656405320000|2022-06-28 08:35:20|3374.4|3368.4|3374.6|3368.6|3374.6|3368.6|3374.4|3368.4|2
1656405330000|2022-06-28 08:35:30|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656405350000|2022-06-28 08:35:50|3374.1|3368.1|3372.4|3366.4|3374.1|3368.1|3372.4|3366.4|3
1656405360000|2022-06-28 08:36:00|3372.6|3366.6|3371.9|3365.9|3372.9|3366.9|3371.9|3365.9|6
1656405370000|2022-06-28 08:36:10|3371.6|3365.6|3370.4|3364.4|3371.6|3365.6|3370.4|3364.4|3
1656405390000|2022-06-28 08:36:30|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|1
1656405440000|2022-06-28 08:37:20|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|1
1656405450000|2022-06-28 08:37:30|3370.6|3364.6|3371.9|3365.9|3372.6|3366.6|3370.6|3364.6|4
1656405470000|2022-06-28 08:37:50|3371.6|3365.6|3371.4|3365.4|3371.6|3365.6|3371.4|3365.4|2
1656405480000|2022-06-28 08:38:00|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656405500000|2022-06-28 08:38:20|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|1
1656405510000|2022-06-28 08:38:30|3374.1|3368.1|3374.4|3368.4|3374.4|3368.4|3374.1|3368.1|2
1656405530000|2022-06-28 08:38:50|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656405540000|2022-06-28 08:39:00|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656405600000|2022-06-28 08:40:00|3374.6|3368.6|3376.1|3370.1|3376.4|3370.4|3374.6|3368.6|3
1656405610000|2022-06-28 08:40:10|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656405620000|2022-06-28 08:40:20|3376.1|3370.1|3378.1|3372.1|3378.1|3372.1|3376.1|3370.1|4
1656405630000|2022-06-28 08:40:30|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.6|3371.6|3
1656405650000|2022-06-28 08:40:50|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656405680000|2022-06-28 08:41:20|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656405690000|2022-06-28 08:41:30|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3378.1|3372.1|2
1656405760000|2022-06-28 08:42:40|3378.6|3372.6|3381.6|3375.6|3381.6|3375.6|3378.6|3372.6|4
1656405770000|2022-06-28 08:42:50|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|1
1656405780000|2022-06-28 08:43:00|3381.6|3375.6|3381.1|3375.1|3381.6|3375.6|3381.1|3375.1|3
1656405800000|2022-06-28 08:43:20|3380.9|3374.9|3379.1|3373.1|3380.9|3374.9|3379.1|3373.1|2
1656405810000|2022-06-28 08:43:30|3378.6|3372.6|3377.9|3371.9|3378.6|3372.6|3377.9|3371.9|4
1656405820000|2022-06-28 08:43:40|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|1
1656405830000|2022-06-28 08:43:50|3378.4|3372.4|3377.9|3371.9|3378.4|3372.4|3377.9|3371.9|2
1656405840000|2022-06-28 08:44:00|3377.6|3371.6|3377.9|3371.9|3377.9|3371.9|3377.6|3371.6|2
1656405850000|2022-06-28 08:44:10|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656405870000|2022-06-28 08:44:30|3377.4|3371.4|3375.9|3369.9|3377.4|3371.4|3375.9|3369.9|4
1656405880000|2022-06-28 08:44:40|3375.4|3369.4|3375.9|3369.9|3375.9|3369.9|3375.4|3369.4|2
1656405900000|2022-06-28 08:45:00|3377.9|3371.9|3378.4|3372.4|3378.4|3372.4|3377.6|3371.6|4
1656405930000|2022-06-28 08:45:30|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|1
1656405950000|2022-06-28 08:45:50|3377.9|3371.9|3377.4|3371.4|3377.9|3371.9|3377.4|3371.4|3
1656405970000|2022-06-28 08:46:10|3377.6|3371.6|3377.9|3371.9|3377.9|3371.9|3377.6|3371.6|2
1656405980000|2022-06-28 08:46:20|3377.6|3371.6|3377.4|3371.4|3377.6|3371.6|3377.4|3371.4|2
1656405990000|2022-06-28 08:46:30|3377.1|3371.1|3376.9|3370.9|3377.1|3371.1|3376.9|3370.9|2
1656406010000|2022-06-28 08:46:50|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|1
1656406020000|2022-06-28 08:47:00|3376.1|3370.1|3374.4|3368.4|3376.1|3370.1|3374.4|3368.4|5
1656406030000|2022-06-28 08:47:10|3373.9|3367.9|3375.4|3369.4|3375.4|3369.4|3373.9|3367.9|3
1656406040000|2022-06-28 08:47:20|3375.6|3369.6|3375.9|3369.9|3375.9|3369.9|3375.6|3369.6|2
1656406070000|2022-06-28 08:47:50|3376.1|3370.1|3378.6|3372.6|3378.6|3372.6|3376.1|3370.1|4
1656406080000|2022-06-28 08:48:00|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656406100000|2022-06-28 08:48:20|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656406110000|2022-06-28 08:48:30|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656406120000|2022-06-28 08:48:40|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656406130000|2022-06-28 08:48:50|3378.6|3372.6|3379.6|3373.6|3379.6|3373.6|3378.4|3372.4|6
1656406140000|2022-06-28 08:49:00|3379.9|3373.9|3380.1|3374.1|3380.4|3374.4|3379.9|3373.9|4
1656406150000|2022-06-28 08:49:10|3380.4|3374.4|3380.1|3374.1|3380.4|3374.4|3379.9|3373.9|4
1656406200000|2022-06-28 08:50:00|3380.4|3374.4|3380.1|3374.1|3380.4|3374.4|3380.1|3374.1|2
1656406210000|2022-06-28 08:50:10|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|1
1656406220000|2022-06-28 08:50:20|3380.8|3374.8|3381.8|3375.8|3381.8|3375.8|3380.8|3374.8|2
1656406230000|2022-06-28 08:50:30|3381.3|3375.3|3381.6|3375.6|3381.6|3375.6|3381.3|3375.3|2
1656406240000|2022-06-28 08:50:40|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|1
1656406290000|2022-06-28 08:51:30|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|1
1656406300000|2022-06-28 08:51:40|3381.1|3375.1|3381.4|3375.4|3381.4|3375.4|3380.9|3374.9|3
1656406330000|2022-06-28 08:52:10|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656406350000|2022-06-28 08:52:30|3381.4|3375.4|3381.1|3375.1|3381.4|3375.4|3381.1|3375.1|2
1656406360000|2022-06-28 08:52:40|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656406400000|2022-06-28 08:53:20|3381.4|3375.4|3378.4|3372.4|3381.4|3375.4|3378.4|3372.4|5
1656406410000|2022-06-28 08:53:30|3378.1|3372.1|3376.9|3370.9|3378.1|3372.1|3376.9|3370.9|6
1656406440000|2022-06-28 08:54:00|3376.6|3370.6|3376.4|3370.4|3376.6|3370.6|3376.4|3370.4|2
1656406450000|2022-06-28 08:54:10|3376.6|3370.6|3375.6|3369.6|3376.6|3370.6|3375.6|3369.6|6
1656406460000|2022-06-28 08:54:20|3375.9|3369.9|3378.1|3372.1|3378.6|3372.6|3375.9|3369.9|6
1656406480000|2022-06-28 08:54:40|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656406490000|2022-06-28 08:54:50|3378.6|3372.6|3379.4|3373.4|3379.4|3373.4|3378.6|3372.6|3
1656406520000|2022-06-28 08:55:20|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656406560000|2022-06-28 08:56:00|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656406580000|2022-06-28 08:56:20|3378.6|3372.6|3378.1|3372.1|3378.6|3372.6|3378.1|3372.1|2
1656406590000|2022-06-28 08:56:30|3378.4|3372.4|3377.6|3371.6|3378.4|3372.4|3377.6|3371.6|3
1656406620000|2022-06-28 08:57:00|3377.9|3371.9|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|3
1656406630000|2022-06-28 08:57:10|3377.6|3371.6|3378.1|3372.1|3378.1|3372.1|3377.6|3371.6|3
1656406640000|2022-06-28 08:57:20|3377.9|3371.9|3377.4|3371.4|3377.9|3371.9|3377.4|3371.4|2
1656406650000|2022-06-28 08:57:30|3378.4|3372.4|3379.9|3373.9|3379.9|3373.9|3378.4|3372.4|4
1656406660000|2022-06-28 08:57:40|3380.5|3374.5|3381.6|3375.6|3381.6|3375.6|3380.5|3374.5|5
1656406670000|2022-06-28 08:57:50|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656406730000|2022-06-28 08:58:50|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.4|3375.4|3
1656406750000|2022-06-28 08:59:10|3381.4|3375.4|3381.6|3375.6|3381.6|3375.6|3381.4|3375.4|2
1656406790000|2022-06-28 08:59:50|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656406800000|2022-06-28 09:00:00|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656406830000|2022-06-28 09:00:30|3382.1|3376.1|3382.4|3376.4|3382.9|3376.9|3382.1|3376.1|4
1656406840000|2022-06-28 09:00:40|3382.1|3376.1|3381.4|3375.4|3382.1|3376.1|3381.1|3375.1|3
1656406860000|2022-06-28 09:01:00|3381.6|3375.6|3383.4|3377.4|3383.4|3377.4|3381.4|3375.4|3
1656406870000|2022-06-28 09:01:10|3383.1|3377.1|3382.4|3376.4|3383.1|3377.1|3381.9|3375.9|4
1656406880000|2022-06-28 09:01:20|3382.6|3376.6|3382.4|3376.4|3382.6|3376.6|3382.1|3376.1|4
1656406920000|2022-06-28 09:02:00|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|1
1656406930000|2022-06-28 09:02:10|3383.4|3377.4|3384.1|3378.1|3384.1|3378.1|3383.4|3377.4|2
1656406940000|2022-06-28 09:02:20|3384.4|3378.4|3385.9|3379.9|3385.9|3379.9|3384.4|3378.4|3
1656406950000|2022-06-28 09:02:30|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656407010000|2022-06-28 09:03:30|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656407030000|2022-06-28 09:03:50|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656407040000|2022-06-28 09:04:00|3385.9|3379.9|3385.6|3379.6|3386.1|3380.1|3385.6|3379.6|3
1656407090000|2022-06-28 09:04:50|3385.4|3379.4|3384.4|3378.4|3385.4|3379.4|3384.4|3378.4|2
1656407100000|2022-06-28 09:05:00|3384.1|3378.1|3382.1|3376.1|3384.1|3378.1|3382.1|3376.1|7
1656407110000|2022-06-28 09:05:10|3381.9|3375.9|3381.9|3375.9|3382.1|3376.1|3381.4|3375.4|6
1656407120000|2022-06-28 09:05:20|3382.9|3376.9|3384.1|3378.1|3384.1|3378.1|3382.9|3376.9|2
1656407140000|2022-06-28 09:05:40|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3382.9|3376.9|5
1656407150000|2022-06-28 09:05:50|3384.1|3378.1|3384.4|3378.4|3384.4|3378.4|3384.1|3378.1|2
1656407160000|2022-06-28 09:06:00|3384.1|3378.1|3384.6|3378.6|3384.6|3378.6|3383.6|3377.6|4
1656407170000|2022-06-28 09:06:10|3386.1|3380.1|3386.3|3380.3|3386.3|3380.3|3386.1|3380.1|2
1656407180000|2022-06-28 09:06:20|3386|3380|3386.4|3380.4|3386.6|3380.6|3386|3380|5
1656407190000|2022-06-28 09:06:30|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656407200000|2022-06-28 09:06:40|3385.6|3379.6|3385.1|3379.1|3385.6|3379.6|3384.9|3378.9|3
1656407210000|2022-06-28 09:06:50|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|1
1656407220000|2022-06-28 09:07:00|3384.4|3378.4|3384.6|3378.6|3384.6|3378.6|3384.1|3378.1|3
1656407260000|2022-06-28 09:07:40|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656407270000|2022-06-28 09:07:50|3384.4|3378.4|3384.1|3378.1|3384.9|3378.9|3383.9|3377.9|8
1656407280000|2022-06-28 09:08:00|3383.9|3377.9|3383.1|3377.1|3383.9|3377.9|3382.9|3376.9|4
1656407310000|2022-06-28 09:08:30|3382.9|3376.9|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|2
1656407320000|2022-06-28 09:08:40|3382.9|3376.9|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|2
1656407330000|2022-06-28 09:08:50|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656407340000|2022-06-28 09:09:00|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656407360000|2022-06-28 09:09:20|3382.9|3376.9|3384.6|3378.6|3384.9|3378.9|3382.9|3376.9|3
1656407380000|2022-06-28 09:09:40|3385.6|3379.6|3385.4|3379.4|3385.6|3379.6|3385.1|3379.1|3
1656407400000|2022-06-28 09:10:00|3385.1|3379.1|3384.9|3378.9|3385.1|3379.1|3384.1|3378.1|4
1656407410000|2022-06-28 09:10:10|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|1
1656407420000|2022-06-28 09:10:20|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3383.9|3377.9|5
1656407430000|2022-06-28 09:10:30|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656407440000|2022-06-28 09:10:40|3383.6|3377.6|3385.5|3379.5|3385.5|3379.5|3383.4|3377.4|4
1656407460000|2022-06-28 09:11:00|3385.9|3379.9|3385.6|3379.6|3385.9|3379.9|3385.6|3379.6|2
1656407470000|2022-06-28 09:11:10|3385.9|3379.9|3384.1|3378.1|3385.9|3379.9|3384.1|3378.1|5
1656407480000|2022-06-28 09:11:20|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.1|3378.1|5
1656407490000|2022-06-28 09:11:30|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656407500000|2022-06-28 09:11:40|3385.4|3379.4|3386.4|3380.4|3386.4|3380.4|3385.4|3379.4|2
1656407510000|2022-06-28 09:11:50|3386.1|3380.1|3385.9|3379.9|3386.1|3380.1|3385.9|3379.9|2
1656407520000|2022-06-28 09:12:00|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656407560000|2022-06-28 09:12:40|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|1
1656407580000|2022-06-28 09:13:00|3385.4|3379.4|3384.4|3378.4|3385.4|3379.4|3384.4|3378.4|2
1656407610000|2022-06-28 09:13:30|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656407620000|2022-06-28 09:13:40|3383.9|3377.9|3384.1|3378.1|3384.1|3378.1|3383.9|3377.9|2
1656407640000|2022-06-28 09:14:00|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656407650000|2022-06-28 09:14:10|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656407670000|2022-06-28 09:14:30|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656407680000|2022-06-28 09:14:40|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656407700000|2022-06-28 09:15:00|3383.9|3377.9|3383.4|3377.4|3383.9|3377.9|3383.4|3377.4|3
1656407710000|2022-06-28 09:15:10|3383.6|3377.6|3382.4|3376.4|3383.6|3377.6|3382.4|3376.4|3
1656407720000|2022-06-28 09:15:20|3382.1|3376.1|3381.6|3375.6|3382.1|3376.1|3381.6|3375.6|5
1656407730000|2022-06-28 09:15:30|3381.4|3375.4|3381.6|3375.6|3381.6|3375.6|3381.4|3375.4|2
1656407740000|2022-06-28 09:15:40|3381.4|3375.4|3380.9|3374.9|3381.4|3375.4|3380.9|3374.9|3
1656407750000|2022-06-28 09:15:50|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.4|3374.4|2
1656407760000|2022-06-28 09:16:00|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|1
1656407770000|2022-06-28 09:16:10|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|1
1656407800000|2022-06-28 09:16:40|3379.6|3373.6|3379.1|3373.1|3379.6|3373.6|3378.9|3372.9|5
1656407810000|2022-06-28 09:16:50|3378.9|3372.9|3378.9|3372.9|3379.1|3373.1|3378.9|3372.9|3
1656407820000|2022-06-28 09:17:00|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.4|3372.4|4
1656407830000|2022-06-28 09:17:10|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|4
1656407860000|2022-06-28 09:17:40|3378.1|3372.1|3378.6|3372.6|3378.9|3372.9|3378.1|3372.1|3
1656407870000|2022-06-28 09:17:50|3378.4|3372.4|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|2
1656407920000|2022-06-28 09:18:40|3378.4|3372.4|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|2
1656407970000|2022-06-28 09:19:30|3378.9|3372.9|3381.1|3375.1|3381.1|3375.1|3378.9|3372.9|3
1656407980000|2022-06-28 09:19:40|3381.4|3375.4|3380.6|3374.6|3381.4|3375.4|3380.6|3374.6|3
1656407990000|2022-06-28 09:19:50|3381.1|3375.1|3382.1|3376.1|3382.6|3376.6|3380.6|3374.6|6
1656408000000|2022-06-28 09:20:00|3382.4|3376.4|3383.1|3377.1|3383.1|3377.1|3382.1|3376.1|6
1656408020000|2022-06-28 09:20:20|3382.9|3376.9|3383.6|3377.6|3383.6|3377.6|3382.9|3376.9|3
1656408030000|2022-06-28 09:20:30|3384.1|3378.1|3383.9|3377.9|3384.1|3378.1|3383.9|3377.9|2
1656408040000|2022-06-28 09:20:40|3384.1|3378.1|3384.6|3378.6|3384.6|3378.6|3384.1|3378.1|2
1656408080000|2022-06-28 09:21:20|3384.9|3378.9|3384.1|3378.1|3384.9|3378.9|3384.1|3378.1|4
1656408090000|2022-06-28 09:21:30|3384.4|3378.4|3384.9|3378.9|3384.9|3378.9|3384.4|3378.4|2
1656408120000|2022-06-28 09:22:00|3384.6|3378.6|3384.9|3378.9|3384.9|3378.9|3384.4|3378.4|4
1656408160000|2022-06-28 09:22:40|3384.6|3378.6|3384.4|3378.4|3384.6|3378.6|3384.4|3378.4|2
1656408200000|2022-06-28 09:23:20|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656408220000|2022-06-28 09:23:40|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656408240000|2022-06-28 09:24:00|3383.6|3377.6|3383.4|3377.4|3383.6|3377.6|3382.6|3376.6|6
1656408290000|2022-06-28 09:24:50|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656408340000|2022-06-28 09:25:40|3383.9|3377.9|3385.4|3379.4|3385.4|3379.4|3383.9|3377.9|2
1656408350000|2022-06-28 09:25:50|3385.6|3379.6|3386.1|3380.1|3386.1|3380.1|3385.6|3379.6|2
1656408360000|2022-06-28 09:26:00|3386.4|3380.4|3386.6|3380.6|3386.6|3380.6|3386.4|3380.4|2
1656408390000|2022-06-28 09:26:30|3386.9|3380.9|3389.1|3383.1|3389.1|3383.1|3386.9|3380.9|2
1656408400000|2022-06-28 09:26:40|3388.4|3382.4|3388.6|3382.6|3388.6|3382.6|3388.4|3382.4|2
1656408410000|2022-06-28 09:26:50|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|1
1656408420000|2022-06-28 09:27:00|3388.1|3382.1|3387.4|3381.4|3388.1|3382.1|3387.4|3381.4|3
1656408430000|2022-06-28 09:27:10|3387.6|3381.6|3387.4|3381.4|3387.6|3381.6|3387.4|3381.4|2
1656408440000|2022-06-28 09:27:20|3386.9|3380.9|3388.1|3382.1|3388.1|3382.1|3386.9|3380.9|6
1656408450000|2022-06-28 09:27:30|3387.9|3381.9|3387.9|3381.9|3388.1|3382.1|3387.9|3381.9|3
1656408460000|2022-06-28 09:27:40|3388.1|3382.1|3388.6|3382.6|3388.6|3382.6|3388.1|3382.1|3
1656408470000|2022-06-28 09:27:50|3388.9|3382.9|3388.6|3382.6|3389.1|3383.1|3388.6|3382.6|4
1656408480000|2022-06-28 09:28:00|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|3388.4|3382.4|1
1656408490000|2022-06-28 09:28:10|3388.6|3382.6|3388.6|3382.6|3388.6|3382.6|3388.6|3382.6|1
1656408500000|2022-06-28 09:28:20|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|1
1656408510000|2022-06-28 09:28:30|3388.6|3382.6|3389.9|3383.9|3390.1|3384.1|3388.1|3382.1|5
1656408520000|2022-06-28 09:28:40|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|1
1656408530000|2022-06-28 09:28:50|3389.1|3383.1|3388.9|3382.9|3389.1|3383.1|3388.9|3382.9|2
1656408540000|2022-06-28 09:29:00|3390.1|3384.1|3389.6|3383.6|3390.1|3384.1|3389.6|3383.6|3
1656408550000|2022-06-28 09:29:10|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|1
1656408560000|2022-06-28 09:29:20|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|1
1656408570000|2022-06-28 09:29:30|3389.9|3383.9|3389.6|3383.6|3389.9|3383.9|3389.6|3383.6|4
1656408580000|2022-06-28 09:29:40|3389.9|3383.9|3389.1|3383.1|3389.9|3383.9|3388.9|3382.9|4
1656408600000|2022-06-28 09:30:00|3388.9|3382.9|3388.4|3382.4|3388.9|3382.9|3388.4|3382.4|6
1656408610000|2022-06-28 09:30:10|3388.1|3382.1|3388.4|3382.4|3388.4|3382.4|3388.1|3382.1|2
1656408620000|2022-06-28 09:30:20|3388.1|3382.1|3387.9|3381.9|3388.1|3382.1|3387.9|3381.9|2
1656408630000|2022-06-28 09:30:30|3388.1|3382.1|3387.4|3381.4|3388.1|3382.1|3387.4|3381.4|3
1656408640000|2022-06-28 09:30:40|3388.6|3382.6|3388.1|3382.1|3388.6|3382.6|3388.1|3382.1|3
1656408650000|2022-06-28 09:30:50|3387.9|3381.9|3387.6|3381.6|3387.9|3381.9|3387.6|3381.6|2
1656408660000|2022-06-28 09:31:00|3387.4|3381.4|3384.4|3378.4|3387.4|3381.4|3384.4|3378.4|6
1656408670000|2022-06-28 09:31:10|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3383.9|3377.9|3
1656408680000|2022-06-28 09:31:20|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656408690000|2022-06-28 09:31:30|3384.6|3378.6|3384.1|3378.1|3384.6|3378.6|3384.1|3378.1|3
1656408710000|2022-06-28 09:31:50|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656408720000|2022-06-28 09:32:00|3384.6|3378.6|3386.4|3380.4|3386.4|3380.4|3384.6|3378.6|2
1656408730000|2022-06-28 09:32:10|3386.9|3380.9|3387.1|3381.1|3387.1|3381.1|3386.9|3380.9|2
1656408740000|2022-06-28 09:32:20|3387.9|3381.9|3387.9|3381.9|3388.6|3382.6|3387.4|3381.4|8
1656408750000|2022-06-28 09:32:30|3388.1|3382.1|3387.9|3381.9|3388.6|3382.6|3387.9|3381.9|4
1656408760000|2022-06-28 09:32:40|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|1
1656408770000|2022-06-28 09:32:50|3387.9|3381.9|3387.1|3381.1|3387.9|3381.9|3387.1|3381.1|3
1656408780000|2022-06-28 09:33:00|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.4|3380.4|3
1656408790000|2022-06-28 09:33:10|3386.4|3380.4|3385.1|3379.1|3386.4|3380.4|3385.1|3379.1|3
1656408800000|2022-06-28 09:33:20|3385.4|3379.4|3385.6|3379.6|3385.6|3379.6|3385.1|3379.1|4
1656408810000|2022-06-28 09:33:30|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656408820000|2022-06-28 09:33:40|3385.6|3379.6|3385.9|3379.9|3385.9|3379.9|3385.6|3379.6|2
1656408830000|2022-06-28 09:33:50|3386.1|3380.1|3386.6|3380.6|3386.6|3380.6|3386.1|3380.1|2
1656408860000|2022-06-28 09:34:20|3386.4|3380.4|3386.6|3380.6|3386.6|3380.6|3386.4|3380.4|2
1656408900000|2022-06-28 09:35:00|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|1
1656408930000|2022-06-28 09:35:30|3387.1|3381.1|3387.1|3381.1|3387.1|3381.1|3387.1|3381.1|1
1656408960000|2022-06-28 09:36:00|3387.6|3381.6|3389.6|3383.6|3389.6|3383.6|3387.6|3381.6|3
1656408970000|2022-06-28 09:36:10|3389.4|3383.4|3389.6|3383.6|3389.6|3383.6|3389.1|3383.1|4
1656409000000|2022-06-28 09:36:40|3389.9|3383.9|3389.9|3383.9|3389.9|3383.9|3389.9|3383.9|1
1656409120000|2022-06-28 09:38:40|3390.4|3384.4|3390.1|3384.1|3390.4|3384.4|3390.1|3384.1|2
1656409130000|2022-06-28 09:38:50|3390.4|3384.4|3391.4|3385.4|3391.6|3385.6|3390.4|3384.4|3
1656409140000|2022-06-28 09:39:00|3391.1|3385.1|3391.9|3385.9|3391.9|3385.9|3391.1|3385.1|4
1656409170000|2022-06-28 09:39:30|3392.6|3386.6|3391.9|3385.9|3392.6|3386.6|3391.9|3385.9|2
1656409200000|2022-06-28 09:40:00|3392.1|3386.1|3392.4|3386.4|3392.4|3386.4|3392.1|3386.1|2
1656409220000|2022-06-28 09:40:20|3392.9|3386.9|3393.1|3387.1|3393.1|3387.1|3392.9|3386.9|2
1656409230000|2022-06-28 09:40:30|3392.9|3386.9|3392.6|3386.6|3392.9|3386.9|3392.6|3386.6|2
1656409260000|2022-06-28 09:41:00|3392.9|3386.9|3392.9|3386.9|3392.9|3386.9|3392.9|3386.9|1
1656409270000|2022-06-28 09:41:10|3393.1|3387.1|3393.9|3387.9|3393.9|3387.9|3393.1|3387.1|2
1656409280000|2022-06-28 09:41:20|3394.8|3388.8|3395.6|3389.6|3395.6|3389.6|3394.8|3388.8|4
1656409320000|2022-06-28 09:42:00|3395.9|3389.9|3396.1|3390.1|3396.1|3390.1|3395.9|3389.9|2
1656409330000|2022-06-28 09:42:10|3395.9|3389.9|3396.4|3390.4|3396.4|3390.4|3395.6|3389.6|3
1656409360000|2022-06-28 09:42:40|3396.1|3390.1|3396.1|3390.1|3396.1|3390.1|3396.1|3390.1|1
1656409370000|2022-06-28 09:42:50|3395.1|3389.1|3394.9|3388.9|3395.1|3389.1|3394.9|3388.9|6
1656409380000|2022-06-28 09:43:00|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|1
1656409390000|2022-06-28 09:43:10|3394.9|3388.9|3394.6|3388.6|3395.4|3389.4|3394.6|3388.6|4
1656409400000|2022-06-28 09:43:20|3394.9|3388.9|3395.9|3389.9|3395.9|3389.9|3394.9|3388.9|2
1656409410000|2022-06-28 09:43:30|3395.6|3389.6|3395.6|3389.6|3395.6|3389.6|3394.9|3388.9|3
1656409430000|2022-06-28 09:43:50|3395.1|3389.1|3394.6|3388.6|3395.1|3389.1|3394.6|3388.6|2
1656409440000|2022-06-28 09:44:00|3394.4|3388.4|3394.6|3388.6|3394.6|3388.6|3394.4|3388.4|2
1656409450000|2022-06-28 09:44:10|3394.9|3388.9|3395.4|3389.4|3395.4|3389.4|3394.9|3388.9|2
1656409470000|2022-06-28 09:44:30|3395.1|3389.1|3393.4|3387.4|3395.1|3389.1|3393.4|3387.4|2
1656409480000|2022-06-28 09:44:40|3393.6|3387.6|3392.6|3386.6|3393.6|3387.6|3392.6|3386.6|5
1656409500000|2022-06-28 09:45:00|3392.9|3386.9|3393.1|3387.1|3393.1|3387.1|3392.9|3386.9|4
1656409570000|2022-06-28 09:46:10|3392.9|3386.9|3392.6|3386.6|3392.9|3386.9|3392.6|3386.6|2
1656409580000|2022-06-28 09:46:20|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|3392.4|3386.4|1
1656409590000|2022-06-28 09:46:30|3392.6|3386.6|3392.6|3386.6|3392.9|3386.9|3392.6|3386.6|3
1656409600000|2022-06-28 09:46:40|3392.9|3386.9|3393.1|3387.1|3393.1|3387.1|3392.9|3386.9|2
1656409660000|2022-06-28 09:47:40|3392.6|3386.6|3393.1|3387.1|3393.1|3387.1|3392.6|3386.6|2
1656409690000|2022-06-28 09:48:10|3393.9|3387.9|3396.4|3390.4|3396.4|3390.4|3393.9|3387.9|7
1656409700000|2022-06-28 09:48:20|3396.1|3390.1|3395.9|3389.9|3396.1|3390.1|3395.9|3389.9|2
1656409710000|2022-06-28 09:48:30|3395.6|3389.6|3394.9|3388.9|3395.6|3389.6|3394.9|3388.9|2
1656409730000|2022-06-28 09:48:50|3395.1|3389.1|3394.6|3388.6|3395.4|3389.4|3394.6|3388.6|4
1656409740000|2022-06-28 09:49:00|3394.9|3388.9|3395.1|3389.1|3395.1|3389.1|3394.9|3388.9|2
1656409750000|2022-06-28 09:49:10|3394.9|3388.9|3394.9|3388.9|3394.9|3388.9|3394.6|3388.6|3
1656409760000|2022-06-28 09:49:20|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|1
1656409770000|2022-06-28 09:49:30|3394.4|3388.4|3394.1|3388.1|3394.4|3388.4|3394.1|3388.1|4
1656409780000|2022-06-28 09:49:40|3394.4|3388.4|3394.4|3388.4|3394.4|3388.4|3394.4|3388.4|1
1656409790000|2022-06-28 09:49:50|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|1
1656409800000|2022-06-28 09:50:00|3394.4|3388.4|3394.1|3388.1|3394.4|3388.4|3394.1|3388.1|2
1656409820000|2022-06-28 09:50:20|3393.9|3387.9|3393.4|3387.4|3393.9|3387.9|3393.4|3387.4|3
1656409830000|2022-06-28 09:50:30|3393.6|3387.6|3393.9|3387.9|3393.9|3387.9|3393.6|3387.6|2
1656409840000|2022-06-28 09:50:40|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|1
1656409860000|2022-06-28 09:51:00|3393.4|3387.4|3393.4|3387.4|3393.4|3387.4|3393.1|3387.1|3
1656409870000|2022-06-28 09:51:10|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|1
1656409900000|2022-06-28 09:51:40|3392.9|3386.9|3392.9|3386.9|3392.9|3386.9|3392.9|3386.9|1
1656409910000|2022-06-28 09:51:50|3392.4|3386.4|3391.4|3385.4|3392.4|3386.4|3391.4|3385.4|2
1656409920000|2022-06-28 09:52:00|3391.1|3385.1|3391.1|3385.1|3391.1|3385.1|3390.9|3384.9|3
1656410000000|2022-06-28 09:53:20|3390.9|3384.9|3390.9|3384.9|3390.9|3384.9|3390.9|3384.9|1
1656410010000|2022-06-28 09:53:30|3390.6|3384.6|3390.1|3384.1|3390.6|3384.6|3390.1|3384.1|2
1656410040000|2022-06-28 09:54:00|3389.9|3383.9|3389.1|3383.1|3389.9|3383.9|3389.1|3383.1|4
1656410060000|2022-06-28 09:54:20|3389.4|3383.4|3389.4|3383.4|3389.4|3383.4|3389.4|3383.4|1
1656410070000|2022-06-28 09:54:30|3389.1|3383.1|3388.1|3382.1|3389.1|3383.1|3387.4|3381.4|5
1656410120000|2022-06-28 09:55:20|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|1
1656410150000|2022-06-28 09:55:50|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|1
1656410160000|2022-06-28 09:56:00|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|1
1656410170000|2022-06-28 09:56:10|3388.1|3382.1|3388.4|3382.4|3388.4|3382.4|3388.1|3382.1|2
1656410180000|2022-06-28 09:56:20|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|3388.1|3382.1|1
1656410220000|2022-06-28 09:57:00|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|3387.6|3381.6|3
1656410230000|2022-06-28 09:57:10|3387.6|3381.6|3386.9|3380.9|3387.6|3381.6|3386.9|3380.9|2
1656410290000|2022-06-28 09:58:10|3387.1|3381.1|3386.9|3380.9|3387.1|3381.1|3386.9|3380.9|2
1656410460000|2022-06-28 10:01:00|3385.6|3379.6|3385.6|3379.6|3385.9|3379.9|3385.6|3379.6|3
1656410470000|2022-06-28 10:01:10|3384.4|3378.4|3384.1|3378.1|3384.6|3378.6|3384.1|3378.1|4
1656410490000|2022-06-28 10:01:30|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|1
1656410560000|2022-06-28 10:02:40|3383.6|3377.6|3383.9|3377.9|3383.9|3377.9|3383.4|3377.4|5
1656410570000|2022-06-28 10:02:50|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656410590000|2022-06-28 10:03:10|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|1
1656410600000|2022-06-28 10:03:20|3383.1|3377.1|3383.4|3377.4|3383.4|3377.4|3383.1|3377.1|2
1656410620000|2022-06-28 10:03:40|3383.6|3377.6|3385.4|3379.4|3385.4|3379.4|3383.6|3377.6|2
1656410630000|2022-06-28 10:03:50|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656410640000|2022-06-28 10:04:00|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656410650000|2022-06-28 10:04:10|3385.1|3379.1|3384.9|3378.9|3385.1|3379.1|3384.6|3378.6|4
1656410680000|2022-06-28 10:04:40|3384.6|3378.6|3384.4|3378.4|3384.6|3378.6|3384.4|3378.4|2
1656410690000|2022-06-28 10:04:50|3384.6|3378.6|3384.9|3378.9|3385.1|3379.1|3383.9|3377.9|7
1656410700000|2022-06-28 10:05:00|3385.1|3379.1|3385.9|3379.9|3385.9|3379.9|3385.1|3379.1|6
1656410710000|2022-06-28 10:05:10|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656410720000|2022-06-28 10:05:20|3385.9|3379.9|3385.6|3379.6|3385.9|3379.9|3385.6|3379.6|2
1656410740000|2022-06-28 10:05:40|3385.4|3379.4|3384.9|3378.9|3385.4|3379.4|3384.9|3378.9|2
1656410750000|2022-06-28 10:05:50|3384.6|3378.6|3384.4|3378.4|3384.9|3378.9|3384.4|3378.4|12
1656410760000|2022-06-28 10:06:00|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|1
1656410770000|2022-06-28 10:06:10|3384.9|3378.9|3383.4|3377.4|3384.9|3378.9|3383.1|3377.1|5
1656410780000|2022-06-28 10:06:20|3384.1|3378.1|3381.4|3375.4|3384.1|3378.1|3381.4|3375.4|4
1656410790000|2022-06-28 10:06:30|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656410800000|2022-06-28 10:06:40|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|3381.1|3375.1|3
1656410810000|2022-06-28 10:06:50|3381.1|3375.1|3378.4|3372.4|3381.4|3375.4|3378.4|3372.4|11
1656410820000|2022-06-28 10:07:00|3378.1|3372.1|3377.1|3371.1|3378.4|3372.4|3377.1|3371.1|5
1656410840000|2022-06-28 10:07:20|3377.4|3371.4|3378.9|3372.9|3378.9|3372.9|3377.4|3371.4|2
1656410850000|2022-06-28 10:07:30|3379.6|3373.6|3379.4|3373.4|3379.6|3373.6|3379.4|3373.4|2
1656410860000|2022-06-28 10:07:40|3379.1|3373.1|3378.1|3372.1|3379.1|3373.1|3378.1|3372.1|4
1656410870000|2022-06-28 10:07:50|3377.9|3371.9|3378.4|3372.4|3378.4|3372.4|3377.9|3371.9|2
1656410880000|2022-06-28 10:08:00|3378.6|3372.6|3379.9|3373.9|3380.1|3374.1|3378.6|3372.6|3
1656410890000|2022-06-28 10:08:10|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|1
1656410900000|2022-06-28 10:08:20|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|1
1656410920000|2022-06-28 10:08:40|3379.6|3373.6|3378.9|3372.9|3379.6|3373.6|3378.9|3372.9|4
1656410940000|2022-06-28 10:09:00|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.4|3372.4|2
1656410960000|2022-06-28 10:09:20|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3377.9|3371.9|3
1656410970000|2022-06-28 10:09:30|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656410990000|2022-06-28 10:09:50|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|2
1656411000000|2022-06-28 10:10:00|3378.1|3372.1|3377.6|3371.6|3378.1|3372.1|3377.6|3371.6|3
1656411010000|2022-06-28 10:10:10|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656411020000|2022-06-28 10:10:20|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656411040000|2022-06-28 10:10:40|3377.9|3371.9|3377.6|3371.6|3377.9|3371.9|3377.6|3371.6|2
1656411060000|2022-06-28 10:11:00|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656411070000|2022-06-28 10:11:10|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656411080000|2022-06-28 10:11:20|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3377.9|3371.9|4
1656411090000|2022-06-28 10:11:30|3377.9|3371.9|3377.6|3371.6|3377.9|3371.9|3377.6|3371.6|2
1656411100000|2022-06-28 10:11:40|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|1
1656411110000|2022-06-28 10:11:50|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656411120000|2022-06-28 10:12:00|3378.4|3372.4|3377.9|3371.9|3379.1|3373.1|3377.9|3371.9|6
1656411130000|2022-06-28 10:12:10|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|1
1656411140000|2022-06-28 10:12:20|3377.9|3371.9|3377.4|3371.4|3377.9|3371.9|3377.4|3371.4|2
1656411160000|2022-06-28 10:12:40|3377.9|3371.9|3379.1|3373.1|3379.1|3373.1|3377.9|3371.9|3
1656411170000|2022-06-28 10:12:50|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656411180000|2022-06-28 10:13:00|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656411190000|2022-06-28 10:13:10|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656411210000|2022-06-28 10:13:30|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656411220000|2022-06-28 10:13:40|3378.1|3372.1|3379.4|3373.4|3379.4|3373.4|3378.1|3372.1|3
1656411230000|2022-06-28 10:13:50|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656411240000|2022-06-28 10:14:00|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656411250000|2022-06-28 10:14:10|3379.6|3373.6|3379.6|3373.6|3379.9|3373.9|3379.6|3373.6|3
1656411260000|2022-06-28 10:14:20|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656411270000|2022-06-28 10:14:30|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656411280000|2022-06-28 10:14:40|3378.6|3372.6|3378.1|3372.1|3378.6|3372.6|3378.1|3372.1|2
1656411290000|2022-06-28 10:14:50|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656411310000|2022-06-28 10:15:10|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656411330000|2022-06-28 10:15:30|3376.9|3370.9|3377.1|3371.1|3377.1|3371.1|3376.9|3370.9|2
1656411340000|2022-06-28 10:15:40|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656411360000|2022-06-28 10:16:00|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656411390000|2022-06-28 10:16:30|3375.9|3369.9|3377.9|3371.9|3377.9|3371.9|3375.9|3369.9|4
1656411400000|2022-06-28 10:16:40|3378.1|3372.1|3378.9|3372.9|3378.9|3372.9|3378.1|3372.1|3
1656411410000|2022-06-28 10:16:50|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656411430000|2022-06-28 10:17:10|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3378.6|3372.6|2
1656411440000|2022-06-28 10:17:20|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656411450000|2022-06-28 10:17:30|3378.1|3372.1|3377.1|3371.1|3378.1|3372.1|3377.1|3371.1|3
1656411470000|2022-06-28 10:17:50|3376.9|3370.9|3376.6|3370.6|3376.9|3370.9|3376.6|3370.6|2
1656411480000|2022-06-28 10:18:00|3376.9|3370.9|3377.1|3371.1|3377.1|3371.1|3376.9|3370.9|2
1656411490000|2022-06-28 10:18:10|3376.9|3370.9|3376.9|3370.9|3376.9|3370.9|3376.9|3370.9|1
1656411500000|2022-06-28 10:18:20|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656411570000|2022-06-28 10:19:30|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656411580000|2022-06-28 10:19:40|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656411630000|2022-06-28 10:20:30|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656411690000|2022-06-28 10:21:30|3376.4|3370.4|3375.6|3369.6|3376.4|3370.4|3375.6|3369.6|2
1656411700000|2022-06-28 10:21:40|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656411720000|2022-06-28 10:22:00|3374.9|3368.9|3373.1|3367.1|3374.9|3368.9|3373.1|3367.1|3
1656411740000|2022-06-28 10:22:20|3373.6|3367.6|3373.9|3367.9|3373.9|3367.9|3373.6|3367.6|2
1656411750000|2022-06-28 10:22:30|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656411760000|2022-06-28 10:22:40|3373.9|3367.9|3373.6|3367.6|3373.9|3367.9|3373.6|3367.6|4
1656411770000|2022-06-28 10:22:50|3373.4|3367.4|3373.1|3367.1|3373.4|3367.4|3373.1|3367.1|2
1656411780000|2022-06-28 10:23:00|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|1
1656411800000|2022-06-28 10:23:20|3374.4|3368.4|3373.4|3367.4|3374.4|3368.4|3373.4|3367.4|4
1656411810000|2022-06-28 10:23:30|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|1
1656411820000|2022-06-28 10:23:40|3371.9|3365.9|3371.6|3365.6|3371.9|3365.9|3371.6|3365.6|2
1656411840000|2022-06-28 10:24:00|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656411870000|2022-06-28 10:24:30|3370.9|3364.9|3370.9|3364.9|3370.9|3364.9|3370.9|3364.9|1
1656411880000|2022-06-28 10:24:40|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|3371.4|3365.4|1
1656411900000|2022-06-28 10:25:00|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656411910000|2022-06-28 10:25:10|3371.4|3365.4|3371.1|3365.1|3371.4|3365.4|3371.1|3365.1|2
1656411920000|2022-06-28 10:25:20|3370.1|3364.1|3368.3|3362.3|3370.1|3364.1|3368.3|3362.3|2
1656411930000|2022-06-28 10:25:30|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656411950000|2022-06-28 10:25:50|3365.9|3359.9|3363.4|3357.4|3365.9|3359.9|3363.4|3357.4|8
1656411960000|2022-06-28 10:26:00|3363.1|3357.1|3363.4|3357.4|3363.4|3357.4|3363.1|3357.1|2
1656411970000|2022-06-28 10:26:10|3363.1|3357.1|3362.1|3356.1|3363.1|3357.1|3362.1|3356.1|5
1656411980000|2022-06-28 10:26:20|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|1
1656411990000|2022-06-28 10:26:30|3362.1|3356.1|3361.6|3355.6|3362.1|3356.1|3361.6|3355.6|3
1656412010000|2022-06-28 10:26:50|3361.4|3355.4|3360.9|3354.9|3361.4|3355.4|3360.9|3354.9|2
1656412020000|2022-06-28 10:27:00|3360.6|3354.6|3360.4|3354.4|3360.6|3354.6|3360.4|3354.4|2
1656412030000|2022-06-28 10:27:10|3360.9|3354.9|3361.6|3355.6|3361.6|3355.6|3360.9|3354.9|2
1656412040000|2022-06-28 10:27:20|3361.9|3355.9|3364.6|3358.6|3364.6|3358.6|3361.9|3355.9|2
1656412050000|2022-06-28 10:27:30|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3363.9|3357.9|3
1656412070000|2022-06-28 10:27:50|3363.9|3357.9|3363.6|3357.6|3363.9|3357.9|3363.6|3357.6|4
1656412080000|2022-06-28 10:28:00|3365.5|3359.5|3365.9|3359.9|3366|3360|3365.5|3359.5|4
1656412090000|2022-06-28 10:28:10|3366.1|3360.1|3367.6|3361.6|3367.6|3361.6|3366.1|3360.1|5
1656412100000|2022-06-28 10:28:20|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656412120000|2022-06-28 10:28:40|3367.1|3361.1|3366.6|3360.6|3367.1|3361.1|3366.6|3360.6|2
1656412160000|2022-06-28 10:29:20|3366.1|3360.1|3363.6|3357.6|3366.1|3360.1|3363.6|3357.6|4
1656412170000|2022-06-28 10:29:30|3363.4|3357.4|3361.9|3355.9|3363.4|3357.4|3361.9|3355.9|4
1656412180000|2022-06-28 10:29:40|3362.1|3356.1|3362.4|3356.4|3362.4|3356.4|3361.9|3355.9|4
1656412190000|2022-06-28 10:29:50|3363.6|3357.6|3364.6|3358.6|3364.6|3358.6|3363.6|3357.6|2
1656412210000|2022-06-28 10:30:10|3364.9|3358.9|3366.1|3360.1|3366.1|3360.1|3364.9|3358.9|2
1656412270000|2022-06-28 10:31:10|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656412300000|2022-06-28 10:31:40|3366.9|3360.9|3367.1|3361.1|3367.1|3361.1|3366.9|3360.9|2
1656412320000|2022-06-28 10:32:00|3367.6|3361.6|3371.4|3365.4|3371.4|3365.4|3367.6|3361.6|6
1656412330000|2022-06-28 10:32:10|3370.4|3364.4|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|2
1656412350000|2022-06-28 10:32:30|3370.9|3364.9|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|3
1656412370000|2022-06-28 10:32:50|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656412380000|2022-06-28 10:33:00|3371.1|3365.1|3371.1|3365.1|3371.4|3365.4|3371.1|3365.1|3
1656412390000|2022-06-28 10:33:10|3370.1|3364.1|3369.1|3363.1|3370.1|3364.1|3369.1|3363.1|3
1656412400000|2022-06-28 10:33:20|3369.9|3363.9|3371.6|3365.6|3371.6|3365.6|3369.9|3363.9|5
1656412420000|2022-06-28 10:33:40|3370.4|3364.4|3371.4|3365.4|3371.6|3365.6|3370.4|3364.4|7
1656412440000|2022-06-28 10:34:00|3370.4|3364.4|3368.4|3362.4|3370.4|3364.4|3368.1|3362.1|6
1656412470000|2022-06-28 10:34:30|3368.6|3362.6|3368.9|3362.9|3368.9|3362.9|3368.6|3362.6|2
1656412490000|2022-06-28 10:34:50|3368.6|3362.6|3368.1|3362.1|3368.6|3362.6|3367.9|3361.9|4
1656412500000|2022-06-28 10:35:00|3368.4|3362.4|3368.1|3362.1|3368.4|3362.4|3367.9|3361.9|3
1656412510000|2022-06-28 10:35:10|3367.9|3361.9|3367.9|3361.9|3367.9|3361.9|3367.9|3361.9|1
1656412530000|2022-06-28 10:35:30|3367.6|3361.6|3366.4|3360.4|3367.6|3361.6|3366.4|3360.4|3
1656412560000|2022-06-28 10:36:00|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656412590000|2022-06-28 10:36:30|3365.9|3359.9|3366.1|3360.1|3366.1|3360.1|3365.9|3359.9|2
1656412610000|2022-06-28 10:36:50|3365.4|3359.4|3366.1|3360.1|3366.1|3360.1|3365.4|3359.4|2
1656412620000|2022-06-28 10:37:00|3365.4|3359.4|3362.4|3356.4|3365.4|3359.4|3362.4|3356.4|6
1656412630000|2022-06-28 10:37:10|3362.1|3356.1|3361.6|3355.6|3362.1|3356.1|3361.1|3355.1|6
1656412640000|2022-06-28 10:37:20|3361.9|3355.9|3361.9|3355.9|3362.6|3356.6|3361.9|3355.9|5
1656412660000|2022-06-28 10:37:40|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.4|3355.4|3
1656412670000|2022-06-28 10:37:50|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|1
1656412680000|2022-06-28 10:38:00|3361.6|3355.6|3360.1|3354.1|3361.6|3355.6|3359.9|3353.9|6
1656412690000|2022-06-28 10:38:10|3360.4|3354.4|3360.9|3354.9|3361.4|3355.4|3360.4|3354.4|8
1656412700000|2022-06-28 10:38:20|3360.6|3354.6|3360.9|3354.9|3360.9|3354.9|3360.6|3354.6|2
1656412720000|2022-06-28 10:38:40|3360.6|3354.6|3360.9|3354.9|3360.9|3354.9|3360.6|3354.6|2
1656412730000|2022-06-28 10:38:50|3361.1|3355.1|3361.6|3355.6|3362.1|3356.1|3361.1|3355.1|4
1656412740000|2022-06-28 10:39:00|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656412760000|2022-06-28 10:39:20|3362.1|3356.1|3364.9|3358.9|3364.9|3358.9|3362.1|3356.1|4
1656412770000|2022-06-28 10:39:30|3365.1|3359.1|3365.6|3359.6|3365.6|3359.6|3365.1|3359.1|3
1656412780000|2022-06-28 10:39:40|3365.4|3359.4|3366.9|3360.9|3367.1|3361.1|3365.4|3359.4|7
1656412800000|2022-06-28 10:40:00|3366.6|3360.6|3363.4|3357.4|3366.6|3360.6|3363.4|3357.4|11
1656412810000|2022-06-28 10:40:10|3363.1|3357.1|3363.1|3357.1|3363.6|3357.6|3362.9|3356.9|6
1656412820000|2022-06-28 10:40:20|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656412850000|2022-06-28 10:40:50|3363.9|3357.9|3364.4|3358.4|3364.4|3358.4|3363.9|3357.9|3
1656412860000|2022-06-28 10:41:00|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656412920000|2022-06-28 10:42:00|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3365.1|3359.1|2
1656412930000|2022-06-28 10:42:10|3365.6|3359.6|3366.4|3360.4|3366.4|3360.4|3365.6|3359.6|4
1656412940000|2022-06-28 10:42:20|3366.6|3360.6|3364.1|3358.1|3366.9|3360.9|3364.1|3358.1|3
1656412960000|2022-06-28 10:42:40|3364.6|3358.6|3365.4|3359.4|3365.4|3359.4|3364.6|3358.6|2
1656412980000|2022-06-28 10:43:00|3365.1|3359.1|3365.9|3359.9|3366.1|3360.1|3365.1|3359.1|4
1656412990000|2022-06-28 10:43:10|3366.1|3360.1|3365.1|3359.1|3366.1|3360.1|3365.1|3359.1|3
1656413160000|2022-06-28 10:46:00|3364.9|3358.9|3363.6|3357.6|3364.9|3358.9|3363.6|3357.6|3
1656413170000|2022-06-28 10:46:10|3363.9|3357.9|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|5
1656413180000|2022-06-28 10:46:20|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656413190000|2022-06-28 10:46:30|3362.9|3356.9|3362.6|3356.6|3362.9|3356.9|3362.6|3356.6|2
1656413220000|2022-06-28 10:47:00|3363.4|3357.4|3363.9|3357.9|3363.9|3357.9|3363.4|3357.4|2
1656413230000|2022-06-28 10:47:10|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656413240000|2022-06-28 10:47:20|3363.9|3357.9|3363.6|3357.6|3363.9|3357.9|3363.6|3357.6|2
1656413250000|2022-06-28 10:47:30|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656413260000|2022-06-28 10:47:40|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656413270000|2022-06-28 10:47:50|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|2
1656413300000|2022-06-28 10:48:20|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656413310000|2022-06-28 10:48:30|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|2
1656413320000|2022-06-28 10:48:40|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.6|3357.6|3
1656413330000|2022-06-28 10:48:50|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656413360000|2022-06-28 10:49:20|3364.6|3358.6|3364.9|3358.9|3365.1|3359.1|3364.6|3358.6|3
1656413380000|2022-06-28 10:49:40|3364.6|3358.6|3364.9|3358.9|3364.9|3358.9|3364.4|3358.4|4
1656413390000|2022-06-28 10:49:50|3365.1|3359.1|3365.6|3359.6|3366.1|3360.1|3365.1|3359.1|4
1656413400000|2022-06-28 10:50:00|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656413410000|2022-06-28 10:50:10|3366.4|3360.4|3366.6|3360.6|3366.9|3360.9|3366.1|3360.1|8
1656413420000|2022-06-28 10:50:20|3366.9|3360.9|3367.1|3361.1|3367.1|3361.1|3366.9|3360.9|2
1656413430000|2022-06-28 10:50:30|3367.4|3361.4|3368.1|3362.1|3368.1|3362.1|3367.4|3361.4|3
1656413440000|2022-06-28 10:50:40|3368.4|3362.4|3367.1|3361.1|3368.6|3362.6|3367.1|3361.1|5
1656413460000|2022-06-28 10:51:00|3366.9|3360.9|3365.4|3359.4|3366.9|3360.9|3365.4|3359.4|4
1656413470000|2022-06-28 10:51:10|3365.6|3359.6|3366.4|3360.4|3366.4|3360.4|3365.6|3359.6|4
1656413480000|2022-06-28 10:51:20|3366.1|3360.1|3366.6|3360.6|3366.6|3360.6|3366.1|3360.1|3
1656413490000|2022-06-28 10:51:30|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.1|3360.1|3
1656413510000|2022-06-28 10:51:50|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|1
1656413520000|2022-06-28 10:52:00|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|1
1656413530000|2022-06-28 10:52:10|3366.4|3360.4|3365.6|3359.6|3366.4|3360.4|3365.6|3359.6|2
1656413540000|2022-06-28 10:52:20|3365.4|3359.4|3365.4|3359.4|3365.6|3359.6|3365.1|3359.1|4
1656413550000|2022-06-28 10:52:30|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|1
1656413560000|2022-06-28 10:52:40|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656413570000|2022-06-28 10:52:50|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|1
1656413620000|2022-06-28 10:53:40|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656413630000|2022-06-28 10:53:50|3365.6|3359.6|3366.4|3360.4|3366.4|3360.4|3365.6|3359.6|3
1656413640000|2022-06-28 10:54:00|3366.1|3360.1|3365.6|3359.6|3366.1|3360.1|3365.6|3359.6|2
1656413650000|2022-06-28 10:54:10|3365.4|3359.4|3365.1|3359.1|3365.4|3359.4|3364.9|3358.9|4
1656413670000|2022-06-28 10:54:30|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656413680000|2022-06-28 10:54:40|3365.6|3359.6|3365.1|3359.1|3365.6|3359.6|3365.1|3359.1|2
1656413690000|2022-06-28 10:54:50|3365.6|3359.6|3372|3366|3372|3366|3365.6|3359.6|11
1656413700000|2022-06-28 10:55:00|3371.8|3365.8|3372|3366|3372|3366|3371.8|3365.8|2
1656413710000|2022-06-28 10:55:10|3372.4|3366.4|3372.5|3366.5|3372.5|3366.5|3372.4|3366.4|2
1656413720000|2022-06-28 10:55:20|3372.3|3366.3|3372.3|3366.3|3372.3|3366.3|3372.3|3366.3|1
1656413730000|2022-06-28 10:55:30|3372.4|3366.4|3372.4|3366.4|3372.4|3366.4|3372.4|3366.4|1
1656413740000|2022-06-28 10:55:40|3372.6|3366.6|3372.3|3366.3|3372.6|3366.6|3372.3|3366.3|3
1656413750000|2022-06-28 10:55:50|3372.6|3366.6|3371.6|3365.6|3372.6|3366.6|3371.3|3365.3|9
1656413760000|2022-06-28 10:56:00|3372|3366|3371.6|3365.6|3372|3366|3371.6|3365.6|3
1656413770000|2022-06-28 10:56:10|3371.1|3365.1|3371.4|3365.4|3371.6|3365.6|3371.1|3365.1|6
1656413780000|2022-06-28 10:56:20|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656413790000|2022-06-28 10:56:30|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3371.1|3365.1|2
1656413800000|2022-06-28 10:56:40|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3371.1|3365.1|4
1656413810000|2022-06-28 10:56:50|3371.6|3365.6|3371.4|3365.4|3371.6|3365.6|3371.4|3365.4|4
1656413820000|2022-06-28 10:57:00|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|3371.6|3365.6|1
1656413840000|2022-06-28 10:57:20|3371.9|3365.9|3371.9|3365.9|3371.9|3365.9|3371.6|3365.6|3
1656413860000|2022-06-28 10:57:40|3372.1|3366.1|3371.9|3365.9|3372.1|3366.1|3371.9|3365.9|2
1656413870000|2022-06-28 10:57:50|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|1
1656413880000|2022-06-28 10:58:00|3373.4|3367.4|3373.6|3367.6|3373.6|3367.6|3373.4|3367.4|2
1656413900000|2022-06-28 10:58:20|3373.9|3367.9|3375.4|3369.4|3375.9|3369.9|3373.9|3367.9|7
1656413910000|2022-06-28 10:58:30|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|1
1656413920000|2022-06-28 10:58:40|3375.4|3369.4|3376.1|3370.1|3376.1|3370.1|3375.4|3369.4|2
1656413930000|2022-06-28 10:58:50|3375.6|3369.6|3379.1|3373.1|3379.1|3373.1|3375.6|3369.6|5
1656413940000|2022-06-28 10:59:00|3379.6|3373.6|3379.9|3373.9|3380.1|3374.1|3379.6|3373.6|9
1656413950000|2022-06-28 10:59:10|3379.6|3373.6|3379.9|3373.9|3380.6|3374.6|3379.6|3373.6|10
1656413960000|2022-06-28 10:59:20|3379.4|3373.4|3378.6|3372.6|3379.4|3373.4|3378.6|3372.6|3
1656413970000|2022-06-28 10:59:30|3378.4|3372.4|3377.9|3371.9|3378.4|3372.4|3377.4|3371.4|5
1656413980000|2022-06-28 10:59:40|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656413990000|2022-06-28 10:59:50|3378.6|3372.6|3377.9|3371.9|3378.6|3372.6|3377.9|3371.9|3
1656414000000|2022-06-28 11:00:00|3378.4|3372.4|3378.6|3372.6|3378.9|3372.9|3378.4|3372.4|4
1656414010000|2022-06-28 11:00:10|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656414060000|2022-06-28 11:01:00|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.4|3372.4|2
1656414090000|2022-06-28 11:01:30|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656414100000|2022-06-28 11:01:40|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656414110000|2022-06-28 11:01:50|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656414140000|2022-06-28 11:02:20|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656414170000|2022-06-28 11:02:50|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3378.6|3372.6|2
1656414200000|2022-06-28 11:03:20|3378.4|3372.4|3374.6|3368.6|3378.4|3372.4|3374.6|3368.6|3
1656414230000|2022-06-28 11:03:50|3375.1|3369.1|3376.6|3370.6|3376.6|3370.6|3375.1|3369.1|3
1656414240000|2022-06-28 11:04:00|3375.6|3369.6|3376.1|3370.1|3376.1|3370.1|3375.6|3369.6|2
1656414260000|2022-06-28 11:04:20|3375.9|3369.9|3375.1|3369.1|3375.9|3369.9|3375.1|3369.1|3
1656414270000|2022-06-28 11:04:30|3374.9|3368.9|3375.1|3369.1|3375.1|3369.1|3374.9|3368.9|2
1656414360000|2022-06-28 11:06:00|3375.4|3369.4|3376.4|3370.4|3376.4|3370.4|3375.4|3369.4|2
1656414460000|2022-06-28 11:07:40|3376.6|3370.6|3375.1|3369.1|3376.6|3370.6|3374.9|3368.9|4
1656414470000|2022-06-28 11:07:50|3375.4|3369.4|3374.9|3368.9|3375.9|3369.9|3374.9|3368.9|4
1656414480000|2022-06-28 11:08:00|3375.1|3369.1|3375.9|3369.9|3375.9|3369.9|3375.1|3369.1|2
1656414500000|2022-06-28 11:08:20|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656414520000|2022-06-28 11:08:40|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656414530000|2022-06-28 11:08:50|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656414540000|2022-06-28 11:09:00|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3376.1|3370.1|2
1656414560000|2022-06-28 11:09:20|3376.4|3370.4|3377.1|3371.1|3377.4|3371.4|3376.4|3370.4|3
1656414570000|2022-06-28 11:09:30|3377.4|3371.4|3376.6|3370.6|3377.4|3371.4|3376.6|3370.6|3
1656414590000|2022-06-28 11:09:50|3376.4|3370.4|3376.9|3370.9|3376.9|3370.9|3376.4|3370.4|2
1656414600000|2022-06-28 11:10:00|3376.6|3370.6|3374.6|3368.6|3376.6|3370.6|3374.6|3368.6|5
1656414610000|2022-06-28 11:10:10|3373.9|3367.9|3374.6|3368.6|3374.6|3368.6|3373.9|3367.9|2
1656414620000|2022-06-28 11:10:20|3374.9|3368.9|3375.1|3369.1|3375.4|3369.4|3374.9|3368.9|4
1656414630000|2022-06-28 11:10:30|3374.9|3368.9|3375.4|3369.4|3375.4|3369.4|3374.1|3368.1|5
1656414640000|2022-06-28 11:10:40|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656414660000|2022-06-28 11:11:00|3376.1|3370.1|3376.9|3370.9|3377.1|3371.1|3375.6|3369.6|5
1656414670000|2022-06-28 11:11:10|3377.1|3371.1|3376.9|3370.9|3377.1|3371.1|3376.9|3370.9|2
1656414680000|2022-06-28 11:11:20|3376.6|3370.6|3375.9|3369.9|3376.6|3370.6|3375.9|3369.9|4
1656414690000|2022-06-28 11:11:30|3375.6|3369.6|3376.9|3370.9|3376.9|3370.9|3375.6|3369.6|2
1656414700000|2022-06-28 11:11:40|3377.1|3371.1|3376.4|3370.4|3377.1|3371.1|3376.4|3370.4|5
1656414710000|2022-06-28 11:11:50|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656414720000|2022-06-28 11:12:00|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656414730000|2022-06-28 11:12:10|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3375.6|3369.6|4
1656414740000|2022-06-28 11:12:20|3376.4|3370.4|3377.6|3371.6|3377.6|3371.6|3376.4|3370.4|3
1656414750000|2022-06-28 11:12:30|3377.4|3371.4|3377.6|3371.6|3377.6|3371.6|3377.4|3371.4|2
1656414760000|2022-06-28 11:12:40|3377.1|3371.1|3376.6|3370.6|3377.6|3371.6|3376.6|3370.6|4
1656414770000|2022-06-28 11:12:50|3377.4|3371.4|3378.1|3372.1|3378.1|3372.1|3377.4|3371.4|4
1656414780000|2022-06-28 11:13:00|3377.9|3371.9|3377.4|3371.4|3377.9|3371.9|3377.4|3371.4|3
1656414790000|2022-06-28 11:13:10|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656414810000|2022-06-28 11:13:30|3377.6|3371.6|3378.1|3372.1|3378.1|3372.1|3376.9|3370.9|4
1656414820000|2022-06-28 11:13:40|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656414830000|2022-06-28 11:13:50|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656414840000|2022-06-28 11:14:00|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656414860000|2022-06-28 11:14:20|3376.9|3370.9|3375.6|3369.6|3376.9|3370.9|3375.6|3369.6|3
1656414870000|2022-06-28 11:14:30|3375.4|3369.4|3374.9|3368.9|3375.4|3369.4|3374.6|3368.6|3
1656414890000|2022-06-28 11:14:50|3375.1|3369.1|3375.1|3369.1|3375.6|3369.6|3375.1|3369.1|3
1656414910000|2022-06-28 11:15:10|3375.4|3369.4|3376.4|3370.4|3376.6|3370.6|3375.1|3369.1|6
1656414920000|2022-06-28 11:15:20|3376.1|3370.1|3376.6|3370.6|3376.6|3370.6|3375.6|3369.6|10
1656414930000|2022-06-28 11:15:30|3377.1|3371.1|3376.6|3370.6|3377.1|3371.1|3376.6|3370.6|3
1656414940000|2022-06-28 11:15:40|3377.1|3371.1|3376.6|3370.6|3377.1|3371.1|3376.6|3370.6|2
1656414950000|2022-06-28 11:15:50|3376.9|3370.9|3378.1|3372.1|3378.1|3372.1|3376.9|3370.9|4
1656414970000|2022-06-28 11:16:10|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656414990000|2022-06-28 11:16:30|3378.4|3372.4|3377.6|3371.6|3378.6|3372.6|3377.6|3371.6|4
1656415000000|2022-06-28 11:16:40|3377.9|3371.9|3378.1|3372.1|3378.1|3372.1|3377.9|3371.9|2
1656415010000|2022-06-28 11:16:50|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656415020000|2022-06-28 11:17:00|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656415030000|2022-06-28 11:17:10|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|3378.1|3372.1|1
1656415040000|2022-06-28 11:17:20|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656415050000|2022-06-28 11:17:30|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3378.1|3372.1|2
1656415060000|2022-06-28 11:17:40|3378.1|3372.1|3377.4|3371.4|3378.1|3372.1|3377.4|3371.4|3
1656415070000|2022-06-28 11:17:50|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656415090000|2022-06-28 11:18:10|3377.9|3371.9|3378.4|3372.4|3378.4|3372.4|3377.9|3371.9|2
1656415100000|2022-06-28 11:18:20|3378.6|3372.6|3379.1|3373.1|3379.1|3373.1|3378.6|3372.6|4
1656415110000|2022-06-28 11:18:30|3378.9|3372.9|3378.9|3372.9|3379.1|3373.1|3378.9|3372.9|5
1656415120000|2022-06-28 11:18:40|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656415130000|2022-06-28 11:18:50|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656415140000|2022-06-28 11:19:00|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|3
1656415150000|2022-06-28 11:19:10|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656415170000|2022-06-28 11:19:30|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656415220000|2022-06-28 11:20:20|3378.4|3372.4|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|2
1656415270000|2022-06-28 11:21:10|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656415290000|2022-06-28 11:21:30|3378.6|3372.6|3379.1|3373.1|3379.4|3373.4|3378.6|3372.6|4
1656415300000|2022-06-28 11:21:40|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656415330000|2022-06-28 11:22:10|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656415350000|2022-06-28 11:22:30|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656415370000|2022-06-28 11:22:50|3378.6|3372.6|3378.9|3372.9|3378.9|3372.9|3378.6|3372.6|2
1656415390000|2022-06-28 11:23:10|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3378.9|3372.9|3
1656415400000|2022-06-28 11:23:20|3379.4|3373.4|3378.9|3372.9|3379.6|3373.6|3378.9|3372.9|3
1656415420000|2022-06-28 11:23:40|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656415440000|2022-06-28 11:24:00|3379.6|3373.6|3380.6|3374.6|3380.6|3374.6|3379.6|3373.6|2
1656415450000|2022-06-28 11:24:10|3380.4|3374.4|3380.1|3374.1|3380.4|3374.4|3380.1|3374.1|2
1656415460000|2022-06-28 11:24:20|3380.4|3374.4|3380.4|3374.4|3380.4|3374.4|3380.4|3374.4|1
1656415480000|2022-06-28 11:24:40|3380.6|3374.6|3382.9|3376.9|3383.1|3377.1|3380.4|3374.4|7
1656415490000|2022-06-28 11:24:50|3383.1|3377.1|3383.9|3377.9|3383.9|3377.9|3382.9|3376.9|5
1656415500000|2022-06-28 11:25:00|3384.1|3378.1|3384.6|3378.6|3384.6|3378.6|3384.1|3378.1|3
1656415510000|2022-06-28 11:25:10|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656415520000|2022-06-28 11:25:20|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656415550000|2022-06-28 11:25:50|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|1
1656415560000|2022-06-28 11:26:00|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656415590000|2022-06-28 11:26:30|3384.1|3378.1|3383.1|3377.1|3384.1|3378.1|3382.9|3376.9|6
1656415600000|2022-06-28 11:26:40|3382.9|3376.9|3383.6|3377.6|3383.9|3377.9|3382.9|3376.9|4
1656415610000|2022-06-28 11:26:50|3382.9|3376.9|3383.9|3377.9|3383.9|3377.9|3382.9|3376.9|4
1656415620000|2022-06-28 11:27:00|3384.1|3378.1|3383.9|3377.9|3384.1|3378.1|3383.4|3377.4|5
1656415630000|2022-06-28 11:27:10|3383.6|3377.6|3383.4|3377.4|3383.9|3377.9|3383.4|3377.4|4
1656415640000|2022-06-28 11:27:20|3383.6|3377.6|3382.4|3376.4|3383.9|3377.9|3382.4|3376.4|5
1656415650000|2022-06-28 11:27:30|3382.1|3376.1|3381.6|3375.6|3382.1|3376.1|3381.6|3375.6|2
1656415660000|2022-06-28 11:27:40|3381.4|3375.4|3381.4|3375.4|3381.6|3375.6|3381.4|3375.4|3
1656415740000|2022-06-28 11:29:00|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656415750000|2022-06-28 11:29:10|3381.9|3375.9|3381.6|3375.6|3381.9|3375.9|3381.6|3375.6|2
1656415800000|2022-06-28 11:30:00|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|1
1656415820000|2022-06-28 11:30:20|3381.9|3375.9|3382.6|3376.6|3382.6|3376.6|3381.9|3375.9|2
1656415830000|2022-06-28 11:30:30|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|1
1656415840000|2022-06-28 11:30:40|3381.9|3375.9|3381.6|3375.6|3381.9|3375.9|3381.6|3375.6|2
1656415850000|2022-06-28 11:30:50|3381.1|3375.1|3380.6|3374.6|3381.1|3375.1|3380.1|3374.1|6
1656415860000|2022-06-28 11:31:00|3381.4|3375.4|3382.4|3376.4|3382.4|3376.4|3381.4|3375.4|3
1656415880000|2022-06-28 11:31:20|3382.1|3376.1|3381.6|3375.6|3382.4|3376.4|3381.6|3375.6|6
1656415900000|2022-06-28 11:31:40|3381.9|3375.9|3382.4|3376.4|3382.4|3376.4|3381.9|3375.9|2
1656415910000|2022-06-28 11:31:50|3382.6|3376.6|3382.9|3376.9|3382.9|3376.9|3382.1|3376.1|4
1656415920000|2022-06-28 11:32:00|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|1
1656415960000|2022-06-28 11:32:40|3383.6|3377.6|3384.9|3378.9|3384.9|3378.9|3383.6|3377.6|4
1656415970000|2022-06-28 11:32:50|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|3384.4|3378.4|3
1656415980000|2022-06-28 11:33:00|3384.9|3378.9|3385.9|3379.9|3385.9|3379.9|3384.1|3378.1|3
1656415990000|2022-06-28 11:33:10|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656416000000|2022-06-28 11:33:20|3386.6|3380.6|3385.9|3379.9|3386.6|3380.6|3385.9|3379.9|5
1656416010000|2022-06-28 11:33:30|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|3386.1|3380.1|1
1656416020000|2022-06-28 11:33:40|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656416030000|2022-06-28 11:33:50|3386.6|3380.6|3388.1|3382.1|3388.1|3382.1|3386.6|3380.6|2
1656416040000|2022-06-28 11:34:00|3388.4|3382.4|3387.9|3381.9|3388.6|3382.6|3387.6|3381.6|5
1656416050000|2022-06-28 11:34:10|3388.6|3382.6|3387.9|3381.9|3388.6|3382.6|3387.9|3381.9|2
1656416080000|2022-06-28 11:34:40|3389.1|3383.1|3384.9|3378.9|3389.6|3383.6|3384.9|3378.9|8
1656416090000|2022-06-28 11:34:50|3385.1|3379.1|3385.9|3379.9|3385.9|3379.9|3385.1|3379.1|3
1656416100000|2022-06-28 11:35:00|3386.1|3380.1|3386.1|3380.1|3387.4|3381.4|3385.6|3379.6|4
1656416160000|2022-06-28 11:36:00|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656416170000|2022-06-28 11:36:10|3386.6|3380.6|3387.6|3381.6|3387.6|3381.6|3386.6|3380.6|3
1656416180000|2022-06-28 11:36:20|3388.1|3382.1|3386.9|3380.9|3388.6|3382.6|3386.9|3380.9|5
1656416200000|2022-06-28 11:36:40|3386.6|3380.6|3385.9|3379.9|3386.6|3380.6|3385.9|3379.9|2
1656416210000|2022-06-28 11:36:50|3384.6|3378.6|3386.6|3380.6|3386.6|3380.6|3384.6|3378.6|4
1656416230000|2022-06-28 11:37:10|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|1
1656416240000|2022-06-28 11:37:20|3387.1|3381.1|3387.1|3381.1|3387.1|3381.1|3387.1|3381.1|1
1656416300000|2022-06-28 11:38:20|3386.9|3380.9|3385.6|3379.6|3386.9|3380.9|3385.6|3379.6|2
1656416310000|2022-06-28 11:38:30|3385.4|3379.4|3384.6|3378.6|3385.4|3379.4|3384.6|3378.6|2
1656416320000|2022-06-28 11:38:40|3384.1|3378.1|3383.1|3377.1|3384.1|3378.1|3383.1|3377.1|5
1656416330000|2022-06-28 11:38:50|3383.4|3377.4|3383.6|3377.6|3383.6|3377.6|3383.4|3377.4|2
1656416340000|2022-06-28 11:39:00|3383.4|3377.4|3385.6|3379.6|3385.6|3379.6|3383.4|3377.4|3
1656416370000|2022-06-28 11:39:30|3385.4|3379.4|3385.1|3379.1|3385.4|3379.4|3384.9|3378.9|4
1656416380000|2022-06-28 11:39:40|3384.9|3378.9|3384.6|3378.6|3384.9|3378.9|3384.6|3378.6|2
1656416400000|2022-06-28 11:40:00|3384.4|3378.4|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|2
1656416410000|2022-06-28 11:40:10|3383.9|3377.9|3383.9|3377.9|3383.9|3377.9|3382.6|3376.6|4
1656416430000|2022-06-28 11:40:30|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656416440000|2022-06-28 11:40:40|3384.1|3378.1|3383.9|3377.9|3384.1|3378.1|3383.9|3377.9|2
1656416460000|2022-06-28 11:41:00|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3383.1|3377.1|3
1656416480000|2022-06-28 11:41:20|3383.6|3377.6|3384.1|3378.1|3384.6|3378.6|3383.6|3377.6|4
1656416490000|2022-06-28 11:41:30|3385.1|3379.1|3382.9|3376.9|3385.1|3379.1|3382.9|3376.9|7
1656416500000|2022-06-28 11:41:40|3381.9|3375.9|3382.1|3376.1|3382.1|3376.1|3381.9|3375.9|2
1656416510000|2022-06-28 11:41:50|3381.4|3375.4|3382.9|3376.9|3382.9|3376.9|3381.4|3375.4|2
1656416530000|2022-06-28 11:42:10|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|1
1656416540000|2022-06-28 11:42:20|3383.4|3377.4|3384.4|3378.4|3384.4|3378.4|3383.4|3377.4|4
1656416550000|2022-06-28 11:42:30|3384.1|3378.1|3384.4|3378.4|3384.4|3378.4|3384.1|3378.1|2
1656416580000|2022-06-28 11:43:00|3384.1|3378.1|3381.6|3375.6|3384.1|3378.1|3381.6|3375.6|7
1656416610000|2022-06-28 11:43:30|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656416620000|2022-06-28 11:43:40|3380.9|3374.9|3378.1|3372.1|3380.9|3374.9|3378.1|3372.1|4
1656416630000|2022-06-28 11:43:50|3378.9|3372.9|3378.4|3372.4|3378.9|3372.9|3378.4|3372.4|2
1656416640000|2022-06-28 11:44:00|3378.6|3372.6|3376.6|3370.6|3380.4|3374.4|3376|3370|7
1656416650000|2022-06-28 11:44:10|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|1
1656416660000|2022-06-28 11:44:20|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656416700000|2022-06-28 11:45:00|3376.4|3370.4|3377.1|3371.1|3377.1|3371.1|3376.4|3370.4|3
1656416710000|2022-06-28 11:45:10|3378.1|3372.1|3377.6|3371.6|3378.1|3372.1|3377.6|3371.6|2
1656416720000|2022-06-28 11:45:20|3378.9|3372.9|3377.6|3371.6|3378.9|3372.9|3377.6|3371.6|2
1656416730000|2022-06-28 11:45:30|3377.4|3371.4|3375.9|3369.9|3377.4|3371.4|3375.9|3369.9|5
1656416740000|2022-06-28 11:45:40|3376.1|3370.1|3375.9|3369.9|3376.1|3370.1|3375.6|3369.6|4
1656416750000|2022-06-28 11:45:50|3374.9|3368.9|3375.9|3369.9|3375.9|3369.9|3374.9|3368.9|2
1656416760000|2022-06-28 11:46:00|3375.6|3369.6|3375.4|3369.4|3375.6|3369.6|3375.4|3369.4|2
1656416780000|2022-06-28 11:46:20|3375.9|3369.9|3375.9|3369.9|3376.1|3370.1|3375.9|3369.9|3
1656416790000|2022-06-28 11:46:30|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|1
1656416800000|2022-06-28 11:46:40|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|1
1656416840000|2022-06-28 11:47:20|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|1
1656416850000|2022-06-28 11:47:30|3375.4|3369.4|3374.9|3368.9|3375.6|3369.6|3374.9|3368.9|4
1656416860000|2022-06-28 11:47:40|3374.1|3368.1|3372.4|3366.4|3374.1|3368.1|3372.4|3366.4|5
1656416870000|2022-06-28 11:47:50|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|1
1656416890000|2022-06-28 11:48:10|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|1
1656416900000|2022-06-28 11:48:20|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|3372.1|3366.1|1
1656416920000|2022-06-28 11:48:40|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|1
1656416940000|2022-06-28 11:49:00|3371.6|3365.6|3367.4|3361.4|3371.6|3365.6|3367.4|3361.4|15
1656416950000|2022-06-28 11:49:10|3367.1|3361.1|3365.1|3359.1|3367.6|3361.6|3364.9|3358.9|8
1656416960000|2022-06-28 11:49:20|3364.9|3358.9|3365.4|3359.4|3365.4|3359.4|3364.4|3358.4|5
1656416970000|2022-06-28 11:49:30|3365.6|3359.6|3366.1|3360.1|3366.1|3360.1|3365.6|3359.6|3
1656417000000|2022-06-28 11:50:00|3366.9|3360.9|3367.6|3361.6|3368.6|3362.6|3366.9|3360.9|6
1656417010000|2022-06-28 11:50:10|3366.9|3360.9|3366.6|3360.6|3367.6|3361.6|3365.4|3359.4|8
1656417020000|2022-06-28 11:50:20|3366.9|3360.9|3367.6|3361.6|3368.6|3362.6|3366.9|3360.9|4
1656417030000|2022-06-28 11:50:30|3367.9|3361.9|3366.4|3360.4|3367.9|3361.9|3366.4|3360.4|6
1656417040000|2022-06-28 11:50:40|3366.6|3360.6|3367.4|3361.4|3367.4|3361.4|3366.6|3360.6|3
1656417050000|2022-06-28 11:50:50|3367.9|3361.9|3369.1|3363.1|3369.1|3363.1|3367.9|3361.9|4
1656417060000|2022-06-28 11:51:00|3369.4|3363.4|3372.4|3366.4|3372.4|3366.4|3369.4|3363.4|4
1656417070000|2022-06-28 11:51:10|3371.9|3365.9|3374.4|3368.4|3374.4|3368.4|3371.9|3365.9|5
1656417080000|2022-06-28 11:51:20|3374.6|3368.6|3375.9|3369.9|3375.9|3369.9|3374.4|3368.4|6
1656417090000|2022-06-28 11:51:30|3375.6|3369.6|3375.9|3369.9|3375.9|3369.9|3375.4|3369.4|3
1656417100000|2022-06-28 11:51:40|3376.1|3370.1|3374.9|3368.9|3376.1|3370.1|3374.6|3368.6|5
1656417110000|2022-06-28 11:51:50|3375.1|3369.1|3374.4|3368.4|3375.4|3369.4|3374.1|3368.1|9
1656417120000|2022-06-28 11:52:00|3374.1|3368.1|3372.6|3366.6|3374.1|3368.1|3371.6|3365.6|5
1656417130000|2022-06-28 11:52:10|3372.4|3366.4|3373.4|3367.4|3373.4|3367.4|3372.4|3366.4|4
1656417140000|2022-06-28 11:52:20|3376|3370|3376.9|3370.9|3376.9|3370.9|3376|3370|3
1656417150000|2022-06-28 11:52:30|3376.8|3370.8|3378.8|3372.8|3378.9|3372.9|3376.8|3370.8|6
1656417160000|2022-06-28 11:52:40|3379.5|3373.5|3375.8|3369.8|3379.5|3373.5|3375.8|3369.8|6
1656417170000|2022-06-28 11:52:50|3377.1|3371.1|3376.4|3370.4|3377.1|3371.1|3376.4|3370.4|2
1656417180000|2022-06-28 11:53:00|3377.1|3371.1|3378.8|3372.8|3379|3373|3377.1|3371.1|4
1656417190000|2022-06-28 11:53:10|3379|3373|3379|3373|3379|3373|3379|3373|1
1656417200000|2022-06-28 11:53:20|3379.4|3373.4|3379.1|3373.1|3380.6|3374.6|3379.1|3373.1|4
1656417210000|2022-06-28 11:53:30|3379.4|3373.4|3380.1|3374.1|3380.1|3374.1|3379.4|3373.4|3
1656417220000|2022-06-28 11:53:40|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|3379.9|3373.9|1
1656417230000|2022-06-28 11:53:50|3379.4|3373.4|3381.6|3375.6|3381.6|3375.6|3379.1|3373.1|4
1656417240000|2022-06-28 11:54:00|3381.9|3375.9|3383.4|3377.4|3383.4|3377.4|3381.9|3375.9|6
1656417250000|2022-06-28 11:54:10|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|3383.1|3377.1|1
1656417260000|2022-06-28 11:54:20|3382.9|3376.9|3383.1|3377.1|3383.6|3377.6|3382.6|3376.6|4
1656417280000|2022-06-28 11:54:40|3383.4|3377.4|3386.6|3380.6|3386.6|3380.6|3383.4|3377.4|5
1656417290000|2022-06-28 11:54:50|3387.6|3381.6|3387.1|3381.1|3387.6|3381.6|3387.1|3381.1|2
1656417300000|2022-06-28 11:55:00|3386.6|3380.6|3385.6|3379.6|3386.6|3380.6|3385.6|3379.6|4
1656417310000|2022-06-28 11:55:10|3387.4|3381.4|3387.8|3381.8|3389.1|3383.1|3386.9|3380.9|13
1656417320000|2022-06-28 11:55:20|3386.8|3380.8|3387.1|3381.1|3387.1|3381.1|3386.8|3380.8|2
1656417330000|2022-06-28 11:55:30|3387.4|3381.4|3387.6|3381.6|3387.6|3381.6|3387.4|3381.4|4
1656417340000|2022-06-28 11:55:40|3387.9|3381.9|3388.4|3382.4|3388.4|3382.4|3387.9|3381.9|4
1656417350000|2022-06-28 11:55:50|3388.9|3382.9|3390.1|3384.1|3390.4|3384.4|3388.9|3382.9|6
1656417360000|2022-06-28 11:56:00|3389.9|3383.9|3389.6|3383.6|3389.9|3383.9|3389.6|3383.6|2
1656417390000|2022-06-28 11:56:30|3389.9|3383.9|3389.6|3383.6|3389.9|3383.9|3389.6|3383.6|2
1656417400000|2022-06-28 11:56:40|3389.4|3383.4|3389.4|3383.4|3389.4|3383.4|3389.4|3383.4|1
1656417410000|2022-06-28 11:56:50|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|1
1656417420000|2022-06-28 11:57:00|3389.4|3383.4|3388.9|3382.9|3389.4|3383.4|3388.9|3382.9|3
1656417440000|2022-06-28 11:57:20|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|3388.9|3382.9|3
1656417460000|2022-06-28 11:57:40|3388.9|3382.9|3388.9|3382.9|3388.9|3382.9|3388.9|3382.9|1
1656417480000|2022-06-28 11:58:00|3389.4|3383.4|3389.1|3383.1|3390.4|3384.4|3389.1|3383.1|7
1656417490000|2022-06-28 11:58:10|3389.4|3383.4|3389.1|3383.1|3389.4|3383.4|3389.1|3383.1|2
1656417500000|2022-06-28 11:58:20|3389.6|3383.6|3390.9|3384.9|3390.9|3384.9|3389.6|3383.6|2
1656417510000|2022-06-28 11:58:30|3390.6|3384.6|3391.6|3385.6|3391.6|3385.6|3390.4|3384.4|5
1656417530000|2022-06-28 11:58:50|3391.4|3385.4|3391.1|3385.1|3391.4|3385.4|3390.6|3384.6|9
1656417550000|2022-06-28 11:59:10|3390.9|3384.9|3389.4|3383.4|3390.9|3384.9|3389.4|3383.4|8
1656417560000|2022-06-28 11:59:20|3389.6|3383.6|3390.9|3384.9|3390.9|3384.9|3389.6|3383.6|4
1656417570000|2022-06-28 11:59:30|3390.6|3384.6|3390.6|3384.6|3390.6|3384.6|3390.1|3384.1|5
1656417580000|2022-06-28 11:59:40|3390.9|3384.9|3392.6|3386.6|3392.6|3386.6|3390.9|3384.9|4
1656417590000|2022-06-28 11:59:50|3392.9|3386.9|3393.4|3387.4|3393.4|3387.4|3392.4|3386.4|5
1656417600000|2022-06-28 12:00:00|3393.6|3387.6|3393.1|3387.1|3393.6|3387.6|3393.1|3387.1|3
1656417620000|2022-06-28 12:00:20|3392.9|3386.9|3393.1|3387.1|3393.1|3387.1|3392.9|3386.9|2
1656417630000|2022-06-28 12:00:30|3392.9|3386.9|3391.6|3385.6|3392.9|3386.9|3391.4|3385.4|5
1656417640000|2022-06-28 12:00:40|3391.1|3385.1|3392.1|3386.1|3392.1|3386.1|3391.1|3385.1|3
1656417660000|2022-06-28 12:01:00|3392.4|3386.4|3392.9|3386.9|3392.9|3386.9|3392.4|3386.4|2
1656417670000|2022-06-28 12:01:10|3392.6|3386.6|3392.6|3386.6|3392.6|3386.6|3392.6|3386.6|1
1656417680000|2022-06-28 12:01:20|3392.9|3386.9|3393.4|3387.4|3393.4|3387.4|3392.9|3386.9|3
1656417690000|2022-06-28 12:01:30|3395.9|3389.9|3395.9|3389.9|3396.6|3390.6|3395.6|3389.6|6
1656417720000|2022-06-28 12:02:00|3395.6|3389.6|3395.6|3389.6|3395.6|3389.6|3395.6|3389.6|1
1656417730000|2022-06-28 12:02:10|3395.9|3389.9|3395.9|3389.9|3395.9|3389.9|3395.9|3389.9|1
1656417740000|2022-06-28 12:02:20|3395.6|3389.6|3394.6|3388.6|3395.6|3389.6|3394.6|3388.6|2
1656417750000|2022-06-28 12:02:30|3394.4|3388.4|3390.9|3384.9|3394.4|3388.4|3390.9|3384.9|9
1656417760000|2022-06-28 12:02:40|3391.6|3385.6|3394.1|3388.1|3394.1|3388.1|3391.6|3385.6|3
1656417770000|2022-06-28 12:02:50|3394.4|3388.4|3394.1|3388.1|3394.4|3388.4|3394.1|3388.1|4
1656417780000|2022-06-28 12:03:00|3394.4|3388.4|3393.9|3387.9|3394.4|3388.4|3393.9|3387.9|2
1656417800000|2022-06-28 12:03:20|3394.1|3388.1|3395.4|3389.4|3395.4|3389.4|3394.1|3388.1|6
1656417830000|2022-06-28 12:03:50|3395.1|3389.1|3394.9|3388.9|3395.1|3389.1|3394.9|3388.9|2
1656417850000|2022-06-28 12:04:10|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|3394.6|3388.6|1
1656417860000|2022-06-28 12:04:20|3394.4|3388.4|3394.1|3388.1|3394.4|3388.4|3393.9|3387.9|3
1656417870000|2022-06-28 12:04:30|3393.9|3387.9|3392.6|3386.6|3393.9|3387.9|3392.6|3386.6|2
1656417880000|2022-06-28 12:04:40|3392.1|3386.1|3390.9|3384.9|3392.1|3386.1|3390.9|3384.9|3
1656417890000|2022-06-28 12:04:50|3390.4|3384.4|3390.1|3384.1|3390.4|3384.4|3389.1|3383.1|4
1656417900000|2022-06-28 12:05:00|3389.9|3383.9|3387.9|3381.9|3389.9|3383.9|3387.4|3381.4|8
1656417910000|2022-06-28 12:05:10|3388.4|3382.4|3389.9|3383.9|3389.9|3383.9|3387.9|3381.9|6
1656417920000|2022-06-28 12:05:20|3390.9|3384.9|3392.9|3386.9|3392.9|3386.9|3390.9|3384.9|8
1656417930000|2022-06-28 12:05:30|3393.1|3387.1|3392.9|3386.9|3393.1|3387.1|3392.9|3386.9|2
1656417940000|2022-06-28 12:05:40|3392.4|3386.4|3391.6|3385.6|3392.4|3386.4|3390.9|3384.9|3
1656417950000|2022-06-28 12:05:50|3391.4|3385.4|3388.6|3382.6|3391.4|3385.4|3388.6|3382.6|5
1656417960000|2022-06-28 12:06:00|3388.9|3382.9|3391.6|3385.6|3391.6|3385.6|3388.4|3382.4|7
1656417990000|2022-06-28 12:06:30|3391.9|3385.9|3392.1|3386.1|3392.1|3386.1|3391.9|3385.9|2
1656418000000|2022-06-28 12:06:40|3390.9|3384.9|3391.6|3385.6|3391.6|3385.6|3390.9|3384.9|2
1656418010000|2022-06-28 12:06:50|3391.4|3385.4|3391.1|3385.1|3391.4|3385.4|3391.1|3385.1|2
1656418020000|2022-06-28 12:07:00|3390.9|3384.9|3389.6|3383.6|3390.9|3384.9|3389.6|3383.6|2
1656418030000|2022-06-28 12:07:10|3389.4|3383.4|3389.1|3383.1|3389.4|3383.4|3389.1|3383.1|2
1656418050000|2022-06-28 12:07:30|3389.4|3383.4|3389.4|3383.4|3389.4|3383.4|3389.4|3383.4|1
1656418060000|2022-06-28 12:07:40|3389.6|3383.6|3389.9|3383.9|3389.9|3383.9|3389.6|3383.6|2
1656418070000|2022-06-28 12:07:50|3389.6|3383.6|3391.1|3385.1|3391.1|3385.1|3388.9|3382.9|4
1656418090000|2022-06-28 12:08:10|3391.9|3385.9|3392.6|3386.6|3392.6|3386.6|3391.9|3385.9|2
1656418100000|2022-06-28 12:08:20|3392.4|3386.4|3392.6|3386.6|3392.9|3386.9|3392.4|3386.4|4
1656418110000|2022-06-28 12:08:30|3392.4|3386.4|3391.1|3385.1|3392.4|3386.4|3391.1|3385.1|5
1656418120000|2022-06-28 12:08:40|3391.6|3385.6|3391.6|3385.6|3391.6|3385.6|3391.6|3385.6|1
1656418130000|2022-06-28 12:08:50|3391.4|3385.4|3390.6|3384.6|3391.4|3385.4|3390.6|3384.6|3
1656418140000|2022-06-28 12:09:00|3390.9|3384.9|3390.9|3384.9|3390.9|3384.9|3390.9|3384.9|1
1656418150000|2022-06-28 12:09:10|3391.1|3385.1|3391.4|3385.4|3391.4|3385.4|3391.1|3385.1|2
1656418160000|2022-06-28 12:09:20|3391.1|3385.1|3391.1|3385.1|3391.1|3385.1|3391.1|3385.1|1
1656418180000|2022-06-28 12:09:40|3390.9|3384.9|3390.9|3384.9|3390.9|3384.9|3390.9|3384.9|1
1656418190000|2022-06-28 12:09:50|3390.6|3384.6|3389.4|3383.4|3390.6|3384.6|3389.4|3383.4|3
1656418200000|2022-06-28 12:10:00|3389.6|3383.6|3389.1|3383.1|3390.4|3384.4|3388.9|3382.9|8
1656418210000|2022-06-28 12:10:10|3388.6|3382.6|3387.1|3381.1|3388.6|3382.6|3387.1|3381.1|2
1656418220000|2022-06-28 12:10:20|3386.9|3380.9|3387.4|3381.4|3387.4|3381.4|3386.6|3380.6|4
1656418230000|2022-06-28 12:10:30|3387.6|3381.6|3387.4|3381.4|3387.9|3381.9|3387.4|3381.4|4
1656418240000|2022-06-28 12:10:40|3387.6|3381.6|3387.1|3381.1|3387.6|3381.6|3387.1|3381.1|5
1656418250000|2022-06-28 12:10:50|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|1
1656418290000|2022-06-28 12:11:30|3386.6|3380.6|3387.1|3381.1|3387.1|3381.1|3386.6|3380.6|3
1656418300000|2022-06-28 12:11:40|3387.4|3381.4|3387.4|3381.4|3387.4|3381.4|3387.4|3381.4|1
1656418310000|2022-06-28 12:11:50|3387.1|3381.1|3387.1|3381.1|3387.1|3381.1|3387.1|3381.1|1
1656418330000|2022-06-28 12:12:10|3387.4|3381.4|3387.6|3381.6|3387.6|3381.6|3387.4|3381.4|2
1656418340000|2022-06-28 12:12:20|3387.9|3381.9|3387.6|3381.6|3388.1|3382.1|3387.6|3381.6|4
1656418350000|2022-06-28 12:12:30|3387.4|3381.4|3387.4|3381.4|3387.4|3381.4|3387.1|3381.1|3
1656418380000|2022-06-28 12:13:00|3387.1|3381.1|3384.6|3378.6|3387.1|3381.1|3384.6|3378.6|3
1656418390000|2022-06-28 12:13:10|3384.9|3378.9|3385.6|3379.6|3385.9|3379.9|3384.9|3378.9|7
1656418400000|2022-06-28 12:13:20|3385.9|3379.9|3387.6|3381.6|3387.6|3381.6|3385.9|3379.9|4
1656418410000|2022-06-28 12:13:30|3387.4|3381.4|3386.4|3380.4|3387.4|3381.4|3386.1|3380.1|6
1656418420000|2022-06-28 12:13:40|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|1
1656418440000|2022-06-28 12:14:00|3386.6|3380.6|3385.9|3379.9|3386.6|3380.6|3385.4|3379.4|4
1656418460000|2022-06-28 12:14:20|3385.6|3379.6|3385.4|3379.4|3385.6|3379.6|3385.4|3379.4|2
1656418470000|2022-06-28 12:14:30|3385.1|3379.1|3384.6|3378.6|3385.6|3379.6|3384.6|3378.6|5
1656418480000|2022-06-28 12:14:40|3384.9|3378.9|3385.6|3379.6|3385.6|3379.6|3384.9|3378.9|4
1656418490000|2022-06-28 12:14:50|3385.4|3379.4|3385.9|3379.9|3385.9|3379.9|3385.4|3379.4|2
1656418500000|2022-06-28 12:15:00|3386.1|3380.1|3386.4|3380.4|3386.9|3380.9|3386.1|3380.1|6
1656418510000|2022-06-28 12:15:10|3386.1|3380.1|3384.6|3378.6|3386.1|3380.1|3384.6|3378.6|3
1656418520000|2022-06-28 12:15:20|3384.9|3378.9|3384.6|3378.6|3385.1|3379.1|3384.6|3378.6|4
1656418530000|2022-06-28 12:15:30|3385.1|3379.1|3385.1|3379.1|3385.1|3379.1|3384.9|3378.9|3
1656418540000|2022-06-28 12:15:40|3384.9|3378.9|3385.9|3379.9|3385.9|3379.9|3384.9|3378.9|5
1656418550000|2022-06-28 12:15:50|3386.4|3380.4|3387.9|3381.9|3387.9|3381.9|3386.4|3380.4|7
1656418560000|2022-06-28 12:16:00|3388.4|3382.4|3389.1|3383.1|3389.1|3383.1|3388.4|3382.4|2
1656418570000|2022-06-28 12:16:10|3388.9|3382.9|3388.9|3382.9|3389.1|3383.1|3388.9|3382.9|3
1656418580000|2022-06-28 12:16:20|3388.1|3382.1|3387.6|3381.6|3388.1|3382.1|3387.6|3381.6|3
1656418590000|2022-06-28 12:16:30|3387.9|3381.9|3388.4|3382.4|3388.9|3382.9|3387.9|3381.9|5
1656418600000|2022-06-28 12:16:40|3388.6|3382.6|3388.6|3382.6|3388.6|3382.6|3388.6|3382.6|1
1656418610000|2022-06-28 12:16:50|3388.9|3382.9|3388.9|3382.9|3388.9|3382.9|3388.9|3382.9|1
1656418620000|2022-06-28 12:17:00|3389.1|3383.1|3389.9|3383.9|3390.1|3384.1|3389.1|3383.1|4
1656418630000|2022-06-28 12:17:10|3389.6|3383.6|3389.9|3383.9|3389.9|3383.9|3389.6|3383.6|2
1656418640000|2022-06-28 12:17:20|3390.1|3384.1|3389.1|3383.1|3390.1|3384.1|3388.6|3382.6|6
1656418650000|2022-06-28 12:17:30|3388.9|3382.9|3388.9|3382.9|3388.9|3382.9|3388.9|3382.9|1
1656418660000|2022-06-28 12:17:40|3388.6|3382.6|3389.9|3383.9|3389.9|3383.9|3388.6|3382.6|6
1656418690000|2022-06-28 12:18:10|3391.4|3385.4|3394.4|3388.4|3394.4|3388.4|3391.4|3385.4|6
1656418700000|2022-06-28 12:18:20|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|1
1656418710000|2022-06-28 12:18:30|3394.6|3388.6|3393.6|3387.6|3394.6|3388.6|3393.6|3387.6|3
1656418720000|2022-06-28 12:18:40|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|1
1656418750000|2022-06-28 12:19:10|3393.9|3387.9|3393.1|3387.1|3393.9|3387.9|3393.1|3387.1|3
1656418760000|2022-06-28 12:19:20|3392.9|3386.9|3393.1|3387.1|3393.1|3387.1|3391.9|3385.9|11
1656418770000|2022-06-28 12:19:30|3392.9|3386.9|3393.4|3387.4|3393.4|3387.4|3392.9|3386.9|3
1656418780000|2022-06-28 12:19:40|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|3392.9|3386.9|3
1656418790000|2022-06-28 12:19:50|3393.4|3387.4|3393.4|3387.4|3393.4|3387.4|3393.4|3387.4|1
1656418820000|2022-06-28 12:20:20|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|3393.6|3387.6|1
1656418840000|2022-06-28 12:20:40|3393.9|3387.9|3393.9|3387.9|3393.9|3387.9|3393.9|3387.9|1
1656418860000|2022-06-28 12:21:00|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|3394.1|3388.1|1
1656418870000|2022-06-28 12:21:10|3395.1|3389.1|3393.1|3387.1|3396.6|3390.6|3393.1|3387.1|5
1656418880000|2022-06-28 12:21:20|3392.9|3386.9|3392.6|3386.6|3392.9|3386.9|3392.6|3386.6|2
1656418890000|2022-06-28 12:21:30|3392.4|3386.4|3392.9|3386.9|3392.9|3386.9|3392.4|3386.4|3
1656418900000|2022-06-28 12:21:40|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|3393.1|3387.1|1
1656418910000|2022-06-28 12:21:50|3393.6|3387.6|3393.1|3387.1|3393.6|3387.6|3393.1|3387.1|2
1656418940000|2022-06-28 12:22:20|3392.9|3386.9|3391.1|3385.1|3392.9|3386.9|3391.1|3385.1|6
1656418950000|2022-06-28 12:22:30|3390.9|3384.9|3389.6|3383.6|3390.9|3384.9|3389.6|3383.6|5
1656418960000|2022-06-28 12:22:40|3389.9|3383.9|3391.1|3385.1|3391.4|3385.4|3389.9|3383.9|8
1656418970000|2022-06-28 12:22:50|3390.9|3384.9|3388.4|3382.4|3390.9|3384.9|3388.4|3382.4|6
1656418980000|2022-06-28 12:23:00|3388.6|3382.6|3388.9|3382.9|3388.9|3382.9|3388.6|3382.6|2
1656418990000|2022-06-28 12:23:10|3388.6|3382.6|3388.9|3382.9|3388.9|3382.9|3388.6|3382.6|2
1656419030000|2022-06-28 12:23:50|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|3389.1|3383.1|1
1656419040000|2022-06-28 12:24:00|3389.4|3383.4|3390.6|3384.6|3391.4|3385.4|3389.4|3383.4|8
1656419060000|2022-06-28 12:24:20|3390.4|3384.4|3387.1|3381.1|3390.4|3384.4|3387.1|3381.1|4
1656419070000|2022-06-28 12:24:30|3387.4|3381.4|3386.6|3380.6|3387.6|3381.6|3386.6|3380.6|3
1656419080000|2022-06-28 12:24:40|3386.4|3380.4|3386.9|3380.9|3387.1|3381.1|3385.9|3379.9|8
1656419090000|2022-06-28 12:24:50|3387.1|3381.1|3387.6|3381.6|3387.6|3381.6|3387.1|3381.1|2
1656419120000|2022-06-28 12:25:20|3387.4|3381.4|3387.1|3381.1|3387.4|3381.4|3387.1|3381.1|2
1656419140000|2022-06-28 12:25:40|3386.9|3380.9|3385.4|3379.4|3386.9|3380.9|3385.4|3379.4|3
1656419150000|2022-06-28 12:25:50|3385.1|3379.1|3387.4|3381.4|3387.4|3381.4|3385.1|3379.1|5
1656419160000|2022-06-28 12:26:00|3387.1|3381.1|3385.9|3379.9|3387.1|3381.1|3385.9|3379.9|3
1656419170000|2022-06-28 12:26:10|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656419180000|2022-06-28 12:26:20|3385.9|3379.9|3386.6|3380.6|3386.6|3380.6|3385.9|3379.9|2
1656419200000|2022-06-28 12:26:40|3386.4|3380.4|3386.1|3380.1|3386.4|3380.4|3385.9|3379.9|4
1656419220000|2022-06-28 12:27:00|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|1
1656419230000|2022-06-28 12:27:10|3386.1|3380.1|3386.6|3380.6|3386.6|3380.6|3386.1|3380.1|3
1656419240000|2022-06-28 12:27:20|3386.4|3380.4|3386.1|3380.1|3387.1|3381.1|3386.1|3380.1|6
1656419250000|2022-06-28 12:27:30|3386.4|3380.4|3386.1|3380.1|3386.6|3380.6|3385.9|3379.9|7
1656419260000|2022-06-28 12:27:40|3386.6|3380.6|3386.4|3380.4|3386.6|3380.6|3386.4|3380.4|2
1656419270000|2022-06-28 12:27:50|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656419280000|2022-06-28 12:28:00|3386.4|3380.4|3384.6|3378.6|3386.4|3380.4|3384.6|3378.6|3
1656419290000|2022-06-28 12:28:10|3384.9|3378.9|3385.9|3379.9|3385.9|3379.9|3384.9|3378.9|3
1656419300000|2022-06-28 12:28:20|3385.6|3379.6|3385.4|3379.4|3385.6|3379.6|3385.4|3379.4|2
1656419310000|2022-06-28 12:28:30|3385.6|3379.6|3385.1|3379.1|3385.9|3379.9|3385.1|3379.1|4
1656419320000|2022-06-28 12:28:40|3385.4|3379.4|3385.6|3379.6|3385.6|3379.6|3385.4|3379.4|4
1656419330000|2022-06-28 12:28:50|3385.9|3379.9|3386.6|3380.6|3386.6|3380.6|3385.9|3379.9|4
1656419340000|2022-06-28 12:29:00|3386.9|3380.9|3387.6|3381.6|3387.6|3381.6|3386.9|3380.9|5
1656419350000|2022-06-28 12:29:10|3387.9|3381.9|3386.9|3380.9|3389.6|3383.6|3386.9|3380.9|4
1656419360000|2022-06-28 12:29:20|3386.6|3380.6|3386.4|3380.4|3386.9|3380.9|3386.4|3380.4|4
1656419370000|2022-06-28 12:29:30|3386.1|3380.1|3385.6|3379.6|3386.1|3380.1|3385.6|3379.6|3
1656419380000|2022-06-28 12:29:40|3385.9|3379.9|3386.1|3380.1|3386.1|3380.1|3385.9|3379.9|2
1656419390000|2022-06-28 12:29:50|3385.9|3379.9|3385.1|3379.1|3385.9|3379.9|3385.1|3379.1|3
1656419400000|2022-06-28 12:30:00|3384.9|3378.9|3384.6|3378.6|3385.1|3379.1|3384.6|3378.6|4
1656419410000|2022-06-28 12:30:10|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|1
1656419430000|2022-06-28 12:30:30|3384.6|3378.6|3385.1|3379.1|3385.4|3379.4|3384.6|3378.6|3
1656419440000|2022-06-28 12:30:40|3384.9|3378.9|3384.6|3378.6|3384.9|3378.9|3384.6|3378.6|2
1656419460000|2022-06-28 12:31:00|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656419470000|2022-06-28 12:31:10|3385.1|3379.1|3386.4|3380.4|3386.4|3380.4|3385.1|3379.1|5
1656419480000|2022-06-28 12:31:20|3386.6|3380.6|3386.1|3380.1|3386.6|3380.6|3386.1|3380.1|3
1656419490000|2022-06-28 12:31:30|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|3386.4|3380.4|1
1656419500000|2022-06-28 12:31:40|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656419510000|2022-06-28 12:31:50|3386.9|3380.9|3386.4|3380.4|3386.9|3380.9|3386.4|3380.4|2
1656419520000|2022-06-28 12:32:00|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|3385.9|3379.9|1
1656419530000|2022-06-28 12:32:10|3385.6|3379.6|3385.9|3379.9|3385.9|3379.9|3385.6|3379.6|2
1656419550000|2022-06-28 12:32:30|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656419560000|2022-06-28 12:32:40|3385.4|3379.4|3384.9|3378.9|3385.4|3379.4|3384.9|3378.9|2
1656419570000|2022-06-28 12:32:50|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|3384.6|3378.6|1
1656419580000|2022-06-28 12:33:00|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656419610000|2022-06-28 12:33:30|3383.6|3377.6|3382.1|3376.1|3383.6|3377.6|3382.1|3376.1|2
1656419620000|2022-06-28 12:33:40|3381.4|3375.4|3384.4|3378.4|3384.9|3378.9|3381.4|3375.4|6
1656419630000|2022-06-28 12:33:50|3384.6|3378.6|3384.4|3378.4|3384.6|3378.6|3384.4|3378.4|2
1656419640000|2022-06-28 12:34:00|3384.6|3378.6|3385.1|3379.1|3385.4|3379.4|3384.6|3378.6|3
1656419650000|2022-06-28 12:34:10|3385.4|3379.4|3385.4|3379.4|3385.6|3379.6|3385.4|3379.4|3
1656419660000|2022-06-28 12:34:20|3385.1|3379.1|3384.6|3378.6|3385.1|3379.1|3384.6|3378.6|3
1656419690000|2022-06-28 12:34:50|3384.4|3378.4|3383.6|3377.6|3384.4|3378.4|3383.6|3377.6|2
1656419700000|2022-06-28 12:35:00|3383.4|3377.4|3381.1|3375.1|3383.4|3377.4|3381.1|3375.1|3
1656419710000|2022-06-28 12:35:10|3381.4|3375.4|3381.9|3375.9|3381.9|3375.9|3381.4|3375.4|3
1656419730000|2022-06-28 12:35:30|3382.4|3376.4|3383.1|3377.1|3383.1|3377.1|3382.4|3376.4|2
1656419740000|2022-06-28 12:35:40|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.1|3376.1|4
1656419750000|2022-06-28 12:35:50|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|4
1656419760000|2022-06-28 12:36:00|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|4
1656419770000|2022-06-28 12:36:10|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|1
1656419780000|2022-06-28 12:36:20|3382.6|3376.6|3382.4|3376.4|3382.9|3376.9|3382.4|3376.4|3
1656419790000|2022-06-28 12:36:30|3382.6|3376.6|3382.4|3376.4|3382.6|3376.6|3382.4|3376.4|4
1656419800000|2022-06-28 12:36:40|3382.6|3376.6|3381.9|3375.9|3382.6|3376.6|3381.9|3375.9|4
1656419810000|2022-06-28 12:36:50|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656419830000|2022-06-28 12:37:10|3381.6|3375.6|3381.9|3375.9|3381.9|3375.9|3381.6|3375.6|2
1656419870000|2022-06-28 12:37:50|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656419950000|2022-06-28 12:39:10|3381.4|3375.4|3378.9|3372.9|3381.4|3375.4|3378.9|3372.9|4
1656419970000|2022-06-28 12:39:30|3379.1|3373.1|3380.9|3374.9|3381.1|3375.1|3379.1|3373.1|7
1656419980000|2022-06-28 12:39:40|3380.4|3374.4|3380.9|3374.9|3380.9|3374.9|3380.4|3374.4|3
1656420000000|2022-06-28 12:40:00|3381.1|3375.1|3381.6|3375.6|3381.6|3375.6|3381.1|3375.1|3
1656420010000|2022-06-28 12:40:10|3381.9|3375.9|3382.4|3376.4|3382.4|3376.4|3381.9|3375.9|2
1656420020000|2022-06-28 12:40:20|3381.9|3375.9|3382.1|3376.1|3382.1|3376.1|3381.9|3375.9|2
1656420040000|2022-06-28 12:40:40|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.6|3375.6|3
1656420050000|2022-06-28 12:40:50|3381.6|3375.6|3381.9|3375.9|3381.9|3375.9|3381.4|3375.4|3
1656420060000|2022-06-28 12:41:00|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656420070000|2022-06-28 12:41:10|3381.4|3375.4|3380.9|3374.9|3381.4|3375.4|3380.9|3374.9|3
1656420080000|2022-06-28 12:41:20|3380.6|3374.6|3378.9|3372.9|3380.6|3374.6|3378.9|3372.9|2
1656420100000|2022-06-28 12:41:40|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656420110000|2022-06-28 12:41:50|3379.4|3373.4|3379.6|3373.6|3379.6|3373.6|3379.4|3373.4|2
1656420130000|2022-06-28 12:42:10|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656420170000|2022-06-28 12:42:50|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656420190000|2022-06-28 12:43:10|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656420210000|2022-06-28 12:43:30|3379.4|3373.4|3379.9|3373.9|3379.9|3373.9|3379.4|3373.4|2
1656420230000|2022-06-28 12:43:50|3381.1|3375.1|3382.1|3376.1|3382.1|3376.1|3381.1|3375.1|3
1656420240000|2022-06-28 12:44:00|3382.4|3376.4|3382.6|3376.6|3382.6|3376.6|3382.4|3376.4|2
1656420250000|2022-06-28 12:44:10|3382.9|3376.9|3383.6|3377.6|3383.6|3377.6|3382.9|3376.9|4
1656420260000|2022-06-28 12:44:20|3383.4|3377.4|3383.1|3377.1|3383.4|3377.4|3383.1|3377.1|2
1656420270000|2022-06-28 12:44:30|3382.6|3376.6|3381.1|3375.1|3382.6|3376.6|3381.1|3375.1|3
1656420290000|2022-06-28 12:44:50|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|3380.9|3374.9|1
1656420300000|2022-06-28 12:45:00|3381.1|3375.1|3381.6|3375.6|3381.6|3375.6|3381.1|3375.1|2
1656420310000|2022-06-28 12:45:10|3381.9|3375.9|3382.4|3376.4|3382.4|3376.4|3381.9|3375.9|5
1656420320000|2022-06-28 12:45:20|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656420330000|2022-06-28 12:45:30|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656420360000|2022-06-28 12:46:00|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656420370000|2022-06-28 12:46:10|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656420400000|2022-06-28 12:46:40|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656420420000|2022-06-28 12:47:00|3381.1|3375.1|3380.6|3374.6|3381.1|3375.1|3380.6|3374.6|2
1656420450000|2022-06-28 12:47:30|3380.9|3374.9|3382.1|3376.1|3382.1|3376.1|3380.9|3374.9|3
1656420460000|2022-06-28 12:47:40|3381.9|3375.9|3382.4|3376.4|3382.6|3376.6|3381.6|3375.6|6
1656420470000|2022-06-28 12:47:50|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|1
1656420480000|2022-06-28 12:48:00|3382.4|3376.4|3382.6|3376.6|3382.6|3376.6|3382.4|3376.4|4
1656420490000|2022-06-28 12:48:10|3382.4|3376.4|3381.4|3375.4|3382.4|3376.4|3381.4|3375.4|4
1656420510000|2022-06-28 12:48:30|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656420530000|2022-06-28 12:48:50|3382.1|3376.1|3381.9|3375.9|3382.9|3376.9|3381.9|3375.9|4
1656420540000|2022-06-28 12:49:00|3382.9|3376.9|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|2
1656420550000|2022-06-28 12:49:10|3383.4|3377.4|3383.1|3377.1|3383.4|3377.4|3383.1|3377.1|2
1656420580000|2022-06-28 12:49:40|3382.6|3376.6|3381.6|3375.6|3382.6|3376.6|3381.6|3375.6|2
1656420590000|2022-06-28 12:49:50|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656420600000|2022-06-28 12:50:00|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656420620000|2022-06-28 12:50:20|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656420640000|2022-06-28 12:50:40|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656420660000|2022-06-28 12:51:00|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656420670000|2022-06-28 12:51:10|3382.1|3376.1|3382.4|3376.4|3382.4|3376.4|3382.1|3376.1|2
1656420680000|2022-06-28 12:51:20|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|3382.1|3376.1|1
1656420720000|2022-06-28 12:52:00|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|3384.4|3378.4|1
1656420730000|2022-06-28 12:52:10|3384.6|3378.6|3385.1|3379.1|3385.4|3379.4|3384.6|3378.6|5
1656420740000|2022-06-28 12:52:20|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656420760000|2022-06-28 12:52:40|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656420770000|2022-06-28 12:52:50|3385.4|3379.4|3384.4|3378.4|3385.4|3379.4|3383.6|3377.6|7
1656420790000|2022-06-28 12:53:10|3384.9|3378.9|3385.6|3379.6|3385.6|3379.6|3384.9|3378.9|3
1656420820000|2022-06-28 12:53:40|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656420860000|2022-06-28 12:54:20|3385.6|3379.6|3385.9|3379.9|3385.9|3379.9|3385.6|3379.6|2
1656420890000|2022-06-28 12:54:50|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656420930000|2022-06-28 12:55:30|3385.4|3379.4|3385.1|3379.1|3385.4|3379.4|3385.1|3379.1|2
1656420940000|2022-06-28 12:55:40|3385.4|3379.4|3385.1|3379.1|3385.4|3379.4|3385.1|3379.1|2
1656420960000|2022-06-28 12:56:00|3384.4|3378.4|3380.9|3374.9|3384.4|3378.4|3380.9|3374.9|2
1656420970000|2022-06-28 12:56:10|3380.6|3374.6|3381.1|3375.1|3381.1|3375.1|3379.6|3373.6|6
1656420980000|2022-06-28 12:56:20|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|3381.4|3375.4|1
1656421000000|2022-06-28 12:56:40|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656421010000|2022-06-28 12:56:50|3382.1|3376.1|3383.1|3377.1|3383.1|3377.1|3382.1|3376.1|2
1656421030000|2022-06-28 12:57:10|3383.4|3377.4|3385.9|3379.9|3385.9|3379.9|3383.4|3377.4|4
1656421060000|2022-06-28 12:57:40|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|3385.6|3379.6|1
1656421100000|2022-06-28 12:58:20|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|3385.4|3379.4|1
1656421110000|2022-06-28 12:58:30|3385.1|3379.1|3383.1|3377.1|3385.1|3379.1|3383.1|3377.1|2
1656421130000|2022-06-28 12:58:50|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|1
1656421150000|2022-06-28 12:59:10|3382.6|3376.6|3382.4|3376.4|3382.6|3376.6|3381.6|3375.6|4
1656421160000|2022-06-28 12:59:20|3382.6|3376.6|3382.9|3376.9|3382.9|3376.9|3382.6|3376.6|2
1656421170000|2022-06-28 12:59:30|3382.6|3376.6|3382.6|3376.6|3382.6|3376.6|3381.6|3375.6|4
1656421180000|2022-06-28 12:59:40|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|1
1656421190000|2022-06-28 12:59:50|3382.1|3376.1|3382.1|3376.1|3382.4|3376.4|3382.1|3376.1|3
1656421200000|2022-06-28 13:00:00|3381.9|3375.9|3379.9|3373.9|3381.9|3375.9|3379.9|3373.9|9
1656421210000|2022-06-28 13:00:10|3379.6|3373.6|3379.4|3373.4|3379.6|3373.6|3379.4|3373.4|2
1656421220000|2022-06-28 13:00:20|3379.6|3373.6|3380.4|3374.4|3380.4|3374.4|3379.6|3373.6|5
1656421230000|2022-06-28 13:00:30|3380.1|3374.1|3379.9|3373.9|3380.1|3374.1|3379.6|3373.6|4
1656421240000|2022-06-28 13:00:40|3379.6|3373.6|3379.9|3373.9|3379.9|3373.9|3379.6|3373.6|6
1656421250000|2022-06-28 13:00:50|3380.1|3374.1|3382.4|3376.4|3382.6|3376.6|3379.6|3373.6|9
1656421260000|2022-06-28 13:01:00|3381.1|3375.1|3379.9|3373.9|3381.1|3375.1|3379.6|3373.6|6
1656421270000|2022-06-28 13:01:10|3381.6|3375.6|3379.9|3373.9|3382.4|3376.4|3379.9|3373.9|17
1656421280000|2022-06-28 13:01:20|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3379.9|3373.9|3
1656421290000|2022-06-28 13:01:30|3379.9|3373.9|3379.6|3373.6|3379.9|3373.9|3379.6|3373.6|2
1656421300000|2022-06-28 13:01:40|3380.1|3374.1|3380.6|3374.6|3381.4|3375.4|3380.1|3374.1|8
1656421310000|2022-06-28 13:01:50|3380.9|3374.9|3381.9|3375.9|3381.9|3375.9|3380.9|3374.9|5
1656421320000|2022-06-28 13:02:00|3381.6|3375.6|3379.4|3373.4|3381.6|3375.6|3379.4|3373.4|5
1656421330000|2022-06-28 13:02:10|3379.6|3373.6|3380.6|3374.6|3380.6|3374.6|3379.6|3373.6|2
1656421340000|2022-06-28 13:02:20|3380.4|3374.4|3381.4|3375.4|3381.4|3375.4|3380.1|3374.1|7
1656421350000|2022-06-28 13:02:30|3381.9|3375.9|3381.6|3375.6|3381.9|3375.9|3381.6|3375.6|2
1656421360000|2022-06-28 13:02:40|3381.4|3375.4|3381.9|3375.9|3381.9|3375.9|3381.1|3375.1|8
1656421370000|2022-06-28 13:02:50|3381.6|3375.6|3381.4|3375.4|3381.6|3375.6|3380.4|3374.4|3
1656421380000|2022-06-28 13:03:00|3381.6|3375.6|3381.4|3375.4|3382.6|3376.6|3381.4|3375.4|14
1656421390000|2022-06-28 13:03:10|3381.6|3375.6|3380.9|3374.9|3381.9|3375.9|3380.9|3374.9|10
1656421400000|2022-06-28 13:03:20|3380.6|3374.6|3377.6|3371.6|3380.6|3374.6|3376.9|3370.9|15
1656421410000|2022-06-28 13:03:30|3378.6|3372.6|3378.6|3372.6|3379.1|3373.1|3377.9|3371.9|10
1656421420000|2022-06-28 13:03:40|3378.1|3372.1|3377.1|3371.1|3378.9|3372.9|3376.1|3370.1|21
1656421430000|2022-06-28 13:03:50|3377.6|3371.6|3377.4|3371.4|3378.9|3372.9|3377.1|3371.1|14
1656421440000|2022-06-28 13:04:00|3377.6|3371.6|3378.6|3372.6|3378.6|3372.6|3376.9|3370.9|15
1656421450000|2022-06-28 13:04:10|3378.9|3372.9|3379.6|3373.6|3379.6|3373.6|3378.9|3372.9|10
1656421460000|2022-06-28 13:04:20|3379.4|3373.4|3378.4|3372.4|3379.4|3373.4|3378.4|3372.4|5
1656421470000|2022-06-28 13:04:30|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656421480000|2022-06-28 13:04:40|3379.1|3373.1|3379.1|3373.1|3380.6|3374.6|3379.1|3373.1|14
1656421490000|2022-06-28 13:04:50|3379.4|3373.4|3379.1|3373.1|3379.4|3373.4|3379.1|3373.1|2
1656421500000|2022-06-28 13:05:00|3379.4|3373.4|3378.4|3372.4|3380.9|3374.9|3378.4|3372.4|12
1656421510000|2022-06-28 13:05:10|3377.9|3371.9|3377.1|3371.1|3377.9|3371.9|3376.9|3370.9|15
1656421520000|2022-06-28 13:05:20|3377.4|3371.4|3378.6|3372.6|3378.6|3372.6|3376.6|3370.6|10
1656421530000|2022-06-28 13:05:30|3378.4|3372.4|3378.1|3372.1|3378.9|3372.9|3378.1|3372.1|7
1656421540000|2022-06-28 13:05:40|3378.9|3372.9|3380.1|3374.1|3380.1|3374.1|3378.9|3372.9|9
1656421550000|2022-06-28 13:05:50|3379.9|3373.9|3379.6|3373.6|3380.1|3374.1|3379.4|3373.4|6
1656421560000|2022-06-28 13:06:00|3379.4|3373.4|3378.9|3372.9|3380.1|3374.1|3378.9|3372.9|10
1656421570000|2022-06-28 13:06:10|3378.6|3372.6|3377.4|3371.4|3378.9|3372.9|3377.4|3371.4|7
1656421580000|2022-06-28 13:06:20|3377.6|3371.6|3377.4|3371.4|3377.6|3371.6|3376.6|3370.6|9
1656421590000|2022-06-28 13:06:30|3379.6|3373.6|3379.9|3373.9|3380.6|3374.6|3378.9|3372.9|10
1656421600000|2022-06-28 13:06:40|3379.6|3373.6|3379.4|3373.4|3379.9|3373.9|3378.9|3372.9|8
1656421610000|2022-06-28 13:06:50|3379.6|3373.6|3379.6|3373.6|3379.6|3373.6|3379.4|3373.4|3
1656421620000|2022-06-28 13:07:00|3380.1|3374.1|3380.1|3374.1|3380.1|3374.1|3379.9|3373.9|5
1656421630000|2022-06-28 13:07:10|3380.9|3374.9|3383.4|3377.4|3383.6|3377.6|3380.9|3374.9|18
1656421640000|2022-06-28 13:07:20|3383.1|3377.1|3383.6|3377.6|3384.4|3378.4|3382.9|3376.9|10
1656421650000|2022-06-28 13:07:30|3383.4|3377.4|3382.9|3376.9|3383.4|3377.4|3382.6|3376.6|7
1656421660000|2022-06-28 13:07:40|3382.6|3376.6|3382.6|3376.6|3382.9|3376.9|3380.9|3374.9|14
1656421670000|2022-06-28 13:07:50|3382.1|3376.1|3380.4|3374.4|3382.6|3376.6|3380.4|3374.4|12
1656421680000|2022-06-28 13:08:00|3380.6|3374.6|3380.6|3374.6|3381.9|3375.9|3379.4|3373.4|14
1656421690000|2022-06-28 13:08:10|3381.1|3375.1|3378.9|3372.9|3381.1|3375.1|3377.9|3371.9|22
1656421700000|2022-06-28 13:08:20|3378.1|3372.1|3379.9|3373.9|3380.3|3374.3|3378.1|3372.1|8
1656421720000|2022-06-28 13:08:40|3379.6|3373.6|3379.9|3373.9|3379.9|3373.9|3379.6|3373.6|2
1656421730000|2022-06-28 13:08:50|3379.6|3373.6|3378.1|3372.1|3379.6|3373.6|3377.9|3371.9|5
1656421740000|2022-06-28 13:09:00|3377.9|3371.9|3377.4|3371.4|3378.1|3372.1|3377.4|3371.4|7
1656421750000|2022-06-28 13:09:10|3376.9|3370.9|3376.1|3370.1|3376.9|3370.9|3376.1|3370.1|4
1656421770000|2022-06-28 13:09:30|3376.9|3370.9|3378.1|3372.1|3378.6|3372.6|3376.9|3370.9|6
1656421780000|2022-06-28 13:09:40|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656421790000|2022-06-28 13:09:50|3378.4|3372.4|3379.1|3373.1|3379.1|3373.1|3378.4|3372.4|7
1656421800000|2022-06-28 13:10:00|3378.9|3372.9|3378.6|3372.6|3379.1|3373.1|3378.6|3372.6|5
1656421810000|2022-06-28 13:10:10|3378.1|3372.1|3378.4|3372.4|3378.4|3372.4|3377.4|3371.4|3
1656421820000|2022-06-28 13:10:20|3378.1|3372.1|3379.1|3373.1|3379.1|3373.1|3377.9|3371.9|6
1656421830000|2022-06-28 13:10:30|3379.4|3373.4|3379.1|3373.1|3379.4|3373.4|3378.9|3372.9|3
1656421840000|2022-06-28 13:10:40|3378.9|3372.9|3378.6|3372.6|3379.4|3373.4|3378.1|3372.1|8
1656421850000|2022-06-28 13:10:50|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656421860000|2022-06-28 13:11:00|3378.4|3372.4|3378.9|3372.9|3378.9|3372.9|3378.4|3372.4|4
1656421880000|2022-06-28 13:11:20|3378.6|3372.6|3377.9|3371.9|3378.9|3372.9|3377.9|3371.9|14
1656421890000|2022-06-28 13:11:30|3378.1|3372.1|3377.6|3371.6|3378.1|3372.1|3377.4|3371.4|7
1656421900000|2022-06-28 13:11:40|3377.9|3371.9|3377.9|3371.9|3378.4|3372.4|3377.9|3371.9|3
1656421910000|2022-06-28 13:11:50|3377.6|3371.6|3377.4|3371.4|3377.6|3371.6|3377.4|3371.4|2
1656421920000|2022-06-28 13:12:00|3377.1|3371.1|3377.6|3371.6|3378.6|3372.6|3377.1|3371.1|9
1656421930000|2022-06-28 13:12:10|3377.9|3371.9|3376.9|3370.9|3377.9|3371.9|3376.9|3370.9|4
1656421940000|2022-06-28 13:12:20|3376.6|3370.6|3376.4|3370.4|3376.6|3370.6|3376.4|3370.4|2
1656421950000|2022-06-28 13:12:30|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3375.9|3369.9|3
1656421960000|2022-06-28 13:12:40|3376.6|3370.6|3373.5|3367.5|3376.6|3370.6|3373.5|3367.5|10
1656421970000|2022-06-28 13:12:50|3373.3|3367.3|3372.1|3366.1|3373.3|3367.3|3372.1|3366.1|5
1656421980000|2022-06-28 13:13:00|3372.4|3366.4|3373.9|3367.9|3374.1|3368.1|3372.4|3366.4|5
1656421990000|2022-06-28 13:13:10|3373.6|3367.6|3373.9|3367.9|3373.9|3367.9|3373.6|3367.6|2
1656422010000|2022-06-28 13:13:30|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656422020000|2022-06-28 13:13:40|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656422040000|2022-06-28 13:14:00|3374.9|3368.9|3375.1|3369.1|3375.4|3369.4|3374.9|3368.9|5
1656422050000|2022-06-28 13:14:10|3375.4|3369.4|3376.9|3370.9|3376.9|3370.9|3375.4|3369.4|6
1656422060000|2022-06-28 13:14:20|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|3377.1|3371.1|1
1656422070000|2022-06-28 13:14:30|3376.9|3370.9|3378.1|3372.1|3378.1|3372.1|3376.6|3370.6|6
1656422080000|2022-06-28 13:14:40|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|3377.9|3371.9|1
1656422090000|2022-06-28 13:14:50|3377.4|3371.4|3373.9|3367.9|3377.4|3371.4|3373.9|3367.9|10
1656422100000|2022-06-28 13:15:00|3373.6|3367.6|3374.6|3368.6|3375.1|3369.1|3373.6|3367.6|8
1656422110000|2022-06-28 13:15:10|3374.1|3368.1|3373.1|3367.1|3374.1|3368.1|3373.1|3367.1|4
1656422120000|2022-06-28 13:15:20|3373.4|3367.4|3373.6|3367.6|3373.9|3367.9|3373.1|3367.1|6
1656422130000|2022-06-28 13:15:30|3373.9|3367.9|3374.4|3368.4|3374.4|3368.4|3373.9|3367.9|3
1656422140000|2022-06-28 13:15:40|3374.6|3368.6|3375.1|3369.1|3375.1|3369.1|3374.6|3368.6|2
1656422150000|2022-06-28 13:15:50|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|1
1656422160000|2022-06-28 13:16:00|3375.6|3369.6|3376.4|3370.4|3376.4|3370.4|3375.4|3369.4|4
1656422170000|2022-06-28 13:16:10|3376.1|3370.1|3376.6|3370.6|3376.6|3370.6|3375.9|3369.9|5
1656422180000|2022-06-28 13:16:20|3376.9|3370.9|3378.1|3372.1|3378.1|3372.1|3376.9|3370.9|5
1656422190000|2022-06-28 13:16:30|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.4|3371.4|3
1656422210000|2022-06-28 13:16:50|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656422220000|2022-06-28 13:17:00|3377.1|3371.1|3373.9|3367.9|3377.1|3371.1|3373.9|3367.9|9
1656422230000|2022-06-28 13:17:10|3373.6|3367.6|3372.6|3366.6|3373.6|3367.6|3372.6|3366.6|5
1656422240000|2022-06-28 13:17:20|3372.9|3366.9|3374.6|3368.6|3374.6|3368.6|3372.9|3366.9|4
1656422250000|2022-06-28 13:17:30|3374.4|3368.4|3372.9|3366.9|3374.4|3368.4|3372.9|3366.9|4
1656422260000|2022-06-28 13:17:40|3373.4|3367.4|3372.4|3366.4|3373.4|3367.4|3372.1|3366.1|4
1656422270000|2022-06-28 13:17:50|3372.1|3366.1|3372.4|3366.4|3372.4|3366.4|3372.1|3366.1|2
1656422280000|2022-06-28 13:18:00|3372.6|3366.6|3372.9|3366.9|3372.9|3366.9|3372.6|3366.6|2
1656422290000|2022-06-28 13:18:10|3373.1|3367.1|3374.9|3368.9|3374.9|3368.9|3373.1|3367.1|4
1656422300000|2022-06-28 13:18:20|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|1
1656422310000|2022-06-28 13:18:30|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656422320000|2022-06-28 13:18:40|3374.6|3368.6|3375.1|3369.1|3375.1|3369.1|3374.6|3368.6|2
1656422330000|2022-06-28 13:18:50|3375.6|3369.6|3376.6|3370.6|3376.6|3370.6|3375.6|3369.6|2
1656422340000|2022-06-28 13:19:00|3376.9|3370.9|3377.1|3371.1|3377.1|3371.1|3376.9|3370.9|2
1656422350000|2022-06-28 13:19:10|3376.9|3370.9|3376.9|3370.9|3376.9|3370.9|3376.9|3370.9|1
1656422360000|2022-06-28 13:19:20|3376.6|3370.6|3374.4|3368.4|3376.6|3370.6|3374.4|3368.4|7
1656422370000|2022-06-28 13:19:30|3374.9|3368.9|3375.1|3369.1|3375.1|3369.1|3374.9|3368.9|2
1656422380000|2022-06-28 13:19:40|3375.4|3369.4|3373.9|3367.9|3375.4|3369.4|3373.9|3367.9|5
1656422390000|2022-06-28 13:19:50|3373.6|3367.6|3372.9|3366.9|3373.6|3367.6|3372.9|3366.9|4
1656422400000|2022-06-28 13:20:00|3373.1|3367.1|3377.6|3371.6|3377.6|3371.6|3373.1|3367.1|10
1656422410000|2022-06-28 13:20:10|3377.4|3371.4|3376.6|3370.6|3377.4|3371.4|3376.6|3370.6|2
1656422420000|2022-06-28 13:20:20|3376.9|3370.9|3378.4|3372.4|3378.6|3372.6|3376.9|3370.9|8
1656422430000|2022-06-28 13:20:30|3378.6|3372.6|3378.1|3372.1|3378.6|3372.6|3378.1|3372.1|3
1656422440000|2022-06-28 13:20:40|3378.4|3372.4|3378.1|3372.1|3378.6|3372.6|3377.6|3371.6|7
1656422450000|2022-06-28 13:20:50|3377.9|3371.9|3378.1|3372.1|3378.1|3372.1|3377.9|3371.9|6
1656422460000|2022-06-28 13:21:00|3377.9|3371.9|3376.9|3370.9|3378.1|3372.1|3376.6|3370.6|8
1656422470000|2022-06-28 13:21:10|3377.4|3371.4|3376.1|3370.1|3377.9|3371.9|3376.1|3370.1|5
1656422490000|2022-06-28 13:21:30|3375.9|3369.9|3374.6|3368.6|3375.9|3369.9|3374.6|3368.6|4
1656422500000|2022-06-28 13:21:40|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656422510000|2022-06-28 13:21:50|3374.6|3368.6|3376.6|3370.6|3377.1|3371.1|3374.6|3368.6|7
1656422520000|2022-06-28 13:22:00|3376.9|3370.9|3376.6|3370.6|3377.1|3371.1|3376.6|3370.6|4
1656422530000|2022-06-28 13:22:10|3376.4|3370.4|3375.4|3369.4|3376.4|3370.4|3374.9|3368.9|6
1656422540000|2022-06-28 13:22:20|3375.1|3369.1|3376.4|3370.4|3376.4|3370.4|3374.9|3368.9|5
1656422550000|2022-06-28 13:22:30|3376.6|3370.6|3377.1|3371.1|3377.1|3371.1|3376.6|3370.6|3
1656422560000|2022-06-28 13:22:40|3377.6|3371.6|3378.1|3372.1|3378.1|3372.1|3377.6|3371.6|2
1656422570000|2022-06-28 13:22:50|3378.4|3372.4|3378.6|3372.6|3378.9|3372.9|3378.4|3372.4|4
1656422580000|2022-06-28 13:23:00|3378.9|3372.9|3378.9|3372.9|3379.1|3373.1|3378.9|3372.9|5
1656422590000|2022-06-28 13:23:10|3379.1|3373.1|3378.6|3372.6|3379.1|3373.1|3378.1|3372.1|6
1656422600000|2022-06-28 13:23:20|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656422610000|2022-06-28 13:23:30|3378.4|3372.4|3379.1|3373.1|3379.1|3373.1|3378.4|3372.4|3
1656422620000|2022-06-28 13:23:40|3378.9|3372.9|3378.1|3372.1|3378.9|3372.9|3378.1|3372.1|2
1656422630000|2022-06-28 13:23:50|3377.1|3371.1|3377.6|3371.6|3377.6|3371.6|3377.1|3371.1|2
1656422640000|2022-06-28 13:24:00|3377.1|3371.1|3375.6|3369.6|3377.1|3371.1|3375.6|3369.6|4
1656422660000|2022-06-28 13:24:20|3375.9|3369.9|3375.4|3369.4|3375.9|3369.9|3375.4|3369.4|2
1656422670000|2022-06-28 13:24:30|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|1
1656422680000|2022-06-28 13:24:40|3375.4|3369.4|3374.4|3368.4|3375.4|3369.4|3374.1|3368.1|4
1656422690000|2022-06-28 13:24:50|3373.9|3367.9|3373.1|3367.1|3374.1|3368.1|3373.1|3367.1|4
1656422700000|2022-06-28 13:25:00|3372.6|3366.6|3373.1|3367.1|3373.1|3367.1|3372.6|3366.6|2
1656422710000|2022-06-28 13:25:10|3372.6|3366.6|3374.1|3368.1|3374.6|3368.6|3371.9|3365.9|12
1656422720000|2022-06-28 13:25:20|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|1
1656422730000|2022-06-28 13:25:30|3373.4|3367.4|3373.9|3367.9|3373.9|3367.9|3372.1|3366.1|6
1656422740000|2022-06-28 13:25:40|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656422760000|2022-06-28 13:26:00|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|3374.6|3368.6|1
1656422770000|2022-06-28 13:26:10|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|3374.4|3368.4|1
1656422810000|2022-06-28 13:26:50|3374.1|3368.1|3372.1|3366.1|3374.1|3368.1|3372.1|3366.1|2
1656422820000|2022-06-28 13:27:00|3371.4|3365.4|3371.6|3365.6|3372.6|3366.6|3371.4|3365.4|5
1656422850000|2022-06-28 13:27:30|3371.4|3365.4|3370.9|3364.9|3371.4|3365.4|3370.9|3364.9|2
1656422860000|2022-06-28 13:27:40|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|3371.1|3365.1|1
1656422890000|2022-06-28 13:28:10|3372.1|3366.1|3372.6|3366.6|3372.6|3366.6|3372.1|3366.1|2
1656422900000|2022-06-28 13:28:20|3372.5|3366.5|3372.8|3366.8|3372.8|3366.8|3372.5|3366.5|2
1656422910000|2022-06-28 13:28:30|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|3373.1|3367.1|1
1656422920000|2022-06-28 13:28:40|3372.9|3366.9|3371.9|3365.9|3372.9|3366.9|3371.9|3365.9|3
1656422930000|2022-06-28 13:28:50|3371.6|3365.6|3371.6|3365.6|3371.9|3365.9|3371.6|3365.6|3
1656422940000|2022-06-28 13:29:00|3371.9|3365.9|3371.4|3365.4|3371.9|3365.9|3371.4|3365.4|2
1656422950000|2022-06-28 13:29:10|3371.6|3365.6|3373.1|3367.1|3373.4|3367.4|3371.6|3365.6|4
1656422960000|2022-06-28 13:29:20|3373.4|3367.4|3373.1|3367.1|3373.4|3367.4|3373.1|3367.1|2
1656422970000|2022-06-28 13:29:30|3372.9|3366.9|3372.1|3366.1|3372.9|3366.9|3372.1|3366.1|2
1656422980000|2022-06-28 13:29:40|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|1
1656423000000|2022-06-28 13:30:00|3373.9|3367.9|3375.9|3369.9|3375.9|3369.9|3373.9|3367.9|6
1656423010000|2022-06-28 13:30:10|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656423020000|2022-06-28 13:30:20|3375.4|3369.4|3375.4|3369.4|3375.6|3369.6|3375.4|3369.4|3
1656423030000|2022-06-28 13:30:30|3374.6|3368.6|3374.1|3368.1|3374.6|3368.6|3374.1|3368.1|3
1656423050000|2022-06-28 13:30:50|3374.9|3368.9|3374.6|3368.6|3375.4|3369.4|3374.6|3368.6|5
1656423060000|2022-06-28 13:31:00|3374.4|3368.4|3374.4|3368.4|3374.9|3368.9|3374.1|3368.1|6
1656423070000|2022-06-28 13:31:10|3374.6|3368.6|3374.9|3368.9|3375.4|3369.4|3374.6|3368.6|5
1656423080000|2022-06-28 13:31:20|3374.6|3368.6|3374.4|3368.4|3374.6|3368.6|3374.4|3368.4|2
1656423090000|2022-06-28 13:31:30|3376.1|3370.1|3376.6|3370.6|3376.9|3370.9|3375.6|3369.6|6
1656423100000|2022-06-28 13:31:40|3376.4|3370.4|3376.6|3370.6|3376.9|3370.9|3375.6|3369.6|10
1656423110000|2022-06-28 13:31:50|3376.9|3370.9|3378.6|3372.6|3378.6|3372.6|3376.9|3370.9|16
1656423120000|2022-06-28 13:32:00|3378.4|3372.4|3378.9|3372.9|3378.9|3372.9|3378.1|3372.1|6
1656423130000|2022-06-28 13:32:10|3378.6|3372.6|3376.9|3370.9|3379.1|3373.1|3376.9|3370.9|8
1656423140000|2022-06-28 13:32:20|3376.4|3370.4|3376.6|3370.6|3376.6|3370.6|3376.1|3370.1|4
1656423150000|2022-06-28 13:32:30|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3376.1|3370.1|4
1656423160000|2022-06-28 13:32:40|3376.6|3370.6|3378.9|3372.9|3378.9|3372.9|3376.6|3370.6|3
1656423170000|2022-06-28 13:32:50|3378.4|3372.4|3378.9|3372.9|3379.4|3373.4|3378.1|3372.1|9
1656423180000|2022-06-28 13:33:00|3379.1|3373.1|3379.4|3373.4|3379.9|3373.9|3378.9|3372.9|10
1656423190000|2022-06-28 13:33:10|3379.1|3373.1|3379.6|3373.6|3379.6|3373.6|3379.1|3373.1|5
1656423200000|2022-06-28 13:33:20|3379.4|3373.4|3379.4|3373.4|3379.6|3373.6|3379.1|3373.1|5
1656423210000|2022-06-28 13:33:30|3378.9|3372.9|3379.9|3373.9|3382.1|3376.1|3378.6|3372.6|8
1656423220000|2022-06-28 13:33:40|3379.6|3373.6|3379.1|3373.1|3379.6|3373.6|3379.1|3373.1|7
1656423240000|2022-06-28 13:34:00|3379.4|3373.4|3379.6|3373.6|3379.6|3373.6|3379.1|3373.1|6
1656423250000|2022-06-28 13:34:10|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|1
1656423270000|2022-06-28 13:34:30|3379.6|3373.6|3379.9|3373.9|3379.9|3373.9|3379.6|3373.6|4
1656423300000|2022-06-28 13:35:00|3380.1|3374.1|3381.1|3375.1|3381.4|3375.4|3380.1|3374.1|4
1656423320000|2022-06-28 13:35:20|3380.6|3374.6|3377.6|3371.6|3380.6|3374.6|3377.6|3371.6|7
1656423330000|2022-06-28 13:35:30|3379.6|3373.6|3376.9|3370.9|3379.6|3373.6|3376.9|3370.9|7
1656423340000|2022-06-28 13:35:40|3377.1|3371.1|3377.4|3371.4|3377.6|3371.6|3376.6|3370.6|4
1656423350000|2022-06-28 13:35:50|3377.1|3371.1|3377.6|3371.6|3378.1|3372.1|3377.1|3371.1|6
1656423360000|2022-06-28 13:36:00|3377.9|3371.9|3376.6|3370.6|3377.9|3371.9|3376.6|3370.6|7
1656423370000|2022-06-28 13:36:10|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3375.9|3369.9|4
1656423380000|2022-06-28 13:36:20|3375.9|3369.9|3376.1|3370.1|3376.4|3370.4|3375.6|3369.6|7
1656423390000|2022-06-28 13:36:30|3375.9|3369.9|3375.1|3369.1|3375.9|3369.9|3375.1|3369.1|4
1656423400000|2022-06-28 13:36:40|3375.4|3369.4|3375.4|3369.4|3375.4|3369.4|3375.1|3369.1|3
1656423410000|2022-06-28 13:36:50|3375.1|3369.1|3375.1|3369.1|3375.1|3369.1|3374.9|3368.9|3
1656423420000|2022-06-28 13:37:00|3375.4|3369.4|3376.9|3370.9|3376.9|3370.9|3375.4|3369.4|4
1656423430000|2022-06-28 13:37:10|3377.1|3371.1|3376.6|3370.6|3377.1|3371.1|3376.6|3370.6|3
1656423440000|2022-06-28 13:37:20|3376.9|3370.9|3378.6|3372.6|3379.1|3373.1|3376.9|3370.9|6
1656423450000|2022-06-28 13:37:30|3378.4|3372.4|3378.1|3372.1|3378.4|3372.4|3378.1|3372.1|2
1656423460000|2022-06-28 13:37:40|3377.9|3371.9|3376.9|3370.9|3377.9|3371.9|3376.9|3370.9|3
1656423470000|2022-06-28 13:37:50|3377.1|3371.1|3376.1|3370.1|3377.1|3371.1|3375.9|3369.9|7
1656423480000|2022-06-28 13:38:00|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3376.1|3370.1|2
1656423490000|2022-06-28 13:38:10|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.4|3369.4|4
1656423510000|2022-06-28 13:38:30|3375.6|3369.6|3374.9|3368.9|3375.6|3369.6|3374.9|3368.9|5
1656423520000|2022-06-28 13:38:40|3374.6|3368.6|3374.1|3368.1|3374.6|3368.6|3374.1|3368.1|3
1656423540000|2022-06-28 13:39:00|3374.4|3368.4|3376.1|3370.1|3376.1|3370.1|3374.4|3368.4|3
1656423550000|2022-06-28 13:39:10|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|3375.9|3369.9|1
1656423560000|2022-06-28 13:39:20|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656423580000|2022-06-28 13:39:40|3375.6|3369.6|3375.1|3369.1|3375.6|3369.6|3375.1|3369.1|3
1656423600000|2022-06-28 13:40:00|3374.9|3368.9|3374.6|3368.6|3374.9|3368.9|3374.6|3368.6|2
1656423610000|2022-06-28 13:40:10|3373.9|3367.9|3372.6|3366.6|3373.9|3367.9|3372.6|3366.6|7
1656423620000|2022-06-28 13:40:20|3372.4|3366.4|3371.4|3365.4|3372.4|3366.4|3371.4|3365.4|3
1656423630000|2022-06-28 13:40:30|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656423640000|2022-06-28 13:40:40|3371.1|3365.1|3369.9|3363.9|3371.1|3365.1|3369.9|3363.9|3
1656423660000|2022-06-28 13:41:00|3369.6|3363.6|3368.6|3362.6|3369.6|3363.6|3368.6|3362.6|3
1656423670000|2022-06-28 13:41:10|3368.4|3362.4|3369.6|3363.6|3369.9|3363.9|3368.4|3362.4|6
1656423680000|2022-06-28 13:41:20|3369.9|3363.9|3370.6|3364.6|3370.9|3364.9|3369.9|3363.9|5
1656423690000|2022-06-28 13:41:30|3370.9|3364.9|3372.6|3366.6|3372.6|3366.6|3370.9|3364.9|4
1656423700000|2022-06-28 13:41:40|3372.1|3366.1|3371.9|3365.9|3372.9|3366.9|3371.9|3365.9|9
1656423710000|2022-06-28 13:41:50|3372.1|3366.1|3370.6|3364.6|3372.1|3366.1|3370.6|3364.6|3
1656423720000|2022-06-28 13:42:00|3370.9|3364.9|3370.4|3364.4|3371.1|3365.1|3370.4|3364.4|6
1656423730000|2022-06-28 13:42:10|3370.1|3364.1|3369.6|3363.6|3370.6|3364.6|3369.6|3363.6|4
1656423760000|2022-06-28 13:42:40|3369.9|3363.9|3368.6|3362.6|3369.9|3363.9|3368.6|3362.6|4
1656423770000|2022-06-28 13:42:50|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|1
1656423780000|2022-06-28 13:43:00|3368.6|3362.6|3369.9|3363.9|3370.4|3364.4|3368.6|3362.6|7
1656423790000|2022-06-28 13:43:10|3369.6|3363.6|3369.9|3363.9|3369.9|3363.9|3369.6|3363.6|6
1656423800000|2022-06-28 13:43:20|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656423810000|2022-06-28 13:43:30|3369.4|3363.4|3368.6|3362.6|3369.4|3363.4|3368.6|3362.6|5
1656423820000|2022-06-28 13:43:40|3368.4|3362.4|3369.6|3363.6|3370.4|3364.4|3368.4|3362.4|8
1656423830000|2022-06-28 13:43:50|3369.9|3363.9|3369.6|3363.6|3369.9|3363.9|3369.6|3363.6|2
1656423840000|2022-06-28 13:44:00|3369.9|3363.9|3367.6|3361.6|3369.9|3363.9|3366.6|3360.6|10
1656423850000|2022-06-28 13:44:10|3367.9|3361.9|3367.6|3361.6|3367.9|3361.9|3367.6|3361.6|2
1656423860000|2022-06-28 13:44:20|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656423870000|2022-06-28 13:44:30|3367.6|3361.6|3369.4|3363.4|3369.4|3363.4|3367.6|3361.6|3
1656423880000|2022-06-28 13:44:40|3369.3|3363.3|3369.5|3363.5|3369.9|3363.9|3369.3|3363.3|5
1656423890000|2022-06-28 13:44:50|3370.1|3364.1|3369.9|3363.9|3370.1|3364.1|3369.6|3363.6|7
1656423900000|2022-06-28 13:45:00|3371.9|3365.9|3373.4|3367.4|3373.6|3367.6|3371.9|3365.9|15
1656423910000|2022-06-28 13:45:10|3372.9|3366.9|3369.9|3363.9|3372.9|3366.9|3369.9|3363.9|12
1656423920000|2022-06-28 13:45:20|3370.1|3364.1|3368.4|3362.4|3370.1|3364.1|3368.4|3362.4|10
1656423930000|2022-06-28 13:45:30|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656423940000|2022-06-28 13:45:40|3368.4|3362.4|3369.1|3363.1|3369.1|3363.1|3368.4|3362.4|3
1656423950000|2022-06-28 13:45:50|3368.9|3362.9|3368.6|3362.6|3368.9|3362.9|3368.6|3362.6|2
1656423960000|2022-06-28 13:46:00|3368.1|3362.1|3366.9|3360.9|3368.1|3362.1|3366.9|3360.9|5
1656423970000|2022-06-28 13:46:10|3366.6|3360.6|3366.9|3360.9|3366.9|3360.9|3366.6|3360.6|2
1656423980000|2022-06-28 13:46:20|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656423990000|2022-06-28 13:46:30|3367.4|3361.4|3368.1|3362.1|3368.6|3362.6|3367.4|3361.4|6
1656424000000|2022-06-28 13:46:40|3368.4|3362.4|3369.1|3363.1|3369.1|3363.1|3368.4|3362.4|4
1656424010000|2022-06-28 13:46:50|3368.9|3362.9|3366.9|3360.9|3368.9|3362.9|3366.9|3360.9|5
1656424020000|2022-06-28 13:47:00|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|1
1656424040000|2022-06-28 13:47:20|3366.9|3360.9|3366.6|3360.6|3366.9|3360.9|3366.6|3360.6|2
1656424070000|2022-06-28 13:47:50|3366.4|3360.4|3366.9|3360.9|3366.9|3360.9|3366.4|3360.4|3
1656424080000|2022-06-28 13:48:00|3367.1|3361.1|3367.6|3361.6|3368.6|3362.6|3367.1|3361.1|6
1656424090000|2022-06-28 13:48:10|3367.4|3361.4|3366.9|3360.9|3367.4|3361.4|3366.9|3360.9|3
1656424100000|2022-06-28 13:48:20|3366.6|3360.6|3364.6|3358.6|3366.6|3360.6|3364.6|3358.6|7
1656424110000|2022-06-28 13:48:30|3364.9|3358.9|3363.9|3357.9|3364.9|3358.9|3363.9|3357.9|4
1656424120000|2022-06-28 13:48:40|3364.6|3358.6|3366.6|3360.6|3366.6|3360.6|3364.1|3358.1|4
1656424130000|2022-06-28 13:48:50|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3365.9|3359.9|4
1656424140000|2022-06-28 13:49:00|3366.1|3360.1|3364.9|3358.9|3366.1|3360.1|3364.4|3358.4|7
1656424150000|2022-06-28 13:49:10|3364.6|3358.6|3364.6|3358.6|3364.9|3358.9|3364.1|3358.1|9
1656424160000|2022-06-28 13:49:20|3364.4|3358.4|3365.4|3359.4|3365.4|3359.4|3364.4|3358.4|3
1656424170000|2022-06-28 13:49:30|3364.9|3358.9|3365.9|3359.9|3365.9|3359.9|3364.1|3358.1|14
1656424180000|2022-06-28 13:49:40|3366.1|3360.1|3366.4|3360.4|3366.6|3360.6|3366.1|3360.1|10
1656424190000|2022-06-28 13:49:50|3366.6|3360.6|3366.1|3360.1|3366.6|3360.6|3365.9|3359.9|15
1656424200000|2022-06-28 13:50:00|3366.4|3360.4|3367.4|3361.4|3367.9|3361.9|3366.4|3360.4|9
1656424210000|2022-06-28 13:50:10|3367.9|3361.9|3367.4|3361.4|3367.9|3361.9|3367.4|3361.4|3
1656424220000|2022-06-28 13:50:20|3367.1|3361.1|3366.6|3360.6|3367.1|3361.1|3366.6|3360.6|3
1656424230000|2022-06-28 13:50:30|3366.4|3360.4|3367.1|3361.1|3367.1|3361.1|3366.4|3360.4|5
1656424240000|2022-06-28 13:50:40|3366.9|3360.9|3366.9|3360.9|3367.1|3361.1|3366.9|3360.9|3
1656424250000|2022-06-28 13:50:50|3366.6|3360.6|3366.4|3360.4|3366.6|3360.6|3366.1|3360.1|5
1656424260000|2022-06-28 13:51:00|3366.6|3360.6|3366.4|3360.4|3366.6|3360.6|3366.4|3360.4|2
1656424270000|2022-06-28 13:51:10|3366.6|3360.6|3365.9|3359.9|3366.6|3360.6|3365.9|3359.9|4
1656424280000|2022-06-28 13:51:20|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|1
1656424300000|2022-06-28 13:51:40|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656424310000|2022-06-28 13:51:50|3365.6|3359.6|3365.4|3359.4|3365.6|3359.6|3365.1|3359.1|4
1656424320000|2022-06-28 13:52:00|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3364.9|3358.9|4
1656424330000|2022-06-28 13:52:10|3364.9|3358.9|3363.1|3357.1|3365.1|3359.1|3362.1|3356.1|9
1656424340000|2022-06-28 13:52:20|3362.9|3356.9|3362.1|3356.1|3363.4|3357.4|3362.1|3356.1|12
1656424350000|2022-06-28 13:52:30|3362.4|3356.4|3362.6|3356.6|3362.6|3356.6|3362.1|3356.1|4
1656424360000|2022-06-28 13:52:40|3362.9|3356.9|3362.6|3356.6|3362.9|3356.9|3362.6|3356.6|2
1656424370000|2022-06-28 13:52:50|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|1
1656424380000|2022-06-28 13:53:00|3361.9|3355.9|3361.6|3355.6|3361.9|3355.9|3361.6|3355.6|4
1656424390000|2022-06-28 13:53:10|3362.1|3356.1|3361.6|3355.6|3362.1|3356.1|3361.6|3355.6|8
1656424400000|2022-06-28 13:53:20|3362.1|3356.1|3361.9|3355.9|3362.1|3356.1|3361.6|3355.6|7
1656424410000|2022-06-28 13:53:30|3361.6|3355.6|3361.9|3355.9|3361.9|3355.9|3361.6|3355.6|8
1656424420000|2022-06-28 13:53:40|3361.6|3355.6|3363.1|3357.1|3363.1|3357.1|3361.6|3355.6|4
1656424430000|2022-06-28 13:53:50|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656424440000|2022-06-28 13:54:00|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3364.1|3358.1|2
1656424450000|2022-06-28 13:54:10|3364.4|3358.4|3364.6|3358.6|3364.6|3358.6|3364.4|3358.4|2
1656424460000|2022-06-28 13:54:20|3364.9|3358.9|3363.4|3357.4|3364.9|3358.9|3363.4|3357.4|7
1656424470000|2022-06-28 13:54:30|3363.6|3357.6|3362.4|3356.4|3363.6|3357.6|3362.4|3356.4|6
1656424480000|2022-06-28 13:54:40|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|3
1656424510000|2022-06-28 13:55:10|3361.9|3355.9|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|2
1656424520000|2022-06-28 13:55:20|3362.6|3356.6|3363.4|3357.4|3363.6|3357.6|3362.6|3356.6|8
1656424530000|2022-06-28 13:55:30|3363.6|3357.6|3363.6|3357.6|3364.1|3358.1|3363.1|3357.1|10
1656424540000|2022-06-28 13:55:40|3363.4|3357.4|3363.6|3357.6|3364.1|3358.1|3363.4|3357.4|6
1656424550000|2022-06-28 13:55:50|3363.4|3357.4|3364.1|3358.1|3364.1|3358.1|3363.1|3357.1|8
1656424560000|2022-06-28 13:56:00|3364.6|3358.6|3365.6|3359.6|3366.1|3360.1|3364.6|3358.6|10
1656424570000|2022-06-28 13:56:10|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.6|3359.6|5
1656424580000|2022-06-28 13:56:20|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|3
1656424590000|2022-06-28 13:56:30|3365.4|3359.4|3364.4|3358.4|3365.4|3359.4|3363.9|3357.9|7
1656424600000|2022-06-28 13:56:40|3364.6|3358.6|3364.1|3358.1|3364.6|3358.6|3363.6|3357.6|7
1656424610000|2022-06-28 13:56:50|3364.6|3358.6|3365.6|3359.6|3365.6|3359.6|3364.6|3358.6|5
1656424620000|2022-06-28 13:57:00|3365.9|3359.9|3367.6|3361.6|3367.6|3361.6|3365.9|3359.9|9
1656424630000|2022-06-28 13:57:10|3367.4|3361.4|3366.6|3360.6|3367.4|3361.4|3366.6|3360.6|4
1656424640000|2022-06-28 13:57:20|3366.9|3360.9|3366.4|3360.4|3367.1|3361.1|3366.4|3360.4|7
1656424650000|2022-06-28 13:57:30|3366.1|3360.1|3365.9|3359.9|3366.1|3360.1|3365.9|3359.9|4
1656424660000|2022-06-28 13:57:40|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656424670000|2022-06-28 13:57:50|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656424700000|2022-06-28 13:58:20|3365.9|3359.9|3365.9|3359.9|3366.1|3360.1|3365.9|3359.9|3
1656424710000|2022-06-28 13:58:30|3365.6|3359.6|3364.1|3358.1|3365.6|3359.6|3364.1|3358.1|7
1656424720000|2022-06-28 13:58:40|3363.9|3357.9|3364.4|3358.4|3364.4|3358.4|3363.9|3357.9|3
1656424730000|2022-06-28 13:58:50|3364.6|3358.6|3365.1|3359.1|3365.1|3359.1|3364.6|3358.6|2
1656424740000|2022-06-28 13:59:00|3365.4|3359.4|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|5
1656424750000|2022-06-28 13:59:10|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3365.1|3359.1|2
1656424760000|2022-06-28 13:59:20|3365.1|3359.1|3365.9|3359.9|3365.9|3359.9|3365.1|3359.1|5
1656424770000|2022-06-28 13:59:30|3366.1|3360.1|3366.9|3360.9|3366.9|3360.9|3366.1|3360.1|2
1656424800000|2022-06-28 14:00:00|3366.6|3360.6|3366.4|3360.4|3367.4|3361.4|3366.4|3360.4|6
1656424810000|2022-06-28 14:00:10|3366.1|3360.1|3366.1|3360.1|3366.4|3360.4|3366.1|3360.1|3
1656424820000|2022-06-28 14:00:20|3366.4|3360.4|3363.6|3357.6|3366.4|3360.4|3363.6|3357.6|8
1656424830000|2022-06-28 14:00:30|3363.9|3357.9|3363.6|3357.6|3364.1|3358.1|3363.4|3357.4|6
1656424840000|2022-06-28 14:00:40|3363.1|3357.1|3364.6|3358.6|3365.1|3359.1|3362.6|3356.6|8
1656424850000|2022-06-28 14:00:50|3364.4|3358.4|3364.6|3358.6|3364.6|3358.6|3363.6|3357.6|9
1656424860000|2022-06-28 14:01:00|3364.4|3358.4|3365.1|3359.1|3365.4|3359.4|3364.4|3358.4|12
1656424870000|2022-06-28 14:01:10|3365.4|3359.4|3364.6|3358.6|3365.4|3359.4|3364.4|3358.4|5
1656424880000|2022-06-28 14:01:20|3364.9|3358.9|3363.9|3357.9|3364.9|3358.9|3363.9|3357.9|5
1656424890000|2022-06-28 14:01:30|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656424900000|2022-06-28 14:01:40|3363.4|3357.4|3362.4|3356.4|3363.4|3357.4|3362.4|3356.4|4
1656424910000|2022-06-28 14:01:50|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|1
1656424920000|2022-06-28 14:02:00|3362.4|3356.4|3362.1|3356.1|3362.4|3356.4|3362.1|3356.1|2
1656424940000|2022-06-28 14:02:20|3361.9|3355.9|3360.9|3354.9|3361.9|3355.9|3360.9|3354.9|4
1656424950000|2022-06-28 14:02:30|3360.4|3354.4|3359.9|3353.9|3360.6|3354.6|3359.9|3353.9|6
1656424960000|2022-06-28 14:02:40|3359.6|3353.6|3362.4|3356.4|3362.4|3356.4|3359.4|3353.4|9
1656424970000|2022-06-28 14:02:50|3362.9|3356.9|3362.4|3356.4|3362.9|3356.9|3362.4|3356.4|3
1656424980000|2022-06-28 14:03:00|3362.1|3356.1|3362.4|3356.4|3362.6|3356.6|3361.9|3355.9|10
1656424990000|2022-06-28 14:03:10|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|1
1656425000000|2022-06-28 14:03:20|3362.4|3356.4|3362.9|3356.9|3362.9|3356.9|3362.4|3356.4|3
1656425010000|2022-06-28 14:03:30|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|1
1656425020000|2022-06-28 14:03:40|3362.6|3356.6|3360.4|3354.4|3362.9|3356.9|3360.4|3354.4|9
1656425030000|2022-06-28 14:03:50|3360.1|3354.1|3359.6|3353.6|3360.1|3354.1|3359.6|3353.6|3
1656425050000|2022-06-28 14:04:10|3360.6|3354.6|3362.4|3356.4|3362.6|3356.6|3360.6|3354.6|7
1656425060000|2022-06-28 14:04:20|3362.6|3356.6|3362.9|3356.9|3362.9|3356.9|3362.4|3356.4|6
1656425070000|2022-06-28 14:04:30|3362.6|3356.6|3362.1|3356.1|3362.6|3356.6|3362.1|3356.1|3
1656425080000|2022-06-28 14:04:40|3361.9|3355.9|3361.1|3355.1|3361.9|3355.9|3361.1|3355.1|4
1656425090000|2022-06-28 14:04:50|3360.9|3354.9|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|3
1656425100000|2022-06-28 14:05:00|3360.6|3354.6|3360.4|3354.4|3360.6|3354.6|3359.4|3353.4|6
1656425110000|2022-06-28 14:05:10|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3359.9|3353.9|3
1656425120000|2022-06-28 14:05:20|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|1
1656425130000|2022-06-28 14:05:30|3359.6|3353.6|3359.9|3353.9|3359.9|3353.9|3359.6|3353.6|2
1656425140000|2022-06-28 14:05:40|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.9|3353.9|2
1656425150000|2022-06-28 14:05:50|3360.4|3354.4|3358.9|3352.9|3360.4|3354.4|3358.9|3352.9|5
1656425160000|2022-06-28 14:06:00|3358.6|3352.6|3358.9|3352.9|3358.9|3352.9|3358.4|3352.4|3
1656425170000|2022-06-28 14:06:10|3358.6|3352.6|3358.9|3352.9|3358.9|3352.9|3358.4|3352.4|6
1656425180000|2022-06-28 14:06:20|3358.6|3352.6|3359.4|3353.4|3359.9|3353.9|3358.6|3352.6|7
1656425190000|2022-06-28 14:06:30|3360.1|3354.1|3359.1|3353.1|3360.4|3354.4|3359.1|3353.1|10
1656425200000|2022-06-28 14:06:40|3359.4|3353.4|3358.9|3352.9|3359.6|3353.6|3358.9|3352.9|7
1656425210000|2022-06-28 14:06:50|3358.6|3352.6|3358.6|3352.6|3358.9|3352.9|3358.6|3352.6|3
1656425220000|2022-06-28 14:07:00|3358.4|3352.4|3358.6|3352.6|3358.6|3352.6|3358.4|3352.4|2
1656425240000|2022-06-28 14:07:20|3358.9|3352.9|3359.1|3353.1|3360.4|3354.4|3358.9|3352.9|5
1656425250000|2022-06-28 14:07:30|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656425260000|2022-06-28 14:07:40|3358.6|3352.6|3359.1|3353.1|3359.1|3353.1|3358.4|3352.4|5
1656425270000|2022-06-28 14:07:50|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.6|3352.6|3
1656425280000|2022-06-28 14:08:00|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|1
1656425290000|2022-06-28 14:08:10|3358.9|3352.9|3359.9|3353.9|3359.9|3353.9|3358.9|3352.9|3
1656425300000|2022-06-28 14:08:20|3360.1|3354.1|3359.4|3353.4|3360.4|3354.4|3359.4|3353.4|6
1656425310000|2022-06-28 14:08:30|3359.6|3353.6|3358.9|3352.9|3359.6|3353.6|3358.9|3352.9|4
1656425320000|2022-06-28 14:08:40|3359.1|3353.1|3359.4|3353.4|3359.4|3353.4|3359.1|3353.1|4
1656425330000|2022-06-28 14:08:50|3359.6|3353.6|3360.9|3354.9|3361.4|3355.4|3359.6|3353.6|6
1656425340000|2022-06-28 14:09:00|3360.6|3354.6|3359.4|3353.4|3360.6|3354.6|3358.9|3352.9|6
1656425350000|2022-06-28 14:09:10|3359.6|3353.6|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|3
1656425360000|2022-06-28 14:09:20|3359.4|3353.4|3359.9|3353.9|3359.9|3353.9|3358.9|3352.9|5
1656425370000|2022-06-28 14:09:30|3359.6|3353.6|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|3
1656425380000|2022-06-28 14:09:40|3359.4|3353.4|3359.9|3353.9|3360.1|3354.1|3359.4|3353.4|6
1656425390000|2022-06-28 14:09:50|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656425400000|2022-06-28 14:10:00|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|2
1656425410000|2022-06-28 14:10:10|3359.9|3353.9|3360.4|3354.4|3360.4|3354.4|3359.9|3353.9|3
1656425420000|2022-06-28 14:10:20|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3359.1|3353.1|5
1656425430000|2022-06-28 14:10:30|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|2
1656425440000|2022-06-28 14:10:40|3359.9|3353.9|3360.1|3354.1|3360.1|3354.1|3359.9|3353.9|2
1656425460000|2022-06-28 14:11:00|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|1
1656425470000|2022-06-28 14:11:10|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.9|3353.9|2
1656425500000|2022-06-28 14:11:40|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656425530000|2022-06-28 14:12:10|3359.9|3353.9|3361.9|3355.9|3361.9|3355.9|3359.9|3353.9|4
1656425540000|2022-06-28 14:12:20|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3361.1|3355.1|2
1656425550000|2022-06-28 14:12:30|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|1
1656425560000|2022-06-28 14:12:40|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656425570000|2022-06-28 14:12:50|3360.9|3354.9|3361.1|3355.1|3361.1|3355.1|3360.9|3354.9|2
1656425580000|2022-06-28 14:13:00|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3361.1|3355.1|2
1656425600000|2022-06-28 14:13:20|3360.9|3354.9|3359.6|3353.6|3360.9|3354.9|3359.6|3353.6|9
1656425650000|2022-06-28 14:14:10|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|1
1656425680000|2022-06-28 14:14:40|3359.6|3353.6|3361.4|3355.4|3361.6|3355.6|3359.6|3353.6|4
1656425690000|2022-06-28 14:14:50|3361.6|3355.6|3362.1|3356.1|3362.1|3356.1|3361.6|3355.6|3
1656425700000|2022-06-28 14:15:00|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656425710000|2022-06-28 14:15:10|3360.6|3354.6|3360.4|3354.4|3360.6|3354.6|3360.4|3354.4|4
1656425720000|2022-06-28 14:15:20|3360.6|3354.6|3359.6|3353.6|3360.6|3354.6|3359.6|3353.6|6
1656425730000|2022-06-28 14:15:30|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|1
1656425740000|2022-06-28 14:15:40|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656425760000|2022-06-28 14:16:00|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|1
1656425780000|2022-06-28 14:16:20|3359.6|3353.6|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|3
1656425810000|2022-06-28 14:16:50|3358.9|3352.9|3357.9|3351.9|3358.9|3352.9|3357.9|3351.9|2
1656425820000|2022-06-28 14:17:00|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656425840000|2022-06-28 14:17:20|3357.1|3351.1|3354.6|3348.6|3357.1|3351.1|3354.6|3348.6|6
1656425850000|2022-06-28 14:17:30|3354.9|3348.9|3356.9|3350.9|3356.9|3350.9|3354.9|3348.9|3
1656425860000|2022-06-28 14:17:40|3356.6|3350.6|3357.4|3351.4|3357.4|3351.4|3356.6|3350.6|5
1656425870000|2022-06-28 14:17:50|3357.1|3351.1|3356.9|3350.9|3357.1|3351.1|3356.6|3350.6|4
1656425880000|2022-06-28 14:18:00|3357.1|3351.1|3359.6|3353.6|3359.6|3353.6|3357.1|3351.1|7
1656425890000|2022-06-28 14:18:10|3359.4|3353.4|3358.9|3352.9|3359.4|3353.4|3358.9|3352.9|3
1656425910000|2022-06-28 14:18:30|3358.6|3352.6|3357.9|3351.9|3358.6|3352.6|3357.9|3351.9|2
1656425920000|2022-06-28 14:18:40|3357.1|3351.1|3355.9|3349.9|3357.1|3351.1|3355.9|3349.9|3
1656425930000|2022-06-28 14:18:50|3355.6|3349.6|3355.4|3349.4|3355.6|3349.6|3355.4|3349.4|2
1656425940000|2022-06-28 14:19:00|3354.6|3348.6|3355.4|3349.4|3355.4|3349.4|3354.6|3348.6|3
1656425950000|2022-06-28 14:19:10|3355.1|3349.1|3355.4|3349.4|3355.4|3349.4|3355.1|3349.1|2
1656425970000|2022-06-28 14:19:30|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656425990000|2022-06-28 14:19:50|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656426000000|2022-06-28 14:20:00|3354.6|3348.6|3354.1|3348.1|3354.6|3348.6|3354.1|3348.1|2
1656426020000|2022-06-28 14:20:20|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1656426030000|2022-06-28 14:20:30|3353.9|3347.9|3354.6|3348.6|3354.9|3348.9|3353.9|3347.9|5
1656426040000|2022-06-28 14:20:40|3354.4|3348.4|3355.1|3349.1|3355.4|3349.4|3354.4|3348.4|5
1656426050000|2022-06-28 14:20:50|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656426060000|2022-06-28 14:21:00|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|1
1656426070000|2022-06-28 14:21:10|3354.4|3348.4|3354.1|3348.1|3354.4|3348.4|3354.1|3348.1|2
1656426080000|2022-06-28 14:21:20|3353.9|3347.9|3353.6|3347.6|3353.9|3347.9|3353.6|3347.6|2
1656426090000|2022-06-28 14:21:30|3353.4|3347.4|3352.4|3346.4|3353.4|3347.4|3352.1|3346.1|6
1656426100000|2022-06-28 14:21:40|3351.6|3345.6|3350.9|3344.9|3351.6|3345.6|3350.9|3344.9|4
1656426110000|2022-06-28 14:21:50|3350.6|3344.6|3350.1|3344.1|3350.6|3344.6|3349.9|3343.9|4
1656426120000|2022-06-28 14:22:00|3349.9|3343.9|3351.6|3345.6|3351.6|3345.6|3349.9|3343.9|5
1656426130000|2022-06-28 14:22:10|3351.4|3345.4|3351.6|3345.6|3351.6|3345.6|3351.4|3345.4|2
1656426140000|2022-06-28 14:22:20|3351.4|3345.4|3349.9|3343.9|3351.4|3345.4|3349.9|3343.9|8
1656426150000|2022-06-28 14:22:30|3350.1|3344.1|3350.4|3344.4|3350.4|3344.4|3349.9|3343.9|4
1656426160000|2022-06-28 14:22:40|3350.6|3344.6|3350.9|3344.9|3351.1|3345.1|3350.6|3344.6|3
1656426170000|2022-06-28 14:22:50|3350.6|3344.6|3349.9|3343.9|3350.6|3344.6|3349.9|3343.9|3
1656426180000|2022-06-28 14:23:00|3350.1|3344.1|3349.9|3343.9|3350.4|3344.4|3349.4|3343.4|10
1656426190000|2022-06-28 14:23:10|3350.1|3344.1|3350.6|3344.6|3350.9|3344.9|3350.1|3344.1|8
1656426200000|2022-06-28 14:23:20|3350.4|3344.4|3349.1|3343.1|3350.6|3344.6|3349.1|3343.1|8
1656426210000|2022-06-28 14:23:30|3348.9|3342.9|3349.1|3343.1|3349.1|3343.1|3348.9|3342.9|2
1656426220000|2022-06-28 14:23:40|3348.9|3342.9|3346|3340|3348.9|3342.9|3345.9|3339.9|6
1656426230000|2022-06-28 14:23:50|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656426240000|2022-06-28 14:24:00|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656426250000|2022-06-28 14:24:10|3346.9|3340.9|3346.6|3340.6|3346.9|3340.9|3346.4|3340.4|4
1656426270000|2022-06-28 14:24:30|3346.9|3340.9|3347.9|3341.9|3348.1|3342.1|3346.9|3340.9|6
1656426280000|2022-06-28 14:24:40|3348.1|3342.1|3348.1|3342.1|3348.4|3342.4|3347.9|3341.9|5
1656426290000|2022-06-28 14:24:50|3347.9|3341.9|3348.1|3342.1|3348.4|3342.4|3347.9|3341.9|3
1656426300000|2022-06-28 14:25:00|3347.9|3341.9|3348.1|3342.1|3348.4|3342.4|3346.9|3340.9|12
1656426310000|2022-06-28 14:25:10|3348.4|3342.4|3347.1|3341.1|3348.4|3342.4|3347.1|3341.1|10
1656426320000|2022-06-28 14:25:20|3347.4|3341.4|3346.9|3340.9|3347.4|3341.4|3346.9|3340.9|3
1656426330000|2022-06-28 14:25:30|3345.6|3339.6|3345.6|3339.6|3346.1|3340.1|3345.1|3339.1|7
1656426340000|2022-06-28 14:25:40|3345.4|3339.4|3345.6|3339.6|3345.6|3339.6|3345.4|3339.4|2
1656426350000|2022-06-28 14:25:50|3345.4|3339.4|3345.6|3339.6|3345.6|3339.6|3345.4|3339.4|2
1656426360000|2022-06-28 14:26:00|3345.9|3339.9|3348.1|3342.1|3348.1|3342.1|3345.9|3339.9|6
1656426370000|2022-06-28 14:26:10|3347.9|3341.9|3347.1|3341.1|3347.9|3341.9|3347.1|3341.1|4
1656426380000|2022-06-28 14:26:20|3346.9|3340.9|3345.9|3339.9|3346.9|3340.9|3345.9|3339.9|5
1656426390000|2022-06-28 14:26:30|3345.6|3339.6|3346.1|3340.1|3346.1|3340.1|3345.6|3339.6|7
1656426400000|2022-06-28 14:26:40|3346.6|3340.6|3346.4|3340.4|3346.9|3340.9|3346.1|3340.1|8
1656426410000|2022-06-28 14:26:50|3346.6|3340.6|3346.9|3340.9|3346.9|3340.9|3346.6|3340.6|2
1656426420000|2022-06-28 14:27:00|3346.6|3340.6|3348.4|3342.4|3348.4|3342.4|3346.1|3340.1|11
1656426430000|2022-06-28 14:27:10|3348.1|3342.1|3347.9|3341.9|3348.1|3342.1|3347.6|3341.6|4
1656426440000|2022-06-28 14:27:20|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|2
1656426450000|2022-06-28 14:27:30|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|4
1656426460000|2022-06-28 14:27:40|3347.6|3341.6|3347.4|3341.4|3348.6|3342.6|3347.4|3341.4|5
1656426470000|2022-06-28 14:27:50|3347.1|3341.1|3347.1|3341.1|3347.4|3341.4|3347.1|3341.1|3
1656426480000|2022-06-28 14:28:00|3346.9|3340.9|3347.1|3341.1|3347.1|3341.1|3346.9|3340.9|2
1656426490000|2022-06-28 14:28:10|3346.9|3340.9|3345.9|3339.9|3346.9|3340.9|3345.9|3339.9|4
1656426500000|2022-06-28 14:28:20|3345.6|3339.6|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|2
1656426510000|2022-06-28 14:28:30|3345.1|3339.1|3344.6|3338.6|3345.1|3339.1|3344.4|3338.4|4
1656426520000|2022-06-28 14:28:40|3345.1|3339.1|3344.3|3338.3|3347.1|3341.1|3344|3338|7
1656426530000|2022-06-28 14:28:50|3344|3338|3344.1|3338.1|3344.1|3338.1|3344|3338|2
1656426540000|2022-06-28 14:29:00|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656426550000|2022-06-28 14:29:10|3343.6|3337.6|3345.1|3339.1|3345.1|3339.1|3343.6|3337.6|16
1656426560000|2022-06-28 14:29:20|3345.4|3339.4|3345.6|3339.6|3346.1|3340.1|3345.4|3339.4|6
1656426570000|2022-06-28 14:29:30|3345.4|3339.4|3345.6|3339.6|3346.1|3340.1|3345.4|3339.4|8
1656426580000|2022-06-28 14:29:40|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656426590000|2022-06-28 14:29:50|3345.6|3339.6|3345.6|3339.6|3345.9|3339.9|3345.6|3339.6|3
1656426600000|2022-06-28 14:30:00|3345.4|3339.4|3346.1|3340.1|3346.1|3340.1|3345.4|3339.4|5
1656426610000|2022-06-28 14:30:10|3345.9|3339.9|3345.6|3339.6|3346.1|3340.1|3345.6|3339.6|4
1656426620000|2022-06-28 14:30:20|3345.4|3339.4|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|7
1656426630000|2022-06-28 14:30:30|3345.9|3339.9|3345.6|3339.6|3345.9|3339.9|3345.6|3339.6|2
1656426640000|2022-06-28 14:30:40|3345.9|3339.9|3345.6|3339.6|3345.9|3339.9|3345.1|3339.1|6
1656426660000|2022-06-28 14:31:00|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656426680000|2022-06-28 14:31:20|3345.1|3339.1|3342.6|3336.6|3345.1|3339.1|3342.6|3336.6|3
1656426690000|2022-06-28 14:31:30|3342.4|3336.4|3341.4|3335.4|3342.4|3336.4|3341.4|3335.4|4
1656426700000|2022-06-28 14:31:40|3341.1|3335.1|3339.4|3333.4|3341.1|3335.1|3339.4|3333.4|6
1656426710000|2022-06-28 14:31:50|3339.6|3333.6|3339.6|3333.6|3340.1|3334.1|3339.6|3333.6|10
1656426720000|2022-06-28 14:32:00|3339.4|3333.4|3339.6|3333.6|3339.6|3333.6|3339.4|3333.4|2
1656426730000|2022-06-28 14:32:10|3339.9|3333.9|3339.6|3333.6|3339.9|3333.9|3339.6|3333.6|2
1656426740000|2022-06-28 14:32:20|3338.6|3332.6|3337.6|3331.6|3338.6|3332.6|3337.6|3331.6|2
1656426750000|2022-06-28 14:32:30|3337.9|3331.9|3336.1|3330.1|3337.9|3331.9|3336.1|3330.1|10
1656426760000|2022-06-28 14:32:40|3336.6|3330.6|3336.9|3330.9|3336.9|3330.9|3336.4|3330.4|4
1656426770000|2022-06-28 14:32:50|3336.6|3330.6|3336.6|3330.6|3336.9|3330.9|3336.6|3330.6|3
1656426780000|2022-06-28 14:33:00|3336.1|3330.1|3336.4|3330.4|3336.4|3330.4|3334.6|3328.6|9
1656426790000|2022-06-28 14:33:10|3336.1|3330.1|3336.4|3330.4|3336.4|3330.4|3335.6|3329.6|6
1656426800000|2022-06-28 14:33:20|3336.1|3330.1|3334.6|3328.6|3336.1|3330.1|3334.6|3328.6|8
1656426810000|2022-06-28 14:33:30|3335.4|3329.4|3336.1|3330.1|3336.1|3330.1|3335.4|3329.4|6
1656426820000|2022-06-28 14:33:40|3336.4|3330.4|3337.6|3331.6|3337.9|3331.9|3336.4|3330.4|5
1656426830000|2022-06-28 14:33:50|3337.9|3331.9|3338.1|3332.1|3338.6|3332.6|3337.9|3331.9|9
1656426840000|2022-06-28 14:34:00|3337.6|3331.6|3338.8|3332.8|3339.6|3333.6|3337.6|3331.6|16
1656426850000|2022-06-28 14:34:10|3338.6|3332.6|3338.9|3332.9|3339.1|3333.1|3338.6|3332.6|3
1656426860000|2022-06-28 14:34:20|3338.6|3332.6|3339.1|3333.1|3339.1|3333.1|3336.9|3330.9|9
1656426870000|2022-06-28 14:34:30|3338.9|3332.9|3338.6|3332.6|3339.1|3333.1|3338.6|3332.6|3
1656426880000|2022-06-28 14:34:40|3338.4|3332.4|3338.6|3332.6|3339.1|3333.1|3338.4|3332.4|5
1656426890000|2022-06-28 14:34:50|3338.4|3332.4|3336.4|3330.4|3338.4|3332.4|3336.4|3330.4|7
1656426900000|2022-06-28 14:35:00|3336.6|3330.6|3339.1|3333.1|3339.4|3333.4|3336.6|3330.6|8
1656426910000|2022-06-28 14:35:10|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3337.6|3331.6|9
1656426920000|2022-06-28 14:35:20|3338.6|3332.6|3335.4|3329.4|3338.6|3332.6|3335.4|3329.4|11
1656426930000|2022-06-28 14:35:30|3335.1|3329.1|3334.9|3328.9|3335.4|3329.4|3334.9|3328.9|6
1656426940000|2022-06-28 14:35:40|3334.6|3328.6|3336.9|3330.9|3336.9|3330.9|3334.6|3328.6|14
1656426950000|2022-06-28 14:35:50|3336.6|3330.6|3334.1|3328.1|3336.6|3330.6|3334.1|3328.1|11
1656426960000|2022-06-28 14:36:00|3333.9|3327.9|3333.9|3327.9|3334.6|3328.6|3333.6|3327.6|17
1656426970000|2022-06-28 14:36:10|3334.1|3328.1|3337.1|3331.1|3337.4|3331.4|3334.1|3328.1|11
1656426980000|2022-06-28 14:36:20|3336.9|3330.9|3336.1|3330.1|3336.9|3330.9|3336.1|3330.1|7
1656426990000|2022-06-28 14:36:30|3335.6|3329.6|3334.9|3328.9|3335.6|3329.6|3334.6|3328.6|17
1656427000000|2022-06-28 14:36:40|3334.6|3328.6|3333.9|3327.9|3334.9|3328.9|3333.9|3327.9|9
1656427010000|2022-06-28 14:36:50|3333.6|3327.6|3332.4|3326.4|3333.6|3327.6|3332.1|3326.1|6
1656427020000|2022-06-28 14:37:00|3332.6|3326.6|3332.1|3326.1|3333.1|3327.1|3331.6|3325.6|15
1656427030000|2022-06-28 14:37:10|3332.4|3326.4|3329.1|3323.1|3332.4|3326.4|3329.1|3323.1|16
1656427040000|2022-06-28 14:37:20|3329.6|3323.6|3330.1|3324.1|3330.6|3324.6|3329.6|3323.6|9
1656427050000|2022-06-28 14:37:30|3330.4|3324.4|3331.4|3325.4|3331.9|3325.9|3330.4|3324.4|11
1656427060000|2022-06-28 14:37:40|3331.1|3325.1|3330.4|3324.4|3331.1|3325.1|3330.1|3324.1|4
1656427070000|2022-06-28 14:37:50|3331.1|3325.1|3331.4|3325.4|3331.4|3325.4|3330.6|3324.6|5
1656427080000|2022-06-28 14:38:00|3331.6|3325.6|3332.9|3326.9|3332.9|3326.9|3331.6|3325.6|4
1656427090000|2022-06-28 14:38:10|3333.1|3327.1|3334.4|3328.4|3334.6|3328.6|3333.1|3327.1|6
1656427100000|2022-06-28 14:38:20|3334.6|3328.6|3334.9|3328.9|3335.4|3329.4|3334.4|3328.4|7
1656427110000|2022-06-28 14:38:30|3335.1|3329.1|3335.9|3329.9|3335.9|3329.9|3335.1|3329.1|3
1656427120000|2022-06-28 14:38:40|3336.4|3330.4|3335.4|3329.4|3336.9|3330.9|3335.4|3329.4|7
1656427130000|2022-06-28 14:38:50|3335.1|3329.1|3334.9|3328.9|3335.1|3329.1|3334.9|3328.9|2
1656427140000|2022-06-28 14:39:00|3335.1|3329.1|3336.9|3330.9|3336.9|3330.9|3335.1|3329.1|9
1656427150000|2022-06-28 14:39:10|3337.4|3331.4|3338.9|3332.9|3339.4|3333.4|3336.9|3330.9|10
1656427160000|2022-06-28 14:39:20|3339.1|3333.1|3340.6|3334.6|3340.6|3334.6|3339.1|3333.1|2
1656427170000|2022-06-28 14:39:30|3340.4|3334.4|3338.1|3332.1|3340.4|3334.4|3338.1|3332.1|9
1656427180000|2022-06-28 14:39:40|3337.9|3331.9|3337.6|3331.6|3337.9|3331.9|3337.6|3331.6|4
1656427190000|2022-06-28 14:39:50|3337.9|3331.9|3338.1|3332.1|3338.1|3332.1|3337.9|3331.9|2
1656427200000|2022-06-28 14:40:00|3337.6|3331.6|3336.9|3330.9|3337.6|3331.6|3335.4|3329.4|10
1656427210000|2022-06-28 14:40:10|3337.4|3331.4|3338.4|3332.4|3338.4|3332.4|3337.4|3331.4|5
1656427220000|2022-06-28 14:40:20|3338.6|3332.6|3338.9|3332.9|3338.9|3332.9|3338.6|3332.6|2
1656427230000|2022-06-28 14:40:30|3339.4|3333.4|3340.6|3334.6|3340.9|3334.9|3339.1|3333.1|12
1656427240000|2022-06-28 14:40:40|3341.4|3335.4|3342.1|3336.1|3342.1|3336.1|3341.1|3335.1|4
1656427250000|2022-06-28 14:40:50|3341.9|3335.9|3343.1|3337.1|3343.4|3337.4|3341.9|3335.9|9
1656427260000|2022-06-28 14:41:00|3342.9|3336.9|3342.6|3336.6|3342.9|3336.9|3342.6|3336.6|2
1656427270000|2022-06-28 14:41:10|3342.4|3336.4|3340.9|3334.9|3342.4|3336.4|3340.9|3334.9|6
1656427280000|2022-06-28 14:41:20|3340.6|3334.6|3339.1|3333.1|3340.6|3334.6|3339.1|3333.1|7
1656427290000|2022-06-28 14:41:30|3338.6|3332.6|3337.1|3331.1|3339.1|3333.1|3337.1|3331.1|9
1656427300000|2022-06-28 14:41:40|3336.9|3330.9|3336.6|3330.6|3336.9|3330.9|3335.9|3329.9|4
1656427310000|2022-06-28 14:41:50|3337.4|3331.4|3336.6|3330.6|3337.4|3331.4|3336.6|3330.6|5
1656427320000|2022-06-28 14:42:00|3336.9|3330.9|3339.1|3333.1|3339.1|3333.1|3336.9|3330.9|4
1656427330000|2022-06-28 14:42:10|3339.4|3333.4|3339.4|3333.4|3339.6|3333.6|3339.4|3333.4|3
1656427340000|2022-06-28 14:42:20|3339.1|3333.1|3339.4|3333.4|3339.6|3333.6|3339.1|3333.1|4
1656427350000|2022-06-28 14:42:30|3339.1|3333.1|3336.4|3330.4|3339.1|3333.1|3336.4|3330.4|10
1656427360000|2022-06-28 14:42:40|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|1
1656427390000|2022-06-28 14:43:10|3336.9|3330.9|3337.4|3331.4|3338.6|3332.6|3336.9|3330.9|9
1656427400000|2022-06-28 14:43:20|3337.1|3331.1|3336.9|3330.9|3337.1|3331.1|3336.9|3330.9|2
1656427410000|2022-06-28 14:43:30|3337.1|3331.1|3339.4|3333.4|3339.6|3333.6|3337.1|3331.1|10
1656427420000|2022-06-28 14:43:40|3339.6|3333.6|3340.4|3334.4|3341.6|3335.6|3339.6|3333.6|11
1656427430000|2022-06-28 14:43:50|3340.1|3334.1|3341.4|3335.4|3342.4|3336.4|3339.6|3333.6|18
1656427440000|2022-06-28 14:44:00|3341.1|3335.1|3340.4|3334.4|3341.1|3335.1|3340.1|3334.1|6
1656427450000|2022-06-28 14:44:10|3340.9|3334.9|3339.4|3333.4|3341.9|3335.9|3339.4|3333.4|17
1656427460000|2022-06-28 14:44:20|3339.6|3333.6|3339.9|3333.9|3339.9|3333.9|3338.9|3332.9|11
1656427470000|2022-06-28 14:44:30|3339.6|3333.6|3339.9|3333.9|3339.9|3333.9|3339.4|3333.4|4
1656427480000|2022-06-28 14:44:40|3340.1|3334.1|3340.4|3334.4|3340.6|3334.6|3340.1|3334.1|4
1656427490000|2022-06-28 14:44:50|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656427500000|2022-06-28 14:45:00|3340.4|3334.4|3342.4|3336.4|3342.6|3336.6|3340.4|3334.4|11
1656427510000|2022-06-28 14:45:10|3342.6|3336.6|3344.4|3338.4|3344.6|3338.6|3342.1|3336.1|15
1656427520000|2022-06-28 14:45:20|3344.6|3338.6|3342.9|3336.9|3344.6|3338.6|3342.4|3336.4|9
1656427530000|2022-06-28 14:45:30|3343.4|3337.4|3343.6|3337.6|3343.6|3337.6|3341.9|3335.9|19
1656427540000|2022-06-28 14:45:40|3344.4|3338.4|3343.1|3337.1|3344.9|3338.9|3342.1|3336.1|16
1656427550000|2022-06-28 14:45:50|3343.6|3337.6|3344|3338|3344.3|3338.3|3343.1|3337.1|13
1656427560000|2022-06-28 14:46:00|3344.3|3338.3|3341.1|3335.1|3344.3|3338.3|3340.8|3334.8|19
1656427570000|2022-06-28 14:46:10|3341|3335|3338.5|3332.5|3341|3335|3338.3|3332.3|12
1656427580000|2022-06-28 14:46:20|3338.6|3332.6|3338.4|3332.4|3339.1|3333.1|3338.4|3332.4|8
1656427590000|2022-06-28 14:46:30|3338.6|3332.6|3338.4|3332.4|3338.6|3332.6|3337.9|3331.9|9
1656427600000|2022-06-28 14:46:40|3338.6|3332.6|3339.6|3333.6|3339.6|3333.6|3337.6|3331.6|17
1656427610000|2022-06-28 14:46:50|3339.9|3333.9|3337.4|3331.4|3339.9|3333.9|3336.6|3330.6|17
1656427620000|2022-06-28 14:47:00|3337.1|3331.1|3337.6|3331.6|3337.6|3331.6|3336.6|3330.6|10
1656427630000|2022-06-28 14:47:10|3338.1|3332.1|3339.1|3333.1|3339.1|3333.1|3337.6|3331.6|14
1656427640000|2022-06-28 14:47:20|3339.4|3333.4|3337.9|3331.9|3340.6|3334.6|3337.6|3331.6|16
1656427650000|2022-06-28 14:47:30|3337.6|3331.6|3337.9|3331.9|3337.9|3331.9|3337.1|3331.1|5
1656427660000|2022-06-28 14:47:40|3337.4|3331.4|3339.1|3333.1|3339.1|3333.1|3337.4|3331.4|9
1656427670000|2022-06-28 14:47:50|3339.4|3333.4|3340.1|3334.1|3340.1|3334.1|3339.1|3333.1|7
1656427680000|2022-06-28 14:48:00|3340.4|3334.4|3340.1|3334.1|3341.1|3335.1|3339.9|3333.9|9
1656427690000|2022-06-28 14:48:10|3340.4|3334.4|3342.4|3336.4|3342.4|3336.4|3340.4|3334.4|7
1656427700000|2022-06-28 14:48:20|3342.9|3336.9|3342.6|3336.6|3343.1|3337.1|3342.6|3336.6|4
1656427710000|2022-06-28 14:48:30|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656427720000|2022-06-28 14:48:40|3341.9|3335.9|3340.9|3334.9|3341.9|3335.9|3340.9|3334.9|3
1656427730000|2022-06-28 14:48:50|3340.6|3334.6|3341.1|3335.1|3341.1|3335.1|3340.6|3334.6|3
1656427740000|2022-06-28 14:49:00|3340.9|3334.9|3341.4|3335.4|3341.4|3335.4|3340.9|3334.9|3
1656427760000|2022-06-28 14:49:20|3340.4|3334.4|3339.9|3333.9|3340.4|3334.4|3339.6|3333.6|3
1656427770000|2022-06-28 14:49:30|3339.6|3333.6|3339.9|3333.9|3339.9|3333.9|3339.6|3333.6|2
1656427800000|2022-06-28 14:50:00|3339.6|3333.6|3337.9|3331.9|3339.6|3333.6|3337.9|3331.9|8
1656427810000|2022-06-28 14:50:10|3337.6|3331.6|3336.4|3330.4|3337.6|3331.6|3336.4|3330.4|5
1656427820000|2022-06-28 14:50:20|3336.6|3330.6|3336.9|3330.9|3336.9|3330.9|3336.6|3330.6|2
1656427830000|2022-06-28 14:50:30|3336.6|3330.6|3336.9|3330.9|3336.9|3330.9|3336.4|3330.4|4
1656427840000|2022-06-28 14:50:40|3337.1|3331.1|3338.6|3332.6|3338.6|3332.6|3337.1|3331.1|5
1656427850000|2022-06-28 14:50:50|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.6|3332.6|4
1656427860000|2022-06-28 14:51:00|3338.4|3332.4|3337.6|3331.6|3338.4|3332.4|3337.4|3331.4|3
1656427870000|2022-06-28 14:51:10|3337.9|3331.9|3337.6|3331.6|3337.9|3331.9|3337.1|3331.1|6
1656427880000|2022-06-28 14:51:20|3337.1|3331.1|3336.4|3330.4|3337.4|3331.4|3336.4|3330.4|5
1656427890000|2022-06-28 14:51:30|3336.1|3330.1|3335.9|3329.9|3336.4|3330.4|3335.9|3329.9|5
1656427900000|2022-06-28 14:51:40|3336.6|3330.6|3336.9|3330.9|3337.4|3331.4|3336.6|3330.6|5
1656427910000|2022-06-28 14:51:50|3337.6|3331.6|3337.1|3331.1|3337.9|3331.9|3337.1|3331.1|4
1656427920000|2022-06-28 14:52:00|3336.9|3330.9|3337.1|3331.1|3337.4|3331.4|3336.9|3330.9|4
1656427930000|2022-06-28 14:52:10|3336.9|3330.9|3336.9|3330.9|3337.1|3331.1|3336.9|3330.9|3
1656427940000|2022-06-28 14:52:20|3336.6|3330.6|3334.6|3328.6|3336.9|3330.9|3334.6|3328.6|7
1656427950000|2022-06-28 14:52:30|3333.1|3327.1|3334.6|3328.6|3334.6|3328.6|3332.9|3326.9|10
1656427960000|2022-06-28 14:52:40|3334.9|3328.9|3332.4|3326.4|3334.9|3328.9|3332.4|3326.4|4
1656427970000|2022-06-28 14:52:50|3332.1|3326.1|3331.6|3325.6|3332.1|3326.1|3331.4|3325.4|5
1656427980000|2022-06-28 14:53:00|3331.9|3325.9|3333.4|3327.4|3333.4|3327.4|3331.9|3325.9|4
1656427990000|2022-06-28 14:53:10|3333.6|3327.6|3335.6|3329.6|3335.6|3329.6|3333.6|3327.6|4
1656428000000|2022-06-28 14:53:20|3335.4|3329.4|3335.6|3329.6|3335.6|3329.6|3335.4|3329.4|2
1656428010000|2022-06-28 14:53:30|3335.4|3329.4|3334.1|3328.1|3335.4|3329.4|3334.1|3328.1|4
1656428030000|2022-06-28 14:53:50|3334.4|3328.4|3334.6|3328.6|3335.1|3329.1|3334.4|3328.4|4
1656428040000|2022-06-28 14:54:00|3334.4|3328.4|3335.1|3329.1|3335.1|3329.1|3334.4|3328.4|4
1656428050000|2022-06-28 14:54:10|3334.9|3328.9|3335.6|3329.6|3335.6|3329.6|3334.9|3328.9|3
1656428060000|2022-06-28 14:54:20|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|1
1656428070000|2022-06-28 14:54:30|3336.1|3330.1|3337.9|3331.9|3337.9|3331.9|3336.1|3330.1|2
1656428090000|2022-06-28 14:54:50|3338.1|3332.1|3338.9|3332.9|3338.9|3332.9|3338.1|3332.1|3
1656428100000|2022-06-28 14:55:00|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|1
1656428110000|2022-06-28 14:55:10|3338.9|3332.9|3335.5|3329.5|3338.9|3332.9|3335.4|3329.4|7
1656428120000|2022-06-28 14:55:20|3335.3|3329.3|3333.5|3327.5|3335.3|3329.3|3333.4|3327.4|5
1656428130000|2022-06-28 14:55:30|3333.8|3327.8|3333.9|3327.9|3333.9|3327.9|3333.1|3327.1|9
1656428140000|2022-06-28 14:55:40|3334.9|3328.9|3335.4|3329.4|3335.4|3329.4|3334.9|3328.9|3
1656428150000|2022-06-28 14:55:50|3336.6|3330.6|3338.9|3332.9|3338.9|3332.9|3336.6|3330.6|13
1656428160000|2022-06-28 14:56:00|3338.4|3332.4|3336.6|3330.6|3338.4|3332.4|3336.4|3330.4|7
1656428170000|2022-06-28 14:56:10|3336.4|3330.4|3336.1|3330.1|3336.4|3330.4|3336.1|3330.1|2
1656428180000|2022-06-28 14:56:20|3335.1|3329.1|3334.4|3328.4|3335.1|3329.1|3334.1|3328.1|4
1656428190000|2022-06-28 14:56:30|3333.9|3327.9|3333.1|3327.1|3333.9|3327.9|3332.6|3326.6|8
1656428200000|2022-06-28 14:56:40|3333.6|3327.6|3334.9|3328.9|3334.9|3328.9|3332.6|3326.6|8
1656428210000|2022-06-28 14:56:50|3335.1|3329.1|3337.1|3331.1|3337.1|3331.1|3335.1|3329.1|5
1656428220000|2022-06-28 14:57:00|3337.4|3331.4|3334.1|3328.1|3337.4|3331.4|3334.1|3328.1|7
1656428230000|2022-06-28 14:57:10|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.6|3327.6|6
1656428240000|2022-06-28 14:57:20|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3333.1|3327.1|7
1656428250000|2022-06-28 14:57:30|3334.1|3328.1|3336.1|3330.1|3336.1|3330.1|3334.1|3328.1|5
1656428260000|2022-06-28 14:57:40|3336.6|3330.6|3336.1|3330.1|3336.6|3330.6|3335.6|3329.6|8
1656428280000|2022-06-28 14:58:00|3336.4|3330.4|3338.6|3332.6|3338.6|3332.6|3336.4|3330.4|7
1656428290000|2022-06-28 14:58:10|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.6|3332.6|2
1656428300000|2022-06-28 14:58:20|3338.1|3332.1|3335.1|3329.1|3338.1|3332.1|3335.1|3329.1|6
1656428320000|2022-06-28 14:58:40|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|1
1656428350000|2022-06-28 14:59:10|3335.6|3329.6|3337.9|3331.9|3337.9|3331.9|3335.6|3329.6|8
1656428360000|2022-06-28 14:59:20|3337.6|3331.6|3337.6|3331.6|3337.6|3331.6|3336.9|3330.9|5
1656428370000|2022-06-28 14:59:30|3338.1|3332.1|3337.6|3331.6|3338.1|3332.1|3337.6|3331.6|5
1656428380000|2022-06-28 14:59:40|3337.9|3331.9|3338.6|3332.6|3338.6|3332.6|3337.4|3331.4|10
1656428390000|2022-06-28 14:59:50|3339.4|3333.4|3341.6|3335.6|3341.6|3335.6|3339.4|3333.4|8
1656428400000|2022-06-28 15:00:00|3341.9|3335.9|3341.4|3335.4|3343.4|3337.4|3341.1|3335.1|13
1656428410000|2022-06-28 15:00:10|3341.6|3335.6|3337.9|3331.9|3341.6|3335.6|3337.9|3331.9|6
1656428420000|2022-06-28 15:00:20|3337.4|3331.4|3338.5|3332.5|3338.9|3332.9|3336.9|3330.9|9
1656428430000|2022-06-28 15:00:30|3338.8|3332.8|3338.4|3332.4|3339|3333|3338.4|3332.4|5
1656428440000|2022-06-28 15:00:40|3338.9|3332.9|3338.9|3332.9|3339.6|3333.6|3338.9|3332.9|4
1656428450000|2022-06-28 15:00:50|3338.6|3332.6|3339.1|3333.1|3339.1|3333.1|3337.6|3331.6|8
1656428460000|2022-06-28 15:01:00|3339.4|3333.4|3339.4|3333.4|3339.6|3333.6|3339.4|3333.4|3
1656428470000|2022-06-28 15:01:10|3339.6|3333.6|3339.4|3333.4|3339.6|3333.6|3339.4|3333.4|2
1656428480000|2022-06-28 15:01:20|3339.1|3333.1|3339.1|3333.1|3339.6|3333.6|3338.9|3332.9|7
1656428490000|2022-06-28 15:01:30|3338.9|3332.9|3337.4|3331.4|3338.9|3332.9|3337.4|3331.4|5
1656428500000|2022-06-28 15:01:40|3337.1|3331.1|3338.6|3332.6|3338.6|3332.6|3337.1|3331.1|5
1656428510000|2022-06-28 15:01:50|3338.9|3332.9|3339.4|3333.4|3339.4|3333.4|3338.9|3332.9|3
1656428530000|2022-06-28 15:02:10|3339.6|3333.6|3341.9|3335.9|3342.1|3336.1|3339.6|3333.6|7
1656428540000|2022-06-28 15:02:20|3341.6|3335.6|3341.6|3335.6|3341.9|3335.9|3341.1|3335.1|6
1656428550000|2022-06-28 15:02:30|3341.9|3335.9|3342.6|3336.6|3342.6|3336.6|3341.9|3335.9|6
1656428560000|2022-06-28 15:02:40|3342.4|3336.4|3343.1|3337.1|3343.1|3337.1|3342.1|3336.1|4
1656428570000|2022-06-28 15:02:50|3343.4|3337.4|3343.6|3337.6|3343.6|3337.6|3343.4|3337.4|2
1656428580000|2022-06-28 15:03:00|3343.4|3337.4|3343.1|3337.1|3343.4|3337.4|3343.1|3337.1|2
1656428600000|2022-06-28 15:03:20|3342.9|3336.9|3341.6|3335.6|3342.9|3336.9|3341.6|3335.6|4
1656428610000|2022-06-28 15:03:30|3341.9|3335.9|3342.9|3336.9|3342.9|3336.9|3341.9|3335.9|4
1656428620000|2022-06-28 15:03:40|3343.4|3337.4|3344.9|3338.9|3344.9|3338.9|3343.1|3337.1|5
1656428630000|2022-06-28 15:03:50|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656428640000|2022-06-28 15:04:00|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656428650000|2022-06-28 15:04:10|3345.1|3339.1|3345.9|3339.9|3345.9|3339.9|3345.1|3339.1|4
1656428660000|2022-06-28 15:04:20|3346.1|3340.1|3346.4|3340.4|3346.4|3340.4|3346.1|3340.1|2
1656428690000|2022-06-28 15:04:50|3346.6|3340.6|3347.4|3341.4|3347.4|3341.4|3346.6|3340.6|2
1656428700000|2022-06-28 15:05:00|3347.6|3341.6|3347.6|3341.6|3347.9|3341.9|3347.6|3341.6|3
1656428710000|2022-06-28 15:05:10|3347.9|3341.9|3348.6|3342.6|3348.6|3342.6|3347.9|3341.9|3
1656428720000|2022-06-28 15:05:20|3348.9|3342.9|3348.6|3342.6|3348.9|3342.9|3348.6|3342.6|2
1656428730000|2022-06-28 15:05:30|3348.4|3342.4|3348.6|3342.6|3348.6|3342.6|3347.6|3341.6|5
1656428740000|2022-06-28 15:05:40|3349.1|3343.1|3349.6|3343.6|3349.9|3343.9|3348.9|3342.9|6
1656428760000|2022-06-28 15:06:00|3349.4|3343.4|3346.1|3340.1|3349.4|3343.4|3345.9|3339.9|7
1656428770000|2022-06-28 15:06:10|3346.4|3340.4|3345.6|3339.6|3346.4|3340.4|3345.6|3339.6|5
1656428780000|2022-06-28 15:06:20|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3343.6|3337.6|9
1656428790000|2022-06-28 15:06:30|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|2
1656428800000|2022-06-28 15:06:40|3345.1|3339.1|3346.4|3340.4|3346.4|3340.4|3345.1|3339.1|5
1656428810000|2022-06-28 15:06:50|3346.1|3340.1|3345.6|3339.6|3346.1|3340.1|3345.6|3339.6|3
1656428820000|2022-06-28 15:07:00|3345.9|3339.9|3346.4|3340.4|3346.9|3340.9|3345.9|3339.9|6
1656428830000|2022-06-28 15:07:10|3346.6|3340.6|3345.6|3339.6|3346.6|3340.6|3345.6|3339.6|3
1656428840000|2022-06-28 15:07:20|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656428850000|2022-06-28 15:07:30|3345.6|3339.6|3345.9|3339.9|3346.1|3340.1|3345.6|3339.6|4
1656428860000|2022-06-28 15:07:40|3346.1|3340.1|3345.9|3339.9|3346.1|3340.1|3345.6|3339.6|4
1656428870000|2022-06-28 15:07:50|3345.6|3339.6|3346.1|3340.1|3346.1|3340.1|3345.1|3339.1|4
1656428880000|2022-06-28 15:08:00|3346.6|3340.6|3347.4|3341.4|3347.4|3341.4|3346.6|3340.6|4
1656428890000|2022-06-28 15:08:10|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656428920000|2022-06-28 15:08:40|3347.9|3341.9|3347.4|3341.4|3347.9|3341.9|3347.1|3341.1|5
1656428930000|2022-06-28 15:08:50|3347.1|3341.1|3346.4|3340.4|3347.1|3341.1|3346.4|3340.4|6
1656428940000|2022-06-28 15:09:00|3346.1|3340.1|3345.1|3339.1|3346.1|3340.1|3344.6|3338.6|7
1656428950000|2022-06-28 15:09:10|3345.4|3339.4|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|3
1656428960000|2022-06-28 15:09:20|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.4|3339.4|3
1656428970000|2022-06-28 15:09:30|3343.9|3337.9|3343.9|3337.9|3344.1|3338.1|3343.4|3337.4|9
1656428980000|2022-06-28 15:09:40|3343.6|3337.6|3345.4|3339.4|3345.4|3339.4|3343.6|3337.6|4
1656428990000|2022-06-28 15:09:50|3345.6|3339.6|3346.1|3340.1|3346.1|3340.1|3345.6|3339.6|3
1656429000000|2022-06-28 15:10:00|3346.4|3340.4|3346.1|3340.1|3346.9|3340.9|3346.1|3340.1|6
1656429010000|2022-06-28 15:10:10|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656429020000|2022-06-28 15:10:20|3346.1|3340.1|3346.1|3340.1|3346.4|3340.4|3346.1|3340.1|3
1656429040000|2022-06-28 15:10:40|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|1
1656429050000|2022-06-28 15:10:50|3346.1|3340.1|3344.6|3338.6|3346.1|3340.1|3344.6|3338.6|4
1656429060000|2022-06-28 15:11:00|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656429070000|2022-06-28 15:11:10|3344.1|3338.1|3344.6|3338.6|3344.6|3338.6|3344.1|3338.1|3
1656429080000|2022-06-28 15:11:20|3345.1|3339.1|3347.1|3341.1|3347.1|3341.1|3345.1|3339.1|7
1656429090000|2022-06-28 15:11:30|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656429100000|2022-06-28 15:11:40|3346.4|3340.4|3345.9|3339.9|3346.6|3340.6|3345.9|3339.9|8
1656429110000|2022-06-28 15:11:50|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|1
1656429120000|2022-06-28 15:12:00|3345.6|3339.6|3345.9|3339.9|3346.1|3340.1|3345.6|3339.6|4
1656429130000|2022-06-28 15:12:10|3345.6|3339.6|3345.9|3339.9|3345.9|3339.9|3345.4|3339.4|4
1656429140000|2022-06-28 15:12:20|3346.1|3340.1|3345.9|3339.9|3346.1|3340.1|3345.9|3339.9|4
1656429150000|2022-06-28 15:12:30|3345.6|3339.6|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|2
1656429160000|2022-06-28 15:12:40|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656429170000|2022-06-28 15:12:50|3345.6|3339.6|3345.4|3339.4|3345.6|3339.6|3345.1|3339.1|4
1656429180000|2022-06-28 15:13:00|3345.9|3339.9|3346.1|3340.1|3346.1|3340.1|3345.9|3339.9|10
1656429190000|2022-06-28 15:13:10|3345.9|3339.9|3345.6|3339.6|3345.9|3339.9|3345.4|3339.4|3
1656429200000|2022-06-28 15:13:20|3345.9|3339.9|3346.1|3340.1|3346.4|3340.4|3345.9|3339.9|4
1656429210000|2022-06-28 15:13:30|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656429220000|2022-06-28 15:13:40|3346.1|3340.1|3346.4|3340.4|3346.4|3340.4|3346.1|3340.1|2
1656429230000|2022-06-28 15:13:50|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|1
1656429240000|2022-06-28 15:14:00|3345.9|3339.9|3346.1|3340.1|3347.1|3341.1|3345.9|3339.9|4
1656429290000|2022-06-28 15:14:50|3345.9|3339.9|3345.1|3339.1|3345.9|3339.9|3344.6|3338.6|3
1656429300000|2022-06-28 15:15:00|3345.4|3339.4|3343.9|3337.9|3345.4|3339.4|3343.4|3337.4|5
1656429310000|2022-06-28 15:15:10|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656429320000|2022-06-28 15:15:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|3
1656429340000|2022-06-28 15:15:40|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656429370000|2022-06-28 15:16:10|3344.1|3338.1|3343.6|3337.6|3344.1|3338.1|3343.4|3337.4|5
1656429380000|2022-06-28 15:16:20|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656429390000|2022-06-28 15:16:30|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656429400000|2022-06-28 15:16:40|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656429420000|2022-06-28 15:17:00|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|3
1656429430000|2022-06-28 15:17:10|3343.9|3337.9|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|6
1656429450000|2022-06-28 15:17:30|3343.9|3337.9|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|2
1656429460000|2022-06-28 15:17:40|3345.4|3339.4|3346.1|3340.1|3346.1|3340.1|3345.4|3339.4|2
1656429470000|2022-06-28 15:17:50|3346.4|3340.4|3344.4|3338.4|3346.4|3340.4|3344.4|3338.4|7
1656429480000|2022-06-28 15:18:00|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3343.9|3337.9|4
1656429490000|2022-06-28 15:18:10|3344.6|3338.6|3344.9|3338.9|3345.9|3339.9|3344.6|3338.6|7
1656429500000|2022-06-28 15:18:20|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656429510000|2022-06-28 15:18:30|3344.4|3338.4|3344.6|3338.6|3344.6|3338.6|3344.4|3338.4|2
1656429520000|2022-06-28 15:18:40|3344.9|3338.9|3346.4|3340.4|3346.4|3340.4|3344.9|3338.9|2
1656429540000|2022-06-28 15:19:00|3346.1|3340.1|3344.9|3338.9|3346.1|3340.1|3344.9|3338.9|3
1656429550000|2022-06-28 15:19:10|3345.1|3339.1|3345.1|3339.1|3345.9|3339.9|3345.1|3339.1|9
1656429560000|2022-06-28 15:19:20|3344.9|3338.9|3345.4|3339.4|3345.4|3339.4|3344.6|3338.6|5
1656429570000|2022-06-28 15:19:30|3345.6|3339.6|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|4
1656429580000|2022-06-28 15:19:40|3345.6|3339.6|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|6
1656429590000|2022-06-28 15:19:50|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|2
1656429600000|2022-06-28 15:20:00|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656429610000|2022-06-28 15:20:10|3344.9|3338.9|3344.6|3338.6|3344.9|3338.9|3344.6|3338.6|4
1656429620000|2022-06-28 15:20:20|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656429630000|2022-06-28 15:20:30|3345.1|3339.1|3345.4|3339.4|3345.4|3339.4|3345.1|3339.1|2
1656429640000|2022-06-28 15:20:40|3345.6|3339.6|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|2
1656429650000|2022-06-28 15:20:50|3345.1|3339.1|3344.4|3338.4|3345.1|3339.1|3344.4|3338.4|4
1656429660000|2022-06-28 15:21:00|3344.6|3338.6|3345.4|3339.4|3345.4|3339.4|3344.6|3338.6|3
1656429680000|2022-06-28 15:21:20|3345.6|3339.6|3345.6|3339.6|3345.9|3339.9|3345.6|3339.6|3
1656429690000|2022-06-28 15:21:30|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656429700000|2022-06-28 15:21:40|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|2
1656429710000|2022-06-28 15:21:50|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3344.9|3338.9|3
1656429720000|2022-06-28 15:22:00|3344.9|3338.9|3344.4|3338.4|3344.9|3338.9|3344.4|3338.4|3
1656429730000|2022-06-28 15:22:10|3344.1|3338.1|3342.9|3336.9|3344.1|3338.1|3342.9|3336.9|3
1656429740000|2022-06-28 15:22:20|3342.6|3336.6|3342.9|3336.9|3342.9|3336.9|3342.6|3336.6|2
1656429760000|2022-06-28 15:22:40|3343.1|3337.1|3344.4|3338.4|3344.4|3338.4|3343.1|3337.1|5
1656429770000|2022-06-28 15:22:50|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656429780000|2022-06-28 15:23:00|3344.4|3338.4|3344.4|3338.4|3344.6|3338.6|3344.4|3338.4|3
1656429800000|2022-06-28 15:23:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|3
1656429840000|2022-06-28 15:24:00|3343.9|3337.9|3343.1|3337.1|3343.9|3337.9|3343.1|3337.1|4
1656429850000|2022-06-28 15:24:10|3342.1|3336.1|3342.9|3336.9|3342.9|3336.9|3342.1|3336.1|3
1656429860000|2022-06-28 15:24:20|3342.6|3336.6|3341.6|3335.6|3342.6|3336.6|3341.6|3335.6|5
1656429870000|2022-06-28 15:24:30|3342.1|3336.1|3348.4|3342.4|3349.1|3343.1|3342.1|3336.1|7
1656429880000|2022-06-28 15:24:40|3348.1|3342.1|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|3
1656429890000|2022-06-28 15:24:50|3347.9|3341.9|3347.4|3341.4|3347.9|3341.9|3347.4|3341.4|3
1656429900000|2022-06-28 15:25:00|3347.6|3341.6|3347.9|3341.9|3349.1|3343.1|3347.6|3341.6|8
1656429910000|2022-06-28 15:25:10|3347.6|3341.6|3345.6|3339.6|3347.6|3341.6|3345.6|3339.6|6
1656429920000|2022-06-28 15:25:20|3345.4|3339.4|3346.1|3340.1|3346.1|3340.1|3345.4|3339.4|3
1656429930000|2022-06-28 15:25:30|3346.4|3340.4|3346.1|3340.1|3347.1|3341.1|3346.1|3340.1|5
1656429940000|2022-06-28 15:25:40|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|3345.9|3339.9|5
1656429950000|2022-06-28 15:25:50|3346.1|3340.1|3350.8|3344.8|3350.8|3344.8|3345.1|3339.1|11
1656429960000|2022-06-28 15:26:00|3351|3345|3349.1|3343.1|3351|3345|3349.1|3343.1|15
1656429970000|2022-06-28 15:26:10|3349|3343|3349|3343|3349|3343|3349|3343|1
1656429990000|2022-06-28 15:26:30|3348.8|3342.8|3348.5|3342.5|3349|3343|3348.5|3342.5|3
1656430000000|2022-06-28 15:26:40|3348.4|3342.4|3348.4|3342.4|3348.9|3342.9|3348.4|3342.4|3
1656430010000|2022-06-28 15:26:50|3348.9|3342.9|3348.9|3342.9|3349.1|3343.1|3348.6|3342.6|9
1656430020000|2022-06-28 15:27:00|3348.6|3342.6|3348.6|3342.6|3348.9|3342.9|3348.6|3342.6|3
1656430030000|2022-06-28 15:27:10|3348.9|3342.9|3346.1|3340.1|3348.9|3342.9|3346.1|3340.1|8
1656430040000|2022-06-28 15:27:20|3345.9|3339.9|3344.6|3338.6|3345.9|3339.9|3344.4|3338.4|6
1656430050000|2022-06-28 15:27:30|3344.9|3338.9|3344.6|3338.6|3344.9|3338.9|3344.6|3338.6|2
1656430060000|2022-06-28 15:27:40|3345.4|3339.4|3344.6|3338.6|3345.4|3339.4|3344.4|3338.4|4
1656430070000|2022-06-28 15:27:50|3344.9|3338.9|3344.4|3338.4|3345.6|3339.6|3344.4|3338.4|6
1656430080000|2022-06-28 15:28:00|3344.9|3338.9|3345.4|3339.4|3345.4|3339.4|3344.9|3338.9|3
1656430090000|2022-06-28 15:28:10|3345.1|3339.1|3345.6|3339.6|3345.6|3339.6|3345.1|3339.1|3
1656430110000|2022-06-28 15:28:30|3345.9|3339.9|3345.4|3339.4|3346.4|3340.4|3345.4|3339.4|5
1656430120000|2022-06-28 15:28:40|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|2
1656430130000|2022-06-28 15:28:50|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.4|3338.4|3
1656430140000|2022-06-28 15:29:00|3344.1|3338.1|3345.1|3339.1|3345.1|3339.1|3343.9|3337.9|7
1656430150000|2022-06-28 15:29:10|3342.8|3336.8|3339.1|3333.1|3342.8|3336.8|3339.1|3333.1|8
1656430160000|2022-06-28 15:29:20|3339.4|3333.4|3339.1|3333.1|3339.4|3333.4|3338.9|3332.9|4
1656430170000|2022-06-28 15:29:30|3338.9|3332.9|3339.6|3333.6|3339.6|3333.6|3338.9|3332.9|5
1656430180000|2022-06-28 15:29:40|3339.9|3333.9|3340.9|3334.9|3340.9|3334.9|3339.9|3333.9|6
1656430190000|2022-06-28 15:29:50|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.1|3334.1|4
1656430200000|2022-06-28 15:30:00|3340.6|3334.6|3339.4|3333.4|3340.6|3334.6|3339.1|3333.1|5
1656430210000|2022-06-28 15:30:10|3339.1|3333.1|3339.1|3333.1|3340.1|3334.1|3338.9|3332.9|8
1656430220000|2022-06-28 15:30:20|3339.4|3333.4|3340.6|3334.6|3340.6|3334.6|3339.1|3333.1|7
1656430230000|2022-06-28 15:30:30|3341.4|3335.4|3339.6|3333.6|3341.4|3335.4|3339.1|3333.1|10
1656430240000|2022-06-28 15:30:40|3339.4|3333.4|3340.1|3334.1|3340.1|3334.1|3338.1|3332.1|6
1656430250000|2022-06-28 15:30:50|3339.4|3333.4|3339.1|3333.1|3339.6|3333.6|3338.6|3332.6|6
1656430260000|2022-06-28 15:31:00|3338.6|3332.6|3338.6|3332.6|3338.9|3332.9|3338.1|3332.1|7
1656430270000|2022-06-28 15:31:10|3339.6|3333.6|3339.1|3333.1|3339.6|3333.6|3337.9|3331.9|12
1656430280000|2022-06-28 15:31:20|3338.9|3332.9|3338.1|3332.1|3339.4|3333.4|3338.1|3332.1|9
1656430290000|2022-06-28 15:31:30|3338.4|3332.4|3338.4|3332.4|3339.1|3333.1|3338.1|3332.1|5
1656430300000|2022-06-28 15:31:40|3339.1|3333.1|3338.1|3332.1|3339.4|3333.4|3338.1|3332.1|4
1656430310000|2022-06-28 15:31:50|3337.9|3331.9|3337.9|3331.9|3338.1|3332.1|3337.9|3331.9|3
1656430320000|2022-06-28 15:32:00|3337.6|3331.6|3337.9|3331.9|3338.1|3332.1|3337.4|3331.4|9
1656430330000|2022-06-28 15:32:10|3338.1|3332.1|3339.6|3333.6|3339.6|3333.6|3338.1|3332.1|3
1656430340000|2022-06-28 15:32:20|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|3338.9|3332.9|4
1656430350000|2022-06-28 15:32:30|3339.6|3333.6|3339.4|3333.4|3339.6|3333.6|3339.4|3333.4|2
1656430380000|2022-06-28 15:33:00|3339.1|3333.1|3331.4|3325.4|3339.1|3333.1|3331.4|3325.4|13
1656430390000|2022-06-28 15:33:10|3332.4|3326.4|3333.4|3327.4|3333.4|3327.4|3332.4|3326.4|6
1656430400000|2022-06-28 15:33:20|3334.1|3328.1|3336.1|3330.1|3336.1|3330.1|3334.1|3328.1|8
1656430410000|2022-06-28 15:33:30|3336.4|3330.4|3335.9|3329.9|3336.4|3330.4|3335.9|3329.9|3
1656430420000|2022-06-28 15:33:40|3336.1|3330.1|3336.4|3330.4|3336.4|3330.4|3336.1|3330.1|2
1656430430000|2022-06-28 15:33:50|3336.6|3330.6|3337.6|3331.6|3339.1|3333.1|3336.6|3330.6|5
1656430440000|2022-06-28 15:34:00|3337.4|3331.4|3339.1|3333.1|3339.1|3333.1|3337.4|3331.4|11
1656430450000|2022-06-28 15:34:10|3338.6|3332.6|3338.4|3332.4|3339.1|3333.1|3338.4|3332.4|5
1656430460000|2022-06-28 15:34:20|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|1
1656430480000|2022-06-28 15:34:40|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656430490000|2022-06-28 15:34:50|3338.1|3332.1|3337.6|3331.6|3338.1|3332.1|3337.6|3331.6|3
1656430500000|2022-06-28 15:35:00|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|1
1656430510000|2022-06-28 15:35:10|3339.1|3333.1|3340.5|3334.5|3340.6|3334.6|3339.1|3333.1|5
1656430520000|2022-06-28 15:35:20|3340.1|3334.1|3340.6|3334.6|3340.6|3334.6|3340.1|3334.1|3
1656430540000|2022-06-28 15:35:40|3340.9|3334.9|3340.9|3334.9|3341.4|3335.4|3340.4|3334.4|8
1656430550000|2022-06-28 15:35:50|3340.4|3334.4|3341.6|3335.6|3341.6|3335.6|3340.4|3334.4|4
1656430560000|2022-06-28 15:36:00|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.4|3335.4|2
1656430580000|2022-06-28 15:36:20|3341.9|3335.9|3342.6|3336.6|3342.6|3336.6|3341.9|3335.9|4
1656430590000|2022-06-28 15:36:30|3342.9|3336.9|3342.6|3336.6|3343.1|3337.1|3342.6|3336.6|4
1656430610000|2022-06-28 15:36:50|3342.9|3336.9|3343.1|3337.1|3343.1|3337.1|3342.9|3336.9|2
1656430620000|2022-06-28 15:37:00|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3341.9|3335.9|3
1656430640000|2022-06-28 15:37:20|3342.4|3336.4|3342.4|3336.4|3342.6|3336.6|3342.4|3336.4|3
1656430650000|2022-06-28 15:37:30|3342.6|3336.6|3342.4|3336.4|3342.6|3336.6|3342.4|3336.4|2
1656430660000|2022-06-28 15:37:40|3342.1|3336.1|3342.6|3336.6|3342.6|3336.6|3342.1|3336.1|3
1656430680000|2022-06-28 15:38:00|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656430690000|2022-06-28 15:38:10|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|1
1656430700000|2022-06-28 15:38:20|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656430730000|2022-06-28 15:38:50|3342.4|3336.4|3342.6|3336.6|3342.6|3336.6|3342.4|3336.4|2
1656430750000|2022-06-28 15:39:10|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656430760000|2022-06-28 15:39:20|3342.6|3336.6|3342.4|3336.4|3342.6|3336.6|3342.4|3336.4|2
1656430770000|2022-06-28 15:39:30|3342.1|3336.1|3341.4|3335.4|3342.1|3336.1|3340.9|3334.9|6
1656430780000|2022-06-28 15:39:40|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|2
1656430800000|2022-06-28 15:40:00|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3341.4|3335.4|4
1656430810000|2022-06-28 15:40:10|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.4|3335.4|4
1656430820000|2022-06-28 15:40:20|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3341.4|3335.4|4
1656430830000|2022-06-28 15:40:30|3341.1|3335.1|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|3
1656430840000|2022-06-28 15:40:40|3340.9|3334.9|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|4
1656430850000|2022-06-28 15:40:50|3340.9|3334.9|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|2
1656430860000|2022-06-28 15:41:00|3340.9|3334.9|3339.9|3333.9|3340.9|3334.9|3339.6|3333.6|3
1656430870000|2022-06-28 15:41:10|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|1
1656430920000|2022-06-28 15:42:00|3339.9|3333.9|3340.4|3334.4|3340.6|3334.6|3339.9|3333.9|4
1656430930000|2022-06-28 15:42:10|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656430940000|2022-06-28 15:42:20|3340.4|3334.4|3340.1|3334.1|3340.4|3334.4|3340.1|3334.1|2
1656430950000|2022-06-28 15:42:30|3340.4|3334.4|3340.1|3334.1|3340.4|3334.4|3339.9|3333.9|6
1656430960000|2022-06-28 15:42:40|3340.4|3334.4|3339.9|3333.9|3340.4|3334.4|3339.9|3333.9|5
1656430990000|2022-06-28 15:43:10|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656431010000|2022-06-28 15:43:30|3339.9|3333.9|3339.6|3333.6|3339.9|3333.9|3339.6|3333.6|2
1656431020000|2022-06-28 15:43:40|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656431030000|2022-06-28 15:43:50|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|2
1656431040000|2022-06-28 15:44:00|3340.9|3334.9|3339.9|3333.9|3340.9|3334.9|3339.6|3333.6|4
1656431050000|2022-06-28 15:44:10|3340.1|3334.1|3340.9|3334.9|3340.9|3334.9|3340.1|3334.1|4
1656431060000|2022-06-28 15:44:20|3340.6|3334.6|3340.1|3334.1|3340.6|3334.6|3340.1|3334.1|2
1656431070000|2022-06-28 15:44:30|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|2
1656431090000|2022-06-28 15:44:50|3340.4|3334.4|3339.9|3333.9|3340.4|3334.4|3339.9|3333.9|5
1656431100000|2022-06-28 15:45:00|3340.1|3334.1|3339.9|3333.9|3340.1|3334.1|3339.9|3333.9|2
1656431130000|2022-06-28 15:45:30|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656431140000|2022-06-28 15:45:40|3339.9|3333.9|3339.9|3333.9|3340.1|3334.1|3339.9|3333.9|3
1656431150000|2022-06-28 15:45:50|3340.1|3334.1|3340.1|3334.1|3340.4|3334.4|3339.9|3333.9|5
1656431160000|2022-06-28 15:46:00|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|2
1656431180000|2022-06-28 15:46:20|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|2
1656431190000|2022-06-28 15:46:30|3340.4|3334.4|3339.9|3333.9|3340.9|3334.9|3339.9|3333.9|7
1656431200000|2022-06-28 15:46:40|3340.1|3334.1|3340.6|3334.6|3340.6|3334.6|3340.1|3334.1|2
1656431210000|2022-06-28 15:46:50|3340.4|3334.4|3340.6|3334.6|3340.6|3334.6|3340.4|3334.4|8
1656431220000|2022-06-28 15:47:00|3340.4|3334.4|3340.1|3334.1|3340.6|3334.6|3340.1|3334.1|3
1656431230000|2022-06-28 15:47:10|3339.9|3333.9|3341.4|3335.4|3341.6|3335.6|3339.9|3333.9|6
1656431250000|2022-06-28 15:47:30|3341.6|3335.6|3341.6|3335.6|3342.1|3336.1|3341.6|3335.6|5
1656431260000|2022-06-28 15:47:40|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|5
1656431270000|2022-06-28 15:47:50|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|4
1656431280000|2022-06-28 15:48:00|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|8
1656431290000|2022-06-28 15:48:10|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|2
1656431300000|2022-06-28 15:48:20|3341.6|3335.6|3341.6|3335.6|3341.9|3335.9|3341.6|3335.6|3
1656431320000|2022-06-28 15:48:40|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3341.1|3335.1|4
1656431330000|2022-06-28 15:48:50|3340.9|3334.9|3341.6|3335.6|3341.6|3335.6|3340.9|3334.9|2
1656431340000|2022-06-28 15:49:00|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|5
1656431350000|2022-06-28 15:49:10|3342.1|3336.1|3342.1|3336.1|3342.6|3336.6|3342.1|3336.1|3
1656431360000|2022-06-28 15:49:20|3343.1|3337.1|3345.3|3339.3|3345.3|3339.3|3343.1|3337.1|3
1656431370000|2022-06-28 15:49:30|3345.9|3339.9|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|2
1656431380000|2022-06-28 15:49:40|3345.6|3339.6|3345.9|3339.9|3345.9|3339.9|3345.6|3339.6|2
1656431390000|2022-06-28 15:49:50|3346.4|3340.4|3345.9|3339.9|3346.4|3340.4|3345.6|3339.6|3
1656431400000|2022-06-28 15:50:00|3345.6|3339.6|3347.6|3341.6|3347.6|3341.6|3345.6|3339.6|11
1656431410000|2022-06-28 15:50:10|3347.9|3341.9|3348.1|3342.1|3348.4|3342.4|3347.9|3341.9|11
1656431420000|2022-06-28 15:50:20|3348.4|3342.4|3347.6|3341.6|3348.4|3342.4|3346.9|3340.9|4
1656431430000|2022-06-28 15:50:30|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656431440000|2022-06-28 15:50:40|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|2
1656431450000|2022-06-28 15:50:50|3347.6|3341.6|3347.6|3341.6|3348.4|3342.4|3347.6|3341.6|12
1656431460000|2022-06-28 15:51:00|3347.4|3341.4|3347.1|3341.1|3347.4|3341.4|3346.1|3340.1|7
1656431470000|2022-06-28 15:51:10|3346.9|3340.9|3345.9|3339.9|3346.9|3340.9|3345.9|3339.9|6
1656431480000|2022-06-28 15:51:20|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656431490000|2022-06-28 15:51:30|3344.8|3338.8|3343.9|3337.9|3344.8|3338.8|3343.9|3337.9|2
1656431500000|2022-06-28 15:51:40|3344.4|3338.4|3341.9|3335.9|3344.4|3338.4|3341.9|3335.9|4
1656431520000|2022-06-28 15:52:00|3341.6|3335.6|3340.6|3334.6|3341.6|3335.6|3340.1|3334.1|6
1656431530000|2022-06-28 15:52:10|3339.4|3333.4|3339.6|3333.6|3339.9|3333.9|3339.4|3333.4|3
1656431540000|2022-06-28 15:52:20|3339.4|3333.4|3338.1|3332.1|3339.4|3333.4|3337.9|3331.9|3
1656431550000|2022-06-28 15:52:30|3338.4|3332.4|3338.6|3332.6|3338.6|3332.6|3338.4|3332.4|2
1656431560000|2022-06-28 15:52:40|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656431570000|2022-06-28 15:52:50|3338.6|3332.6|3339.8|3333.8|3339.8|3333.8|3338.6|3332.6|5
1656431580000|2022-06-28 15:53:00|3340.5|3334.5|3341.1|3335.1|3341.1|3335.1|3340.4|3334.4|7
1656431590000|2022-06-28 15:53:10|3341.6|3335.6|3342.4|3336.4|3342.4|3336.4|3341.6|3335.6|10
1656431600000|2022-06-28 15:53:20|3342.6|3336.6|3343.1|3337.1|3343.1|3337.1|3342.6|3336.6|7
1656431610000|2022-06-28 15:53:30|3342.9|3336.9|3343.4|3337.4|3343.4|3337.4|3342.9|3336.9|3
1656431620000|2022-06-28 15:53:40|3343.6|3337.6|3344.1|3338.1|3344.6|3338.6|3343.6|3337.6|9
1656431630000|2022-06-28 15:53:50|3343.9|3337.9|3344.4|3338.4|3344.4|3338.4|3343.9|3337.9|7
1656431650000|2022-06-28 15:54:10|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656431660000|2022-06-28 15:54:20|3343.9|3337.9|3343.6|3337.6|3343.9|3337.9|3343.4|3337.4|3
1656431670000|2022-06-28 15:54:30|3343.1|3337.1|3342.9|3336.9|3343.1|3337.1|3342.9|3336.9|2
1656431680000|2022-06-28 15:54:40|3343.1|3337.1|3342.9|3336.9|3343.1|3337.1|3342.9|3336.9|2
1656431690000|2022-06-28 15:54:50|3342.6|3336.6|3341.1|3335.1|3342.6|3336.6|3341.1|3335.1|2
1656431700000|2022-06-28 15:55:00|3340.6|3334.6|3341.1|3335.1|3341.1|3335.1|3340.6|3334.6|7
1656431710000|2022-06-28 15:55:10|3341.4|3335.4|3341.6|3335.6|3341.6|3335.6|3340.6|3334.6|5
1656431730000|2022-06-28 15:55:30|3341.9|3335.9|3343.3|3337.3|3343.3|3337.3|3341.9|3335.9|5
1656431740000|2022-06-28 15:55:40|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656431750000|2022-06-28 15:55:50|3344.6|3338.6|3344.6|3338.6|3344.9|3338.9|3344.6|3338.6|3
1656431760000|2022-06-28 15:56:00|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656431770000|2022-06-28 15:56:10|3345.4|3339.4|3345.9|3339.9|3346.1|3340.1|3345.4|3339.4|10
1656431780000|2022-06-28 15:56:20|3346.1|3340.1|3345.4|3339.4|3346.1|3340.1|3345.4|3339.4|5
1656431790000|2022-06-28 15:56:30|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656431800000|2022-06-28 15:56:40|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656431810000|2022-06-28 15:56:50|3345.6|3339.6|3346.4|3340.4|3346.4|3340.4|3345.6|3339.6|3
1656431820000|2022-06-28 15:57:00|3346.6|3340.6|3346.9|3340.9|3346.9|3340.9|3346.6|3340.6|2
1656431840000|2022-06-28 15:57:20|3346.6|3340.6|3347.4|3341.4|3347.6|3341.6|3346.6|3340.6|5
1656431850000|2022-06-28 15:57:30|3347.6|3341.6|3347.6|3341.6|3347.9|3341.9|3347.6|3341.6|3
1656431860000|2022-06-28 15:57:40|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656431870000|2022-06-28 15:57:50|3348.4|3342.4|3349.1|3343.1|3349.1|3343.1|3348.4|3342.4|6
1656431880000|2022-06-28 15:58:00|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.1|3343.1|5
1656431890000|2022-06-28 15:58:10|3349.6|3343.6|3349.1|3343.1|3349.6|3343.6|3349.1|3343.1|3
1656431900000|2022-06-28 15:58:20|3348.9|3342.9|3349.1|3343.1|3349.4|3343.4|3348.9|3342.9|3
1656431920000|2022-06-28 15:58:40|3349.4|3343.4|3349.1|3343.1|3349.4|3343.4|3349.1|3343.1|2
1656431930000|2022-06-28 15:58:50|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|1
1656431940000|2022-06-28 15:59:00|3349.6|3343.6|3349.9|3343.9|3349.9|3343.9|3348.9|3342.9|10
1656431950000|2022-06-28 15:59:10|3349.6|3343.6|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|3
1656431960000|2022-06-28 15:59:20|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656431970000|2022-06-28 15:59:30|3349.6|3343.6|3349.9|3343.9|3349.9|3343.9|3349.6|3343.6|6
1656431980000|2022-06-28 15:59:40|3349.6|3343.6|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|3
1656431990000|2022-06-28 15:59:50|3349.9|3343.9|3349.6|3343.6|3350.1|3344.1|3349.6|3343.6|6
1656432000000|2022-06-28 16:00:00|3349.4|3343.4|3349.1|3343.1|3349.4|3343.4|3349.1|3343.1|2
1656432020000|2022-06-28 16:00:20|3348.9|3342.9|3348.6|3342.6|3348.9|3342.9|3347.9|3341.9|4
1656432030000|2022-06-28 16:00:30|3348.4|3342.4|3347.9|3341.9|3348.4|3342.4|3347.6|3341.6|3
1656432040000|2022-06-28 16:00:40|3348.1|3342.1|3347.9|3341.9|3348.6|3342.6|3347.9|3341.9|5
1656432050000|2022-06-28 16:00:50|3348.1|3342.1|3348.6|3342.6|3348.6|3342.6|3348.1|3342.1|3
1656432060000|2022-06-28 16:01:00|3348.9|3342.9|3349.4|3343.4|3349.4|3343.4|3348.9|3342.9|3
1656432070000|2022-06-28 16:01:10|3349.6|3343.6|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|3
1656432080000|2022-06-28 16:01:20|3349.4|3343.4|3350.1|3344.1|3350.1|3344.1|3349.4|3343.4|4
1656432090000|2022-06-28 16:01:30|3349.9|3343.9|3349.6|3343.6|3350.1|3344.1|3349.6|3343.6|3
1656432110000|2022-06-28 16:01:50|3349.4|3343.4|3348.4|3342.4|3349.4|3343.4|3348.4|3342.4|4
1656432140000|2022-06-28 16:02:20|3348.1|3342.1|3347.4|3341.4|3348.1|3342.1|3347.4|3341.4|5
1656432150000|2022-06-28 16:02:30|3347.1|3341.1|3346.9|3340.9|3347.1|3341.1|3346.9|3340.9|2
1656432160000|2022-06-28 16:02:40|3347.4|3341.4|3347.9|3341.9|3348.1|3342.1|3347.4|3341.4|3
1656432180000|2022-06-28 16:03:00|3347.6|3341.6|3347.4|3341.4|3347.6|3341.6|3347.1|3341.1|4
1656432200000|2022-06-28 16:03:20|3347.1|3341.1|3347.1|3341.1|3347.4|3341.4|3347.1|3341.1|3
1656432210000|2022-06-28 16:03:30|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656432230000|2022-06-28 16:03:50|3347.1|3341.1|3346.9|3340.9|3347.1|3341.1|3346.9|3340.9|2
1656432240000|2022-06-28 16:04:00|3347.1|3341.1|3347.4|3341.4|3347.4|3341.4|3347.1|3341.1|2
1656432260000|2022-06-28 16:04:20|3347.1|3341.1|3346.4|3340.4|3347.1|3341.1|3346.4|3340.4|4
1656432270000|2022-06-28 16:04:30|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|1
1656432280000|2022-06-28 16:04:40|3346.4|3340.4|3348.1|3342.1|3348.1|3342.1|3346.4|3340.4|2
1656432290000|2022-06-28 16:04:50|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656432300000|2022-06-28 16:05:00|3348.1|3342.1|3349.1|3343.1|3349.1|3343.1|3348.1|3342.1|5
1656432310000|2022-06-28 16:05:10|3349.4|3343.4|3349.1|3343.1|3349.4|3343.4|3348.9|3342.9|3
1656432320000|2022-06-28 16:05:20|3347.9|3341.9|3349.1|3343.1|3349.1|3343.1|3347.9|3341.9|2
1656432350000|2022-06-28 16:05:50|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|1
1656432360000|2022-06-28 16:06:00|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|4
1656432390000|2022-06-28 16:06:30|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|2
1656432400000|2022-06-28 16:06:40|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|1
1656432410000|2022-06-28 16:06:50|3349.4|3343.4|3352.1|3346.1|3352.1|3346.1|3349.4|3343.4|4
1656432420000|2022-06-28 16:07:00|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|3
1656432430000|2022-06-28 16:07:10|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656432440000|2022-06-28 16:07:20|3353.1|3347.1|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|5
1656432450000|2022-06-28 16:07:30|3353.4|3347.4|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|4
1656432460000|2022-06-28 16:07:40|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|3353.1|3347.1|5
1656432470000|2022-06-28 16:07:50|3353.6|3347.6|3353.4|3347.4|3353.6|3347.6|3353.4|3347.4|2
1656432480000|2022-06-28 16:08:00|3353.6|3347.6|3353.4|3347.4|3353.6|3347.6|3353.4|3347.4|4
1656432510000|2022-06-28 16:08:30|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|1
1656432560000|2022-06-28 16:09:20|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|1
1656432580000|2022-06-28 16:09:40|3353.1|3347.1|3352.6|3346.6|3353.1|3347.1|3352.6|3346.6|2
1656432590000|2022-06-28 16:09:50|3352.4|3346.4|3350.9|3344.9|3352.4|3346.4|3350.9|3344.9|6
1656432600000|2022-06-28 16:10:00|3350.6|3344.6|3350.9|3344.9|3350.9|3344.9|3350.6|3344.6|4
1656432610000|2022-06-28 16:10:10|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|1
1656432620000|2022-06-28 16:10:20|3352.4|3346.4|3353.6|3347.6|3353.6|3347.6|3352.4|3346.4|3
1656432630000|2022-06-28 16:10:30|3354.4|3348.4|3353.6|3347.6|3354.4|3348.4|3353.6|3347.6|6
1656432640000|2022-06-28 16:10:40|3353.9|3347.9|3354.4|3348.4|3354.4|3348.4|3353.9|3347.9|5
1656432650000|2022-06-28 16:10:50|3354.6|3348.6|3354.4|3348.4|3354.9|3348.9|3354.4|3348.4|3
1656432670000|2022-06-28 16:11:10|3354.6|3348.6|3354.9|3348.9|3354.9|3348.9|3354.6|3348.6|4
1656432680000|2022-06-28 16:11:20|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656432710000|2022-06-28 16:11:50|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656432740000|2022-06-28 16:12:20|3355.1|3349.1|3355.4|3349.4|3355.4|3349.4|3355.1|3349.1|2
1656432750000|2022-06-28 16:12:30|3355.6|3349.6|3355.9|3349.9|3355.9|3349.9|3355.6|3349.6|2
1656432770000|2022-06-28 16:12:50|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|1
1656432780000|2022-06-28 16:13:00|3355.9|3349.9|3358.6|3352.6|3358.6|3352.6|3355.9|3349.9|6
1656432790000|2022-06-28 16:13:10|3358.9|3352.9|3359.4|3353.4|3359.6|3353.6|3358.9|3352.9|3
1656432800000|2022-06-28 16:13:20|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|1
1656432820000|2022-06-28 16:13:40|3358.9|3352.9|3357.9|3351.9|3358.9|3352.9|3357.9|3351.9|2
1656432830000|2022-06-28 16:13:50|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|1
1656432840000|2022-06-28 16:14:00|3357.4|3351.4|3358.4|3352.4|3358.4|3352.4|3357.4|3351.4|4
1656432850000|2022-06-28 16:14:10|3358.1|3352.1|3358.4|3352.4|3358.4|3352.4|3358.1|3352.1|2
1656432860000|2022-06-28 16:14:20|3358.6|3352.6|3359.4|3353.4|3359.6|3353.6|3358.4|3352.4|7
1656432870000|2022-06-28 16:14:30|3359.6|3353.6|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|4
1656432880000|2022-06-28 16:14:40|3360.1|3354.1|3359.1|3353.1|3360.1|3354.1|3359.1|3353.1|4
1656432890000|2022-06-28 16:14:50|3359.4|3353.4|3359.1|3353.1|3359.4|3353.4|3359.1|3353.1|2
1656432900000|2022-06-28 16:15:00|3358.9|3352.9|3358.9|3352.9|3359.1|3353.1|3358.6|3352.6|5
1656432910000|2022-06-28 16:15:10|3359.4|3353.4|3359.6|3353.6|3359.6|3353.6|3358.9|3352.9|9
1656432930000|2022-06-28 16:15:30|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|1
1656432950000|2022-06-28 16:15:50|3359.6|3353.6|3359.9|3353.9|3360.4|3354.4|3359.4|3353.4|14
1656432960000|2022-06-28 16:16:00|3359.6|3353.6|3359.9|3353.9|3360.1|3354.1|3359.6|3353.6|6
1656432970000|2022-06-28 16:16:10|3359.6|3353.6|3359.9|3353.9|3359.9|3353.9|3359.6|3353.6|2
1656432980000|2022-06-28 16:16:20|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.9|3353.9|2
1656432990000|2022-06-28 16:16:30|3360.1|3354.1|3359.6|3353.6|3360.1|3354.1|3359.6|3353.6|3
1656433000000|2022-06-28 16:16:40|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.6|3353.6|3
1656433010000|2022-06-28 16:16:50|3359.6|3353.6|3359.1|3353.1|3359.9|3353.9|3359.1|3353.1|6
1656433020000|2022-06-28 16:17:00|3359.4|3353.4|3360.1|3354.1|3360.6|3354.6|3359.4|3353.4|5
1656433030000|2022-06-28 16:17:10|3359.9|3353.9|3359.9|3353.9|3360.6|3354.6|3359.9|3353.9|10
1656433050000|2022-06-28 16:17:30|3359.6|3353.6|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|3
1656433060000|2022-06-28 16:17:40|3359.4|3353.4|3359.4|3353.4|3359.6|3353.6|3359.1|3353.1|11
1656433070000|2022-06-28 16:17:50|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3358.9|3352.9|5
1656433080000|2022-06-28 16:18:00|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656433090000|2022-06-28 16:18:10|3358.6|3352.6|3356.6|3350.6|3358.6|3352.6|3356.6|3350.6|8
1656433100000|2022-06-28 16:18:20|3356.4|3350.4|3357.1|3351.1|3357.1|3351.1|3355.9|3349.9|4
1656433110000|2022-06-28 16:18:30|3357.4|3351.4|3357.6|3351.6|3357.6|3351.6|3357.4|3351.4|2
1656433120000|2022-06-28 16:18:40|3356.6|3350.6|3356.1|3350.1|3356.6|3350.6|3356.1|3350.1|2
1656433140000|2022-06-28 16:19:00|3355.9|3349.9|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|2
1656433170000|2022-06-28 16:19:30|3355.9|3349.9|3355.9|3349.9|3356.1|3350.1|3355.6|3349.6|7
1656433180000|2022-06-28 16:19:40|3356.1|3350.1|3356.4|3350.4|3356.4|3350.4|3356.1|3350.1|2
1656433230000|2022-06-28 16:20:30|3356.6|3350.6|3356.9|3350.9|3356.9|3350.9|3356.6|3350.6|2
1656433240000|2022-06-28 16:20:40|3356.6|3350.6|3356.6|3350.6|3356.6|3350.6|3356.6|3350.6|1
1656433260000|2022-06-28 16:21:00|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|1
1656433280000|2022-06-28 16:21:20|3356.6|3350.6|3356.9|3350.9|3356.9|3350.9|3356.6|3350.6|2
1656433290000|2022-06-28 16:21:30|3356.6|3350.6|3355.9|3349.9|3356.6|3350.6|3355.9|3349.9|3
1656433300000|2022-06-28 16:21:40|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|1
1656433310000|2022-06-28 16:21:50|3355.9|3349.9|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|4
1656433320000|2022-06-28 16:22:00|3355.9|3349.9|3355.9|3349.9|3356.1|3350.1|3355.9|3349.9|3
1656433330000|2022-06-28 16:22:10|3356.1|3350.1|3355.9|3349.9|3356.1|3350.1|3355.6|3349.6|12
1656433340000|2022-06-28 16:22:20|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|1
1656433350000|2022-06-28 16:22:30|3355.9|3349.9|3355.6|3349.6|3355.9|3349.9|3355.6|3349.6|2
1656433360000|2022-06-28 16:22:40|3355.4|3349.4|3355.6|3349.6|3355.6|3349.6|3355.1|3349.1|4
1656433370000|2022-06-28 16:22:50|3355.4|3349.4|3355.6|3349.6|3355.6|3349.6|3355.4|3349.4|2
1656433380000|2022-06-28 16:23:00|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.1|3349.1|5
1656433390000|2022-06-28 16:23:10|3355.6|3349.6|3355.1|3349.1|3355.6|3349.6|3355.1|3349.1|3
1656433410000|2022-06-28 16:23:30|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656433430000|2022-06-28 16:23:50|3354.6|3348.6|3354.1|3348.1|3354.6|3348.6|3354.1|3348.1|3
1656433440000|2022-06-28 16:24:00|3353.9|3347.9|3353.9|3347.9|3353.9|3347.9|3353.6|3347.6|3
1656433460000|2022-06-28 16:24:20|3354.1|3348.1|3354.4|3348.4|3354.4|3348.4|3354.1|3348.1|2
1656433470000|2022-06-28 16:24:30|3354.6|3348.6|3354.6|3348.6|3354.9|3348.9|3354.6|3348.6|3
1656433480000|2022-06-28 16:24:40|3354.4|3348.4|3354.6|3348.6|3354.6|3348.6|3354.4|3348.4|2
1656433500000|2022-06-28 16:25:00|3354.4|3348.4|3354.6|3348.6|3354.6|3348.6|3354.4|3348.4|2
1656433530000|2022-06-28 16:25:30|3354.9|3348.9|3355.1|3349.1|3355.4|3349.4|3354.9|3348.9|5
1656433610000|2022-06-28 16:26:50|3355.4|3349.4|3355.1|3349.1|3355.4|3349.4|3355.1|3349.1|2
1656433670000|2022-06-28 16:27:50|3355.6|3349.6|3355.4|3349.4|3355.6|3349.6|3355.1|3349.1|7
1656433680000|2022-06-28 16:28:00|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656433690000|2022-06-28 16:28:10|3355.4|3349.4|3356.1|3350.1|3356.1|3350.1|3355.4|3349.4|4
1656433740000|2022-06-28 16:29:00|3355.9|3349.9|3356.4|3350.4|3356.9|3350.9|3355.6|3349.6|14
1656433750000|2022-06-28 16:29:10|3356.6|3350.6|3356.6|3350.6|3356.9|3350.9|3356.4|3350.4|7
1656433760000|2022-06-28 16:29:20|3356.1|3350.1|3356.4|3350.4|3356.4|3350.4|3356.1|3350.1|2
1656433770000|2022-06-28 16:29:30|3356.6|3350.6|3356.4|3350.4|3356.9|3350.9|3356.4|3350.4|4
1656433790000|2022-06-28 16:29:50|3356.6|3350.6|3356.4|3350.4|3356.9|3350.9|3356.4|3350.4|10
1656433800000|2022-06-28 16:30:00|3356.6|3350.6|3356.6|3350.6|3356.6|3350.6|3356.6|3350.6|1
1656433810000|2022-06-28 16:30:10|3356.9|3350.9|3358.6|3352.6|3358.6|3352.6|3356.9|3350.9|5
1656433820000|2022-06-28 16:30:20|3358.9|3352.9|3358.6|3352.6|3359.1|3353.1|3358.4|3352.4|7
1656433830000|2022-06-28 16:30:30|3358.4|3352.4|3358.6|3352.6|3358.9|3352.9|3358.4|3352.4|6
1656433840000|2022-06-28 16:30:40|3358.4|3352.4|3358.6|3352.6|3358.6|3352.6|3358.4|3352.4|10
1656433850000|2022-06-28 16:30:50|3358.4|3352.4|3357.6|3351.6|3358.4|3352.4|3357.6|3351.6|6
1656433860000|2022-06-28 16:31:00|3357.9|3351.9|3357.1|3351.1|3357.9|3351.9|3357.1|3351.1|5
1656433870000|2022-06-28 16:31:10|3357.4|3351.4|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|3
1656433880000|2022-06-28 16:31:20|3357.6|3351.6|3357.6|3351.6|3358.1|3352.1|3357.6|3351.6|5
1656433890000|2022-06-28 16:31:30|3357.9|3351.9|3357.1|3351.1|3358.1|3352.1|3357.1|3351.1|5
1656433900000|2022-06-28 16:31:40|3356.9|3350.9|3357.4|3351.4|3357.4|3351.4|3356.9|3350.9|11
1656433910000|2022-06-28 16:31:50|3357.9|3351.9|3357.1|3351.1|3357.9|3351.9|3357.1|3351.1|4
1656433920000|2022-06-28 16:32:00|3357.4|3351.4|3356.6|3350.6|3357.4|3351.4|3356.4|3350.4|5
1656433950000|2022-06-28 16:32:30|3356.4|3350.4|3355.6|3349.6|3356.6|3350.6|3355.6|3349.6|3
1656433960000|2022-06-28 16:32:40|3356.4|3350.4|3356.6|3350.6|3356.9|3350.9|3356.1|3350.1|4
1656434010000|2022-06-28 16:33:30|3356.9|3350.9|3356.4|3350.4|3356.9|3350.9|3356.4|3350.4|3
1656434040000|2022-06-28 16:34:00|3356.1|3350.1|3355.4|3349.4|3356.1|3350.1|3355.1|3349.1|4
1656434050000|2022-06-28 16:34:10|3355.6|3349.6|3355.4|3349.4|3355.6|3349.6|3354.9|3348.9|7
1656434060000|2022-06-28 16:34:20|3355.1|3349.1|3355.4|3349.4|3355.4|3349.4|3355.1|3349.1|2
1656434070000|2022-06-28 16:34:30|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656434090000|2022-06-28 16:34:50|3355.4|3349.4|3355.1|3349.1|3355.4|3349.4|3355.1|3349.1|2
1656434100000|2022-06-28 16:35:00|3354.9|3348.9|3355.6|3349.6|3355.6|3349.6|3354.9|3348.9|6
1656434110000|2022-06-28 16:35:10|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1656434120000|2022-06-28 16:35:20|3354.9|3348.9|3355.4|3349.4|3355.4|3349.4|3354.9|3348.9|2
1656434130000|2022-06-28 16:35:30|3355.1|3349.1|3355.4|3349.4|3355.6|3349.6|3355.1|3349.1|6
1656434140000|2022-06-28 16:35:40|3354.9|3348.9|3355.1|3349.1|3355.1|3349.1|3354.9|3348.9|2
1656434160000|2022-06-28 16:36:00|3355.4|3349.4|3354.9|3348.9|3355.4|3349.4|3354.9|3348.9|5
1656434170000|2022-06-28 16:36:10|3355.4|3349.4|3356.1|3350.1|3356.1|3350.1|3355.4|3349.4|6
1656434180000|2022-06-28 16:36:20|3355.9|3349.9|3356.4|3350.4|3356.4|3350.4|3355.9|3349.9|5
1656434200000|2022-06-28 16:36:40|3356.9|3350.9|3356.4|3350.4|3356.9|3350.9|3356.4|3350.4|2
1656434210000|2022-06-28 16:36:50|3356.6|3350.6|3356.9|3350.9|3357.1|3351.1|3356.6|3350.6|4
1656434220000|2022-06-28 16:37:00|3357.9|3351.9|3358.1|3352.1|3358.1|3352.1|3357.1|3351.1|11
1656434230000|2022-06-28 16:37:10|3357.9|3351.9|3357.4|3351.4|3357.9|3351.9|3357.4|3351.4|5
1656434240000|2022-06-28 16:37:20|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656434250000|2022-06-28 16:37:30|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3356.6|3350.6|3
1656434260000|2022-06-28 16:37:40|3357.4|3351.4|3357.4|3351.4|3357.6|3351.6|3357.1|3351.1|4
1656434270000|2022-06-28 16:37:50|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.4|3351.4|3
1656434290000|2022-06-28 16:38:10|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656434300000|2022-06-28 16:38:20|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656434310000|2022-06-28 16:38:30|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656434320000|2022-06-28 16:38:40|3357.1|3351.1|3356.4|3350.4|3357.1|3351.1|3356.4|3350.4|2
1656434330000|2022-06-28 16:38:50|3356.6|3350.6|3356.6|3350.6|3356.6|3350.6|3356.4|3350.4|7
1656434340000|2022-06-28 16:39:00|3356.4|3350.4|3356.4|3350.4|3356.6|3350.6|3356.4|3350.4|3
1656434360000|2022-06-28 16:39:20|3356.6|3350.6|3356.9|3350.9|3356.9|3350.9|3356.6|3350.6|2
1656434370000|2022-06-28 16:39:30|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|1
1656434380000|2022-06-28 16:39:40|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|4
1656434390000|2022-06-28 16:39:50|3356.1|3350.1|3355.9|3349.9|3356.1|3350.1|3355.6|3349.6|3
1656434400000|2022-06-28 16:40:00|3356.9|3350.9|3358.1|3352.1|3358.9|3352.9|3356.9|3350.9|6
1656434410000|2022-06-28 16:40:10|3359.1|3353.1|3359.4|3353.4|3359.9|3353.9|3359.1|3353.1|4
1656434420000|2022-06-28 16:40:20|3359.6|3353.6|3358.9|3352.9|3359.6|3353.6|3358.9|3352.9|4
1656434430000|2022-06-28 16:40:30|3358.6|3352.6|3359.9|3353.9|3359.9|3353.9|3357.9|3351.9|7
1656434440000|2022-06-28 16:40:40|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656434450000|2022-06-28 16:40:50|3358.6|3352.6|3359.1|3353.1|3359.1|3353.1|3358.6|3352.6|2
1656434460000|2022-06-28 16:41:00|3358.9|3352.9|3358.4|3352.4|3358.9|3352.9|3358.4|3352.4|3
1656434470000|2022-06-28 16:41:10|3358.1|3352.1|3357.9|3351.9|3358.1|3352.1|3357.9|3351.9|2
1656434480000|2022-06-28 16:41:20|3358.4|3352.4|3358.1|3352.1|3358.4|3352.4|3358.1|3352.1|2
1656434490000|2022-06-28 16:41:30|3357.9|3351.9|3357.6|3351.6|3357.9|3351.9|3357.6|3351.6|2
1656434510000|2022-06-28 16:41:50|3357.4|3351.4|3356.9|3350.9|3357.4|3351.4|3356.4|3350.4|4
1656434520000|2022-06-28 16:42:00|3356.6|3350.6|3356.4|3350.4|3356.6|3350.6|3356.1|3350.1|3
1656434530000|2022-06-28 16:42:10|3356.1|3350.1|3356.6|3350.6|3356.6|3350.6|3355.9|3349.9|3
1656434550000|2022-06-28 16:42:30|3356.1|3350.1|3355.6|3349.6|3356.1|3350.1|3355.4|3349.4|4
1656434560000|2022-06-28 16:42:40|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|1
1656434580000|2022-06-28 16:43:00|3355.6|3349.6|3355.9|3349.9|3355.9|3349.9|3355.6|3349.6|2
1656434620000|2022-06-28 16:43:40|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|1
1656434630000|2022-06-28 16:43:50|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|1
1656434670000|2022-06-28 16:44:30|3355.6|3349.6|3355.9|3349.9|3355.9|3349.9|3355.6|3349.6|2
1656434680000|2022-06-28 16:44:40|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|1
1656434690000|2022-06-28 16:44:50|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.6|3349.6|3
1656434700000|2022-06-28 16:45:00|3355.4|3349.4|3355.9|3349.9|3355.9|3349.9|3355.4|3349.4|2
1656434710000|2022-06-28 16:45:10|3355.6|3349.6|3355.4|3349.4|3355.6|3349.6|3355.4|3349.4|6
1656434720000|2022-06-28 16:45:20|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|1
1656434730000|2022-06-28 16:45:30|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|3
1656434740000|2022-06-28 16:45:40|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|1
1656434750000|2022-06-28 16:45:50|3355.6|3349.6|3356.4|3350.4|3356.4|3350.4|3355.6|3349.6|5
1656434760000|2022-06-28 16:46:00|3356.6|3350.6|3356.1|3350.1|3356.6|3350.6|3356.1|3350.1|3
1656434770000|2022-06-28 16:46:10|3355.6|3349.6|3356.4|3350.4|3356.6|3350.6|3355.6|3349.6|7
1656434780000|2022-06-28 16:46:20|3356.1|3350.1|3355.4|3349.4|3356.1|3350.1|3355.4|3349.4|3
1656434800000|2022-06-28 16:46:40|3354.9|3348.9|3353.9|3347.9|3354.9|3348.9|3353.6|3347.6|3
1656434810000|2022-06-28 16:46:50|3353.6|3347.6|3353.9|3347.9|3353.9|3347.9|3353.6|3347.6|2
1656434830000|2022-06-28 16:47:10|3353.6|3347.6|3353.4|3347.4|3353.9|3347.9|3353.4|3347.4|3
1656434840000|2022-06-28 16:47:20|3353.1|3347.1|3352.6|3346.6|3353.1|3347.1|3352.6|3346.6|5
1656434850000|2022-06-28 16:47:30|3352.4|3346.4|3352.6|3346.6|3352.9|3346.9|3352.4|3346.4|3
1656434860000|2022-06-28 16:47:40|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3351.9|3345.9|10
1656434890000|2022-06-28 16:48:10|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656434900000|2022-06-28 16:48:20|3352.4|3346.4|3352.1|3346.1|3352.4|3346.4|3351.9|3345.9|13
1656434910000|2022-06-28 16:48:30|3351.9|3345.9|3351.9|3345.9|3352.1|3346.1|3351.9|3345.9|5
1656434920000|2022-06-28 16:48:40|3352.1|3346.1|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|4
1656434930000|2022-06-28 16:48:50|3352.1|3346.1|3353.6|3347.6|3353.6|3347.6|3352.1|3346.1|4
1656434960000|2022-06-28 16:49:20|3354.1|3348.1|3354.9|3348.9|3354.9|3348.9|3354.1|3348.1|7
1656434970000|2022-06-28 16:49:30|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1656434990000|2022-06-28 16:49:50|3354.1|3348.1|3354.4|3348.4|3354.4|3348.4|3354.1|3348.1|2
1656435000000|2022-06-28 16:50:00|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|3354.1|3348.1|5
1656435010000|2022-06-28 16:50:10|3355.1|3349.1|3353.9|3347.9|3355.1|3349.1|3353.4|3347.4|4
1656435020000|2022-06-28 16:50:20|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|1
1656435030000|2022-06-28 16:50:30|3353.1|3347.1|3354.9|3348.9|3354.9|3348.9|3353.1|3347.1|14
1656435040000|2022-06-28 16:50:40|3353.9|3347.9|3353.9|3347.9|3354.1|3348.1|3353.9|3347.9|3
1656435050000|2022-06-28 16:50:50|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|1
1656435060000|2022-06-28 16:51:00|3355.1|3349.1|3354.9|3348.9|3355.1|3349.1|3354.9|3348.9|6
1656435070000|2022-06-28 16:51:10|3355.1|3349.1|3355.9|3349.9|3355.9|3349.9|3355.1|3349.1|3
1656435080000|2022-06-28 16:51:20|3355.6|3349.6|3355.1|3349.1|3355.6|3349.6|3355.1|3349.1|3
1656435090000|2022-06-28 16:51:30|3354.9|3348.9|3355.4|3349.4|3355.4|3349.4|3354.9|3348.9|3
1656435110000|2022-06-28 16:51:50|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|1
1656435120000|2022-06-28 16:52:00|3355.9|3349.9|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|2
1656435140000|2022-06-28 16:52:20|3355.9|3349.9|3355.1|3349.1|3355.9|3349.9|3354.9|3348.9|5
1656435150000|2022-06-28 16:52:30|3354.9|3348.9|3354.1|3348.1|3354.9|3348.9|3354.1|3348.1|3
1656435160000|2022-06-28 16:52:40|3354.6|3348.6|3354.4|3348.4|3354.6|3348.6|3354.4|3348.4|2
1656435170000|2022-06-28 16:52:50|3354.6|3348.6|3354.9|3348.9|3354.9|3348.9|3354.6|3348.6|2
1656435180000|2022-06-28 16:53:00|3354.6|3348.6|3354.4|3348.4|3354.9|3348.9|3354.1|3348.1|10
1656435190000|2022-06-28 16:53:10|3354.1|3348.1|3354.1|3348.1|3354.4|3348.4|3353.9|3347.9|5
1656435200000|2022-06-28 16:53:20|3354.4|3348.4|3354.4|3348.4|3354.9|3348.9|3353.6|3347.6|10
1656435210000|2022-06-28 16:53:30|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|1
1656435240000|2022-06-28 16:54:00|3354.9|3348.9|3355.4|3349.4|3355.4|3349.4|3354.9|3348.9|4
1656435250000|2022-06-28 16:54:10|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656435270000|2022-06-28 16:54:30|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1656435280000|2022-06-28 16:54:40|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656435300000|2022-06-28 16:55:00|3354.9|3348.9|3354.6|3348.6|3354.9|3348.9|3354.6|3348.6|2
1656435310000|2022-06-28 16:55:10|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|1
1656435320000|2022-06-28 16:55:20|3355.1|3349.1|3355.3|3349.3|3355.4|3349.4|3355.1|3349.1|3
1656435330000|2022-06-28 16:55:30|3356.4|3350.4|3356.5|3350.5|3356.5|3350.5|3356.3|3350.3|3
1656435340000|2022-06-28 16:55:40|3356.3|3350.3|3356.5|3350.5|3356.5|3350.5|3356.3|3350.3|2
1656435360000|2022-06-28 16:56:00|3356.8|3350.8|3356.5|3350.5|3356.8|3350.8|3356.5|3350.5|2
1656435380000|2022-06-28 16:56:20|3356.8|3350.8|3357|3351|3357|3351|3356.8|3350.8|2
1656435390000|2022-06-28 16:56:30|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|1
1656435400000|2022-06-28 16:56:40|3356.5|3350.5|3356.8|3350.8|3356.8|3350.8|3356.5|3350.5|2
1656435440000|2022-06-28 16:57:20|3355.8|3349.8|3355|3349|3355.8|3349.8|3355|3349|3
1656435450000|2022-06-28 16:57:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656435460000|2022-06-28 16:57:40|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656435480000|2022-06-28 16:58:00|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|1
1656435530000|2022-06-28 16:58:50|3353.8|3347.8|3355.5|3349.5|3355.5|3349.5|3353.8|3347.8|2
1656435540000|2022-06-28 16:59:00|3355.3|3349.3|3355.3|3349.3|3356.6|3350.6|3355.3|3349.3|8
1656435550000|2022-06-28 16:59:10|3355|3349|3355.1|3349.1|3355.5|3349.5|3355|3349|5
1656435560000|2022-06-28 16:59:20|3355|3349|3351.4|3345.4|3355|3349|3351.4|3345.4|10
1656460920000|2022-06-29 00:02:00|3353.5|3347.5|3353.6|3347.6|3353.6|3347.6|3353.5|3347.5|2
1656460950000|2022-06-29 00:02:30|3353|3347|3351.8|3345.8|3353|3347|3351.8|3345.8|2
1656460960000|2022-06-29 00:02:40|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|3351.3|3345.3|1
1656460980000|2022-06-29 00:03:00|3350.3|3344.3|3350.3|3344.3|3350.3|3344.3|3350.3|3344.3|1
1656461000000|2022-06-29 00:03:20|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|1
1656461010000|2022-06-29 00:03:30|3351|3345|3350.9|3344.9|3351|3345|3350.9|3344.9|2
1656461020000|2022-06-29 00:03:40|3351.4|3345.4|3351.4|3345.4|3351.4|3345.4|3351.4|3345.4|1
1656461240000|2022-06-29 00:07:20|3352|3346|3356|3350|3356|3350|3351.8|3345.8|6
1656461250000|2022-06-29 00:07:30|3355.5|3349.5|3356.8|3350.8|3356.8|3350.8|3355.5|3349.5|5
1656461260000|2022-06-29 00:07:40|3356.6|3350.6|3356.6|3350.6|3356.8|3350.8|3356.6|3350.6|3
1656461270000|2022-06-29 00:07:50|3356.8|3350.8|3359.5|3353.5|3359.5|3353.5|3356.8|3350.8|7
1656461280000|2022-06-29 00:08:00|3359.9|3353.9|3358.5|3352.5|3359.9|3353.9|3358.5|3352.5|3
1656461300000|2022-06-29 00:08:20|3358.8|3352.8|3358.8|3352.8|3360|3354|3358.8|3352.8|4
1656461310000|2022-06-29 00:08:30|3359|3353|3359.8|3353.8|3359.8|3353.8|3359|3353|3
1656461320000|2022-06-29 00:08:40|3359.5|3353.5|3359.5|3353.5|3359.5|3353.5|3359.5|3353.5|1
1656461330000|2022-06-29 00:08:50|3359.3|3353.3|3359.3|3353.3|3359.3|3353.3|3359|3353|3
1656461340000|2022-06-29 00:09:00|3359|3353|3358.5|3352.5|3359|3353|3358.5|3352.5|2
1656461370000|2022-06-29 00:09:30|3359.3|3353.3|3359.3|3353.3|3359.3|3353.3|3359.3|3353.3|1
1656461430000|2022-06-29 00:10:30|3359.4|3353.4|3360.9|3354.9|3360.9|3354.9|3359.4|3353.4|2
1656461440000|2022-06-29 00:10:40|3361.1|3355.1|3360.1|3354.1|3361.1|3355.1|3360.1|3354.1|3
1656461450000|2022-06-29 00:10:50|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|1
1656461570000|2022-06-29 00:12:50|3360.5|3354.5|3360.8|3354.8|3361|3355|3360.5|3354.5|4
1656461580000|2022-06-29 00:13:00|3361|3355|3361|3355|3361|3355|3361|3355|1
1656461620000|2022-06-29 00:13:40|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656461630000|2022-06-29 00:13:50|3361|3355|3361|3355|3361|3355|3361|3355|1
1656461640000|2022-06-29 00:14:00|3360.8|3354.8|3361|3355|3361|3355|3360.8|3354.8|2
1656461670000|2022-06-29 00:14:30|3360.8|3354.8|3360.5|3354.5|3360.8|3354.8|3360.5|3354.5|2
1656461690000|2022-06-29 00:14:50|3360.8|3354.8|3361|3355|3361.3|3355.3|3360.8|3354.8|4
1656461700000|2022-06-29 00:15:00|3361.3|3355.3|3360.8|3354.8|3361.3|3355.3|3360.8|3354.8|2
1656461720000|2022-06-29 00:15:20|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|1
1656461740000|2022-06-29 00:15:40|3360.8|3354.8|3361|3355|3361|3355|3360.8|3354.8|2
1656461760000|2022-06-29 00:16:00|3360.8|3354.8|3360.5|3354.5|3360.8|3354.8|3360.5|3354.5|2
1656461790000|2022-06-29 00:16:30|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|1
1656461800000|2022-06-29 00:16:40|3361.3|3355.3|3360.8|3354.8|3361.3|3355.3|3360.5|3354.5|3
1656461810000|2022-06-29 00:16:50|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|1
1656461840000|2022-06-29 00:17:20|3361|3355|3363.4|3357.4|3363.4|3357.4|3360.8|3354.8|12
1656461850000|2022-06-29 00:17:30|3362.6|3356.6|3362.8|3356.8|3363.4|3357.4|3362.5|3356.5|25
1656461860000|2022-06-29 00:17:40|3362.5|3356.5|3364.8|3358.8|3365.3|3359.3|3362.5|3356.5|12
1656461870000|2022-06-29 00:17:50|3365|3359|3365.8|3359.8|3365.8|3359.8|3365|3359|2
1656461880000|2022-06-29 00:18:00|3366|3360|3366|3360|3366|3360|3366|3360|1
1656461890000|2022-06-29 00:18:10|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|1
1656461900000|2022-06-29 00:18:20|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656461930000|2022-06-29 00:18:50|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|1
1656461990000|2022-06-29 00:19:50|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656462070000|2022-06-29 00:21:10|3365.3|3359.3|3363.4|3357.4|3365.3|3359.3|3363.1|3357.1|4
1656462080000|2022-06-29 00:21:20|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|1
1656462120000|2022-06-29 00:22:00|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|1
1656462140000|2022-06-29 00:22:20|3362.5|3356.5|3362|3356|3362.5|3356.5|3362|3356|2
1656462150000|2022-06-29 00:22:30|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656462190000|2022-06-29 00:23:10|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656462200000|2022-06-29 00:23:20|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|1
1656462210000|2022-06-29 00:23:30|3361|3355|3361|3355|3361|3355|3361|3355|1
1656462220000|2022-06-29 00:23:40|3361.3|3355.3|3361|3355|3361.3|3355.3|3361|3355|2
1656462270000|2022-06-29 00:24:30|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656462300000|2022-06-29 00:25:00|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656462340000|2022-06-29 00:25:40|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656462400000|2022-06-29 00:26:40|3362|3356|3361.8|3355.8|3362|3356|3361.8|3355.8|2
1656462490000|2022-06-29 00:28:10|3362|3356|3362|3356|3362|3356|3361.8|3355.8|3
1656462500000|2022-06-29 00:28:20|3363.3|3357.3|3363.8|3357.8|3363.8|3357.8|3363.3|3357.3|2
1656462510000|2022-06-29 00:28:30|3364|3358|3364|3358|3364.3|3358.3|3364|3358|5
1656462520000|2022-06-29 00:28:40|3364.3|3358.3|3364.8|3358.8|3364.8|3358.8|3364.3|3358.3|2
1656462530000|2022-06-29 00:28:50|3364.5|3358.5|3365|3359|3365|3359|3364.5|3358.5|2
1656462570000|2022-06-29 00:29:30|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365|3359|3
1656462740000|2022-06-29 00:32:20|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656462750000|2022-06-29 00:32:30|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|1
1656462770000|2022-06-29 00:32:50|3365|3359|3365.3|3359.3|3365.3|3359.3|3365|3359|2
1656462830000|2022-06-29 00:33:50|3363.3|3357.3|3362.5|3356.5|3363.3|3357.3|3362.5|3356.5|4
1656462840000|2022-06-29 00:34:00|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|1
1656462890000|2022-06-29 00:34:50|3362.5|3356.5|3362|3356|3362.5|3356.5|3361.8|3355.8|9
1656462900000|2022-06-29 00:35:00|3362.3|3356.3|3362.5|3356.5|3362.5|3356.5|3362|3356|4
1656462910000|2022-06-29 00:35:10|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|1
1656462920000|2022-06-29 00:35:20|3362.5|3356.5|3362.5|3356.5|3362.5|3356.5|3362.5|3356.5|1
1656462930000|2022-06-29 00:35:30|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|1
1656463070000|2022-06-29 00:37:50|3362.5|3356.5|3362.5|3356.5|3362.5|3356.5|3362.5|3356.5|1
1656463090000|2022-06-29 00:38:10|3362.3|3356.3|3362|3356|3362.3|3356.3|3362|3356|2
1656463100000|2022-06-29 00:38:20|3361|3355|3361|3355|3361|3355|3361|3355|1
1656463110000|2022-06-29 00:38:30|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656463190000|2022-06-29 00:39:50|3361|3355|3360.5|3354.5|3361|3355|3360.5|3354.5|2
1656463330000|2022-06-29 00:42:10|3361.5|3355.5|3362.9|3356.9|3362.9|3356.9|3361.5|3355.5|4
1656463340000|2022-06-29 00:42:20|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656463350000|2022-06-29 00:42:30|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|1
1656463520000|2022-06-29 00:45:20|3364|3358|3364.8|3358.8|3364.8|3358.8|3364|3358|2
1656463530000|2022-06-29 00:45:30|3365|3359|3365|3359|3365|3359|3365|3359|1
1656463540000|2022-06-29 00:45:40|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|1
1656463550000|2022-06-29 00:45:50|3365.5|3359.5|3365.3|3359.3|3365.5|3359.5|3365.3|3359.3|2
1656463560000|2022-06-29 00:46:00|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656463590000|2022-06-29 00:46:30|3366.3|3360.3|3366.5|3360.5|3366.5|3360.5|3366|3360|3
1656463620000|2022-06-29 00:47:00|3366|3360|3366|3360|3366|3360|3366|3360|1
1656463640000|2022-06-29 00:47:20|3366.5|3360.5|3366.8|3360.8|3366.8|3360.8|3366.5|3360.5|2
1656463650000|2022-06-29 00:47:30|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|1
1656463660000|2022-06-29 00:47:40|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656463670000|2022-06-29 00:47:50|3365|3359|3364.8|3358.8|3365|3359|3364.8|3358.8|2
1656463680000|2022-06-29 00:48:00|3364.5|3358.5|3364.5|3358.5|3364.5|3358.5|3364.5|3358.5|1
1656463690000|2022-06-29 00:48:10|3363.5|3357.5|3363.8|3357.8|3363.8|3357.8|3363.5|3357.5|2
1656463810000|2022-06-29 00:50:10|3364.8|3358.8|3365|3359|3365|3359|3364.8|3358.8|2
1656463820000|2022-06-29 00:50:20|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|1
1656463830000|2022-06-29 00:50:30|3365|3359|3365|3359|3365.3|3359.3|3365|3359|5
1656463840000|2022-06-29 00:50:40|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|1
1656463900000|2022-06-29 00:51:40|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656463920000|2022-06-29 00:52:00|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|1
1656463930000|2022-06-29 00:52:10|3366.3|3360.3|3369.9|3363.9|3369.9|3363.9|3366.3|3360.3|6
1656463940000|2022-06-29 00:52:20|3369.6|3363.6|3369.4|3363.4|3369.6|3363.6|3369.4|3363.4|2
1656463950000|2022-06-29 00:52:30|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|1
1656463960000|2022-06-29 00:52:40|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|1
1656463990000|2022-06-29 00:53:10|3368.8|3362.8|3369.5|3363.5|3369.5|3363.5|3368.8|3362.8|2
1656464020000|2022-06-29 00:53:40|3369|3363|3369|3363|3369|3363|3369|3363|1
1656464050000|2022-06-29 00:54:10|3368.8|3362.8|3368.8|3362.8|3368.8|3362.8|3368.8|3362.8|1
1656464070000|2022-06-29 00:54:30|3368.3|3362.3|3368|3362|3368.3|3362.3|3368|3362|2
1656464090000|2022-06-29 00:54:50|3367.8|3361.8|3368|3362|3368|3362|3367.8|3361.8|2
1656464110000|2022-06-29 00:55:10|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|1
1656464260000|2022-06-29 00:57:40|3368|3362|3368.8|3362.8|3369|3363|3368|3362|4
1656464270000|2022-06-29 00:57:50|3369.5|3363.5|3369.8|3363.8|3369.8|3363.8|3369.5|3363.5|2
1656464290000|2022-06-29 00:58:10|3370.3|3364.3|3370|3364|3370.3|3364.3|3370|3364|2
1656464330000|2022-06-29 00:58:50|3370.3|3364.3|3370.3|3364.3|3370.3|3364.3|3370.3|3364.3|1
1656464340000|2022-06-29 00:59:00|3370.5|3364.5|3370.3|3364.3|3370.5|3364.5|3370.3|3364.3|2
1656464400000|2022-06-29 01:00:00|3369.3|3363.3|3360.1|3354.1|3369.3|3363.3|3360.1|3354.1|20
1656464410000|2022-06-29 01:00:10|3359.6|3353.6|3360|3354|3360.6|3354.6|3358.4|3352.4|15
1656464420000|2022-06-29 01:00:20|3360.4|3354.4|3358.3|3352.3|3360.4|3354.4|3358.3|3352.3|6
1656464430000|2022-06-29 01:00:30|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|1
1656464450000|2022-06-29 01:00:50|3358.6|3352.6|3357.4|3351.4|3358.6|3352.6|3357.4|3351.4|6
1656464460000|2022-06-29 01:01:00|3357.6|3351.6|3352.8|3346.8|3357.6|3351.6|3351.4|3345.4|19
1656464470000|2022-06-29 01:01:10|3353|3347|3352|3346|3353|3347|3352|3346|10
1656464480000|2022-06-29 01:01:20|3351.5|3345.5|3349|3343|3351.5|3345.5|3348.6|3342.6|25
1656464490000|2022-06-29 01:01:30|3349.5|3343.5|3349.5|3343.5|3349.5|3343.5|3348|3342|7
1656464500000|2022-06-29 01:01:40|3349.8|3343.8|3354.5|3348.5|3354.5|3348.5|3349.8|3343.8|6
1656464510000|2022-06-29 01:01:50|3353.8|3347.8|3356.5|3350.5|3356.6|3350.6|3353.8|3347.8|9
1656464520000|2022-06-29 01:02:00|3356.3|3350.3|3353.5|3347.5|3356.3|3350.3|3353.1|3347.1|12
1656464530000|2022-06-29 01:02:10|3353.8|3347.8|3353.4|3347.4|3353.8|3347.8|3353.4|3347.4|3
1656464540000|2022-06-29 01:02:20|3353.1|3347.1|3352.6|3346.6|3353.9|3347.9|3351.8|3345.8|19
1656464550000|2022-06-29 01:02:30|3352.3|3346.3|3351.5|3345.5|3352.4|3346.4|3351.3|3345.3|18
1656464560000|2022-06-29 01:02:40|3351.8|3345.8|3351.8|3345.8|3352.6|3346.6|3351.5|3345.5|15
1656464570000|2022-06-29 01:02:50|3352.4|3346.4|3354.1|3348.1|3354.1|3348.1|3352|3346|11
1656464580000|2022-06-29 01:03:00|3354.3|3348.3|3349.8|3343.8|3354.5|3348.5|3349.8|3343.8|17
1656464590000|2022-06-29 01:03:10|3348.8|3342.8|3349.5|3343.5|3349.5|3343.5|3348.3|3342.3|8
1656464600000|2022-06-29 01:03:20|3350|3344|3348.6|3342.6|3350|3344|3348.6|3342.6|8
1656464610000|2022-06-29 01:03:30|3349.6|3343.6|3349.4|3343.4|3350.4|3344.4|3348.9|3342.9|10
1656464620000|2022-06-29 01:03:40|3350.1|3344.1|3350.9|3344.9|3350.9|3344.9|3350.1|3344.1|4
1656464630000|2022-06-29 01:03:50|3350.6|3344.6|3348.4|3342.4|3350.6|3344.6|3347.9|3341.9|9
1656464640000|2022-06-29 01:04:00|3348.1|3342.1|3350.6|3344.6|3350.6|3344.6|3348.1|3342.1|8
1656464650000|2022-06-29 01:04:10|3349.6|3343.6|3350.6|3344.6|3350.6|3344.6|3348.9|3342.9|11
1656464660000|2022-06-29 01:04:20|3350.9|3344.9|3351.4|3345.4|3351.6|3345.6|3350.4|3344.4|5
1656464670000|2022-06-29 01:04:30|3351.6|3345.6|3353.9|3347.9|3353.9|3347.9|3351.1|3345.1|7
1656464680000|2022-06-29 01:04:40|3354.1|3348.1|3355.1|3349.1|3355.1|3349.1|3354.1|3348.1|6
1656464690000|2022-06-29 01:04:50|3355.4|3349.4|3356.9|3350.9|3356.9|3350.9|3355.1|3349.1|6
1656464700000|2022-06-29 01:05:00|3357.1|3351.1|3353.6|3347.6|3357.1|3351.1|3353.4|3347.4|14
1656464710000|2022-06-29 01:05:10|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1656464720000|2022-06-29 01:05:20|3354.1|3348.1|3353.9|3347.9|3354.1|3348.1|3353.9|3347.9|2
1656464740000|2022-06-29 01:05:40|3354|3348|3354.1|3348.1|3354.1|3348.1|3353.3|3347.3|5
1656464750000|2022-06-29 01:05:50|3354|3348|3353.5|3347.5|3354|3348|3353.3|3347.3|5
1656464760000|2022-06-29 01:06:00|3353.3|3347.3|3354.5|3348.5|3354.5|3348.5|3353.3|3347.3|5
1656464770000|2022-06-29 01:06:10|3357.5|3351.5|3358.1|3352.1|3358.4|3352.4|3356.9|3350.9|11
1656464780000|2022-06-29 01:06:20|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|1
1656464790000|2022-06-29 01:06:30|3358.3|3352.3|3356.8|3350.8|3358.3|3352.3|3356.8|3350.8|3
1656464800000|2022-06-29 01:06:40|3357|3351|3357.5|3351.5|3357.8|3351.8|3357|3351|3
1656464810000|2022-06-29 01:06:50|3357.8|3351.8|3359.3|3353.3|3359.3|3353.3|3357.8|3351.8|9
1656464820000|2022-06-29 01:07:00|3359|3353|3358.5|3352.5|3359.5|3353.5|3358.3|3352.3|8
1656464830000|2022-06-29 01:07:10|3358.3|3352.3|3358|3352|3358.3|3352.3|3356.8|3350.8|8
1656464840000|2022-06-29 01:07:20|3356.3|3350.3|3355.8|3349.8|3356.3|3350.3|3355.5|3349.5|7
1656464850000|2022-06-29 01:07:30|3355.5|3349.5|3356|3350|3356|3350|3355.3|3349.3|8
1656464860000|2022-06-29 01:07:40|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656464870000|2022-06-29 01:07:50|3356.5|3350.5|3358.5|3352.5|3359.3|3353.3|3356.5|3350.5|12
1656464880000|2022-06-29 01:08:00|3358.3|3352.3|3358.3|3352.3|3358.5|3352.5|3358|3352|7
1656464890000|2022-06-29 01:08:10|3357.8|3351.8|3358.3|3352.3|3358.3|3352.3|3357.8|3351.8|8
1656464900000|2022-06-29 01:08:20|3357.8|3351.8|3358.8|3352.8|3359.3|3353.3|3357.8|3351.8|5
1656464910000|2022-06-29 01:08:30|3359.3|3353.3|3358.3|3352.3|3359.3|3353.3|3358.3|3352.3|3
1656464920000|2022-06-29 01:08:40|3358.5|3352.5|3360.3|3354.3|3360.3|3354.3|3358.5|3352.5|7
1656464930000|2022-06-29 01:08:50|3360|3354|3362|3356|3362|3356|3359.8|3353.8|10
1656464940000|2022-06-29 01:09:00|3361.8|3355.8|3360|3354|3362|3356|3360|3354|13
1656464950000|2022-06-29 01:09:10|3359.8|3353.8|3357.8|3351.8|3360|3354|3357.5|3351.5|14
1656464960000|2022-06-29 01:09:20|3358|3352|3358.3|3352.3|3358.3|3352.3|3358|3352|2
1656464970000|2022-06-29 01:09:30|3358.5|3352.5|3359.5|3353.5|3359.8|3353.8|3358.3|3352.3|8
1656464980000|2022-06-29 01:09:40|3359.8|3353.8|3359.8|3353.8|3359.8|3353.8|3359.5|3353.5|5
1656465000000|2022-06-29 01:10:00|3359.5|3353.5|3361.3|3355.3|3362|3356|3359.5|3353.5|19
1656465010000|2022-06-29 01:10:10|3361|3355|3360.3|3354.3|3361.3|3355.3|3360|3354|13
1656465020000|2022-06-29 01:10:20|3360.5|3354.5|3360.5|3354.5|3360.8|3354.8|3360.5|3354.5|3
1656465030000|2022-06-29 01:10:30|3360.8|3354.8|3361|3355|3361|3355|3360.8|3354.8|2
1656465040000|2022-06-29 01:10:40|3362.6|3356.6|3363|3357|3363.8|3357.8|3362.3|3356.3|10
1656465050000|2022-06-29 01:10:50|3362.8|3356.8|3362.5|3356.5|3362.8|3356.8|3362.5|3356.5|2
1656465060000|2022-06-29 01:11:00|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.5|3356.5|3
1656465070000|2022-06-29 01:11:10|3363.3|3357.3|3364|3358|3365.3|3359.3|3363.3|3357.3|7
1656465080000|2022-06-29 01:11:20|3363.5|3357.5|3363.5|3357.5|3364.3|3358.3|3363.5|3357.5|7
1656465090000|2022-06-29 01:11:30|3363.8|3357.8|3363.5|3357.5|3363.8|3357.8|3363.5|3357.5|4
1656465100000|2022-06-29 01:11:40|3363.8|3357.8|3364.8|3358.8|3365.8|3359.8|3363.8|3357.8|9
1656465110000|2022-06-29 01:11:50|3364.5|3358.5|3364.5|3358.5|3364.8|3358.8|3364.5|3358.5|3
1656465130000|2022-06-29 01:12:10|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|1
1656465140000|2022-06-29 01:12:20|3363.8|3357.8|3364|3358|3364.3|3358.3|3363.8|3357.8|3
1656465160000|2022-06-29 01:12:40|3363.8|3357.8|3362.8|3356.8|3364|3358|3362.5|3356.5|5
1656465170000|2022-06-29 01:12:50|3362.5|3356.5|3361.5|3355.5|3362.5|3356.5|3361.5|3355.5|5
1656465180000|2022-06-29 01:13:00|3361.3|3355.3|3360.3|3354.3|3361.3|3355.3|3360.3|3354.3|3
1656465190000|2022-06-29 01:13:10|3360.5|3354.5|3361.3|3355.3|3361.3|3355.3|3360.5|3354.5|4
1656465200000|2022-06-29 01:13:20|3361|3355|3361|3355|3361|3355|3360|3354|7
1656465210000|2022-06-29 01:13:30|3361.3|3355.3|3360.8|3354.8|3361.3|3355.3|3360.8|3354.8|3
1656465220000|2022-06-29 01:13:40|3360.5|3354.5|3360|3354|3360.5|3354.5|3360|3354|6
1656465230000|2022-06-29 01:13:50|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|1
1656465240000|2022-06-29 01:14:00|3361|3355|3360.8|3354.8|3361|3355|3360.8|3354.8|2
1656465250000|2022-06-29 01:14:10|3361|3355|3361.3|3355.3|3361.3|3355.3|3361|3355|2
1656465280000|2022-06-29 01:14:40|3361.5|3355.5|3362|3356|3362|3356|3361.5|3355.5|2
1656465300000|2022-06-29 01:15:00|3362.9|3356.9|3365.3|3359.3|3366.3|3360.3|3362.9|3356.9|15
1656465340000|2022-06-29 01:15:40|3365.5|3359.5|3365.5|3359.5|3365.8|3359.8|3365.5|3359.5|3
1656465350000|2022-06-29 01:15:50|3365.8|3359.8|3365.8|3359.8|3366.3|3360.3|3365.5|3359.5|5
1656465360000|2022-06-29 01:16:00|3366|3360|3365.5|3359.5|3366|3360|3365.5|3359.5|3
1656465370000|2022-06-29 01:16:10|3365.8|3359.8|3366.8|3360.8|3366.8|3360.8|3365.8|3359.8|6
1656465380000|2022-06-29 01:16:20|3367|3361|3366.5|3360.5|3367|3361|3366.3|3360.3|6
1656465390000|2022-06-29 01:16:30|3366|3360|3366|3360|3366|3360|3366|3360|1
1656465400000|2022-06-29 01:16:40|3366.3|3360.3|3366.5|3360.5|3366.5|3360.5|3366.3|3360.3|2
1656465410000|2022-06-29 01:16:50|3367.8|3361.8|3366.8|3360.8|3367.8|3361.8|3366.8|3360.8|2
1656465420000|2022-06-29 01:17:00|3366.5|3360.5|3366.8|3360.8|3367.3|3361.3|3366.5|3360.5|7
1656465450000|2022-06-29 01:17:30|3367|3361|3367.5|3361.5|3367.5|3361.5|3366.5|3360.5|7
1656465460000|2022-06-29 01:17:40|3367.3|3361.3|3367.3|3361.3|3367.3|3361.3|3367.3|3361.3|1
1656465470000|2022-06-29 01:17:50|3367.5|3361.5|3367.5|3361.5|3367.5|3361.5|3367.5|3361.5|1
1656465480000|2022-06-29 01:18:00|3368|3362|3367.8|3361.8|3368|3362|3367.5|3361.5|5
1656465510000|2022-06-29 01:18:30|3368|3362|3368.8|3362.8|3368.8|3362.8|3368|3362|3
1656465520000|2022-06-29 01:18:40|3368.5|3362.5|3367.8|3361.8|3368.5|3362.5|3367.8|3361.8|4
1656465530000|2022-06-29 01:18:50|3368|3362|3368|3362|3368|3362|3368|3362|1
1656465540000|2022-06-29 01:19:00|3368.3|3362.3|3368|3362|3368.3|3362.3|3368|3362|2
1656465550000|2022-06-29 01:19:10|3368.3|3362.3|3370.8|3364.8|3370.8|3364.8|3368.3|3362.3|4
1656465560000|2022-06-29 01:19:20|3371|3365|3371.5|3365.5|3371.5|3365.5|3370.3|3364.3|6
1656465580000|2022-06-29 01:19:40|3371.8|3365.8|3371.5|3365.5|3371.8|3365.8|3371.5|3365.5|2
1656465590000|2022-06-29 01:19:50|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.5|3365.5|3
1656465600000|2022-06-29 01:20:00|3372|3366|3371.8|3365.8|3372|3366|3371.8|3365.8|2
1656465610000|2022-06-29 01:20:10|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|1
1656465620000|2022-06-29 01:20:20|3371|3365|3371.3|3365.3|3371.3|3365.3|3371|3365|2
1656465640000|2022-06-29 01:20:40|3371.5|3365.5|3371.5|3365.5|3371.8|3365.8|3371.5|3365.5|3
1656465650000|2022-06-29 01:20:50|3371.8|3365.8|3372|3366|3372|3366|3371.8|3365.8|2
1656465680000|2022-06-29 01:21:20|3372.3|3366.3|3372.3|3366.3|3372.3|3366.3|3372.3|3366.3|1
1656465710000|2022-06-29 01:21:50|3372.5|3366.5|3372.5|3366.5|3372.5|3366.5|3372.5|3366.5|1
1656465730000|2022-06-29 01:22:10|3372.3|3366.3|3372|3366|3372.3|3366.3|3371.8|3365.8|3
1656465740000|2022-06-29 01:22:20|3371.8|3365.8|3371.5|3365.5|3371.8|3365.8|3371.5|3365.5|2
1656465750000|2022-06-29 01:22:30|3371.8|3365.8|3371.5|3365.5|3371.8|3365.8|3371.5|3365.5|2
1656465770000|2022-06-29 01:22:50|3371.3|3365.3|3371|3365|3371.3|3365.3|3371|3365|2
1656465780000|2022-06-29 01:23:00|3370.8|3364.8|3369.5|3363.5|3370.8|3364.8|3368.8|3362.8|4
1656465790000|2022-06-29 01:23:10|3369.3|3363.3|3367.8|3361.8|3369.3|3363.3|3367.8|3361.8|5
1656465800000|2022-06-29 01:23:20|3368|3362|3368|3362|3368.3|3362.3|3368|3362|3
1656465810000|2022-06-29 01:23:30|3368.3|3362.3|3368.3|3362.3|3368.3|3362.3|3368.3|3362.3|1
1656465820000|2022-06-29 01:23:40|3368.5|3362.5|3368.8|3362.8|3368.8|3362.8|3368.5|3362.5|2
1656465830000|2022-06-29 01:23:50|3368.5|3362.5|3368.5|3362.5|3368.5|3362.5|3368.3|3362.3|3
1656465840000|2022-06-29 01:24:00|3368.3|3362.3|3369.5|3363.5|3369.5|3363.5|3368.3|3362.3|5
1656465850000|2022-06-29 01:24:10|3369.3|3363.3|3368.8|3362.8|3369.3|3363.3|3368|3362|7
1656465860000|2022-06-29 01:24:20|3368|3362|3368|3362|3368|3362|3368|3362|1
1656465870000|2022-06-29 01:24:30|3367.8|3361.8|3366.8|3360.8|3367.8|3361.8|3366.5|3360.5|5
1656465880000|2022-06-29 01:24:40|3366.5|3360.5|3366.8|3360.8|3366.8|3360.8|3366.3|3360.3|4
1656465890000|2022-06-29 01:24:50|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|1
1656465900000|2022-06-29 01:25:00|3366.8|3360.8|3366.5|3360.5|3366.8|3360.8|3366.5|3360.5|2
1656465910000|2022-06-29 01:25:10|3366.3|3360.3|3366.3|3360.3|3366.5|3360.5|3366.3|3360.3|3
1656465920000|2022-06-29 01:25:20|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|1
1656465940000|2022-06-29 01:25:40|3366.3|3360.3|3366.5|3360.5|3366.5|3360.5|3366.3|3360.3|4
1656465950000|2022-06-29 01:25:50|3366.3|3360.3|3366.3|3360.3|3366.3|3360.3|3366.3|3360.3|1
1656465960000|2022-06-29 01:26:00|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|1
1656465970000|2022-06-29 01:26:10|3366.3|3360.3|3366.5|3360.5|3366.5|3360.5|3366.3|3360.3|2
1656465980000|2022-06-29 01:26:20|3366.3|3360.3|3366.5|3360.5|3366.5|3360.5|3366.3|3360.3|2
1656466000000|2022-06-29 01:26:40|3366.8|3360.8|3366.5|3360.5|3366.8|3360.8|3366.5|3360.5|2
1656466010000|2022-06-29 01:26:50|3366.8|3360.8|3366.3|3360.3|3366.8|3360.8|3366.3|3360.3|3
1656466020000|2022-06-29 01:27:00|3366.5|3360.5|3366.5|3360.5|3366.8|3360.8|3366.5|3360.5|3
1656466030000|2022-06-29 01:27:10|3366.8|3360.8|3368|3362|3368|3362|3366.8|3360.8|6
1656466040000|2022-06-29 01:27:20|3367.8|3361.8|3368|3362|3368|3362|3367.8|3361.8|2
1656466050000|2022-06-29 01:27:30|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|1
1656466060000|2022-06-29 01:27:40|3367.5|3361.5|3367.8|3361.8|3368|3362|3366.8|3360.8|6
1656466070000|2022-06-29 01:27:50|3368|3362|3368.3|3362.3|3368.3|3362.3|3368|3362|2
1656466080000|2022-06-29 01:28:00|3369|3363|3368.8|3362.8|3369|3363|3368.8|3362.8|2
1656466090000|2022-06-29 01:28:10|3368.5|3362.5|3366.3|3360.3|3368.5|3362.5|3366.3|3360.3|4
1656466100000|2022-06-29 01:28:20|3366.8|3360.8|3366.5|3360.5|3367|3361|3366.5|3360.5|4
1656466110000|2022-06-29 01:28:30|3366.3|3360.3|3366|3360|3366.3|3360.3|3366|3360|2
1656466150000|2022-06-29 01:29:10|3365.8|3359.8|3365.5|3359.5|3365.8|3359.8|3365.3|3359.3|3
1656466160000|2022-06-29 01:29:20|3365.3|3359.3|3363.8|3357.8|3365.3|3359.3|3363.8|3357.8|2
1656466170000|2022-06-29 01:29:30|3364|3358|3363.8|3357.8|3364|3358|3363.8|3357.8|2
1656466180000|2022-06-29 01:29:40|3364|3358|3364.3|3358.3|3364.5|3358.5|3364|3358|4
1656466200000|2022-06-29 01:30:00|3363.5|3357.5|3365|3359|3365|3359|3363.5|3357.5|4
1656466220000|2022-06-29 01:30:20|3365.3|3359.3|3364.5|3358.5|3365.5|3359.5|3364.5|3358.5|4
1656466230000|2022-06-29 01:30:30|3364.3|3358.3|3364.5|3358.5|3364.8|3358.8|3363.8|3357.8|5
1656466240000|2022-06-29 01:30:40|3364.8|3358.8|3365.8|3359.8|3366|3360|3364.8|3358.8|7
1656466250000|2022-06-29 01:30:50|3366|3360|3365.3|3359.3|3366|3360|3365.3|3359.3|4
1656466260000|2022-06-29 01:31:00|3365|3359|3364.8|3358.8|3365|3359|3364.8|3358.8|2
1656466270000|2022-06-29 01:31:10|3364.5|3358.5|3363.8|3357.8|3364.5|3358.5|3363.8|3357.8|2
1656466280000|2022-06-29 01:31:20|3363.3|3357.3|3363|3357|3363.3|3357.3|3363|3357|2
1656466320000|2022-06-29 01:32:00|3362.8|3356.8|3361.5|3355.5|3362.8|3356.8|3361.5|3355.5|2
1656466330000|2022-06-29 01:32:10|3361.8|3355.8|3363.5|3357.5|3364|3358|3361.8|3355.8|4
1656466350000|2022-06-29 01:32:30|3363.8|3357.8|3365|3359|3365|3359|3363.8|3357.8|2
1656466360000|2022-06-29 01:32:40|3364.8|3358.8|3365.5|3359.5|3365.5|3359.5|3364.8|3358.8|6
1656466370000|2022-06-29 01:32:50|3365.8|3359.8|3365.3|3359.3|3365.8|3359.8|3365.3|3359.3|2
1656466380000|2022-06-29 01:33:00|3365|3359|3365.8|3359.8|3365.8|3359.8|3364.5|3358.5|10
1656466390000|2022-06-29 01:33:10|3366|3360|3366|3360|3366|3360|3365.8|3359.8|3
1656466400000|2022-06-29 01:33:20|3366.3|3360.3|3366|3360|3366.3|3360.3|3366|3360|2
1656466410000|2022-06-29 01:33:30|3366.3|3360.3|3366.8|3360.8|3366.8|3360.8|3366.3|3360.3|3
1656466420000|2022-06-29 01:33:40|3367|3361|3367|3361|3367|3361|3367|3361|1
1656466460000|2022-06-29 01:34:20|3368|3362|3367.5|3361.5|3368|3362|3367.5|3361.5|2
1656466470000|2022-06-29 01:34:30|3367.8|3361.8|3368.8|3362.8|3369.8|3363.8|3367.8|3361.8|12
1656466480000|2022-06-29 01:34:40|3369|3363|3369|3363|3369|3363|3369|3363|1
1656466490000|2022-06-29 01:34:50|3369.3|3363.3|3370|3364|3370|3364|3369.3|3363.3|3
1656466500000|2022-06-29 01:35:00|3370.3|3364.3|3371|3365|3371|3365|3370.3|3364.3|7
1656466510000|2022-06-29 01:35:10|3370.8|3364.8|3370.5|3364.5|3370.8|3364.8|3370.5|3364.5|2
1656466520000|2022-06-29 01:35:20|3370.3|3364.3|3370.3|3364.3|3370.3|3364.3|3370.3|3364.3|1
1656466530000|2022-06-29 01:35:30|3370.8|3364.8|3370.8|3364.8|3370.8|3364.8|3370.8|3364.8|1
1656466540000|2022-06-29 01:35:40|3371|3365|3372.5|3366.5|3372.5|3366.5|3371|3365|5
1656466550000|2022-06-29 01:35:50|3373|3367|3372.5|3366.5|3373|3367|3372.5|3366.5|2
1656466560000|2022-06-29 01:36:00|3372.3|3366.3|3372.5|3366.5|3372.5|3366.5|3372.3|3366.3|2
1656466570000|2022-06-29 01:36:10|3372.8|3366.8|3376.3|3370.3|3376.3|3370.3|3372.8|3366.8|9
1656466580000|2022-06-29 01:36:20|3376|3370|3376.3|3370.3|3376.5|3370.5|3376|3370|4
1656466590000|2022-06-29 01:36:30|3376|3370|3375.8|3369.8|3376|3370|3373.5|3367.5|11
1656466600000|2022-06-29 01:36:40|3376|3370|3375.8|3369.8|3376|3370|3375.8|3369.8|2
1656466610000|2022-06-29 01:36:50|3376|3370|3375.8|3369.8|3376|3370|3375.8|3369.8|2
1656466650000|2022-06-29 01:37:30|3376|3370|3377.3|3371.3|3378|3372|3376|3370|9
1656466670000|2022-06-29 01:37:50|3377.5|3371.5|3377.3|3371.3|3378|3372|3377.3|3371.3|10
1656466680000|2022-06-29 01:38:00|3378.3|3372.3|3378.5|3372.5|3378.5|3372.5|3378.3|3372.3|2
1656466690000|2022-06-29 01:38:10|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3376.8|3370.8|4
1656466700000|2022-06-29 01:38:20|3377.5|3371.5|3376.3|3370.3|3377.5|3371.5|3376.3|3370.3|10
1656466710000|2022-06-29 01:38:30|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656466720000|2022-06-29 01:38:40|3376.4|3370.4|3376.5|3370.5|3376.5|3370.5|3376.3|3370.3|3
1656466730000|2022-06-29 01:38:50|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|3376.3|3370.3|1
1656466740000|2022-06-29 01:39:00|3376.5|3370.5|3377.3|3371.3|3377.5|3371.5|3376.5|3370.5|8
1656466750000|2022-06-29 01:39:10|3377|3371|3377.3|3371.3|3377.8|3371.8|3377|3371|5
1656466760000|2022-06-29 01:39:20|3377|3371|3377.3|3371.3|3377.3|3371.3|3377|3371|6
1656466770000|2022-06-29 01:39:30|3377.5|3371.5|3378.8|3372.8|3378.8|3372.8|3377.5|3371.5|11
1656466780000|2022-06-29 01:39:40|3379|3373|3379|3373|3379|3373|3379|3373|1
1656466790000|2022-06-29 01:39:50|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|3378.8|3372.8|1
1656466800000|2022-06-29 01:40:00|3379.3|3373.3|3378.5|3372.5|3379.3|3373.3|3377.5|3371.5|11
1656466810000|2022-06-29 01:40:10|3378.3|3372.3|3378|3372|3378.3|3372.3|3378|3372|4
1656466830000|2022-06-29 01:40:30|3378.3|3372.3|3378.8|3372.8|3378.8|3372.8|3378|3372|5
1656466840000|2022-06-29 01:40:40|3378.5|3372.5|3377.5|3371.5|3378.5|3372.5|3377.5|3371.5|4
1656466850000|2022-06-29 01:40:50|3377.8|3371.8|3378|3372|3378|3372|3377.8|3371.8|6
1656466860000|2022-06-29 01:41:00|3378.3|3372.3|3378.3|3372.3|3378.5|3372.5|3378.3|3372.3|5
1656466870000|2022-06-29 01:41:10|3378.8|3372.8|3379|3373|3379|3373|3378|3372|7
1656466900000|2022-06-29 01:41:40|3378.3|3372.3|3376.3|3370.3|3378.3|3372.3|3376.3|3370.3|3
1656466910000|2022-06-29 01:41:50|3376|3370|3375.8|3369.8|3376|3370|3375.3|3369.3|3
1656466920000|2022-06-29 01:42:00|3375.5|3369.5|3375.3|3369.3|3375.5|3369.5|3375.3|3369.3|2
1656466930000|2022-06-29 01:42:10|3374.8|3368.8|3374.8|3368.8|3375.5|3369.5|3374.8|3368.8|7
1656466940000|2022-06-29 01:42:20|3374.5|3368.5|3373.5|3367.5|3374.5|3368.5|3373.5|3367.5|9
1656466950000|2022-06-29 01:42:30|3373.3|3367.3|3374.5|3368.5|3375|3369|3373.3|3367.3|11
1656466960000|2022-06-29 01:42:40|3374.8|3368.8|3374|3368|3375|3369|3373.5|3367.5|10
1656466970000|2022-06-29 01:42:50|3374.3|3368.3|3374.5|3368.5|3374.5|3368.5|3374|3368|4
1656466990000|2022-06-29 01:43:10|3374.3|3368.3|3374.3|3368.3|3374.5|3368.5|3374|3368|7
1656467000000|2022-06-29 01:43:20|3374|3368|3373.5|3367.5|3374|3368|3373.5|3367.5|3
1656467010000|2022-06-29 01:43:30|3373.8|3367.8|3373.8|3367.8|3373.8|3367.8|3373.5|3367.5|5
1656467020000|2022-06-29 01:43:40|3373.5|3367.5|3373.5|3367.5|3373.8|3367.8|3373.3|3367.3|7
1656467030000|2022-06-29 01:43:50|3373.8|3367.8|3373.3|3367.3|3373.8|3367.8|3372.5|3366.5|12
1656467040000|2022-06-29 01:44:00|3373|3367|3372|3366|3373|3367|3371.5|3365.5|11
1656467050000|2022-06-29 01:44:10|3372.3|3366.3|3372.3|3366.3|3372.3|3366.3|3372|3366|9
1656467060000|2022-06-29 01:44:20|3373.8|3367.8|3371.8|3365.8|3373.8|3367.8|3371.8|3365.8|10
1656467070000|2022-06-29 01:44:30|3372|3366|3372.3|3366.3|3372.3|3366.3|3372|3366|2
1656467080000|2022-06-29 01:44:40|3373.5|3367.5|3373|3367|3373.5|3367.5|3373|3367|5
1656467100000|2022-06-29 01:45:00|3372.8|3366.8|3372.8|3366.8|3372.8|3366.8|3372.3|3366.3|7
1656467110000|2022-06-29 01:45:10|3373.8|3367.8|3373.3|3367.3|3373.8|3367.8|3373.3|3367.3|2
1656467120000|2022-06-29 01:45:20|3373|3367|3373.8|3367.8|3373.8|3367.8|3373|3367|4
1656467130000|2022-06-29 01:45:30|3374.5|3368.5|3374.3|3368.3|3374.5|3368.5|3374|3368|3
1656467140000|2022-06-29 01:45:40|3374|3368|3373.8|3367.8|3374|3368|3373.5|3367.5|6
1656467150000|2022-06-29 01:45:50|3373.5|3367.5|3373.8|3367.8|3373.8|3367.8|3372.6|3366.6|5
1656467160000|2022-06-29 01:46:00|3374.3|3368.3|3374.8|3368.8|3374.8|3368.8|3374.3|3368.3|5
1656467170000|2022-06-29 01:46:10|3374.5|3368.5|3374.3|3368.3|3374.5|3368.5|3374.3|3368.3|2
1656467180000|2022-06-29 01:46:20|3374|3368|3373.5|3367.5|3374|3368|3373.5|3367.5|7
1656467190000|2022-06-29 01:46:30|3373.8|3367.8|3373.3|3367.3|3373.8|3367.8|3372.3|3366.3|4
1656467200000|2022-06-29 01:46:40|3373|3367|3372.3|3366.3|3373|3367|3372.3|3366.3|6
1656467210000|2022-06-29 01:46:50|3372.5|3366.5|3373.4|3367.4|3373.6|3367.6|3372.5|3366.5|5
1656467220000|2022-06-29 01:47:00|3373.3|3367.3|3374.3|3368.3|3374.3|3368.3|3373.3|3367.3|5
1656467230000|2022-06-29 01:47:10|3374.8|3368.8|3374.3|3368.3|3374.8|3368.8|3374.3|3368.3|5
1656467240000|2022-06-29 01:47:20|3374.5|3368.5|3374.8|3368.8|3374.8|3368.8|3374.5|3368.5|2
1656467250000|2022-06-29 01:47:30|3375|3369|3375.5|3369.5|3375.5|3369.5|3375|3369|4
1656467260000|2022-06-29 01:47:40|3375.8|3369.8|3375.5|3369.5|3375.8|3369.8|3375.5|3369.5|4
1656467270000|2022-06-29 01:47:50|3375.8|3369.8|3376|3370|3376.3|3370.3|3375.5|3369.5|8
1656467280000|2022-06-29 01:48:00|3375.8|3369.8|3376.3|3370.3|3376.3|3370.3|3375.3|3369.3|7
1656467290000|2022-06-29 01:48:10|3375.5|3369.5|3377.8|3371.8|3377.8|3371.8|3375.5|3369.5|7
1656467300000|2022-06-29 01:48:20|3377.5|3371.5|3376.8|3370.8|3377.8|3371.8|3376.8|3370.8|7
1656467310000|2022-06-29 01:48:30|3376.5|3370.5|3376.8|3370.8|3376.8|3370.8|3376|3370|3
1656467320000|2022-06-29 01:48:40|3376.5|3370.5|3376.5|3370.5|3376.8|3370.8|3376.5|3370.5|3
1656467330000|2022-06-29 01:48:50|3376.3|3370.3|3375.8|3369.8|3376.3|3370.3|3375.5|3369.5|7
1656467340000|2022-06-29 01:49:00|3375.5|3369.5|3375|3369|3375.5|3369.5|3375|3369|4
1656467360000|2022-06-29 01:49:20|3374.8|3368.8|3375|3369|3375.3|3369.3|3374.8|3368.8|5
1656467370000|2022-06-29 01:49:30|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|1
1656467380000|2022-06-29 01:49:40|3374.5|3368.5|3374.3|3368.3|3374.5|3368.5|3373.8|3367.8|5
1656467390000|2022-06-29 01:49:50|3374|3368|3374|3368|3374.3|3368.3|3374|3368|3
1656467400000|2022-06-29 01:50:00|3373.8|3367.8|3374|3368|3374|3368|3373.8|3367.8|2
1656467410000|2022-06-29 01:50:10|3373.8|3367.8|3373.8|3367.8|3374.3|3368.3|3373.8|3367.8|4
1656467420000|2022-06-29 01:50:20|3374|3368|3373.8|3367.8|3374|3368|3373.8|3367.8|2
1656467430000|2022-06-29 01:50:30|3373.5|3367.5|3373.8|3367.8|3374|3368|3373.3|3367.3|5
1656467440000|2022-06-29 01:50:40|3373.5|3367.5|3373.8|3367.8|3374|3368|3373.5|3367.5|4
1656467450000|2022-06-29 01:50:50|3374|3368|3374|3368|3374|3368|3373.8|3367.8|9
1656467460000|2022-06-29 01:51:00|3373.8|3367.8|3374|3368|3374|3368|3373.8|3367.8|2
1656467470000|2022-06-29 01:51:10|3373.8|3367.8|3373.8|3367.8|3374|3368|3373.8|3367.8|5
1656467480000|2022-06-29 01:51:20|3374|3368|3374|3368|3374|3368|3374|3368|1
1656467490000|2022-06-29 01:51:30|3375|3369|3373.8|3367.8|3375|3369|3373.8|3367.8|5
1656467510000|2022-06-29 01:51:50|3374|3368|3374.5|3368.5|3374.8|3368.8|3374|3368|4
1656467520000|2022-06-29 01:52:00|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|1
1656467530000|2022-06-29 01:52:10|3374.5|3368.5|3374.5|3368.5|3374.5|3368.5|3373.8|3367.8|6
1656467540000|2022-06-29 01:52:20|3374.3|3368.3|3373.8|3367.8|3374.3|3368.3|3373.8|3367.8|3
1656467550000|2022-06-29 01:52:30|3373.5|3367.5|3373.3|3367.3|3373.8|3367.8|3373|3367|7
1656467560000|2022-06-29 01:52:40|3373.5|3367.5|3374.8|3368.8|3374.8|3368.8|3373.5|3367.5|4
1656467570000|2022-06-29 01:52:50|3374.5|3368.5|3374.3|3368.3|3374.5|3368.5|3373.3|3367.3|8
1656467590000|2022-06-29 01:53:10|3374|3368|3373.8|3367.8|3374|3368|3373.8|3367.8|2
1656467600000|2022-06-29 01:53:20|3372.5|3366.5|3373.5|3367.5|3373.5|3367.5|3372.5|3366.5|3
1656467610000|2022-06-29 01:53:30|3374.5|3368.5|3375|3369|3375.5|3369.5|3374.5|3368.5|4
1656467620000|2022-06-29 01:53:40|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|1
1656467640000|2022-06-29 01:54:00|3374.5|3368.5|3374.8|3368.8|3375|3369|3374.5|3368.5|3
1656467650000|2022-06-29 01:54:10|3375.8|3369.8|3375.3|3369.3|3375.8|3369.8|3375.3|3369.3|2
1656467680000|2022-06-29 01:54:40|3375.5|3369.5|3375.5|3369.5|3375.8|3369.8|3375.5|3369.5|3
1656467690000|2022-06-29 01:54:50|3375.3|3369.3|3375|3369|3375.3|3369.3|3375|3369|2
1656467700000|2022-06-29 01:55:00|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|3374.8|3368.8|1
1656467710000|2022-06-29 01:55:10|3375|3369|3375|3369|3375|3369|3375|3369|1
1656467720000|2022-06-29 01:55:20|3375.5|3369.5|3375.3|3369.3|3375.5|3369.5|3375.3|3369.3|2
1656467770000|2022-06-29 01:56:10|3375|3369|3375.3|3369.3|3375.5|3369.5|3375|3369|5
1656467790000|2022-06-29 01:56:30|3375|3369|3375|3369|3375.3|3369.3|3375|3369|3
1656467800000|2022-06-29 01:56:40|3374.8|3368.8|3374.8|3368.8|3375|3369|3374.8|3368.8|3
1656467810000|2022-06-29 01:56:50|3375.5|3369.5|3375.5|3369.5|3375.8|3369.8|3375.5|3369.5|3
1656467850000|2022-06-29 01:57:30|3375.3|3369.3|3375.3|3369.3|3375.3|3369.3|3375.3|3369.3|1
1656467860000|2022-06-29 01:57:40|3375|3369|3374.8|3368.8|3375|3369|3374.8|3368.8|2
1656467870000|2022-06-29 01:57:50|3374.5|3368.5|3372.8|3366.8|3374.5|3368.5|3372.8|3366.8|2
1656467880000|2022-06-29 01:58:00|3373|3367|3374.8|3368.8|3374.9|3368.9|3373|3367|9
1656467890000|2022-06-29 01:58:10|3374.5|3368.5|3374.8|3368.8|3374.8|3368.8|3374.5|3368.5|2
1656467940000|2022-06-29 01:59:00|3375|3369|3375.5|3369.5|3375.8|3369.8|3375|3369|11
1656467950000|2022-06-29 01:59:10|3375.3|3369.3|3375.5|3369.5|3375.5|3369.5|3375|3369|6
1656467960000|2022-06-29 01:59:20|3375.3|3369.3|3375.3|3369.3|3375.3|3369.3|3375|3369|5
1656467970000|2022-06-29 01:59:30|3375|3369|3375.3|3369.3|3375.5|3369.5|3375|3369|8
1656467990000|2022-06-29 01:59:50|3375|3369|3375.3|3369.3|3375.5|3369.5|3375|3369|5
1656468000000|2022-06-29 02:00:00|3375|3369|3376.5|3370.5|3376.5|3370.5|3375|3369|5
1656468020000|2022-06-29 02:00:20|3377|3371|3377|3371|3377|3371|3376.5|3370.5|4
1656468030000|2022-06-29 02:00:30|3377.3|3371.3|3379|3373|3379|3373|3377|3371|4
1656468050000|2022-06-29 02:00:50|3379.3|3373.3|3377.8|3371.8|3380|3374|3377.8|3371.8|5
1656468060000|2022-06-29 02:01:00|3378|3372|3377.8|3371.8|3378.3|3372.3|3377.8|3371.8|4
1656468070000|2022-06-29 02:01:10|3378|3372|3377.8|3371.8|3378|3372|3377.8|3371.8|2
1656468080000|2022-06-29 02:01:20|3378|3372|3378|3372|3378.3|3372.3|3377.8|3371.8|5
1656468120000|2022-06-29 02:02:00|3378.3|3372.3|3378.5|3372.5|3378.5|3372.5|3378.3|3372.3|2
1656468130000|2022-06-29 02:02:10|3378.3|3372.3|3378|3372|3378.3|3372.3|3378|3372|2
1656468140000|2022-06-29 02:02:20|3378.3|3372.3|3378.8|3372.8|3378.8|3372.8|3378.3|3372.3|3
1656468150000|2022-06-29 02:02:30|3378.5|3372.5|3378.8|3372.8|3378.8|3372.8|3378.5|3372.5|2
1656468160000|2022-06-29 02:02:40|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|3378.5|3372.5|1
1656468170000|2022-06-29 02:02:50|3378.3|3372.3|3377.8|3371.8|3378.3|3372.3|3377.8|3371.8|4
1656468180000|2022-06-29 02:03:00|3377.5|3371.5|3377.8|3371.8|3377.8|3371.8|3377.5|3371.5|2
1656468200000|2022-06-29 02:03:20|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376|3370|4
1656468210000|2022-06-29 02:03:30|3376.5|3370.5|3376.5|3370.5|3376.8|3370.8|3376.3|3370.3|5
1656468220000|2022-06-29 02:03:40|3376.3|3370.3|3376.5|3370.5|3376.5|3370.5|3376.3|3370.3|6
1656468230000|2022-06-29 02:03:50|3376.3|3370.3|3375.5|3369.5|3376.3|3370.3|3375.5|3369.5|3
1656468240000|2022-06-29 02:04:00|3375.3|3369.3|3375|3369|3375.5|3369.5|3375|3369|4
1656468250000|2022-06-29 02:04:10|3374.8|3368.8|3374.8|3368.8|3375|3369|3374.8|3368.8|3
1656468260000|2022-06-29 02:04:20|3374.5|3368.5|3374.8|3368.8|3374.8|3368.8|3374.5|3368.5|2
1656468270000|2022-06-29 02:04:30|3374.5|3368.5|3375.3|3369.3|3375.3|3369.3|3374.5|3368.5|6
1656468280000|2022-06-29 02:04:40|3375|3369|3374.8|3368.8|3375|3369|3374.8|3368.8|6
1656468290000|2022-06-29 02:04:50|3374.5|3368.5|3374.5|3368.5|3374.8|3368.8|3374.3|3368.3|5
1656468310000|2022-06-29 02:05:10|3374.3|3368.3|3373.5|3367.5|3374.3|3368.3|3372.5|3366.5|5
1656468320000|2022-06-29 02:05:20|3372.5|3366.5|3373.5|3367.5|3373.5|3367.5|3372.5|3366.5|2
1656468330000|2022-06-29 02:05:30|3372.5|3366.5|3370.8|3364.8|3372.5|3366.5|3370.8|3364.8|4
1656468340000|2022-06-29 02:05:40|3370.5|3364.5|3370.3|3364.3|3370.5|3364.5|3370.3|3364.3|2
1656468350000|2022-06-29 02:05:50|3370|3364|3369|3363|3370|3364|3369|3363|6
1656468360000|2022-06-29 02:06:00|3369.3|3363.3|3366.6|3360.6|3369.3|3363.3|3366.4|3360.4|12
1656468370000|2022-06-29 02:06:10|3366.5|3360.5|3367.5|3361.5|3367.8|3361.8|3366.5|3360.5|6
1656468380000|2022-06-29 02:06:20|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|1
1656468390000|2022-06-29 02:06:30|3369|3363|3367.5|3361.5|3369.3|3363.3|3367.5|3361.5|10
1656468400000|2022-06-29 02:06:40|3367.8|3361.8|3368|3362|3368|3362|3367.8|3361.8|2
1656468410000|2022-06-29 02:06:50|3367.8|3361.8|3367|3361|3367.8|3361.8|3366.6|3360.6|5
1656468420000|2022-06-29 02:07:00|3367.3|3361.3|3368.8|3362.8|3368.8|3362.8|3367.3|3361.3|4
1656468430000|2022-06-29 02:07:10|3368.5|3362.5|3367.8|3361.8|3368.5|3362.5|3367.8|3361.8|4
1656468440000|2022-06-29 02:07:20|3368|3362|3368.8|3362.8|3368.8|3362.8|3368|3362|5
1656468450000|2022-06-29 02:07:30|3369|3363|3369|3363|3369|3363|3369|3363|1
1656468470000|2022-06-29 02:07:50|3369.3|3363.3|3370.3|3364.3|3370.3|3364.3|3369.3|3363.3|2
1656468480000|2022-06-29 02:08:00|3370.5|3364.5|3369.5|3363.5|3371.3|3365.3|3369.5|3363.5|12
1656468490000|2022-06-29 02:08:10|3368.3|3362.3|3369.5|3363.5|3369.5|3363.5|3368.3|3362.3|5
1656468500000|2022-06-29 02:08:20|3369.3|3363.3|3369.8|3363.8|3370|3364|3369|3363|8
1656468510000|2022-06-29 02:08:30|3369.5|3363.5|3369.8|3363.8|3370|3364|3369.5|3363.5|4
1656468530000|2022-06-29 02:08:50|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|1
1656468540000|2022-06-29 02:09:00|3369.3|3363.3|3369|3363|3369.3|3363.3|3368.5|3362.5|7
1656468550000|2022-06-29 02:09:10|3369.3|3363.3|3370.3|3364.3|3370.3|3364.3|3369.3|3363.3|2
1656468560000|2022-06-29 02:09:20|3370|3364|3368.8|3362.8|3370|3364|3368.5|3362.5|8
1656468570000|2022-06-29 02:09:30|3368.5|3362.5|3368.3|3362.3|3368.5|3362.5|3368.3|3362.3|4
1656468580000|2022-06-29 02:09:40|3368.5|3362.5|3368.5|3362.5|3368.8|3362.8|3368.5|3362.5|3
1656468600000|2022-06-29 02:10:00|3368.8|3362.8|3369.8|3363.8|3369.8|3363.8|3368.8|3362.8|5
1656468610000|2022-06-29 02:10:10|3370.3|3364.3|3370.5|3364.5|3370.5|3364.5|3370.3|3364.3|2
1656468630000|2022-06-29 02:10:30|3370.3|3364.3|3369.8|3363.8|3370.5|3364.5|3369.3|3363.3|9
1656468640000|2022-06-29 02:10:40|3369.3|3363.3|3369.8|3363.8|3370|3364|3368.5|3362.5|10
1656468650000|2022-06-29 02:10:50|3370|3364|3370|3364|3370|3364|3370|3364|1
1656468660000|2022-06-29 02:11:00|3370.3|3364.3|3370|3364|3370.3|3364.3|3370|3364|2
1656468670000|2022-06-29 02:11:10|3370.3|3364.3|3370.8|3364.8|3370.8|3364.8|3370.3|3364.3|2
1656468700000|2022-06-29 02:11:40|3370.5|3364.5|3370.5|3364.5|3370.5|3364.5|3370.5|3364.5|1
1656468720000|2022-06-29 02:12:00|3370.8|3364.8|3370.5|3364.5|3370.8|3364.8|3370.5|3364.5|2
1656468750000|2022-06-29 02:12:30|3370.3|3364.3|3369.5|3363.5|3370.3|3364.3|3369.5|3363.5|2
1656468760000|2022-06-29 02:12:40|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|1
1656468770000|2022-06-29 02:12:50|3369.5|3363.5|3370.5|3364.5|3370.8|3364.8|3369.5|3363.5|5
1656468780000|2022-06-29 02:13:00|3370.3|3364.3|3370|3364|3370.3|3364.3|3370|3364|2
1656468800000|2022-06-29 02:13:20|3369.5|3363.5|3370|3364|3370|3364|3369.5|3363.5|2
1656468810000|2022-06-29 02:13:30|3369.8|3363.8|3369.8|3363.8|3370|3364|3369.8|3363.8|3
1656468820000|2022-06-29 02:13:40|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|1
1656468830000|2022-06-29 02:13:50|3369.8|3363.8|3369.8|3363.8|3369.8|3363.8|3369.8|3363.8|1
1656468860000|2022-06-29 02:14:20|3370|3364|3369.8|3363.8|3370|3364|3369.8|3363.8|4
1656468870000|2022-06-29 02:14:30|3370|3364|3370|3364|3370|3364|3370|3364|1
1656468880000|2022-06-29 02:14:40|3369.8|3363.8|3369.8|3363.8|3369.8|3363.8|3369.8|3363.8|1
1656468890000|2022-06-29 02:14:50|3370|3364|3369.8|3363.8|3370|3364|3369.8|3363.8|2
1656468910000|2022-06-29 02:15:10|3370|3364|3369.8|3363.8|3370|3364|3369.8|3363.8|2
1656468930000|2022-06-29 02:15:30|3370|3364|3369.8|3363.8|3370|3364|3369.8|3363.8|2
1656468950000|2022-06-29 02:15:50|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|3369.5|3363.5|1
1656468960000|2022-06-29 02:16:00|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|1
1656469040000|2022-06-29 02:17:20|3368.3|3362.3|3367|3361|3368.3|3362.3|3367|3361|4
1656469050000|2022-06-29 02:17:30|3366.8|3360.8|3366.8|3360.8|3366.8|3360.8|3366.8|3360.8|1
1656469150000|2022-06-29 02:19:10|3367|3361|3367|3361|3367|3361|3367|3361|1
1656469160000|2022-06-29 02:19:20|3366.8|3360.8|3366.8|3360.8|3367|3361|3366.8|3360.8|3
1656469280000|2022-06-29 02:21:20|3366.5|3360.5|3366.3|3360.3|3366.5|3360.5|3366.3|3360.3|4
1656469310000|2022-06-29 02:21:50|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|1
1656469320000|2022-06-29 02:22:00|3366.8|3360.8|3367.3|3361.3|3367.5|3361.5|3366.8|3360.8|3
1656469330000|2022-06-29 02:22:10|3367.5|3361.5|3367.5|3361.5|3367.5|3361.5|3367.5|3361.5|1
1656469350000|2022-06-29 02:22:30|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|1
1656469380000|2022-06-29 02:23:00|3367.5|3361.5|3367.5|3361.5|3367.5|3361.5|3367.5|3361.5|1
1656469440000|2022-06-29 02:24:00|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|1
1656469490000|2022-06-29 02:24:50|3368.5|3362.5|3369.3|3363.3|3369.3|3363.3|3368.5|3362.5|4
1656469510000|2022-06-29 02:25:10|3369|3363|3368.8|3362.8|3369|3363|3368.8|3362.8|2
1656469520000|2022-06-29 02:25:20|3367.5|3361.5|3368.3|3362.3|3368.5|3362.5|3367.5|3361.5|3
1656469570000|2022-06-29 02:26:10|3368|3362|3367.8|3361.8|3368|3362|3367.8|3361.8|2
1656469680000|2022-06-29 02:28:00|3369|3363|3371.3|3365.3|3371.3|3365.3|3369|3363|2
1656469690000|2022-06-29 02:28:10|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|1
1656469700000|2022-06-29 02:28:20|3371.3|3365.3|3371.3|3365.3|3371.3|3365.3|3371.3|3365.3|1
1656469710000|2022-06-29 02:28:30|3371|3365|3371|3365|3371|3365|3371|3365|1
1656469740000|2022-06-29 02:29:00|3370.8|3364.8|3370.8|3364.8|3370.8|3364.8|3370.8|3364.8|1
1656469770000|2022-06-29 02:29:30|3370.5|3364.5|3370.8|3364.8|3370.8|3364.8|3370.3|3364.3|7
1656469780000|2022-06-29 02:29:40|3370.5|3364.5|3370.5|3364.5|3370.5|3364.5|3370.5|3364.5|1
1656469790000|2022-06-29 02:29:50|3370.8|3364.8|3370.5|3364.5|3370.8|3364.8|3370.3|3364.3|6
1656469800000|2022-06-29 02:30:00|3370.3|3364.3|3370.3|3364.3|3370.3|3364.3|3370|3364|5
1656469810000|2022-06-29 02:30:10|3370|3364|3371|3365|3371.3|3365.3|3370|3364|6
1656469840000|2022-06-29 02:30:40|3371.3|3365.3|3371.3|3365.3|3371.3|3365.3|3371|3365|3
1656469850000|2022-06-29 02:30:50|3371.5|3365.5|3371.3|3365.3|3371.5|3365.5|3371.3|3365.3|6
1656469860000|2022-06-29 02:31:00|3371.5|3365.5|3372.3|3366.3|3372.3|3366.3|3371.3|3365.3|4
1656469870000|2022-06-29 02:31:10|3372|3366|3371.8|3365.8|3372|3366|3371.8|3365.8|2
1656469890000|2022-06-29 02:31:30|3372|3366|3371.8|3365.8|3372|3366|3371.8|3365.8|2
1656469920000|2022-06-29 02:32:00|3372|3366|3372|3366|3372|3366|3372|3366|1
1656469930000|2022-06-29 02:32:10|3372.3|3366.3|3372.3|3366.3|3372.5|3366.5|3372.3|3366.3|3
1656469950000|2022-06-29 02:32:30|3372|3366|3372|3366|3372.3|3366.3|3371.5|3365.5|6
1656469960000|2022-06-29 02:32:40|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|1
1656469970000|2022-06-29 02:32:50|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1656469980000|2022-06-29 02:33:00|3371.5|3365.5|3371.8|3365.8|3371.8|3365.8|3371.5|3365.5|2
1656470020000|2022-06-29 02:33:40|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|3371.5|3365.5|1
1656470050000|2022-06-29 02:34:10|3371.3|3365.3|3369.3|3363.3|3371.3|3365.3|3369.3|3363.3|5
1656470060000|2022-06-29 02:34:20|3369.5|3363.5|3369.5|3363.5|3370.3|3364.3|3369.3|3363.3|8
1656470080000|2022-06-29 02:34:40|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|1
1656470090000|2022-06-29 02:34:50|3369.5|3363.5|3369|3363|3369.8|3363.8|3369|3363|5
1656470100000|2022-06-29 02:35:00|3369.5|3363.5|3369.3|3363.3|3370|3364|3369.3|3363.3|6
1656470110000|2022-06-29 02:35:10|3369.8|3363.8|3369.5|3363.5|3370|3364|3369.5|3363.5|4
1656470120000|2022-06-29 02:35:20|3369.8|3363.8|3369.5|3363.5|3369.8|3363.8|3369.5|3363.5|2
1656470130000|2022-06-29 02:35:30|3369.8|3363.8|3369.5|3363.5|3369.8|3363.8|3369.5|3363.5|4
1656470140000|2022-06-29 02:35:40|3369.8|3363.8|3369.5|3363.5|3369.8|3363.8|3369.5|3363.5|2
1656470150000|2022-06-29 02:35:50|3369.3|3363.3|3369.3|3363.3|3369.5|3363.5|3369|3363|7
1656470160000|2022-06-29 02:36:00|3369|3363|3369.8|3363.8|3370.3|3364.3|3369|3363|10
1656470170000|2022-06-29 02:36:10|3369.5|3363.5|3366.3|3360.3|3369.5|3363.5|3366.3|3360.3|8
1656470180000|2022-06-29 02:36:20|3365.8|3359.8|3366.3|3360.3|3366.3|3360.3|3365.8|3359.8|2
1656470200000|2022-06-29 02:36:40|3366|3360|3366|3360|3366|3360|3366|3360|1
1656470220000|2022-06-29 02:37:00|3366.3|3360.3|3366|3360|3366.3|3360.3|3366|3360|2
1656470230000|2022-06-29 02:37:10|3365.8|3359.8|3365|3359|3365.8|3359.8|3365|3359|2
1656470240000|2022-06-29 02:37:20|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|1
1656470280000|2022-06-29 02:38:00|3365|3359|3365|3359|3365|3359|3365|3359|1
1656470300000|2022-06-29 02:38:20|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|3365.3|3359.3|1
1656470320000|2022-06-29 02:38:40|3365|3359|3365|3359|3365|3359|3365|3359|1
1656470330000|2022-06-29 02:38:50|3364.8|3358.8|3363.5|3357.5|3364.8|3358.8|3363.5|3357.5|6
1656470350000|2022-06-29 02:39:10|3363.8|3357.8|3365.3|3359.3|3365.5|3359.5|3363.8|3357.8|4
1656470360000|2022-06-29 02:39:20|3365|3359|3365.3|3359.3|3365.3|3359.3|3364.8|3358.8|4
1656470370000|2022-06-29 02:39:30|3365.5|3359.5|3366|3360|3366.5|3360.5|3365.5|3359.5|8
1656470380000|2022-06-29 02:39:40|3366.3|3360.3|3366.5|3360.5|3366.5|3360.5|3366.3|3360.3|2
1656470410000|2022-06-29 02:40:10|3366.8|3360.8|3367.3|3361.3|3368.5|3362.5|3366.8|3360.8|12
1656470420000|2022-06-29 02:40:20|3367.5|3361.5|3367.3|3361.3|3367.5|3361.5|3367.3|3361.3|2
1656470440000|2022-06-29 02:40:40|3367.5|3361.5|3367.5|3361.5|3368|3362|3367.5|3361.5|4
1656470450000|2022-06-29 02:40:50|3367.8|3361.8|3368.8|3362.8|3368.8|3362.8|3367.8|3361.8|2
1656470460000|2022-06-29 02:41:00|3369|3363|3369|3363|3369.5|3363.5|3369|3363|4
1656470470000|2022-06-29 02:41:10|3369.3|3363.3|3368.5|3362.5|3369.8|3363.8|3368.5|3362.5|7
1656470480000|2022-06-29 02:41:20|3367.9|3361.9|3369|3363|3369|3363|3367.9|3361.9|3
1656470490000|2022-06-29 02:41:30|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|1
1656470500000|2022-06-29 02:41:40|3369|3363|3368.8|3362.8|3369|3363|3368.3|3362.3|5
1656470510000|2022-06-29 02:41:50|3369.3|3363.3|3369.8|3363.8|3369.8|3363.8|3369.3|3363.3|3
1656470520000|2022-06-29 02:42:00|3370.8|3364.8|3370.3|3364.3|3370.8|3364.8|3370|3364|4
1656470530000|2022-06-29 02:42:10|3370|3364|3370|3364|3370|3364|3370|3364|1
1656470540000|2022-06-29 02:42:20|3369.8|3363.8|3369.5|3363.5|3369.8|3363.8|3369.5|3363.5|2
1656470550000|2022-06-29 02:42:30|3369.8|3363.8|3370.3|3364.3|3370.3|3364.3|3369.8|3363.8|2
1656470560000|2022-06-29 02:42:40|3370|3364|3370.3|3364.3|3370.3|3364.3|3370|3364|2
1656470570000|2022-06-29 02:42:50|3370|3364|3370|3364|3370|3364|3370|3364|1
1656470580000|2022-06-29 02:43:00|3369.8|3363.8|3369.5|3363.5|3369.8|3363.8|3369.5|3363.5|2
1656470600000|2022-06-29 02:43:20|3369.8|3363.8|3370.5|3364.5|3370.8|3364.8|3369.8|3363.8|3
1656470610000|2022-06-29 02:43:30|3370.8|3364.8|3370.5|3364.5|3370.8|3364.8|3370.5|3364.5|2
1656470620000|2022-06-29 02:43:40|3370.8|3364.8|3370.8|3364.8|3370.8|3364.8|3370.8|3364.8|1
1656470630000|2022-06-29 02:43:50|3371|3365|3371|3365|3371|3365|3371|3365|1
1656470640000|2022-06-29 02:44:00|3371.3|3365.3|3372.3|3366.3|3372.3|3366.3|3371.3|3365.3|3
1656470650000|2022-06-29 02:44:10|3372|3366|3372|3366|3372|3366|3372|3366|1
1656470660000|2022-06-29 02:44:20|3371.8|3365.8|3371.5|3365.5|3371.8|3365.8|3371.5|3365.5|2
1656470670000|2022-06-29 02:44:30|3371.3|3365.3|3370.8|3364.8|3371.3|3365.3|3370.8|3364.8|3
1656470680000|2022-06-29 02:44:40|3370.5|3364.5|3370.8|3364.8|3371.5|3365.5|3370|3364|10
1656470690000|2022-06-29 02:44:50|3370.5|3364.5|3370.5|3364.5|3370.5|3364.5|3370.5|3364.5|1
1656470700000|2022-06-29 02:45:00|3370.3|3364.3|3369.8|3363.8|3370.3|3364.3|3369.8|3363.8|4
1656470710000|2022-06-29 02:45:10|3370|3364|3369|3363|3370|3364|3368.8|3362.8|7
1656470720000|2022-06-29 02:45:20|3369.3|3363.3|3369|3363|3369.3|3363.3|3369|3363|2
1656470740000|2022-06-29 02:45:40|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|3369.3|3363.3|1
1656470750000|2022-06-29 02:45:50|3370|3364|3370|3364|3370|3364|3369.8|3363.8|5
1656470760000|2022-06-29 02:46:00|3369.8|3363.8|3368.3|3362.3|3369.8|3363.8|3368.3|3362.3|4
1656470770000|2022-06-29 02:46:10|3368.5|3362.5|3368.5|3362.5|3368.5|3362.5|3368.5|3362.5|1
1656470780000|2022-06-29 02:46:20|3368.8|3362.8|3369.3|3363.3|3369.3|3363.3|3368.8|3362.8|2
1656470790000|2022-06-29 02:46:30|3370.5|3364.5|3369.8|3363.8|3370.5|3364.5|3369.5|3363.5|5
1656470800000|2022-06-29 02:46:40|3370|3364|3369.5|3363.5|3370|3364|3369.5|3363.5|3
1656470820000|2022-06-29 02:47:00|3369.3|3363.3|3368.8|3362.8|3369.3|3363.3|3368|3362|6
1656470860000|2022-06-29 02:47:40|3368.5|3362.5|3368|3362|3368.5|3362.5|3368|3362|3
1656470870000|2022-06-29 02:47:50|3367.8|3361.8|3367.5|3361.5|3367.8|3361.8|3367.5|3361.5|4
1656470880000|2022-06-29 02:48:00|3367.8|3361.8|3368|3362|3368|3362|3367.8|3361.8|2
1656470890000|2022-06-29 02:48:10|3367.8|3361.8|3367.8|3361.8|3367.8|3361.8|3367|3361|7
1656470900000|2022-06-29 02:48:20|3368|3362|3368.3|3362.3|3368.3|3362.3|3368|3362|2
1656470920000|2022-06-29 02:48:40|3368.5|3362.5|3368.5|3362.5|3368.5|3362.5|3368.3|3362.3|3
1656470940000|2022-06-29 02:49:00|3368|3362|3367.5|3361.5|3368|3362|3367.5|3361.5|2
1656470950000|2022-06-29 02:49:10|3367.3|3361.3|3368|3362|3368|3362|3366.8|3360.8|5
1656471000000|2022-06-29 02:50:00|3367.8|3361.8|3367.5|3361.5|3367.8|3361.8|3367.5|3361.5|2
1656471010000|2022-06-29 02:50:10|3367.8|3361.8|3368|3362|3368|3362|3367.8|3361.8|2
1656471030000|2022-06-29 02:50:30|3368.3|3362.3|3367.8|3361.8|3368.5|3362.5|3367.8|3361.8|5
1656471040000|2022-06-29 02:50:40|3367.5|3361.5|3366.8|3360.8|3367.5|3361.5|3366.8|3360.8|4
1656471070000|2022-06-29 02:51:10|3366.3|3360.3|3365.3|3359.3|3366.3|3360.3|3365|3359|8
1656471080000|2022-06-29 02:51:20|3365.5|3359.5|3365.5|3359.5|3366.5|3360.5|3365.5|3359.5|5
1656471090000|2022-06-29 02:51:30|3366|3360|3366.3|3360.3|3366.3|3360.3|3366|3360|2
1656471100000|2022-06-29 02:51:40|3366.5|3360.5|3366.3|3360.3|3366.5|3360.5|3366.3|3360.3|2
1656471170000|2022-06-29 02:52:50|3366|3360|3366|3360|3366|3360|3366|3360|1
1656471210000|2022-06-29 02:53:30|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|1
1656471230000|2022-06-29 02:53:50|3365.5|3359.5|3365.3|3359.3|3365.5|3359.5|3365.3|3359.3|2
1656471370000|2022-06-29 02:56:10|3365|3359|3365|3359|3365|3359|3365|3359|1
1656471390000|2022-06-29 02:56:30|3364.8|3358.8|3364.8|3358.8|3364.8|3358.8|3364.8|3358.8|1
1656471400000|2022-06-29 02:56:40|3364|3358|3364.5|3358.5|3364.8|3358.8|3364|3358|3
1656471440000|2022-06-29 02:57:20|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|1
1656471450000|2022-06-29 02:57:30|3363.5|3357.5|3362.3|3356.3|3364.3|3358.3|3362.3|3356.3|5
1656471460000|2022-06-29 02:57:40|3362|3356|3361.5|3355.5|3362|3356|3361.3|3355.3|6
1656471480000|2022-06-29 02:58:00|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656471490000|2022-06-29 02:58:10|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656471500000|2022-06-29 02:58:20|3361.3|3355.3|3359.3|3353.3|3361.3|3355.3|3359.3|3353.3|6
1656471550000|2022-06-29 02:59:10|3359.5|3353.5|3359.8|3353.8|3359.8|3353.8|3359.3|3353.3|6
1656471560000|2022-06-29 02:59:20|3360.5|3354.5|3360.5|3354.5|3360.8|3354.8|3360.5|3354.5|3
1656471570000|2022-06-29 02:59:30|3360.3|3354.3|3360|3354|3360.3|3354.3|3359.5|3353.5|3
1656471580000|2022-06-29 02:59:40|3359.8|3353.8|3359.5|3353.5|3359.8|3353.8|3359.3|3353.3|4
1656471590000|2022-06-29 02:59:50|3359.3|3353.3|3359.3|3353.3|3359.3|3353.3|3359.3|3353.3|1
1656471600000|2022-06-29 03:00:00|3359|3353|3357.5|3351.5|3359|3353|3357.3|3351.3|11
1656471610000|2022-06-29 03:00:10|3357.8|3351.8|3358|3352|3358|3352|3357.8|3351.8|2
1656471620000|2022-06-29 03:00:20|3358.5|3352.5|3358.3|3352.3|3358.5|3352.5|3358.3|3352.3|2
1656471630000|2022-06-29 03:00:30|3358.5|3352.5|3359|3353|3359.3|3353.3|3358.5|3352.5|3
1656471640000|2022-06-29 03:00:40|3358.8|3352.8|3358.5|3352.5|3358.8|3352.8|3358.5|3352.5|2
1656471650000|2022-06-29 03:00:50|3357.8|3351.8|3357.8|3351.8|3358.3|3352.3|3357.8|3351.8|6
1656471660000|2022-06-29 03:01:00|3358|3352|3359.5|3353.5|3359.8|3353.8|3358|3352|6
1656471670000|2022-06-29 03:01:10|3359|3353|3359.5|3353.5|3359.5|3353.5|3358.8|3352.8|4
1656471680000|2022-06-29 03:01:20|3359.8|3353.8|3359.3|3353.3|3359.8|3353.8|3359.3|3353.3|3
1656471690000|2022-06-29 03:01:30|3358|3352|3359.3|3353.3|3359.3|3353.3|3358|3352|2
1656471700000|2022-06-29 03:01:40|3359|3353|3359|3353|3359|3353|3359|3353|1
1656471710000|2022-06-29 03:01:50|3358.8|3352.8|3359.3|3353.3|3359.3|3353.3|3358.8|3352.8|3
1656471740000|2022-06-29 03:02:20|3359.5|3353.5|3359.3|3353.3|3359.5|3353.5|3358.5|3352.5|5
1656471750000|2022-06-29 03:02:30|3359|3353|3359|3353|3359|3353|3359|3353|1
1656471760000|2022-06-29 03:02:40|3359.3|3353.3|3359|3353|3359.5|3353.5|3359|3353|3
1656471770000|2022-06-29 03:02:50|3358.8|3352.8|3358.3|3352.3|3358.8|3352.8|3358.3|3352.3|3
1656471780000|2022-06-29 03:03:00|3358.5|3352.5|3359.8|3353.8|3359.8|3353.8|3358.5|3352.5|2
1656471800000|2022-06-29 03:03:20|3359.3|3353.3|3358.8|3352.8|3359.3|3353.3|3358.8|3352.8|2
1656471810000|2022-06-29 03:03:30|3358.3|3352.3|3358.8|3352.8|3358.8|3352.8|3358.3|3352.3|4
1656471820000|2022-06-29 03:03:40|3359|3353|3358.8|3352.8|3359|3353|3358.8|3352.8|2
1656471830000|2022-06-29 03:03:50|3358.5|3352.5|3358.3|3352.3|3359.3|3353.3|3358|3352|7
1656471840000|2022-06-29 03:04:00|3358|3352|3358.5|3352.5|3359.3|3353.3|3358|3352|12
1656471850000|2022-06-29 03:04:10|3358.3|3352.3|3357.8|3351.8|3358.8|3352.8|3357.8|3351.8|7
1656471860000|2022-06-29 03:04:20|3357.5|3351.5|3357.8|3351.8|3357.8|3351.8|3357.5|3351.5|2
1656471870000|2022-06-29 03:04:30|3357.3|3351.3|3356.3|3350.3|3357.3|3351.3|3356|3350|9
1656471880000|2022-06-29 03:04:40|3356|3350|3354.8|3348.8|3356.3|3350.3|3354.5|3348.5|12
1656471890000|2022-06-29 03:04:50|3354.5|3348.5|3354.8|3348.8|3355.3|3349.3|3354.3|3348.3|16
1656471900000|2022-06-29 03:05:00|3355|3349|3352.3|3346.3|3355.3|3349.3|3352|3346|13
1656471910000|2022-06-29 03:05:10|3351.8|3345.8|3352.5|3346.5|3352.8|3346.8|3351.5|3345.5|12
1656471920000|2022-06-29 03:05:20|3352.3|3346.3|3353.8|3347.8|3354.5|3348.5|3352.3|3346.3|12
1656471930000|2022-06-29 03:05:30|3354|3348|3352.5|3346.5|3354.3|3348.3|3352.5|3346.5|9
1656471940000|2022-06-29 03:05:40|3352.8|3346.8|3352.8|3346.8|3353|3347|3352.8|3346.8|3
1656471950000|2022-06-29 03:05:50|3352.5|3346.5|3352.8|3346.8|3353|3347|3350.8|3344.8|5
1656471960000|2022-06-29 03:06:00|3353|3347|3354.8|3348.8|3355|3349|3353|3347|10
1656471970000|2022-06-29 03:06:10|3354.5|3348.5|3352.8|3346.8|3354.5|3348.5|3352.8|3346.8|5
1656471980000|2022-06-29 03:06:20|3352.5|3346.5|3352|3346|3353.3|3347.3|3351.8|3345.8|16
1656471990000|2022-06-29 03:06:30|3351.8|3345.8|3351.5|3345.5|3352.8|3346.8|3351.3|3345.3|12
1656472000000|2022-06-29 03:06:40|3351|3345|3351.5|3345.5|3351.5|3345.5|3350.8|3344.8|14
1656472010000|2022-06-29 03:06:50|3351.3|3345.3|3350|3344|3351.3|3345.3|3350|3344|9
1656472020000|2022-06-29 03:07:00|3349.5|3343.5|3348.8|3342.8|3349.5|3343.5|3347.8|3341.8|19
1656472030000|2022-06-29 03:07:10|3349|3343|3349.3|3343.3|3350|3344|3349|3343|12
1656472040000|2022-06-29 03:07:20|3349.5|3343.5|3351.3|3345.3|3351.3|3345.3|3349.5|3343.5|9
1656472050000|2022-06-29 03:07:30|3351.5|3345.5|3351.3|3345.3|3351.5|3345.5|3351.3|3345.3|8
1656472060000|2022-06-29 03:07:40|3350.8|3344.8|3349|3343|3350.8|3344.8|3348.3|3342.3|15
1656472070000|2022-06-29 03:07:50|3349.3|3343.3|3351.5|3345.5|3351.5|3345.5|3349.3|3343.3|13
1656472080000|2022-06-29 03:08:00|3351.3|3345.3|3350.8|3344.8|3351.5|3345.5|3350.5|3344.5|12
1656472090000|2022-06-29 03:08:10|3351|3345|3351|3345|3351.3|3345.3|3350.8|3344.8|9
1656472100000|2022-06-29 03:08:20|3351.3|3345.3|3351.3|3345.3|3351.5|3345.5|3350.8|3344.8|10
1656472110000|2022-06-29 03:08:30|3350.8|3344.8|3350.8|3344.8|3351.3|3345.3|3350.3|3344.3|13
1656472120000|2022-06-29 03:08:40|3351|3345|3350.8|3344.8|3351.5|3345.5|3350.8|3344.8|13
1656472130000|2022-06-29 03:08:50|3351|3345|3351|3345|3351.3|3345.3|3351|3345|5
1656472140000|2022-06-29 03:09:00|3350.8|3344.8|3351.8|3345.8|3351.8|3345.8|3350.3|3344.3|9
1656472150000|2022-06-29 03:09:10|3352|3346|3352.5|3346.5|3352.8|3346.8|3351.8|3345.8|5
1656472160000|2022-06-29 03:09:20|3352.3|3346.3|3352.3|3346.3|3352.5|3346.5|3352.3|3346.3|3
1656472170000|2022-06-29 03:09:30|3352.5|3346.5|3352.8|3346.8|3352.8|3346.8|3352.5|3346.5|6
1656472180000|2022-06-29 03:09:40|3353|3347|3353.3|3347.3|3353.8|3347.8|3352.8|3346.8|6
1656472190000|2022-06-29 03:09:50|3353|3347|3352.5|3346.5|3353.3|3347.3|3352|3346|9
1656472200000|2022-06-29 03:10:00|3352.8|3346.8|3352.8|3346.8|3353|3347|3352.3|3346.3|8
1656472210000|2022-06-29 03:10:10|3353|3347|3352.5|3346.5|3353.3|3347.3|3352|3346|7
1656472220000|2022-06-29 03:10:20|3352.8|3346.8|3352|3346|3352.8|3346.8|3352|3346|4
1656472230000|2022-06-29 03:10:30|3351.8|3345.8|3351.3|3345.3|3351.8|3345.8|3350.3|3344.3|5
1656472240000|2022-06-29 03:10:40|3351.5|3345.5|3351|3345|3351.5|3345.5|3350|3344|10
1656472250000|2022-06-29 03:10:50|3351.3|3345.3|3350|3344|3351.5|3345.5|3350|3344|9
1656472260000|2022-06-29 03:11:00|3350.3|3344.3|3348|3342|3350.3|3344.3|3347.5|3341.5|16
1656472270000|2022-06-29 03:11:10|3348.5|3342.5|3347.8|3341.8|3348.8|3342.8|3347.5|3341.5|12
1656472280000|2022-06-29 03:11:20|3347.5|3341.5|3348.5|3342.5|3348.5|3342.5|3347.3|3341.3|6
1656472290000|2022-06-29 03:11:30|3349|3343|3349|3343|3349|3343|3348.8|3342.8|7
1656472300000|2022-06-29 03:11:40|3348.8|3342.8|3350.3|3344.3|3351|3345|3348.3|3342.3|20
1656472310000|2022-06-29 03:11:50|3350|3344|3348|3342|3350|3344|3348|3342|8
1656472320000|2022-06-29 03:12:00|3348.3|3342.3|3348.3|3342.3|3349|3343|3348.3|3342.3|18
1656472330000|2022-06-29 03:12:10|3348|3342|3348.5|3342.5|3349|3343|3348|3342|14
1656472340000|2022-06-29 03:12:20|3347.8|3341.8|3348.5|3342.5|3349.3|3343.3|3347.8|3341.8|11
1656472350000|2022-06-29 03:12:30|3348|3342|3348.8|3342.8|3348.8|3342.8|3348|3342|4
1656472360000|2022-06-29 03:12:40|3349|3343|3351.3|3345.3|3351.5|3345.5|3348.8|3342.8|13
1656472370000|2022-06-29 03:12:50|3351|3345|3352.3|3346.3|3352.3|3346.3|3350.5|3344.5|6
1656472380000|2022-06-29 03:13:00|3352|3346|3350.8|3344.8|3352|3346|3350.8|3344.8|16
1656472390000|2022-06-29 03:13:10|3351|3345|3353.3|3347.3|3353.3|3347.3|3350.8|3344.8|12
1656472400000|2022-06-29 03:13:20|3352.3|3346.3|3350.8|3344.8|3353|3347|3350.3|3344.3|15
1656472410000|2022-06-29 03:13:30|3350.5|3344.5|3350|3344|3350.8|3344.8|3348.8|3342.8|16
1656472420000|2022-06-29 03:13:40|3349.8|3343.8|3348.5|3342.5|3350.8|3344.8|3348.5|3342.5|19
1656472430000|2022-06-29 03:13:50|3348|3342|3347.3|3341.3|3348.5|3342.5|3346.3|3340.3|19
1656472440000|2022-06-29 03:14:00|3346.3|3340.3|3346.8|3340.8|3348|3342|3346.3|3340.3|12
1656472450000|2022-06-29 03:14:10|3347.5|3341.5|3348|3342|3348|3342|3346|3340|18
1656472460000|2022-06-29 03:14:20|3347.5|3341.5|3348.8|3342.8|3348.8|3342.8|3347.3|3341.3|16
1656472470000|2022-06-29 03:14:30|3348.5|3342.5|3349|3343|3349.3|3343.3|3348.3|3342.3|9
1656472480000|2022-06-29 03:14:40|3349.3|3343.3|3348.5|3342.5|3349.3|3343.3|3348.5|3342.5|4
1656472490000|2022-06-29 03:14:50|3348.8|3342.8|3348.5|3342.5|3348.8|3342.8|3348.5|3342.5|6
1656472500000|2022-06-29 03:15:00|3348.3|3342.3|3352|3346|3352.5|3346.5|3347|3341|15
1656472510000|2022-06-29 03:15:10|3352.3|3346.3|3353.5|3347.5|3353.5|3347.5|3352.3|3346.3|4
1656472520000|2022-06-29 03:15:20|3354.5|3348.5|3356.3|3350.3|3357.3|3351.3|3354.5|3348.5|10
1656472530000|2022-06-29 03:15:30|3356.5|3350.5|3355.5|3349.5|3356.8|3350.8|3355.5|3349.5|7
1656472540000|2022-06-29 03:15:40|3355.8|3349.8|3355.3|3349.3|3356.3|3350.3|3355.3|3349.3|6
1656472550000|2022-06-29 03:15:50|3355|3349|3355|3349|3355|3349|3355|3349|1
1656472560000|2022-06-29 03:16:00|3354.8|3348.8|3354|3348|3354.8|3348.8|3353.6|3347.6|6
1656472570000|2022-06-29 03:16:10|3354.3|3348.3|3354|3348|3354.3|3348.3|3354|3348|2
1656472580000|2022-06-29 03:16:20|3354.3|3348.3|3354|3348|3354.3|3348.3|3353.3|3347.3|10
1656472590000|2022-06-29 03:16:30|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353|3347|3
1656472600000|2022-06-29 03:16:40|3353.5|3347.5|3353.3|3347.3|3353.5|3347.5|3353.3|3347.3|4
1656472610000|2022-06-29 03:16:50|3353|3347|3349|3343|3353|3347|3348.8|3342.8|16
1656472620000|2022-06-29 03:17:00|3348.8|3342.8|3349|3343|3350.3|3344.3|3348|3342|16
1656472630000|2022-06-29 03:17:10|3348.8|3342.8|3349.5|3343.5|3349.5|3343.5|3348.5|3342.5|8
1656472640000|2022-06-29 03:17:20|3349.8|3343.8|3349.8|3343.8|3350|3344|3349.8|3343.8|3
1656472650000|2022-06-29 03:17:30|3350|3344|3350|3344|3350|3344|3350|3344|1
1656472660000|2022-06-29 03:17:40|3350.3|3344.3|3353|3347|3353|3347|3350.3|3344.3|4
1656472670000|2022-06-29 03:17:50|3353.3|3347.3|3351.8|3345.8|3353.3|3347.3|3351.5|3345.5|9
1656472680000|2022-06-29 03:18:00|3352|3346|3352.8|3346.8|3353.5|3347.5|3352|3346|7
1656472690000|2022-06-29 03:18:10|3353|3347|3353.3|3347.3|3353.3|3347.3|3353|3347|6
1656472700000|2022-06-29 03:18:20|3353|3347|3353|3347|3353|3347|3353|3347|1
1656472710000|2022-06-29 03:18:30|3352.5|3346.5|3351.5|3345.5|3352.5|3346.5|3351.5|3345.5|2
1656472720000|2022-06-29 03:18:40|3351.8|3345.8|3353.5|3347.5|3353.5|3347.5|3351.5|3345.5|9
1656472730000|2022-06-29 03:18:50|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.5|3347.5|5
1656472740000|2022-06-29 03:19:00|3353.5|3347.5|3352.3|3346.3|3353.5|3347.5|3352.3|3346.3|6
1656472750000|2022-06-29 03:19:10|3352.5|3346.5|3350.5|3344.5|3352.5|3346.5|3350.5|3344.5|10
1656472760000|2022-06-29 03:19:20|3350.3|3344.3|3351.3|3345.3|3351.3|3345.3|3350.3|3344.3|5
1656472770000|2022-06-29 03:19:30|3351.5|3345.5|3351.5|3345.5|3351.5|3345.5|3351.5|3345.5|1
1656472780000|2022-06-29 03:19:40|3351.3|3345.3|3350.8|3344.8|3351.5|3345.5|3350.8|3344.8|5
1656472790000|2022-06-29 03:19:50|3351|3345|3351.3|3345.3|3352|3346|3351|3345|9
1656472810000|2022-06-29 03:20:10|3351.5|3345.5|3353.3|3347.3|3353.3|3347.3|3351.5|3345.5|6
1656472820000|2022-06-29 03:20:20|3353.5|3347.5|3354.3|3348.3|3354.3|3348.3|3353.3|3347.3|10
1656472830000|2022-06-29 03:20:30|3354|3348|3354|3348|3354.3|3348.3|3353|3347|4
1656472860000|2022-06-29 03:21:00|3353.8|3347.8|3353|3347|3353.8|3347.8|3353|3347|2
1656472870000|2022-06-29 03:21:10|3352.8|3346.8|3352.5|3346.5|3353.3|3347.3|3352|3346|12
1656472880000|2022-06-29 03:21:20|3352|3346|3352.3|3346.3|3352.3|3346.3|3351.3|3345.3|6
1656472890000|2022-06-29 03:21:30|3352.5|3346.5|3353.5|3347.5|3354|3348|3352.5|3346.5|6
1656472900000|2022-06-29 03:21:40|3353.8|3347.8|3352.5|3346.5|3353.8|3347.8|3352.5|3346.5|2
1656472910000|2022-06-29 03:21:50|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|1
1656472940000|2022-06-29 03:22:20|3353|3347|3353.3|3347.3|3353.3|3347.3|3353|3347|2
1656472960000|2022-06-29 03:22:40|3353|3347|3352.8|3346.8|3353|3347|3352.5|3346.5|3
1656472970000|2022-06-29 03:22:50|3352.5|3346.5|3352.8|3346.8|3352.8|3346.8|3352.5|3346.5|2
1656472980000|2022-06-29 03:23:00|3353|3347|3354.3|3348.3|3354.3|3348.3|3352.3|3346.3|8
1656472990000|2022-06-29 03:23:10|3353.8|3347.8|3356|3350|3356|3350|3353.8|3347.8|10
1656473000000|2022-06-29 03:23:20|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656473010000|2022-06-29 03:23:30|3357|3351|3357.3|3351.3|3357.3|3351.3|3357|3351|2
1656473030000|2022-06-29 03:23:50|3356.3|3350.3|3354.3|3348.3|3356.3|3350.3|3354.3|3348.3|6
1656473040000|2022-06-29 03:24:00|3354.5|3348.5|3354.8|3348.8|3354.8|3348.8|3354.5|3348.5|2
1656473060000|2022-06-29 03:24:20|3355|3349|3355|3349|3355|3349|3355|3349|1
1656473070000|2022-06-29 03:24:30|3355.3|3349.3|3355.8|3349.8|3355.8|3349.8|3355.3|3349.3|2
1656473090000|2022-06-29 03:24:50|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355|3349|3
1656473100000|2022-06-29 03:25:00|3355|3349|3355.3|3349.3|3355.3|3349.3|3354.5|3348.5|7
1656473140000|2022-06-29 03:25:40|3355.5|3349.5|3355.8|3349.8|3355.8|3349.8|3355.5|3349.5|2
1656473150000|2022-06-29 03:25:50|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656473170000|2022-06-29 03:26:10|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656473180000|2022-06-29 03:26:20|3355|3349|3355|3349|3355|3349|3355|3349|1
1656473190000|2022-06-29 03:26:30|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656473210000|2022-06-29 03:26:50|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656473230000|2022-06-29 03:27:10|3355.8|3349.8|3357.8|3351.8|3357.8|3351.8|3355.8|3349.8|3
1656473240000|2022-06-29 03:27:20|3357.5|3351.5|3356.3|3350.3|3357.5|3351.5|3356.3|3350.3|7
1656473250000|2022-06-29 03:27:30|3356|3350|3354.8|3348.8|3356|3350|3354.8|3348.8|4
1656473260000|2022-06-29 03:27:40|3355|3349|3355|3349|3355|3349|3354.8|3348.8|3
1656473270000|2022-06-29 03:27:50|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|1
1656473280000|2022-06-29 03:28:00|3355|3349|3355|3349|3355|3349|3354.8|3348.8|3
1656473340000|2022-06-29 03:29:00|3354.8|3348.8|3355|3349|3355.3|3349.3|3354.8|3348.8|3
1656473350000|2022-06-29 03:29:10|3354.8|3348.8|3354.5|3348.5|3354.8|3348.8|3354.5|3348.5|4
1656473360000|2022-06-29 03:29:20|3353.8|3347.8|3353.3|3347.3|3353.8|3347.8|3353.3|3347.3|3
1656473380000|2022-06-29 03:29:40|3353|3347|3352.8|3346.8|3353|3347|3352.8|3346.8|2
1656473400000|2022-06-29 03:30:00|3353.3|3347.3|3354.8|3348.8|3355.8|3349.8|3353.3|3347.3|6
1656473410000|2022-06-29 03:30:10|3354.5|3348.5|3355.5|3349.5|3355.5|3349.5|3354.5|3348.5|3
1656473430000|2022-06-29 03:30:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656473540000|2022-06-29 03:32:20|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656473580000|2022-06-29 03:33:00|3354.3|3348.3|3353.5|3347.5|3354.3|3348.3|3353.5|3347.5|2
1656473720000|2022-06-29 03:35:20|3354.5|3348.5|3354.8|3348.8|3354.8|3348.8|3354.5|3348.5|2
1656473770000|2022-06-29 03:36:10|3354.5|3348.5|3352.8|3346.8|3354.5|3348.5|3352.3|3346.3|4
1656473790000|2022-06-29 03:36:30|3353|3347|3353.3|3347.3|3353.3|3347.3|3353|3347|2
1656473820000|2022-06-29 03:37:00|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656473840000|2022-06-29 03:37:20|3354|3348|3354|3348|3354|3348|3354|3348|1
1656473900000|2022-06-29 03:38:20|3354.3|3348.3|3355|3349|3355|3349|3354.3|3348.3|2
1656473960000|2022-06-29 03:39:20|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656474010000|2022-06-29 03:40:10|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656474100000|2022-06-29 03:41:40|3356|3350|3356|3350|3356|3350|3356|3350|1
1656474110000|2022-06-29 03:41:50|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|1
1656474120000|2022-06-29 03:42:00|3356.8|3350.8|3356.3|3350.3|3357|3351|3356.3|3350.3|4
1656474130000|2022-06-29 03:42:10|3356|3350|3355|3349|3356|3350|3355|3349|2
1656474220000|2022-06-29 03:43:40|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656474240000|2022-06-29 03:44:00|3355|3349|3355|3349|3355|3349|3355|3349|1
1656474310000|2022-06-29 03:45:10|3354.8|3348.8|3354.5|3348.5|3354.8|3348.8|3354.5|3348.5|2
1656474320000|2022-06-29 03:45:20|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656474340000|2022-06-29 03:45:40|3355.3|3349.3|3355.8|3349.8|3355.8|3349.8|3355.3|3349.3|2
1656474360000|2022-06-29 03:46:00|3356|3350|3355.8|3349.8|3356|3350|3355.8|3349.8|2
1656474370000|2022-06-29 03:46:10|3356|3350|3356|3350|3356|3350|3356|3350|1
1656474430000|2022-06-29 03:47:10|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|1
1656474440000|2022-06-29 03:47:20|3356.5|3350.5|3356|3350|3356.5|3350.5|3356|3350|7
1656474480000|2022-06-29 03:48:00|3356.3|3350.3|3356|3350|3356.3|3350.3|3355.8|3349.8|3
1656474530000|2022-06-29 03:48:50|3356.3|3350.3|3356.5|3350.5|3356.5|3350.5|3356.3|3350.3|2
1656474540000|2022-06-29 03:49:00|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656474550000|2022-06-29 03:49:10|3356|3350|3356|3350|3356|3350|3356|3350|1
1656474560000|2022-06-29 03:49:20|3356.3|3350.3|3356.5|3350.5|3356.5|3350.5|3356.3|3350.3|2
1656474580000|2022-06-29 03:49:40|3356.3|3350.3|3356|3350|3356.3|3350.3|3356|3350|2
1656474600000|2022-06-29 03:50:00|3355.3|3349.3|3355.8|3349.8|3356|3350|3355.3|3349.3|3
1656474650000|2022-06-29 03:50:50|3355.5|3349.5|3354.8|3348.8|3355.5|3349.5|3354.8|3348.8|2
1656474670000|2022-06-29 03:51:10|3355|3349|3355.5|3349.5|3355.5|3349.5|3355|3349|4
1656474680000|2022-06-29 03:51:20|3356|3350|3356|3350|3356|3350|3356|3350|1
1656474700000|2022-06-29 03:51:40|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656474740000|2022-06-29 03:52:20|3356|3350|3356.3|3350.3|3356.5|3350.5|3356|3350|3
1656474830000|2022-06-29 03:53:50|3356.5|3350.5|3356.3|3350.3|3356.5|3350.5|3356.3|3350.3|2
1656474880000|2022-06-29 03:54:40|3356.5|3350.5|3357|3351|3357|3351|3356.5|3350.5|3
1656474910000|2022-06-29 03:55:10|3357.3|3351.3|3357.8|3351.8|3357.8|3351.8|3357.3|3351.3|3
1656474930000|2022-06-29 03:55:30|3357.5|3351.5|3357.5|3351.5|3357.5|3351.5|3357.5|3351.5|1
1656474950000|2022-06-29 03:55:50|3356.8|3350.8|3356.5|3350.5|3357|3351|3356.5|3350.5|4
1656474960000|2022-06-29 03:56:00|3356.8|3350.8|3356.8|3350.8|3357|3351|3356.8|3350.8|3
1656474970000|2022-06-29 03:56:10|3357|3351|3357|3351|3357|3351|3357|3351|1
1656474990000|2022-06-29 03:56:30|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|1
1656475000000|2022-06-29 03:56:40|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|1
1656475050000|2022-06-29 03:57:30|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|1
1656475070000|2022-06-29 03:57:50|3357|3351|3357|3351|3357|3351|3357|3351|1
1656475080000|2022-06-29 03:58:00|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|1
1656475140000|2022-06-29 03:59:00|3356.5|3350.5|3356.3|3350.3|3356.5|3350.5|3356.3|3350.3|2
1656475160000|2022-06-29 03:59:20|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|1
1656475260000|2022-06-29 04:01:00|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656475400000|2022-06-29 04:03:20|3356|3350|3356|3350|3356|3350|3356|3350|1
1656475820000|2022-06-29 04:10:20|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656475830000|2022-06-29 04:10:30|3355|3349|3355|3349|3355|3349|3355|3349|1
1656476140000|2022-06-29 04:15:40|3354.8|3348.8|3354|3348|3354.8|3348.8|3354|3348|4
1656476150000|2022-06-29 04:15:50|3353.8|3347.8|3355.3|3349.3|3355.3|3349.3|3353.5|3347.5|3
1656476170000|2022-06-29 04:16:10|3355|3349|3355.3|3349.3|3355.3|3349.3|3355|3349|2
1656476240000|2022-06-29 04:17:20|3355|3349|3354.5|3348.5|3355|3349|3354.5|3348.5|2
1656476260000|2022-06-29 04:17:40|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656476270000|2022-06-29 04:17:50|3354.8|3348.8|3354.5|3348.5|3354.8|3348.8|3354.5|3348.5|2
1656476300000|2022-06-29 04:18:20|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656476350000|2022-06-29 04:19:10|3355.3|3349.3|3355.8|3349.8|3355.8|3349.8|3355.3|3349.3|2
1656476360000|2022-06-29 04:19:20|3355.5|3349.5|3355.5|3349.5|3355.8|3349.8|3355.5|3349.5|3
1656476370000|2022-06-29 04:19:30|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656476530000|2022-06-29 04:22:10|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3354.8|3348.8|5
1656476650000|2022-06-29 04:24:10|3355.3|3349.3|3355|3349|3355.3|3349.3|3355|3349|2
1656476660000|2022-06-29 04:24:20|3355.3|3349.3|3355.5|3349.5|3355.5|3349.5|3355.3|3349.3|2
1656476740000|2022-06-29 04:25:40|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3355.5|3349.5|2
1656476910000|2022-06-29 04:28:30|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355|3349|3
1656476920000|2022-06-29 04:28:40|3355|3349|3354.8|3348.8|3355|3349|3354.8|3348.8|2
1656476930000|2022-06-29 04:28:50|3355|3349|3355|3349|3355|3349|3355|3349|1
1656476940000|2022-06-29 04:29:00|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3355.5|3349.5|2
1656476970000|2022-06-29 04:29:30|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3355.5|3349.5|2
1656476990000|2022-06-29 04:29:50|3355.3|3349.3|3355.5|3349.5|3355.5|3349.5|3355.3|3349.3|2
1656477020000|2022-06-29 04:30:20|3355.3|3349.3|3355|3349|3355.3|3349.3|3355|3349|2
1656477030000|2022-06-29 04:30:30|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656477040000|2022-06-29 04:30:40|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|3354.8|3348.8|1
1656477060000|2022-06-29 04:31:00|3354|3348|3354|3348|3354|3348|3354|3348|1
1656477080000|2022-06-29 04:31:20|3354.3|3348.3|3354.5|3348.5|3354.5|3348.5|3354.3|3348.3|2
1656477090000|2022-06-29 04:31:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656477100000|2022-06-29 04:31:40|3354.5|3348.5|3354.8|3348.8|3354.8|3348.8|3354.5|3348.5|2
1656477110000|2022-06-29 04:31:50|3355|3349|3355.3|3349.3|3355.3|3349.3|3355|3349|2
1656477120000|2022-06-29 04:32:00|3355.8|3349.8|3355.3|3349.3|3355.8|3349.8|3355.3|3349.3|3
1656477200000|2022-06-29 04:33:20|3355.5|3349.5|3355.8|3349.8|3355.8|3349.8|3354.8|3348.8|5
1656477210000|2022-06-29 04:33:30|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656477250000|2022-06-29 04:34:10|3355|3349|3355.5|3349.5|3355.5|3349.5|3355|3349|3
1656477280000|2022-06-29 04:34:40|3355.3|3349.3|3354.5|3348.5|3355.3|3349.3|3354.5|3348.5|2
1656477310000|2022-06-29 04:35:10|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656477320000|2022-06-29 04:35:20|3354|3348|3354|3348|3354|3348|3354|3348|1
1656477330000|2022-06-29 04:35:30|3353.8|3347.8|3354|3348|3354|3348|3353.8|3347.8|2
1656477360000|2022-06-29 04:36:00|3354.5|3348.5|3354.3|3348.3|3354.5|3348.5|3354.3|3348.3|2
1656477370000|2022-06-29 04:36:10|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1656477390000|2022-06-29 04:36:30|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656477400000|2022-06-29 04:36:40|3354|3348|3354|3348|3354|3348|3354|3348|1
1656477420000|2022-06-29 04:37:00|3353.8|3347.8|3353.3|3347.3|3353.8|3347.8|3353.3|3347.3|5
1656477440000|2022-06-29 04:37:20|3353|3347|3353|3347|3353|3347|3353|3347|1
1656477460000|2022-06-29 04:37:40|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|3352.8|3346.8|1
1656477500000|2022-06-29 04:38:20|3353|3347|3353|3347|3353|3347|3353|3347|1
1656477510000|2022-06-29 04:38:30|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|1
1656477520000|2022-06-29 04:38:40|3353|3347|3353|3347|3353|3347|3353|3347|1
1656477550000|2022-06-29 04:39:10|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|3353.3|3347.3|1
1656477640000|2022-06-29 04:40:40|3353.5|3347.5|3355.5|3349.5|3355.5|3349.5|3353.5|3347.5|2
1656477660000|2022-06-29 04:41:00|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656477670000|2022-06-29 04:41:10|3356|3350|3355.5|3349.5|3356|3350|3355.5|3349.5|3
1656477760000|2022-06-29 04:42:40|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656477870000|2022-06-29 04:44:30|3356|3350|3356.3|3350.3|3356.3|3350.3|3356|3350|2
1656478030000|2022-06-29 04:47:10|3356|3350|3356|3350|3356|3350|3356|3350|1
1656478360000|2022-06-29 04:52:40|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656478370000|2022-06-29 04:52:50|3356|3350|3356|3350|3356|3350|3356|3350|1
1656478440000|2022-06-29 04:54:00|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656478530000|2022-06-29 04:55:30|3356|3350|3356|3350|3356|3350|3356|3350|1
1656478640000|2022-06-29 04:57:20|3356.8|3350.8|3357|3351|3357|3351|3356.8|3350.8|2
1656478710000|2022-06-29 04:58:30|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|1
1656478720000|2022-06-29 04:58:40|3357.5|3351.5|3357.5|3351.5|3357.5|3351.5|3357.5|3351.5|1
1656478730000|2022-06-29 04:58:50|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|1
1656478800000|2022-06-29 05:00:00|3357.5|3351.5|3357.3|3351.3|3357.5|3351.5|3357.3|3351.3|2
1656478810000|2022-06-29 05:00:10|3357.5|3351.5|3358.5|3352.5|3358.5|3352.5|3357.5|3351.5|3
1656478820000|2022-06-29 05:00:20|3359.3|3353.3|3358.8|3352.8|3359.3|3353.3|3358.3|3352.3|5
1656478830000|2022-06-29 05:00:30|3359|3353|3359|3353|3359|3353|3359|3353|1
1656478880000|2022-06-29 05:01:20|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|1
1656478890000|2022-06-29 05:01:30|3357.5|3351.5|3357.5|3351.5|3357.5|3351.5|3357.5|3351.5|1
1656479220000|2022-06-29 05:07:00|3357|3351|3357|3351|3357.3|3351.3|3357|3351|3
1656479230000|2022-06-29 05:07:10|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|1
1656479420000|2022-06-29 05:10:20|3357|3351|3357.3|3351.3|3357.3|3351.3|3357|3351|2
1656479430000|2022-06-29 05:10:30|3357|3351|3357.3|3351.3|3357.3|3351.3|3357|3351|4
1656479440000|2022-06-29 05:10:40|3357|3351|3357|3351|3357|3351|3357|3351|1
1656479450000|2022-06-29 05:10:50|3356.8|3350.8|3356.8|3350.8|3357|3351|3356.8|3350.8|3
1656479470000|2022-06-29 05:11:10|3357|3351|3357|3351|3357|3351|3357|3351|1
1656479490000|2022-06-29 05:11:30|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|1
1656479500000|2022-06-29 05:11:40|3357|3351|3356.8|3350.8|3357|3351|3356.8|3350.8|2
1656479510000|2022-06-29 05:11:50|3357|3351|3356.8|3350.8|3357|3351|3356.8|3350.8|4
1656479520000|2022-06-29 05:12:00|3357|3351|3356.8|3350.8|3357|3351|3356.8|3350.8|4
1656479530000|2022-06-29 05:12:10|3357|3351|3357|3351|3357|3351|3357|3351|1
1656479540000|2022-06-29 05:12:20|3356.8|3350.8|3356.8|3350.8|3357|3351|3356.8|3350.8|3
1656479570000|2022-06-29 05:12:50|3355.8|3349.8|3354.8|3348.8|3355.8|3349.8|3354.8|3348.8|2
1656479620000|2022-06-29 05:13:40|3355|3349|3355|3349|3355|3349|3355|3349|1
1656479630000|2022-06-29 05:13:50|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656479650000|2022-06-29 05:14:10|3355.5|3349.5|3356|3350|3356|3350|3355.5|3349.5|2
1656479660000|2022-06-29 05:14:20|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656479710000|2022-06-29 05:15:10|3356|3350|3355.5|3349.5|3356|3350|3355.5|3349.5|2
1656479720000|2022-06-29 05:15:20|3355.3|3349.3|3355.3|3349.3|3355.5|3349.5|3355.3|3349.3|3
1656479730000|2022-06-29 05:15:30|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.3|3349.3|3
1656479740000|2022-06-29 05:15:40|3355.3|3349.3|3355|3349|3355.3|3349.3|3355|3349|2
1656479760000|2022-06-29 05:16:00|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656479780000|2022-06-29 05:16:20|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656479850000|2022-06-29 05:17:30|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656479860000|2022-06-29 05:17:40|3356|3350|3356|3350|3356|3350|3356|3350|1
1656479880000|2022-06-29 05:18:00|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|1
1656479890000|2022-06-29 05:18:10|3355.8|3349.8|3355.8|3349.8|3356|3350|3355.8|3349.8|3
1656479920000|2022-06-29 05:18:40|3356|3350|3356.3|3350.3|3356.5|3350.5|3356|3350|3
1656479950000|2022-06-29 05:19:10|3356|3350|3356|3350|3356.3|3350.3|3356|3350|3
1656479960000|2022-06-29 05:19:20|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656479970000|2022-06-29 05:19:30|3356.5|3350.5|3356.3|3350.3|3356.5|3350.5|3356.3|3350.3|2
1656479980000|2022-06-29 05:19:40|3355|3349|3355.5|3349.5|3355.5|3349.5|3355|3349|2
1656479990000|2022-06-29 05:19:50|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3355.5|3349.5|2
1656480000000|2022-06-29 05:20:00|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3355|3349|4
1656480050000|2022-06-29 05:20:50|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656480110000|2022-06-29 05:21:50|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|3355.3|3349.3|1
1656480120000|2022-06-29 05:22:00|3355.5|3349.5|3355.8|3349.8|3356|3350|3355.5|3349.5|4
1656480130000|2022-06-29 05:22:10|3356|3350|3356.3|3350.3|3356.3|3350.3|3356|3350|2
1656480150000|2022-06-29 05:22:30|3355.8|3349.8|3356|3350|3356|3350|3355.8|3349.8|2
1656480190000|2022-06-29 05:23:10|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656480240000|2022-06-29 05:24:00|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|1
1656480300000|2022-06-29 05:25:00|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656480310000|2022-06-29 05:25:10|3355.4|3349.4|3355.8|3349.8|3355.8|3349.8|3355|3349|4
1656480320000|2022-06-29 05:25:20|3356|3350|3356|3350|3356|3350|3356|3350|1
1656480330000|2022-06-29 05:25:30|3355.8|3349.8|3355|3349|3355.8|3349.8|3355|3349|2
1656480350000|2022-06-29 05:25:50|3354|3348|3355.8|3349.8|3355.8|3349.8|3354|3348|2
1656480410000|2022-06-29 05:26:50|3356|3350|3356|3350|3356|3350|3356|3350|1
1656480420000|2022-06-29 05:27:00|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|3355.8|3349.8|1
1656480440000|2022-06-29 05:27:20|3355.5|3349.5|3355.3|3349.3|3355.5|3349.5|3355.3|3349.3|2
1656480470000|2022-06-29 05:27:50|3354.3|3348.3|3355.8|3349.8|3355.8|3349.8|3354.3|3348.3|3
1656480520000|2022-06-29 05:28:40|3355.5|3349.5|3355|3349|3355.5|3349.5|3355|3349|3
1656480530000|2022-06-29 05:28:50|3354.8|3348.8|3355|3349|3355|3349|3354.8|3348.8|2
1656480550000|2022-06-29 05:29:10|3355.3|3349.3|3355.3|3349.3|3355.5|3349.5|3355.3|3349.3|3
1656480580000|2022-06-29 05:29:40|3355.5|3349.5|3355.8|3349.8|3355.8|3349.8|3355.5|3349.5|2
1656480600000|2022-06-29 05:30:00|3356|3350|3352.3|3346.3|3356|3350|3352|3346|16
1656480610000|2022-06-29 05:30:10|3352.8|3346.8|3353.5|3347.5|3354.8|3348.8|3352.8|3346.8|13
1656480620000|2022-06-29 05:30:20|3353.3|3347.3|3354|3348|3354|3348|3353|3347|14
1656480630000|2022-06-29 05:30:30|3353.8|3347.8|3352.8|3346.8|3354|3348|3352.5|3346.5|17
1656480640000|2022-06-29 05:30:40|3352.3|3346.3|3350|3344|3352.5|3346.5|3349.8|3343.8|17
1656480650000|2022-06-29 05:30:50|3349.3|3343.3|3350|3344|3350|3344|3348.3|3342.3|16
1656480660000|2022-06-29 05:31:00|3350.3|3344.3|3352.8|3346.8|3354.5|3348.5|3350.3|3344.3|13
1656480670000|2022-06-29 05:31:10|3352.5|3346.5|3352.3|3346.3|3352.5|3346.5|3352.3|3346.3|2
1656480680000|2022-06-29 05:31:20|3352|3346|3353.5|3347.5|3353.5|3347.5|3352|3346|5
1656480690000|2022-06-29 05:31:30|3353|3347|3352.8|3346.8|3353.3|3347.3|3352.8|3346.8|4
1656480700000|2022-06-29 05:31:40|3353|3347|3353.3|3347.3|3353.3|3347.3|3353|3347|2
1656480710000|2022-06-29 05:31:50|3353.5|3347.5|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|3
1656480740000|2022-06-29 05:32:20|3353|3347|3353.5|3347.5|3353.5|3347.5|3353|3347|2
1656480760000|2022-06-29 05:32:40|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1656480770000|2022-06-29 05:32:50|3354|3348|3354|3348|3354|3348|3354|3348|1
1656480780000|2022-06-29 05:33:00|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1656480800000|2022-06-29 05:33:20|3354|3348|3352.3|3346.3|3354|3348|3352|3346|4
1656480810000|2022-06-29 05:33:30|3352|3346|3350.8|3344.8|3352|3346|3350.5|3344.5|6
1656480820000|2022-06-29 05:33:40|3351|3345|3351|3345|3351|3345|3350.8|3344.8|5
1656480830000|2022-06-29 05:33:50|3350.8|3344.8|3350.5|3344.5|3350.8|3344.8|3350.3|3344.3|9
1656480840000|2022-06-29 05:34:00|3350|3344|3349.8|3343.8|3350|3344|3349.8|3343.8|2
1656480850000|2022-06-29 05:34:10|3350|3344|3347.3|3341.3|3350|3344|3347.3|3341.3|10
1656480860000|2022-06-29 05:34:20|3346.8|3340.8|3344.5|3338.5|3347.3|3341.3|3344.5|3338.5|17
1656480870000|2022-06-29 05:34:30|3344.8|3338.8|3342.3|3336.3|3344.8|3338.8|3342|3336|19
1656480880000|2022-06-29 05:34:40|3342.8|3336.8|3344|3338|3344.3|3338.3|3342.3|3336.3|17
1656480890000|2022-06-29 05:34:50|3342.3|3336.3|3340.9|3334.9|3343.9|3337.9|3339.9|3333.9|23
1656480900000|2022-06-29 05:35:00|3341.4|3335.4|3343.4|3337.4|3343.4|3337.4|3340.9|3334.9|10
1656480910000|2022-06-29 05:35:10|3343.6|3337.6|3342.9|3336.9|3343.6|3337.6|3342.9|3336.9|6
1656480920000|2022-06-29 05:35:20|3342.8|3336.8|3342.8|3336.8|3343|3337|3342.3|3336.3|6
1656480930000|2022-06-29 05:35:30|3342.5|3336.5|3342.3|3336.3|3342.8|3336.8|3342|3336|15
1656480940000|2022-06-29 05:35:40|3342.8|3336.8|3342|3336|3342.8|3336.8|3341.8|3335.8|15
1656480950000|2022-06-29 05:35:50|3342.5|3336.5|3340.9|3334.9|3342.5|3336.5|3339.6|3333.6|28
1656480960000|2022-06-29 05:36:00|3341.4|3335.4|3340.6|3334.6|3341.4|3335.4|3340.4|3334.4|10
1656480970000|2022-06-29 05:36:10|3341.1|3335.1|3339.1|3333.1|3341.1|3335.1|3339.1|3333.1|8
1656480980000|2022-06-29 05:36:20|3338.6|3332.6|3338.9|3332.9|3339.1|3333.1|3337.1|3331.1|18
1656480990000|2022-06-29 05:36:30|3338.4|3332.4|3337.6|3331.6|3338.6|3332.6|3337.1|3331.1|12
1656481000000|2022-06-29 05:36:40|3337.9|3331.9|3338.4|3332.4|3338.4|3332.4|3337.1|3331.1|13
1656481010000|2022-06-29 05:36:50|3337.9|3331.9|3339.1|3333.1|3339.4|3333.4|3337.9|3331.9|16
1656481020000|2022-06-29 05:37:00|3338.9|3332.9|3337.1|3331.1|3338.9|3332.9|3336.6|3330.6|13
1656481030000|2022-06-29 05:37:10|3337.9|3331.9|3336.9|3330.9|3337.9|3331.9|3336.6|3330.6|5
1656481040000|2022-06-29 05:37:20|3337.9|3331.9|3337.4|3331.4|3337.9|3331.9|3336.4|3330.4|13
1656481050000|2022-06-29 05:37:30|3336.9|3330.9|3337.3|3331.3|3337.5|3331.5|3336.9|3330.9|14
1656481060000|2022-06-29 05:37:40|3337|3331|3337.3|3331.3|3338|3332|3337|3331|4
1656481070000|2022-06-29 05:37:50|3337.5|3331.5|3336.9|3330.9|3337.5|3331.5|3336.5|3330.5|11
1656481080000|2022-06-29 05:38:00|3337.5|3331.5|3339.3|3333.3|3339.5|3333.5|3337.3|3331.3|12
1656481090000|2022-06-29 05:38:10|3339.5|3333.5|3339|3333|3340.5|3334.5|3338.5|3332.5|12
1656481100000|2022-06-29 05:38:20|3339.3|3333.3|3338.5|3332.5|3339.3|3333.3|3338.3|3332.3|11
1656481110000|2022-06-29 05:38:30|3337.8|3331.8|3337.8|3331.8|3338.5|3332.5|3336.8|3330.8|14
1656481120000|2022-06-29 05:38:40|3337.5|3331.5|3335|3329|3337.8|3331.8|3335|3329|15
1656481130000|2022-06-29 05:38:50|3334.8|3328.8|3336.8|3330.8|3337|3331|3334.3|3328.3|13
1656481140000|2022-06-29 05:39:00|3337|3331|3341.3|3335.3|3341.3|3335.3|3337|3331|13
1656481150000|2022-06-29 05:39:10|3341|3335|3341.5|3335.5|3341.5|3335.5|3340|3334|12
1656481160000|2022-06-29 05:39:20|3341.3|3335.3|3341.5|3335.5|3341.5|3335.5|3341.3|3335.3|2
1656481170000|2022-06-29 05:39:30|3341.3|3335.3|3340.8|3334.8|3341.3|3335.3|3340.8|3334.8|3
1656481180000|2022-06-29 05:39:40|3341|3335|3342.5|3336.5|3343|3337|3341|3335|11
1656481190000|2022-06-29 05:39:50|3342.8|3336.8|3343|3337|3344|3338|3342.8|3336.8|15
1656481200000|2022-06-29 05:40:00|3343.5|3337.5|3343.3|3337.3|3343.8|3337.8|3343|3337|9
1656481230000|2022-06-29 05:40:30|3343.5|3337.5|3345.8|3339.8|3345.8|3339.8|3343.5|3337.5|6
1656481240000|2022-06-29 05:40:40|3346|3340|3347|3341|3347|3341|3346|3340|4
1656481250000|2022-06-29 05:40:50|3347.5|3341.5|3348.8|3342.8|3348.8|3342.8|3347.5|3341.5|9
1656481260000|2022-06-29 05:41:00|3348.3|3342.3|3348.5|3342.5|3349|3343|3348.3|3342.3|10
1656481270000|2022-06-29 05:41:10|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|3347.5|3341.5|6
1656481280000|2022-06-29 05:41:20|3347.8|3341.8|3345|3339|3348|3342|3345|3339|10
1656481290000|2022-06-29 05:41:30|3344.8|3338.8|3345.5|3339.5|3345.5|3339.5|3344.8|3338.8|2
1656481300000|2022-06-29 05:41:40|3345.8|3339.8|3344.8|3338.8|3346|3340|3344.5|3338.5|12
1656481310000|2022-06-29 05:41:50|3344.5|3338.5|3344|3338|3344.8|3338.8|3343.5|3337.5|10
1656481320000|2022-06-29 05:42:00|3344.5|3338.5|3344.8|3338.8|3344.8|3338.8|3343.8|3337.8|12
1656481330000|2022-06-29 05:42:10|3345|3339|3345|3339|3345|3339|3344.8|3338.8|3
1656481340000|2022-06-29 05:42:20|3345.3|3339.3|3347.8|3341.8|3348|3342|3345.3|3339.3|9
1656481350000|2022-06-29 05:42:30|3348|3342|3347.8|3341.8|3348|3342|3347.8|3341.8|2
1656481360000|2022-06-29 05:42:40|3348|3342|3347.8|3341.8|3348.3|3342.3|3347.5|3341.5|6
1656481370000|2022-06-29 05:42:50|3347.5|3341.5|3347.8|3341.8|3348|3342|3347.5|3341.5|4
1656481380000|2022-06-29 05:43:00|3348|3342|3351.8|3345.8|3351.8|3345.8|3348|3342|10
1656481390000|2022-06-29 05:43:10|3351.5|3345.5|3352|3346|3352.3|3346.3|3351.3|3345.3|7
1656481400000|2022-06-29 05:43:20|3352.3|3346.3|3351.5|3345.5|3353|3347|3351.5|3345.5|12
1656481410000|2022-06-29 05:43:30|3351.8|3345.8|3351.8|3345.8|3352.3|3346.3|3351.8|3345.8|5
1656481420000|2022-06-29 05:43:40|3351.5|3345.5|3351.8|3345.8|3351.8|3345.8|3351.5|3345.5|2
1656481430000|2022-06-29 05:43:50|3352|3346|3355.3|3349.3|3355.5|3349.5|3352|3346|8
1656481440000|2022-06-29 05:44:00|3355|3349|3354.1|3348.1|3355.8|3349.8|3354.1|3348.1|7
1656481450000|2022-06-29 05:44:10|3353.9|3347.9|3351.5|3345.5|3353.9|3347.9|3350.8|3344.8|11
1656481460000|2022-06-29 05:44:20|3351.3|3345.3|3351.3|3345.3|3351.9|3345.9|3350.5|3344.5|12
1656481470000|2022-06-29 05:44:30|3351.5|3345.5|3351.3|3345.3|3351.5|3345.5|3351.3|3345.3|2
1656481490000|2022-06-29 05:44:50|3351.5|3345.5|3351.3|3345.3|3351.5|3345.5|3351.3|3345.3|2
1656481500000|2022-06-29 05:45:00|3351.5|3345.5|3353.5|3347.5|3354|3348|3351.3|3345.3|7
1656481510000|2022-06-29 05:45:10|3353.8|3347.8|3353.3|3347.3|3353.8|3347.8|3353.3|3347.3|4
1656481520000|2022-06-29 05:45:20|3353|3347|3353.3|3347.3|3353.3|3347.3|3352.8|3346.8|4
1656481530000|2022-06-29 05:45:30|3353.5|3347.5|3354.3|3348.3|3354.3|3348.3|3353.3|3347.3|9
1656481540000|2022-06-29 05:45:40|3354.5|3348.5|3355.5|3349.5|3355.5|3349.5|3354|3348|8
1656481550000|2022-06-29 05:45:50|3354.8|3348.8|3353.5|3347.5|3354.8|3348.8|3352.5|3346.5|7
1656481560000|2022-06-29 05:46:00|3353.8|3347.8|3353.8|3347.8|3354.5|3348.5|3353.5|3347.5|8
1656481580000|2022-06-29 05:46:20|3354|3348|3354.5|3348.5|3354.5|3348.5|3354|3348|7
1656481590000|2022-06-29 05:46:30|3354.8|3348.8|3354.8|3348.8|3355|3349|3354|3348|5
1656481600000|2022-06-29 05:46:40|3355|3349|3356|3350|3356|3350|3355|3349|4
1656481610000|2022-06-29 05:46:50|3355.5|3349.5|3354.3|3348.3|3355.5|3349.5|3354|3348|6
1656481620000|2022-06-29 05:47:00|3354.5|3348.5|3354.8|3348.8|3354.8|3348.8|3354.5|3348.5|4
1656481630000|2022-06-29 05:47:10|3355|3349|3355|3349|3355|3349|3355|3349|1
1656481640000|2022-06-29 05:47:20|3355.3|3349.3|3356.5|3350.5|3356.5|3350.5|3355.3|3349.3|5
1656481660000|2022-06-29 05:47:40|3356.8|3350.8|3358.5|3352.5|3358.8|3352.8|3356.8|3350.8|6
1656481670000|2022-06-29 05:47:50|3358.3|3352.3|3357.3|3351.3|3358.3|3352.3|3355.8|3349.8|13
1656481680000|2022-06-29 05:48:00|3357.5|3351.5|3356|3350|3359.5|3353.5|3356|3350|11
1656481690000|2022-06-29 05:48:10|3355.8|3349.8|3356.8|3350.8|3357.3|3351.3|3355.8|3349.8|14
1656481700000|2022-06-29 05:48:20|3356.3|3350.3|3355.8|3349.8|3356.3|3350.3|3355.8|3349.8|3
1656481710000|2022-06-29 05:48:30|3356|3350|3355.8|3349.8|3356|3350|3355.8|3349.8|2
1656481720000|2022-06-29 05:48:40|3356|3350|3357|3351|3357|3351|3356|3350|2
1656481730000|2022-06-29 05:48:50|3357.3|3351.3|3356|3350|3357.3|3351.3|3356|3350|5
1656481740000|2022-06-29 05:49:00|3355.8|3349.8|3355.5|3349.5|3357|3351|3355.5|3349.5|8
1656481750000|2022-06-29 05:49:10|3355|3349|3356.5|3350.5|3357.3|3351.3|3354.8|3348.8|10
1656481760000|2022-06-29 05:49:20|3356.8|3350.8|3355.5|3349.5|3356.8|3350.8|3355.5|3349.5|10
1656481770000|2022-06-29 05:49:30|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3354.8|3348.8|6
1656481780000|2022-06-29 05:49:40|3355.3|3349.3|3354|3348|3355.3|3349.3|3354|3348|5
1656481790000|2022-06-29 05:49:50|3354.3|3348.3|3355|3349|3355.8|3349.8|3354.3|3348.3|7
1656481800000|2022-06-29 05:50:00|3355.3|3349.3|3354|3348|3355.3|3349.3|3352.3|3346.3|13
1656481810000|2022-06-29 05:50:10|3354.3|3348.3|3355|3349|3355|3349|3354.3|3348.3|3
1656481820000|2022-06-29 05:50:20|3355.3|3349.3|3354.8|3348.8|3355.3|3349.3|3354.3|3348.3|3
1656481830000|2022-06-29 05:50:30|3354.5|3348.5|3354.3|3348.3|3354.5|3348.5|3354|3348|3
1656481840000|2022-06-29 05:50:40|3354.5|3348.5|3355.3|3349.3|3355.3|3349.3|3354.3|3348.3|9
1656481850000|2022-06-29 05:50:50|3355.5|3349.5|3355|3349|3355.8|3349.8|3355|3349|6
1656481860000|2022-06-29 05:51:00|3354.8|3348.8|3355.5|3349.5|3355.5|3349.5|3354.5|3348.5|5
1656481870000|2022-06-29 05:51:10|3355.8|3349.8|3356.5|3350.5|3357|3351|3355.8|3349.8|7
1656481880000|2022-06-29 05:51:20|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|1
1656481890000|2022-06-29 05:51:30|3356|3350|3356.3|3350.3|3356.3|3350.3|3356|3350|4
1656481900000|2022-06-29 05:51:40|3356|3350|3352.8|3346.8|3356|3350|3352.3|3346.3|13
1656481910000|2022-06-29 05:51:50|3352.5|3346.5|3352.5|3346.5|3353|3347|3352.3|3346.3|7
1656481920000|2022-06-29 05:52:00|3352.8|3346.8|3355|3349|3355|3349|3352.8|3346.8|7
1656481930000|2022-06-29 05:52:10|3354.8|3348.8|3355|3349|3355|3349|3354.3|3348.3|9
1656481940000|2022-06-29 05:52:20|3355.3|3349.3|3354.8|3348.8|3355.3|3349.3|3354.8|3348.8|2
1656481950000|2022-06-29 05:52:30|3354.5|3348.5|3354.3|3348.3|3354.5|3348.5|3354.3|3348.3|2
1656481960000|2022-06-29 05:52:40|3354.5|3348.5|3354.3|3348.3|3354.8|3348.8|3354.3|3348.3|4
1656481970000|2022-06-29 05:52:50|3354.5|3348.5|3356.3|3350.3|3356.3|3350.3|3354.5|3348.5|7
1656481980000|2022-06-29 05:53:00|3356.8|3350.8|3357.3|3351.3|3358|3352|3356.8|3350.8|12
1656481990000|2022-06-29 05:53:10|3357.8|3351.8|3360|3354|3360.3|3354.3|3357.5|3351.5|13
1656482000000|2022-06-29 05:53:20|3360.3|3354.3|3361.5|3355.5|3362.5|3356.5|3360.3|3354.3|12
1656482010000|2022-06-29 05:53:30|3361|3355|3361.3|3355.3|3361.8|3355.8|3361|3355|7
1656482020000|2022-06-29 05:53:40|3361|3355|3362|3356|3362|3356|3361|3355|10
1656482030000|2022-06-29 05:53:50|3362.3|3356.3|3360.8|3354.8|3362.3|3356.3|3360.8|3354.8|4
1656482040000|2022-06-29 05:54:00|3361|3355|3361.5|3355.5|3361.5|3355.5|3361|3355|4
1656482050000|2022-06-29 05:54:10|3361|3355|3360.8|3354.8|3361|3355|3360.8|3354.8|2
1656482060000|2022-06-29 05:54:20|3360.5|3354.5|3359.5|3353.5|3360.5|3354.5|3358|3352|16
1656482070000|2022-06-29 05:54:30|3359.3|3353.3|3359.5|3353.5|3360.8|3354.8|3358.8|3352.8|13
1656482080000|2022-06-29 05:54:40|3360.5|3354.5|3362.5|3356.5|3362.5|3356.5|3360.5|3354.5|10
1656482090000|2022-06-29 05:54:50|3362.3|3356.3|3361.8|3355.8|3362.5|3356.5|3361.5|3355.5|5
1656482100000|2022-06-29 05:55:00|3361.5|3355.5|3360|3354|3362.3|3356.3|3359.3|3353.3|15
1656482110000|2022-06-29 05:55:10|3359.8|3353.8|3360.5|3354.5|3360.5|3354.5|3359.8|3353.8|4
1656482120000|2022-06-29 05:55:20|3360.8|3354.8|3361|3355|3361|3355|3360.8|3354.8|2
1656482130000|2022-06-29 05:55:30|3361.8|3355.8|3364|3358|3364.3|3358.3|3361.5|3355.5|13
1656482140000|2022-06-29 05:55:40|3363.5|3357.5|3362.8|3356.8|3364.3|3358.3|3362.8|3356.8|8
1656482150000|2022-06-29 05:55:50|3363|3357|3363|3357|3363|3357|3363|3357|1
1656482160000|2022-06-29 05:56:00|3363.3|3357.3|3364.3|3358.3|3364.3|3358.3|3363|3357|6
1656482170000|2022-06-29 05:56:10|3363.8|3357.8|3363.5|3357.5|3364|3358|3363.5|3357.5|5
1656482190000|2022-06-29 05:56:30|3364|3358|3364|3358|3364|3358|3364|3358|1
1656482210000|2022-06-29 05:56:50|3364.3|3358.3|3364.5|3358.5|3365.3|3359.3|3364|3358|5
1656482220000|2022-06-29 05:57:00|3364.8|3358.8|3362.5|3356.5|3365.5|3359.5|3362.5|3356.5|14
1656482230000|2022-06-29 05:57:10|3360.8|3354.8|3360|3354|3360.8|3354.8|3359.3|3353.3|17
1656482240000|2022-06-29 05:57:20|3360.5|3354.5|3361|3355|3361|3355|3360|3354|8
1656482250000|2022-06-29 05:57:30|3360.8|3354.8|3362|3356|3362|3356|3360.8|3354.8|7
1656482260000|2022-06-29 05:57:40|3361.8|3355.8|3359.3|3353.3|3361.8|3355.8|3359.3|3353.3|6
1656482270000|2022-06-29 05:57:50|3359.8|3353.8|3359.5|3353.5|3360|3354|3359.3|3353.3|11
1656482280000|2022-06-29 05:58:00|3359.3|3353.3|3360|3354|3360.5|3354.5|3359.3|3353.3|14
1656482290000|2022-06-29 05:58:10|3359.8|3353.8|3359.3|3353.3|3359.8|3353.8|3359.3|3353.3|3
1656482300000|2022-06-29 05:58:20|3360|3354|3360.8|3354.8|3360.8|3354.8|3359.8|3353.8|10
1656482310000|2022-06-29 05:58:30|3360.3|3354.3|3359.8|3353.8|3360.5|3354.5|3359.8|3353.8|8
1656482320000|2022-06-29 05:58:40|3360|3354|3360.8|3354.8|3360.8|3354.8|3360|3354|6
1656482330000|2022-06-29 05:58:50|3361|3355|3360|3354|3361|3355|3358.8|3352.8|15
1656482340000|2022-06-29 05:59:00|3360.3|3354.3|3362.8|3356.8|3362.8|3356.8|3360|3354|16
1656482350000|2022-06-29 05:59:10|3362.5|3356.5|3361.5|3355.5|3363.3|3357.3|3361.5|3355.5|10
1656482360000|2022-06-29 05:59:20|3361|3355|3359.5|3353.5|3361|3355|3359|3353|11
1656482370000|2022-06-29 05:59:30|3359.8|3353.8|3360|3354|3360.3|3354.3|3359|3353|10
1656482380000|2022-06-29 05:59:40|3359.8|3353.8|3358.8|3352.8|3359.8|3353.8|3358.5|3352.5|10
1656482390000|2022-06-29 05:59:50|3359|3353|3359.5|3353.5|3360|3354|3359|3353|8
1656482400000|2022-06-29 06:00:00|3359.8|3353.8|3359.5|3353.5|3360.5|3354.5|3359.3|3353.3|9
1656482410000|2022-06-29 06:00:10|3359.3|3353.3|3359.3|3353.3|3359.3|3353.3|3358.5|3352.5|13
1656482420000|2022-06-29 06:00:20|3358.8|3352.8|3357.5|3351.5|3358.8|3352.8|3357.5|3351.5|5
1656482450000|2022-06-29 06:00:50|3357.3|3351.3|3356|3350|3357.3|3351.3|3355.5|3349.5|5
1656482460000|2022-06-29 06:01:00|3356.3|3350.3|3357|3351|3357|3351|3356|3350|5
1656482470000|2022-06-29 06:01:10|3357.3|3351.3|3357.8|3351.8|3358.5|3352.5|3357.3|3351.3|13
1656482480000|2022-06-29 06:01:20|3358|3352|3358.8|3352.8|3358.8|3352.8|3358|3352|4
1656482490000|2022-06-29 06:01:30|3359.3|3353.3|3359|3353|3359.3|3353.3|3359|3353|4
1656482500000|2022-06-29 06:01:40|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|3358.8|3352.8|1
1656482510000|2022-06-29 06:01:50|3359|3353|3358.8|3352.8|3359|3353|3358.8|3352.8|4
1656482520000|2022-06-29 06:02:00|3359|3353|3361|3355|3361|3355|3359|3353|12
1656482530000|2022-06-29 06:02:10|3360.8|3354.8|3361|3355|3361.3|3355.3|3360.8|3354.8|4
1656482540000|2022-06-29 06:02:20|3361.3|3355.3|3361.5|3355.5|3361.8|3355.8|3361.3|3355.3|5
1656482550000|2022-06-29 06:02:30|3361.8|3355.8|3361.8|3355.8|3362|3356|3361.8|3355.8|3
1656482560000|2022-06-29 06:02:40|3361.5|3355.5|3359.5|3353.5|3361.5|3355.5|3358.3|3352.3|11
1656482570000|2022-06-29 06:02:50|3359|3353|3359.3|3353.3|3359.3|3353.3|3357.8|3351.8|7
1656482580000|2022-06-29 06:03:00|3359|3353|3358.3|3352.3|3359|3353|3358.3|3352.3|2
1656482590000|2022-06-29 06:03:10|3358|3352|3359.3|3353.3|3359.3|3353.3|3357.3|3351.3|12
1656482600000|2022-06-29 06:03:20|3359.5|3353.5|3359.8|3353.8|3360.8|3354.8|3359.5|3353.5|10
1656482610000|2022-06-29 06:03:30|3359.5|3353.5|3359.8|3353.8|3360|3354|3359.3|3353.3|6
1656482620000|2022-06-29 06:03:40|3359.5|3353.5|3358.8|3352.8|3359.5|3353.5|3358|3352|7
1656482630000|2022-06-29 06:03:50|3359|3353|3359.3|3353.3|3360|3354|3359|3353|7
1656482640000|2022-06-29 06:04:00|3359.5|3353.5|3359.3|3353.3|3359.5|3353.5|3359.3|3353.3|2
1656482650000|2022-06-29 06:04:10|3359.5|3353.5|3360|3354|3360|3354|3359.5|3353.5|7
1656482660000|2022-06-29 06:04:20|3360.3|3354.3|3360|3354|3360.3|3354.3|3360|3354|2
1656482670000|2022-06-29 06:04:30|3359.8|3353.8|3359|3353|3359.8|3353.8|3359|3353|4
1656482680000|2022-06-29 06:04:40|3358.5|3352.5|3358.5|3352.5|3358.5|3352.5|3358.3|3352.3|3
1656482690000|2022-06-29 06:04:50|3358.3|3352.3|3359.8|3353.8|3360.3|3354.3|3357.8|3351.8|10
1656482700000|2022-06-29 06:05:00|3359.5|3353.5|3359.8|3353.8|3360|3354|3359.3|3353.3|4
1656482710000|2022-06-29 06:05:10|3359|3353|3359|3353|3359.3|3353.3|3358.8|3352.8|5
1656482730000|2022-06-29 06:05:30|3358.8|3352.8|3359.3|3353.3|3359.3|3353.3|3358.8|3352.8|2
1656482740000|2022-06-29 06:05:40|3359.5|3353.5|3359.8|3353.8|3359.8|3353.8|3359.5|3353.5|2
1656482750000|2022-06-29 06:05:50|3360|3354|3360.8|3354.8|3361.8|3355.8|3360|3354|11
1656482760000|2022-06-29 06:06:00|3361|3355|3361|3355|3361.8|3355.8|3360.3|3354.3|10
1656482770000|2022-06-29 06:06:10|3361.3|3355.3|3361.8|3355.8|3361.8|3355.8|3361.3|3355.3|3
1656482780000|2022-06-29 06:06:20|3362|3356|3361.8|3355.8|3362.3|3356.3|3361.5|3355.5|8
1656482790000|2022-06-29 06:06:30|3362|3356|3362|3356|3362.5|3356.5|3361.8|3355.8|6
1656482800000|2022-06-29 06:06:40|3361.8|3355.8|3360.8|3354.8|3361.8|3355.8|3360.8|3354.8|5
1656482810000|2022-06-29 06:06:50|3361|3355|3361.5|3355.5|3361.8|3355.8|3361|3355|6
1656482820000|2022-06-29 06:07:00|3361.8|3355.8|3362.3|3356.3|3362.3|3356.3|3361.5|3355.5|5
1656482830000|2022-06-29 06:07:10|3361.5|3355.5|3361.8|3355.8|3362.3|3356.3|3361.5|3355.5|10
1656482840000|2022-06-29 06:07:20|3361.5|3355.5|3361.5|3355.5|3362.3|3356.3|3361.5|3355.5|10
1656482850000|2022-06-29 06:07:30|3362.3|3356.3|3362|3356|3362.8|3356.8|3361.8|3355.8|12
1656482860000|2022-06-29 06:07:40|3361.8|3355.8|3364.8|3358.8|3364.8|3358.8|3361.8|3355.8|9
1656482870000|2022-06-29 06:07:50|3364.5|3358.5|3363.8|3357.8|3364.5|3358.5|3363.8|3357.8|4
1656482880000|2022-06-29 06:08:00|3364|3358|3364.5|3358.5|3364.8|3358.8|3364|3358|6
1656482890000|2022-06-29 06:08:10|3364.8|3358.8|3365.8|3359.8|3366.5|3360.5|3364.8|3358.8|12
1656482900000|2022-06-29 06:08:20|3365.5|3359.5|3363|3357|3365.5|3359.5|3362.8|3356.8|12
1656482910000|2022-06-29 06:08:30|3362.8|3356.8|3362|3356|3362.8|3356.8|3361.5|3355.5|15
1656482920000|2022-06-29 06:08:40|3361|3355|3361.8|3355.8|3361.8|3355.8|3361|3355|7
1656482930000|2022-06-29 06:08:50|3361.3|3355.3|3361.5|3355.5|3361.8|3355.8|3361.3|3355.3|11
1656482940000|2022-06-29 06:09:00|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361|3355|3
1656482950000|2022-06-29 06:09:10|3361|3355|3361|3355|3361|3355|3360.5|3354.5|8
1656482960000|2022-06-29 06:09:20|3360.8|3354.8|3361.8|3355.8|3361.8|3355.8|3360.8|3354.8|19
1656482970000|2022-06-29 06:09:30|3361.5|3355.5|3362|3356|3362.8|3356.8|3361.3|3355.3|14
1656482980000|2022-06-29 06:09:40|3362.3|3356.3|3364.3|3358.3|3364.5|3358.5|3362|3356|19
1656482990000|2022-06-29 06:09:50|3363.3|3357.3|3363|3357|3363.5|3357.5|3362.8|3356.8|5
1656483000000|2022-06-29 06:10:00|3361.8|3355.8|3360.3|3354.3|3361.8|3355.8|3360.3|3354.3|8
1656483010000|2022-06-29 06:10:10|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.3|3354.3|5
1656483020000|2022-06-29 06:10:20|3360.8|3354.8|3360.3|3354.3|3361.3|3355.3|3360.3|3354.3|9
1656483030000|2022-06-29 06:10:30|3360.5|3354.5|3361|3355|3361|3355|3360.5|3354.5|3
1656483040000|2022-06-29 06:10:40|3361.3|3355.3|3361|3355|3361.3|3355.3|3360.8|3354.8|7
1656483050000|2022-06-29 06:10:50|3361.3|3355.3|3360.5|3354.5|3361.3|3355.3|3360.5|3354.5|9
1656483060000|2022-06-29 06:11:00|3360.8|3354.8|3360.8|3354.8|3360.8|3354.8|3360.5|3354.5|3
1656483070000|2022-06-29 06:11:10|3361|3355|3360.3|3354.3|3361|3355|3359|3353|17
1656483080000|2022-06-29 06:11:20|3360.5|3354.5|3360.3|3354.3|3360.5|3354.5|3360.3|3354.3|8
1656483090000|2022-06-29 06:11:30|3360.5|3354.5|3360.5|3354.5|3361|3355|3360.3|3354.3|8
1656483100000|2022-06-29 06:11:40|3361.3|3355.3|3362.3|3356.3|3362.3|3356.3|3361.3|3355.3|8
1656483110000|2022-06-29 06:11:50|3362.5|3356.5|3362.8|3356.8|3362.8|3356.8|3362|3356|6
1656483120000|2022-06-29 06:12:00|3362.5|3356.5|3363|3357|3363|3357|3361.5|3355.5|9
1656483130000|2022-06-29 06:12:10|3363.3|3357.3|3363.3|3357.3|3363.5|3357.5|3363|3357|6
1656483140000|2022-06-29 06:12:20|3363.5|3357.5|3362.8|3356.8|3363.5|3357.5|3362.8|3356.8|3
1656483150000|2022-06-29 06:12:30|3363|3357|3363.3|3357.3|3363.3|3357.3|3363|3357|2
1656483160000|2022-06-29 06:12:40|3362.8|3356.8|3361.8|3355.8|3362.8|3356.8|3361.8|3355.8|4
1656483170000|2022-06-29 06:12:50|3361.5|3355.5|3362|3356|3362|3356|3361.5|3355.5|2
1656483180000|2022-06-29 06:13:00|3361.3|3355.3|3361|3355|3362|3356|3361|3355|10
1656483190000|2022-06-29 06:13:10|3360.8|3354.8|3360.3|3354.3|3360.8|3354.8|3360.3|3354.3|3
1656483200000|2022-06-29 06:13:20|3360.5|3354.5|3361|3355|3361|3355|3360.5|3354.5|3
1656483210000|2022-06-29 06:13:30|3360.5|3354.5|3360.8|3354.8|3360.8|3354.8|3360.5|3354.5|2
1656483250000|2022-06-29 06:14:10|3361|3355|3361.3|3355.3|3361.3|3355.3|3361|3355|2
1656483300000|2022-06-29 06:15:00|3361.5|3355.5|3361.8|3355.8|3361.8|3355.8|3361.5|3355.5|2
1656483320000|2022-06-29 06:15:20|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656483340000|2022-06-29 06:15:40|3361.5|3355.5|3361|3355|3361.5|3355.5|3360.8|3354.8|4
1656483350000|2022-06-29 06:15:50|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|1
1656483380000|2022-06-29 06:16:20|3361.3|3355.3|3359.8|3353.8|3361.3|3355.3|3359.8|3353.8|4
1656483400000|2022-06-29 06:16:40|3360|3354|3359.8|3353.8|3360|3354|3359.8|3353.8|2
1656483410000|2022-06-29 06:16:50|3359.5|3353.5|3359.8|3353.8|3359.8|3353.8|3359.5|3353.5|2
1656483420000|2022-06-29 06:17:00|3359.5|3353.5|3359.5|3353.5|3359.8|3353.8|3359.5|3353.5|3
1656483430000|2022-06-29 06:17:10|3359.3|3353.3|3358|3352|3359.3|3353.3|3357.6|3351.6|6
1656483440000|2022-06-29 06:17:20|3358.3|3352.3|3358|3352|3358.5|3352.5|3357.3|3351.3|11
1656483450000|2022-06-29 06:17:30|3358.3|3352.3|3360.8|3354.8|3361|3355|3358.3|3352.3|4
1656483460000|2022-06-29 06:17:40|3360.5|3354.5|3361.5|3355.5|3361.5|3355.5|3360.5|3354.5|8
1656483470000|2022-06-29 06:17:50|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656483480000|2022-06-29 06:18:00|3362.5|3356.5|3361.8|3355.8|3362.5|3356.5|3361|3355|12
1656483490000|2022-06-29 06:18:10|3361.3|3355.3|3361.5|3355.5|3361.8|3355.8|3361.3|3355.3|3
1656483500000|2022-06-29 06:18:20|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|1
1656483510000|2022-06-29 06:18:30|3361.3|3355.3|3360.3|3354.3|3361.3|3355.3|3359.8|3353.8|4
1656483520000|2022-06-29 06:18:40|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|1
1656483530000|2022-06-29 06:18:50|3360.8|3354.8|3361.5|3355.5|3361.5|3355.5|3360.8|3354.8|9
1656483540000|2022-06-29 06:19:00|3360.5|3354.5|3361.3|3355.3|3361.5|3355.5|3360.5|3354.5|5
1656483550000|2022-06-29 06:19:10|3361.5|3355.5|3361.3|3355.3|3361.5|3355.5|3361.3|3355.3|4
1656483560000|2022-06-29 06:19:20|3361|3355|3361|3355|3361.3|3355.3|3360.5|3354.5|5
1656483570000|2022-06-29 06:19:30|3361.8|3355.8|3362.3|3356.3|3362.5|3356.5|3361.3|3355.3|24
1656483580000|2022-06-29 06:19:40|3362|3356|3362|3356|3362|3356|3361.5|3355.5|4
1656483590000|2022-06-29 06:19:50|3361.8|3355.8|3361.8|3355.8|3361.8|3355.8|3361.3|3355.3|5
1656483600000|2022-06-29 06:20:00|3362|3356|3361.8|3355.8|3362.3|3356.3|3361.5|3355.5|8
1656483610000|2022-06-29 06:20:10|3362.3|3356.3|3363.3|3357.3|3363.3|3357.3|3362.3|3356.3|4
1656483620000|2022-06-29 06:20:20|3363.5|3357.5|3363.5|3357.5|3363.5|3357.5|3363.3|3357.3|3
1656483640000|2022-06-29 06:20:40|3364|3358|3364.3|3358.3|3364.3|3358.3|3364|3358|2
1656483650000|2022-06-29 06:20:50|3363.5|3357.5|3363.5|3357.5|3364.3|3358.3|3363.3|3357.3|14
1656483660000|2022-06-29 06:21:00|3363.3|3357.3|3361.8|3355.8|3363.3|3357.3|3361.5|3355.5|5
1656483690000|2022-06-29 06:21:30|3361.5|3355.5|3360.3|3354.3|3361.5|3355.5|3359.8|3353.8|6
1656483700000|2022-06-29 06:21:40|3361|3355|3360|3354|3361|3355|3359.8|3353.8|11
1656483730000|2022-06-29 06:22:10|3360.3|3354.3|3360.5|3354.5|3360.5|3354.5|3360.3|3354.3|2
1656483740000|2022-06-29 06:22:20|3360.3|3354.3|3360|3354|3360.5|3354.5|3359.5|3353.5|12
1656483750000|2022-06-29 06:22:30|3360.3|3354.3|3360.3|3354.3|3360.3|3354.3|3360|3354|3
1656483760000|2022-06-29 06:22:40|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|3360.5|3354.5|1
1656483770000|2022-06-29 06:22:50|3359.5|3353.5|3360|3354|3360|3354|3359.5|3353.5|5
1656483840000|2022-06-29 06:24:00|3360.3|3354.3|3360.3|3354.3|3360.3|3354.3|3360.3|3354.3|1
1656483850000|2022-06-29 06:24:10|3360.5|3354.5|3360.8|3354.8|3360.8|3354.8|3360.5|3354.5|2
1656483860000|2022-06-29 06:24:20|3361.5|3355.5|3363|3357|3363|3357|3361.5|3355.5|5
1656483880000|2022-06-29 06:24:40|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|3362.8|3356.8|1
1656483930000|2022-06-29 06:25:30|3363|3357|3362.8|3356.8|3363|3357|3362.8|3356.8|4
1656483950000|2022-06-29 06:25:50|3363|3357|3362.8|3356.8|3363|3357|3362.8|3356.8|2
1656483980000|2022-06-29 06:26:20|3363|3357|3363|3357|3363|3357|3363|3357|1
1656484010000|2022-06-29 06:26:50|3363.5|3357.5|3364|3358|3364.3|3358.3|3363.5|3357.5|5
1656484020000|2022-06-29 06:27:00|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|3363.8|3357.8|1
1656484030000|2022-06-29 06:27:10|3364|3358|3364.5|3358.5|3364.5|3358.5|3364|3358|3
1656484050000|2022-06-29 06:27:30|3364.8|3358.8|3364.5|3358.5|3365|3359|3364.5|3358.5|4
1656484060000|2022-06-29 06:27:40|3364.8|3358.8|3365|3359|3365|3359|3364.8|3358.8|2
1656484070000|2022-06-29 06:27:50|3365.3|3359.3|3365.5|3359.5|3365.5|3359.5|3365.3|3359.3|4
1656484080000|2022-06-29 06:28:00|3365.3|3359.3|3366.3|3360.3|3366.3|3360.3|3365.3|3359.3|4
1656484090000|2022-06-29 06:28:10|3366|3360|3364.5|3358.5|3366|3360|3364.5|3358.5|13
1656484100000|2022-06-29 06:28:20|3364.8|3358.8|3363.5|3357.5|3365|3359|3363.3|3357.3|11
1656484110000|2022-06-29 06:28:30|3363.3|3357.3|3362.8|3356.8|3363.5|3357.5|3362.8|3356.8|6
1656484120000|2022-06-29 06:28:40|3363|3357|3362.8|3356.8|3363|3357|3362.3|3356.3|5
1656484130000|2022-06-29 06:28:50|3363|3357|3363|3357|3363.5|3357.5|3362.8|3356.8|10
1656484140000|2022-06-29 06:29:00|3363.3|3357.3|3364.3|3358.3|3364.5|3358.5|3362.8|3356.8|12
1656484150000|2022-06-29 06:29:10|3364.5|3358.5|3363.8|3357.8|3365|3359|3363.5|3357.5|15
1656484160000|2022-06-29 06:29:20|3364|3358|3364.3|3358.3|3364.3|3358.3|3364|3358|2
1656484170000|2022-06-29 06:29:30|3364.5|3358.5|3364.5|3358.5|3365|3359|3364.5|3358.5|5
1656484180000|2022-06-29 06:29:40|3364.8|3358.8|3365|3359|3365.3|3359.3|3364.5|3358.5|6
1656484190000|2022-06-29 06:29:50|3365.3|3359.3|3364.5|3358.5|3365.3|3359.3|3364.5|3358.5|4
1656484200000|2022-06-29 06:30:00|3364.3|3358.3|3364.8|3358.8|3365|3359|3364.3|3358.3|5
1656484210000|2022-06-29 06:30:10|3365|3359|3364.5|3358.5|3365.3|3359.3|3364.5|3358.5|8
1656484220000|2022-06-29 06:30:20|3364.8|3358.8|3365|3359|3365.5|3359.5|3364.8|3358.8|9
1656484230000|2022-06-29 06:30:30|3365.3|3359.3|3364.5|3358.5|3365.8|3359.8|3364.5|3358.5|9
1656484240000|2022-06-29 06:30:40|3364.8|3358.8|3364.5|3358.5|3365|3359|3364.5|3358.5|4
1656484250000|2022-06-29 06:30:50|3364.8|3358.8|3365|3359|3365|3359|3364.8|3358.8|2
1656484260000|2022-06-29 06:31:00|3365.3|3359.3|3365.5|3359.5|3365.8|3359.8|3365|3359|11
1656484270000|2022-06-29 06:31:10|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|1
1656484290000|2022-06-29 06:31:30|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656484300000|2022-06-29 06:31:40|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|1
1656484310000|2022-06-29 06:31:50|3365.5|3359.5|3365|3359|3365.5|3359.5|3364.5|3358.5|4
1656484320000|2022-06-29 06:32:00|3364.8|3358.8|3364.8|3358.8|3365.5|3359.5|3364.8|3358.8|4
1656484330000|2022-06-29 06:32:10|3365|3359|3365.3|3359.3|3365.5|3359.5|3365|3359|4
1656484340000|2022-06-29 06:32:20|3364.8|3358.8|3365|3359|3365|3359|3364.8|3358.8|2
1656484350000|2022-06-29 06:32:30|3365.3|3359.3|3365|3359|3365.5|3359.5|3364.8|3358.8|8
1656484360000|2022-06-29 06:32:40|3364.8|3358.8|3364.8|3358.8|3365.3|3359.3|3364.5|3358.5|5
1656484370000|2022-06-29 06:32:50|3365|3359|3365.5|3359.5|3365.5|3359.5|3364.8|3358.8|5
1656484380000|2022-06-29 06:33:00|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|3365.8|3359.8|1
1656484390000|2022-06-29 06:33:10|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|3365.5|3359.5|1
1656484400000|2022-06-29 06:33:20|3365.3|3359.3|3365|3359|3365.3|3359.3|3364.5|3358.5|5
1656484410000|2022-06-29 06:33:30|3364.8|3358.8|3364.8|3358.8|3365.3|3359.3|3364.8|3358.8|3
1656484420000|2022-06-29 06:33:40|3365|3359|3365.3|3359.3|3365.5|3359.5|3364.8|3358.8|7
1656484430000|2022-06-29 06:33:50|3365|3359|3364.5|3358.5|3365|3359|3364.3|3358.3|5
1656484440000|2022-06-29 06:34:00|3364.8|3358.8|3365.8|3359.8|3365.8|3359.8|3364.8|3358.8|4
1656484450000|2022-06-29 06:34:10|3365.5|3359.5|3365.8|3359.8|3365.8|3359.8|3365.5|3359.5|4
1656484460000|2022-06-29 06:34:20|3365.5|3359.5|3366.3|3360.3|3366.5|3360.5|3365.5|3359.5|10
1656484470000|2022-06-29 06:34:30|3365.8|3359.8|3365.8|3359.8|3366|3360|3365.3|3359.3|8
1656484480000|2022-06-29 06:34:40|3366|3360|3366|3360|3366.3|3360.3|3366|3360|5
1656484490000|2022-06-29 06:34:50|3365.8|3359.8|3363.5|3357.5|3365.8|3359.8|3363.5|3357.5|10
1656484500000|2022-06-29 06:35:00|3363.8|3357.8|3364|3358|3364|3358|3363.3|3357.3|7
1656484510000|2022-06-29 06:35:10|3363.8|3357.8|3361|3355|3363.8|3357.8|3361|3355|9
1656484520000|2022-06-29 06:35:20|3360.5|3354.5|3359.8|3353.8|3360.8|3354.8|3359|3353|12
1656484530000|2022-06-29 06:35:30|3359.5|3353.5|3359|3353|3359.5|3353.5|3358.5|3352.5|5
1656484540000|2022-06-29 06:35:40|3358.8|3352.8|3359.3|3353.3|3359.3|3353.3|3358.5|3352.5|7
1656484550000|2022-06-29 06:35:50|3359.5|3353.5|3357.8|3351.8|3359.5|3353.5|3357.5|3351.5|9
1656484560000|2022-06-29 06:36:00|3358|3352|3358|3352|3358.3|3352.3|3357.8|3351.8|5
1656484570000|2022-06-29 06:36:10|3358.3|3352.3|3359.5|3353.5|3360|3354|3358.3|3352.3|7
1656484580000|2022-06-29 06:36:20|3359.3|3353.3|3357.8|3351.8|3359.3|3353.3|3357.8|3351.8|5
1656484590000|2022-06-29 06:36:30|3357.5|3351.5|3357.8|3351.8|3358|3352|3357|3351|7
1656484600000|2022-06-29 06:36:40|3358|3352|3357.8|3351.8|3358|3352|3357.5|3351.5|4
1656484610000|2022-06-29 06:36:50|3358|3352|3359.5|3353.5|3359.5|3353.5|3358|3352|6
1656484620000|2022-06-29 06:37:00|3359.8|3353.8|3361|3355|3361|3355|3359.8|3353.8|5
1656484630000|2022-06-29 06:37:10|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1656484640000|2022-06-29 06:37:20|3361|3355|3360.8|3354.8|3361|3355|3360.8|3354.8|2
1656484650000|2022-06-29 06:37:30|3360.5|3354.5|3359.5|3353.5|3360.5|3354.5|3358.8|3352.8|14
1656484660000|2022-06-29 06:37:40|3359.3|3353.3|3358.3|3352.3|3359.3|3353.3|3358.3|3352.3|7
1656484670000|2022-06-29 06:37:50|3358.5|3352.5|3358|3352|3358.5|3352.5|3358|3352|3
1656484680000|2022-06-29 06:38:00|3357.8|3351.8|3359.3|3353.3|3359.5|3353.5|3357.8|3351.8|8
1656484690000|2022-06-29 06:38:10|3359|3353|3359|3353|3359|3353|3359|3353|1
1656484710000|2022-06-29 06:38:30|3358.8|3352.8|3357.8|3351.8|3358.8|3352.8|3357.8|3351.8|6
1656484720000|2022-06-29 06:38:40|3358|3352|3357.5|3351.5|3358|3352|3357.5|3351.5|3
1656484730000|2022-06-29 06:38:50|3356.8|3350.8|3356.8|3350.8|3356.8|3350.8|3356.5|3350.5|3
1656484740000|2022-06-29 06:39:00|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|3356.5|3350.5|1
1656484750000|2022-06-29 06:39:10|3356.3|3350.3|3355.8|3349.8|3356.5|3350.5|3355.8|3349.8|5
1656484760000|2022-06-29 06:39:20|3355.5|3349.5|3354.8|3348.8|3355.5|3349.5|3354.8|3348.8|4
1656484770000|2022-06-29 06:39:30|3354.5|3348.5|3356.5|3350.5|3356.5|3350.5|3354.5|3348.5|3
1656484780000|2022-06-29 06:39:40|3356.8|3350.8|3358|3352|3358|3352|3356.8|3350.8|2
1656484810000|2022-06-29 06:40:10|3357.5|3351.5|3357.3|3351.3|3357.8|3351.8|3357.3|3351.3|3
1656484820000|2022-06-29 06:40:20|3357.5|3351.5|3357.3|3351.3|3357.5|3351.5|3357.3|3351.3|2
1656484830000|2022-06-29 06:40:30|3356.8|3350.8|3356.5|3350.5|3356.8|3350.8|3356.5|3350.5|2
1656484840000|2022-06-29 06:40:40|3356|3350|3359.5|3353.5|3359.5|3353.5|3356|3350|6
1656484850000|2022-06-29 06:40:50|3359.8|3353.8|3359.8|3353.8|3360|3354|3359.8|3353.8|5
1656484860000|2022-06-29 06:41:00|3359.5|3353.5|3357|3351|3360|3354|3357|3351|9
1656484870000|2022-06-29 06:41:10|3356.5|3350.5|3357|3351|3357|3351|3356|3350|5
1656484880000|2022-06-29 06:41:20|3356.8|3350.8|3357|3351|3357|3351|3356.8|3350.8|2
1656484890000|2022-06-29 06:41:30|3357.8|3351.8|3357.5|3351.5|3357.8|3351.8|3357.5|3351.5|2
1656484900000|2022-06-29 06:41:40|3357.8|3351.8|3358.5|3352.5|3358.5|3352.5|3357.8|3351.8|6
1656484910000|2022-06-29 06:41:50|3358.3|3352.3|3357.8|3351.8|3358.3|3352.3|3357.3|3351.3|4
1656484920000|2022-06-29 06:42:00|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|3357.3|3351.3|1
1656484930000|2022-06-29 06:42:10|3357.5|3351.5|3357.3|3351.3|3358|3352|3357.3|3351.3|7
1656484940000|2022-06-29 06:42:20|3357|3351|3356.3|3350.3|3357|3351|3356|3350|6
1656484950000|2022-06-29 06:42:30|3356.5|3350.5|3356.5|3350.5|3357.5|3351.5|3356.3|3350.3|11
1656484970000|2022-06-29 06:42:50|3356.3|3350.3|3356.3|3350.3|3356.3|3350.3|3356|3350|3
1656484980000|2022-06-29 06:43:00|3356.5|3350.5|3355|3349|3356.8|3350.8|3355|3349|9
1656484990000|2022-06-29 06:43:10|3354.8|3348.8|3354.5|3348.5|3354.8|3348.8|3354.5|3348.5|2
1656485000000|2022-06-29 06:43:20|3354.3|3348.3|3351.3|3345.3|3354.3|3348.3|3351.3|3345.3|4
1656485010000|2022-06-29 06:43:30|3351.5|3345.5|3353.8|3347.8|3353.8|3347.8|3351.5|3345.5|6
1656485020000|2022-06-29 06:43:40|3353.5|3347.5|3352.8|3346.8|3353.5|3347.5|3352.8|3346.8|8
1656485030000|2022-06-29 06:43:50|3352.5|3346.5|3352.3|3346.3|3352.5|3346.5|3352.3|3346.3|4
1656485040000|2022-06-29 06:44:00|3351.3|3345.3|3353|3347|3353.3|3347.3|3350.8|3344.8|14
1656485050000|2022-06-29 06:44:10|3352.8|3346.8|3351.8|3345.8|3352.8|3346.8|3351.8|3345.8|6
1656485060000|2022-06-29 06:44:20|3351.5|3345.5|3352.8|3346.8|3353.5|3347.5|3351.3|3345.3|19
1656485070000|2022-06-29 06:44:30|3352.3|3346.3|3353.5|3347.5|3353.5|3347.5|3352.3|3346.3|8
1656485080000|2022-06-29 06:44:40|3353.3|3347.3|3353.5|3347.5|3353.5|3347.5|3353.3|3347.3|4
1656485090000|2022-06-29 06:44:50|3353.3|3347.3|3353.5|3347.5|3353.5|3347.5|3353.3|3347.3|2
1656485100000|2022-06-29 06:45:00|3353|3347|3354.5|3348.5|3354.5|3348.5|3351.3|3345.3|14
1656485110000|2022-06-29 06:45:10|3355|3349|3353.8|3347.8|3355|3349|3353.3|3347.3|12
1656485120000|2022-06-29 06:45:20|3354|3348|3353.8|3347.8|3354|3348|3353.5|3347.5|14
1656485130000|2022-06-29 06:45:30|3354|3348|3353.3|3347.3|3354|3348|3353.3|3347.3|10
1656485140000|2022-06-29 06:45:40|3353.5|3347.5|3353.5|3347.5|3354.5|3348.5|3353|3347|9
1656485150000|2022-06-29 06:45:50|3353.8|3347.8|3354.5|3348.5|3355.3|3349.3|3353.5|3347.5|15
1656485160000|2022-06-29 06:46:00|3355|3349|3355.3|3349.3|3355.3|3349.3|3354.5|3348.5|4
1656485170000|2022-06-29 06:46:10|3356|3350|3354.3|3348.3|3356|3350|3353.5|3347.5|14
1656485180000|2022-06-29 06:46:20|3353.8|3347.8|3353|3347|3354|3348|3353|3347|6
1656485190000|2022-06-29 06:46:30|3352.8|3346.8|3350.5|3344.5|3352.8|3346.8|3350.5|3344.5|12
1656485200000|2022-06-29 06:46:40|3350.8|3344.8|3350.5|3344.5|3351.5|3345.5|3350.5|3344.5|8
1656485210000|2022-06-29 06:46:50|3350.3|3344.3|3349.8|3343.8|3350.3|3344.3|3349|3343|14
1656485220000|2022-06-29 06:47:00|3349.5|3343.5|3349|3343|3349.5|3343.5|3348.3|3342.3|11
1656485230000|2022-06-29 06:47:10|3348.5|3342.5|3348.3|3342.3|3349.3|3343.3|3348.3|3342.3|8
1656485240000|2022-06-29 06:47:20|3348|3342|3347.8|3341.8|3348|3342|3347.5|3341.5|7
1656485250000|2022-06-29 06:47:30|3347.5|3341.5|3348.3|3342.3|3348.3|3342.3|3347.3|3341.3|5
1656485260000|2022-06-29 06:47:40|3347.5|3341.5|3347.3|3341.3|3347.5|3341.5|3347.3|3341.3|2
1656485270000|2022-06-29 06:47:50|3346.3|3340.3|3345|3339|3346.3|3340.3|3345|3339|3
1656485280000|2022-06-29 06:48:00|3344.5|3338.5|3344.3|3338.3|3344.8|3338.8|3342.3|3336.3|7
1656485290000|2022-06-29 06:48:10|3344|3338|3343.8|3337.8|3345|3339|3343.8|3337.8|11
1656485300000|2022-06-29 06:48:20|3344|3338|3344.3|3338.3|3344.5|3338.5|3344|3338|4
1656485310000|2022-06-29 06:48:30|3344.5|3338.5|3344|3338|3344.8|3338.8|3343.8|3337.8|11
1656485320000|2022-06-29 06:48:40|3344.3|3338.3|3344.5|3338.5|3345|3339|3344.3|3338.3|6
1656485330000|2022-06-29 06:48:50|3345|3339|3344|3338|3345|3339|3343.8|3337.8|5
1656485340000|2022-06-29 06:49:00|3344.3|3338.3|3344.5|3338.5|3344.8|3338.8|3344.3|3338.3|4
1656485350000|2022-06-29 06:49:10|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656485360000|2022-06-29 06:49:20|3344.5|3338.5|3345|3339|3345|3339|3344.5|3338.5|6
1656485370000|2022-06-29 06:49:30|3344.5|3338.5|3345.3|3339.3|3345.3|3339.3|3344.5|3338.5|2
1656485390000|2022-06-29 06:49:50|3344.8|3338.8|3344.8|3338.8|3345|3339|3344.5|3338.5|6
1656485400000|2022-06-29 06:50:00|3344.5|3338.5|3345.3|3339.3|3345.3|3339.3|3344.5|3338.5|2
1656485410000|2022-06-29 06:50:10|3345.8|3339.8|3345.3|3339.3|3345.8|3339.8|3345.3|3339.3|2
1656485420000|2022-06-29 06:50:20|3344.5|3338.5|3345.3|3339.3|3345.3|3339.3|3344.5|3338.5|4
1656485430000|2022-06-29 06:50:30|3344.5|3338.5|3343.3|3337.3|3344.5|3338.5|3343.3|3337.3|4
1656485440000|2022-06-29 06:50:40|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656485450000|2022-06-29 06:50:50|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|1
1656485460000|2022-06-29 06:51:00|3343.5|3337.5|3343.5|3337.5|3344|3338|3343.3|3337.3|6
1656485470000|2022-06-29 06:51:10|3343.3|3337.3|3340.5|3334.5|3343.3|3337.3|3340.5|3334.5|11
1656485480000|2022-06-29 06:51:20|3340.8|3334.8|3340.8|3334.8|3341|3335|3340.5|3334.5|5
1656485490000|2022-06-29 06:51:30|3341|3335|3341.3|3335.3|3341.8|3335.8|3341|3335|8
1656485500000|2022-06-29 06:51:40|3341.5|3335.5|3342.5|3336.5|3342.5|3336.5|3341.5|3335.5|7
1656485510000|2022-06-29 06:51:50|3343|3337|3342.8|3336.8|3343|3337|3342.8|3336.8|2
1656485520000|2022-06-29 06:52:00|3342.5|3336.5|3344.8|3338.8|3344.8|3338.8|3342.5|3336.5|9
1656485530000|2022-06-29 06:52:10|3345|3339|3345.3|3339.3|3346|3340|3345|3339|5
1656485540000|2022-06-29 06:52:20|3344.8|3338.8|3344.3|3338.3|3344.8|3338.8|3343.5|3337.5|6
1656485550000|2022-06-29 06:52:30|3344|3338|3342.3|3336.3|3344|3338|3342.3|3336.3|6
1656485560000|2022-06-29 06:52:40|3342.5|3336.5|3341.3|3335.3|3342.8|3336.8|3341.3|3335.3|7
1656485570000|2022-06-29 06:52:50|3341.5|3335.5|3340.5|3334.5|3343|3337|3340.5|3334.5|8
1656485580000|2022-06-29 06:53:00|3340.8|3334.8|3341|3335|3341.3|3335.3|3340.8|3334.8|4
1656485590000|2022-06-29 06:53:10|3341.3|3335.3|3339|3333|3341.3|3335.3|3338.3|3332.3|7
1656485600000|2022-06-29 06:53:20|3339.3|3333.3|3338.3|3332.3|3339.3|3333.3|3338|3332|5
1656485610000|2022-06-29 06:53:30|3338.5|3332.5|3338.3|3332.3|3338.8|3332.8|3338.3|3332.3|6
1656485620000|2022-06-29 06:53:40|3338.8|3332.8|3339.3|3333.3|3339.8|3333.8|3338.8|3332.8|6
1656485630000|2022-06-29 06:53:50|3339|3333|3340|3334|3340|3334|3338.8|3332.8|7
1656485640000|2022-06-29 06:54:00|3339.8|3333.8|3339.3|3333.3|3339.8|3333.8|3338.8|3332.8|11
1656485650000|2022-06-29 06:54:10|3339.8|3333.8|3339.8|3333.8|3340.8|3334.8|3339.8|3333.8|9
1656485660000|2022-06-29 06:54:20|3340.3|3334.3|3340|3334|3340.5|3334.5|3340|3334|3
1656485670000|2022-06-29 06:54:30|3340.3|3334.3|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|3
1656485680000|2022-06-29 06:54:40|3340.5|3334.5|3340.8|3334.8|3341|3335|3340.5|3334.5|4
1656485690000|2022-06-29 06:54:50|3341|3335|3341.3|3335.3|3342.3|3336.3|3341|3335|10
1656485700000|2022-06-29 06:55:00|3341|3335|3341.5|3335.5|3342|3336|3341|3335|10
1656485710000|2022-06-29 06:55:10|3341.8|3335.8|3343.4|3337.4|3343.6|3337.6|3341.8|3335.8|9
1656485720000|2022-06-29 06:55:20|3343.6|3337.6|3343.6|3337.6|3344.4|3338.4|3343.1|3337.1|13
1656485730000|2022-06-29 06:55:30|3343.9|3337.9|3343.9|3337.9|3344.1|3338.1|3343.6|3337.6|5
1656485740000|2022-06-29 06:55:40|3344.1|3338.1|3345.1|3339.1|3345.1|3339.1|3344.1|3338.1|4
1656485760000|2022-06-29 06:56:00|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656485770000|2022-06-29 06:56:10|3345.1|3339.1|3344.4|3338.4|3345.1|3339.1|3344.1|3338.1|5
1656485780000|2022-06-29 06:56:20|3344.1|3338.1|3343.6|3337.6|3344.1|3338.1|3343.6|3337.6|5
1656485790000|2022-06-29 06:56:30|3343.9|3337.9|3344.4|3338.4|3344.4|3338.4|3343.9|3337.9|2
1656485800000|2022-06-29 06:56:40|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656485810000|2022-06-29 06:56:50|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656485820000|2022-06-29 06:57:00|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656485830000|2022-06-29 06:57:10|3343.9|3337.9|3342.9|3336.9|3343.9|3337.9|3342.4|3336.4|4
1656485840000|2022-06-29 06:57:20|3342.4|3336.4|3343.1|3337.1|3343.1|3337.1|3342.4|3336.4|3
1656485850000|2022-06-29 06:57:30|3343.4|3337.4|3343.1|3337.1|3343.9|3337.9|3343.1|3337.1|5
1656485860000|2022-06-29 06:57:40|3343.4|3337.4|3342.9|3336.9|3343.6|3337.6|3342.9|3336.9|4
1656485870000|2022-06-29 06:57:50|3342.6|3336.6|3343.4|3337.4|3343.4|3337.4|3342.6|3336.6|8
1656485880000|2022-06-29 06:58:00|3343.9|3337.9|3344.6|3338.6|3344.6|3338.6|3343.6|3337.6|13
1656485890000|2022-06-29 06:58:10|3344.9|3338.9|3344.4|3338.4|3345.1|3339.1|3344.4|3338.4|5
1656485900000|2022-06-29 06:58:20|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656485910000|2022-06-29 06:58:30|3344.9|3338.9|3345.4|3339.4|3345.4|3339.4|3344.9|3338.9|4
1656485920000|2022-06-29 06:58:40|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3344.6|3338.6|8
1656485930000|2022-06-29 06:58:50|3345.4|3339.4|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|3
1656485940000|2022-06-29 06:59:00|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3344.9|3338.9|3
1656485950000|2022-06-29 06:59:10|3345.4|3339.4|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|3
1656485960000|2022-06-29 06:59:20|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656485970000|2022-06-29 06:59:30|3344.9|3338.9|3342.6|3336.6|3344.9|3338.9|3341.1|3335.1|8
1656485980000|2022-06-29 06:59:40|3342.4|3336.4|3341.6|3335.6|3342.4|3336.4|3341.4|3335.4|5
1656485990000|2022-06-29 06:59:50|3341.4|3335.4|3340.6|3334.6|3341.9|3335.9|3340.4|3334.4|7
1656486000000|2022-06-29 07:00:00|3340.4|3334.4|3336.9|3330.9|3342.1|3336.1|3336.9|3330.9|11
1656486010000|2022-06-29 07:00:10|3336.6|3330.6|3333.6|3327.6|3336.6|3330.6|3333.4|3327.4|6
1656486020000|2022-06-29 07:00:20|3334.8|3328.8|3338.3|3332.3|3338.3|3332.3|3334.8|3328.8|6
1656486030000|2022-06-29 07:00:30|3338|3332|3336.4|3330.4|3338|3332|3336.3|3330.3|6
1656486040000|2022-06-29 07:00:40|3337|3331|3336.8|3330.8|3337.1|3331.1|3336.8|3330.8|3
1656486060000|2022-06-29 07:01:00|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|1
1656486070000|2022-06-29 07:01:10|3337.1|3331.1|3338.6|3332.6|3338.6|3332.6|3337.1|3331.1|4
1656486080000|2022-06-29 07:01:20|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656486090000|2022-06-29 07:01:30|3338.1|3332.1|3339.9|3333.9|3340.4|3334.4|3338.1|3332.1|6
1656486110000|2022-06-29 07:01:50|3340.1|3334.1|3339.9|3333.9|3340.1|3334.1|3339.9|3333.9|2
1656486120000|2022-06-29 07:02:00|3340.1|3334.1|3340.6|3334.6|3341.9|3335.9|3340.1|3334.1|5
1656486130000|2022-06-29 07:02:10|3340.9|3334.9|3341.1|3335.1|3341.1|3335.1|3340.9|3334.9|2
1656486140000|2022-06-29 07:02:20|3341.4|3335.4|3342.9|3336.9|3342.9|3336.9|3341.4|3335.4|2
1656486200000|2022-06-29 07:03:20|3343.1|3337.1|3344.6|3338.6|3344.6|3338.6|3343.1|3337.1|7
1656486210000|2022-06-29 07:03:30|3344.9|3338.9|3345.4|3339.4|3345.4|3339.4|3344.9|3338.9|3
1656486220000|2022-06-29 07:03:40|3344.6|3338.6|3342.6|3336.6|3344.6|3338.6|3342.6|3336.6|2
1656486230000|2022-06-29 07:03:50|3342.4|3336.4|3340.6|3334.6|3342.4|3336.4|3340.6|3334.6|2
1656486240000|2022-06-29 07:04:00|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656486250000|2022-06-29 07:04:10|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656486260000|2022-06-29 07:04:20|3340.1|3334.1|3338.6|3332.6|3340.1|3334.1|3338.6|3332.6|4
1656486280000|2022-06-29 07:04:40|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|1
1656486310000|2022-06-29 07:05:10|3339.6|3333.6|3339.3|3333.3|3339.6|3333.6|3339.3|3333.3|2
1656486320000|2022-06-29 07:05:20|3338.9|3332.9|3336.9|3330.9|3338.9|3332.9|3336.9|3330.9|7
1656486330000|2022-06-29 07:05:30|3337.1|3331.1|3337.4|3331.4|3337.4|3331.4|3337.1|3331.1|2
1656486340000|2022-06-29 07:05:40|3337.1|3331.1|3337.4|3331.4|3337.4|3331.4|3336.9|3330.9|4
1656486350000|2022-06-29 07:05:50|3337.6|3331.6|3338.1|3332.1|3338.1|3332.1|3337.6|3331.6|2
1656486360000|2022-06-29 07:06:00|3339.1|3333.1|3338.9|3332.9|3339.1|3333.1|3338.4|3332.4|4
1656486380000|2022-06-29 07:06:20|3339.6|3333.6|3341.4|3335.4|3341.4|3335.4|3339.6|3333.6|3
1656486390000|2022-06-29 07:06:30|3341.6|3335.6|3342.9|3336.9|3342.9|3336.9|3341.6|3335.6|3
1656486400000|2022-06-29 07:06:40|3342.6|3336.6|3341.6|3335.6|3342.6|3336.6|3341.6|3335.6|2
1656486410000|2022-06-29 07:06:50|3341.4|3335.4|3341.9|3335.9|3342.1|3336.1|3341.4|3335.4|5
1656486420000|2022-06-29 07:07:00|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1656486430000|2022-06-29 07:07:10|3341.1|3335.1|3340.1|3334.1|3341.1|3335.1|3340.1|3334.1|4
1656486440000|2022-06-29 07:07:20|3338.9|3332.9|3336.6|3330.6|3338.9|3332.9|3336.6|3330.6|4
1656486450000|2022-06-29 07:07:30|3336.4|3330.4|3334.1|3328.1|3336.4|3330.4|3333.1|3327.1|7
1656486490000|2022-06-29 07:08:10|3334.9|3328.9|3334.1|3328.1|3334.9|3328.9|3334.1|3328.1|2
1656486500000|2022-06-29 07:08:20|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|1
1656486540000|2022-06-29 07:09:00|3333.9|3327.9|3335.6|3329.6|3335.6|3329.6|3333.9|3327.9|5
1656486570000|2022-06-29 07:09:30|3335.9|3329.9|3336.9|3330.9|3337.1|3331.1|3335.9|3329.9|4
1656486580000|2022-06-29 07:09:40|3337.1|3331.1|3336.6|3330.6|3337.1|3331.1|3336.6|3330.6|3
1656486590000|2022-06-29 07:09:50|3338.1|3332.1|3337.1|3331.1|3338.1|3332.1|3337.1|3331.1|2
1656486600000|2022-06-29 07:10:00|3336.9|3330.9|3337.1|3331.1|3337.1|3331.1|3336.9|3330.9|2
1656486610000|2022-06-29 07:10:10|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|1
1656486620000|2022-06-29 07:10:20|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|1
1656486630000|2022-06-29 07:10:30|3337.4|3331.4|3338.6|3332.6|3338.6|3332.6|3337.4|3331.4|2
1656486640000|2022-06-29 07:10:40|3338.4|3332.4|3336.9|3330.9|3338.4|3332.4|3336.9|3330.9|4
1656486650000|2022-06-29 07:10:50|3336.4|3330.4|3336.9|3330.9|3336.9|3330.9|3336.4|3330.4|3
1656486660000|2022-06-29 07:11:00|3336.6|3330.6|3335.9|3329.9|3336.6|3330.6|3335.9|3329.9|3
1656486670000|2022-06-29 07:11:10|3336.1|3330.1|3335.4|3329.4|3336.1|3330.1|3335.1|3329.1|5
1656486680000|2022-06-29 07:11:20|3335.1|3329.1|3332.6|3326.6|3335.4|3329.4|3332.6|3326.6|5
1656486690000|2022-06-29 07:11:30|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|1
1656486710000|2022-06-29 07:11:50|3333.6|3327.6|3334.6|3328.6|3334.9|3328.9|3333.6|3327.6|3
1656486720000|2022-06-29 07:12:00|3334.4|3328.4|3332.6|3326.6|3334.4|3328.4|3332.6|3326.6|9
1656486730000|2022-06-29 07:12:10|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656486740000|2022-06-29 07:12:20|3330.9|3324.9|3329.4|3323.4|3330.9|3324.9|3329.1|3323.1|5
1656486750000|2022-06-29 07:12:30|3327.6|3321.6|3325.9|3319.9|3327.6|3321.6|3325.9|3319.9|4
1656486760000|2022-06-29 07:12:40|3325.6|3319.6|3326.4|3320.4|3326.6|3320.6|3325.6|3319.6|4
1656486770000|2022-06-29 07:12:50|3326.1|3320.1|3326.1|3320.1|3326.1|3320.1|3326.1|3320.1|1
1656486780000|2022-06-29 07:13:00|3326.4|3320.4|3326.6|3320.6|3326.6|3320.6|3326.4|3320.4|2
1656486790000|2022-06-29 07:13:10|3326.9|3320.9|3325.9|3319.9|3326.9|3320.9|3325.9|3319.9|4
1656486820000|2022-06-29 07:13:40|3326.1|3320.1|3327.4|3321.4|3328.1|3322.1|3326.1|3320.1|6
1656486830000|2022-06-29 07:13:50|3327.6|3321.6|3329.9|3323.9|3329.9|3323.9|3327.6|3321.6|4
1656486840000|2022-06-29 07:14:00|3329.1|3323.1|3328.9|3322.9|3329.1|3323.1|3328.9|3322.9|2
1656486850000|2022-06-29 07:14:10|3329.1|3323.1|3328.9|3322.9|3329.1|3323.1|3328.9|3322.9|2
1656486860000|2022-06-29 07:14:20|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|3328.6|3322.6|1
1656486870000|2022-06-29 07:14:30|3328.1|3322.1|3325.6|3319.6|3328.1|3322.1|3325.6|3319.6|7
1656486900000|2022-06-29 07:15:00|3325.9|3319.9|3326.1|3320.1|3326.1|3320.1|3325.9|3319.9|4
1656486910000|2022-06-29 07:15:10|3326.6|3320.6|3327.4|3321.4|3327.4|3321.4|3326.6|3320.6|4
1656486920000|2022-06-29 07:15:20|3327.6|3321.6|3329.1|3323.1|3329.1|3323.1|3327.6|3321.6|3
1656486930000|2022-06-29 07:15:30|3329.4|3323.4|3332.1|3326.1|3332.6|3326.6|3329.4|3323.4|11
1656486940000|2022-06-29 07:15:40|3331.9|3325.9|3329.9|3323.9|3331.9|3325.9|3329.9|3323.9|4
1656486950000|2022-06-29 07:15:50|3330.1|3324.1|3328.9|3322.9|3330.4|3324.4|3328.9|3322.9|6
1656486960000|2022-06-29 07:16:00|3329.9|3323.9|3332.4|3326.4|3332.4|3326.4|3329.1|3323.1|12
1656486970000|2022-06-29 07:16:10|3332.6|3326.6|3334.4|3328.4|3335.4|3329.4|3332.6|3326.6|7
1656486980000|2022-06-29 07:16:20|3334.1|3328.1|3334.4|3328.4|3334.4|3328.4|3334.1|3328.1|6
1656486990000|2022-06-29 07:16:30|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|1
1656487000000|2022-06-29 07:16:40|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|3334.1|3328.1|5
1656487010000|2022-06-29 07:16:50|3334.6|3328.6|3333.6|3327.6|3334.6|3328.6|3333.4|3327.4|5
1656487030000|2022-06-29 07:17:10|3333.9|3327.9|3334.6|3328.6|3334.6|3328.6|3333.9|3327.9|2
1656487040000|2022-06-29 07:17:20|3334.4|3328.4|3333.9|3327.9|3334.6|3328.6|3333.9|3327.9|3
1656487050000|2022-06-29 07:17:30|3333.6|3327.6|3334.1|3328.1|3334.4|3328.4|3333.6|3327.6|3
1656487060000|2022-06-29 07:17:40|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.9|3327.9|4
1656487070000|2022-06-29 07:17:50|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|1
1656487080000|2022-06-29 07:18:00|3333.6|3327.6|3330.9|3324.9|3333.6|3327.6|3330.9|3324.9|7
1656487090000|2022-06-29 07:18:10|3331.1|3325.1|3330.4|3324.4|3331.1|3325.1|3330.4|3324.4|4
1656487100000|2022-06-29 07:18:20|3330.6|3324.6|3330.6|3324.6|3330.6|3324.6|3330.6|3324.6|1
1656487110000|2022-06-29 07:18:30|3330.4|3324.4|3331.1|3325.1|3331.1|3325.1|3330.4|3324.4|3
1656487120000|2022-06-29 07:18:40|3330.9|3324.9|3328.6|3322.6|3330.9|3324.9|3328.6|3322.6|6
1656487130000|2022-06-29 07:18:50|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|3327.9|3321.9|1
1656487140000|2022-06-29 07:19:00|3328.1|3322.1|3329.6|3323.6|3330.4|3324.4|3328.1|3322.1|6
1656487150000|2022-06-29 07:19:10|3329.4|3323.4|3328.1|3322.1|3329.6|3323.6|3328.1|3322.1|6
1656487170000|2022-06-29 07:19:30|3328.6|3322.6|3328.4|3322.4|3328.6|3322.6|3328.4|3322.4|2
1656487190000|2022-06-29 07:19:50|3328.6|3322.6|3330.4|3324.4|3330.4|3324.4|3328.6|3322.6|3
1656487200000|2022-06-29 07:20:00|3330.1|3324.1|3329.4|3323.4|3330.1|3324.1|3329.4|3323.4|5
1656487210000|2022-06-29 07:20:10|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|1
1656487220000|2022-06-29 07:20:20|3329.9|3323.9|3331.1|3325.1|3331.1|3325.1|3329.9|3323.9|6
1656487230000|2022-06-29 07:20:30|3332.1|3326.1|3331.4|3325.4|3332.9|3326.9|3331.4|3325.4|6
1656487240000|2022-06-29 07:20:40|3331.6|3325.6|3332.4|3326.4|3332.6|3326.6|3331.6|3325.6|6
1656487250000|2022-06-29 07:20:50|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|1
1656487260000|2022-06-29 07:21:00|3332.4|3326.4|3333.6|3327.6|3333.9|3327.9|3332.4|3326.4|5
1656487270000|2022-06-29 07:21:10|3334.1|3328.1|3333.6|3327.6|3334.1|3328.1|3333.6|3327.6|5
1656487280000|2022-06-29 07:21:20|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.9|3327.9|2
1656487290000|2022-06-29 07:21:30|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.9|3327.9|2
1656487300000|2022-06-29 07:21:40|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.9|3327.9|2
1656487310000|2022-06-29 07:21:50|3334.4|3328.4|3334.9|3328.9|3334.9|3328.9|3334.4|3328.4|3
1656487320000|2022-06-29 07:22:00|3335.1|3329.1|3335.4|3329.4|3335.4|3329.4|3334.4|3328.4|5
1656487340000|2022-06-29 07:22:20|3335.9|3329.9|3335.9|3329.9|3335.9|3329.9|3335.6|3329.6|3
1656487360000|2022-06-29 07:22:40|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|3335.6|3329.6|1
1656487370000|2022-06-29 07:22:50|3335.4|3329.4|3334.4|3328.4|3335.4|3329.4|3334.1|3328.1|4
1656487380000|2022-06-29 07:23:00|3334.1|3328.1|3333.9|3327.9|3334.1|3328.1|3333.4|3327.4|6
1656487390000|2022-06-29 07:23:10|3333.6|3327.6|3333.6|3327.6|3333.9|3327.9|3333.4|3327.4|5
1656487400000|2022-06-29 07:23:20|3333.9|3327.9|3335.1|3329.1|3335.1|3329.1|3333.9|3327.9|5
1656487420000|2022-06-29 07:23:40|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|1
1656487440000|2022-06-29 07:24:00|3335.6|3329.6|3336.1|3330.1|3336.1|3330.1|3335.6|3329.6|2
1656487450000|2022-06-29 07:24:10|3336.4|3330.4|3341.4|3335.4|3341.5|3335.5|3336.4|3330.4|7
1656487460000|2022-06-29 07:24:20|3341.1|3335.1|3341.6|3335.6|3341.6|3335.6|3341.1|3335.1|2
1656487480000|2022-06-29 07:24:40|3341.9|3335.9|3341.4|3335.4|3341.9|3335.9|3341.4|3335.4|3
1656487500000|2022-06-29 07:25:00|3341.1|3335.1|3337.9|3331.9|3341.1|3335.1|3337.9|3331.9|3
1656487510000|2022-06-29 07:25:10|3338.9|3332.9|3337.9|3331.9|3338.9|3332.9|3337.9|3331.9|3
1656487520000|2022-06-29 07:25:20|3337.6|3331.6|3338.1|3332.1|3338.1|3332.1|3337.6|3331.6|3
1656487530000|2022-06-29 07:25:30|3337.9|3331.9|3337.4|3331.4|3337.9|3331.9|3337.4|3331.4|3
1656487560000|2022-06-29 07:26:00|3337.9|3331.9|3341.1|3335.1|3341.4|3335.4|3337.9|3331.9|7
1656487570000|2022-06-29 07:26:10|3340.9|3334.9|3341.4|3335.4|3341.4|3335.4|3340.4|3334.4|5
1656487580000|2022-06-29 07:26:20|3341.1|3335.1|3340.9|3334.9|3341.1|3335.1|3340.9|3334.9|2
1656487590000|2022-06-29 07:26:30|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656487610000|2022-06-29 07:26:50|3340.4|3334.4|3337.6|3331.6|3340.4|3334.4|3337.6|3331.6|5
1656487640000|2022-06-29 07:27:20|3337.4|3331.4|3335.6|3329.6|3337.4|3331.4|3335.6|3329.6|2
1656487650000|2022-06-29 07:27:30|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|1
1656487660000|2022-06-29 07:27:40|3335.1|3329.1|3335.4|3329.4|3335.4|3329.4|3335.1|3329.1|2
1656487670000|2022-06-29 07:27:50|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656487680000|2022-06-29 07:28:00|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3332.6|3326.6|4
1656487690000|2022-06-29 07:28:10|3334.6|3328.6|3335.1|3329.1|3335.1|3329.1|3334.6|3328.6|2
1656487700000|2022-06-29 07:28:20|3335.4|3329.4|3337.6|3331.6|3337.6|3331.6|3335.4|3329.4|8
1656487720000|2022-06-29 07:28:40|3337.4|3331.4|3336.6|3330.6|3337.4|3331.4|3336.6|3330.6|6
1656487730000|2022-06-29 07:28:50|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|3336.4|3330.4|1
1656487740000|2022-06-29 07:29:00|3335.4|3329.4|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|4
1656487750000|2022-06-29 07:29:10|3336.1|3330.1|3335.4|3329.4|3336.4|3330.4|3335.4|3329.4|4
1656487760000|2022-06-29 07:29:20|3334.9|3328.9|3333.4|3327.4|3334.9|3328.9|3333.1|3327.1|3
1656487770000|2022-06-29 07:29:30|3333.9|3327.9|3333.1|3327.1|3333.9|3327.9|3333.1|3327.1|4
1656487780000|2022-06-29 07:29:40|3332.9|3326.9|3333.1|3327.1|3333.1|3327.1|3332.4|3326.4|4
1656487790000|2022-06-29 07:29:50|3333.4|3327.4|3334.4|3328.4|3334.4|3328.4|3333.4|3327.4|3
1656487800000|2022-06-29 07:30:00|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656487810000|2022-06-29 07:30:10|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656487820000|2022-06-29 07:30:20|3334.6|3328.6|3334.4|3328.4|3334.6|3328.6|3334.4|3328.4|2
1656487830000|2022-06-29 07:30:30|3334.6|3328.6|3330.1|3324.1|3334.9|3328.9|3330.1|3324.1|4
1656487840000|2022-06-29 07:30:40|3329.9|3323.9|3328.1|3322.1|3329.9|3323.9|3328.1|3322.1|2
1656487850000|2022-06-29 07:30:50|3327.4|3321.4|3328.4|3322.4|3328.4|3322.4|3327.1|3321.1|4
1656487860000|2022-06-29 07:31:00|3328.1|3322.1|3328.4|3322.4|3328.4|3322.4|3328.1|3322.1|2
1656487870000|2022-06-29 07:31:10|3327.9|3321.9|3327.9|3321.9|3328.6|3322.6|3327.4|3321.4|9
1656487880000|2022-06-29 07:31:20|3327.6|3321.6|3329.4|3323.4|3329.4|3323.4|3327.4|3321.4|3
1656487890000|2022-06-29 07:31:30|3329.6|3323.6|3329.6|3323.6|3329.9|3323.9|3329.4|3323.4|5
1656487900000|2022-06-29 07:31:40|3329.4|3323.4|3329.4|3323.4|3329.4|3323.4|3328.6|3322.6|4
1656487910000|2022-06-29 07:31:50|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|3329.6|3323.6|1
1656487930000|2022-06-29 07:32:10|3329.4|3323.4|3329.4|3323.4|3329.4|3323.4|3329.1|3323.1|3
1656487950000|2022-06-29 07:32:30|3329.6|3323.6|3330.4|3324.4|3330.4|3324.4|3329.6|3323.6|3
1656487970000|2022-06-29 07:32:50|3330.1|3324.1|3327.1|3321.1|3330.1|3324.1|3326.9|3320.9|9
1656487980000|2022-06-29 07:33:00|3327.4|3321.4|3326.9|3320.9|3327.4|3321.4|3326.9|3320.9|3
1656487990000|2022-06-29 07:33:10|3327.1|3321.1|3327.4|3321.4|3327.4|3321.4|3327.1|3321.1|2
1656488000000|2022-06-29 07:33:20|3327.1|3321.1|3327.4|3321.4|3327.4|3321.4|3327.1|3321.1|4
1656488010000|2022-06-29 07:33:30|3327.6|3321.6|3326.6|3320.6|3327.6|3321.6|3326.6|3320.6|7
1656488020000|2022-06-29 07:33:40|3327.1|3321.1|3327.1|3321.1|3327.1|3321.1|3327.1|3321.1|1
1656488030000|2022-06-29 07:33:50|3326.9|3320.9|3326.9|3320.9|3326.9|3320.9|3326.9|3320.9|1
1656488040000|2022-06-29 07:34:00|3327.4|3321.4|3327.1|3321.1|3327.4|3321.4|3327.1|3321.1|2
1656488050000|2022-06-29 07:34:10|3326.9|3320.9|3326.9|3320.9|3326.9|3320.9|3326.9|3320.9|1
1656488070000|2022-06-29 07:34:30|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|1
1656488110000|2022-06-29 07:35:10|3327.1|3321.1|3326.9|3320.9|3327.1|3321.1|3326.9|3320.9|2
1656488140000|2022-06-29 07:35:40|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|3326.6|3320.6|1
1656488150000|2022-06-29 07:35:50|3326.1|3320.1|3325.9|3319.9|3326.1|3320.1|3325.1|3319.1|5
1656488160000|2022-06-29 07:36:00|3325.6|3319.6|3324.9|3318.9|3325.6|3319.6|3324.9|3318.9|2
1656488170000|2022-06-29 07:36:10|3325.1|3319.1|3325.1|3319.1|3325.1|3319.1|3325.1|3319.1|1
1656488180000|2022-06-29 07:36:20|3325.4|3319.4|3325.4|3319.4|3325.6|3319.6|3325.4|3319.4|3
1656488190000|2022-06-29 07:36:30|3325.6|3319.6|3326.4|3320.4|3326.9|3320.9|3325.6|3319.6|14
1656488200000|2022-06-29 07:36:40|3326.1|3320.1|3325.4|3319.4|3326.1|3320.1|3325.4|3319.4|4
1656488210000|2022-06-29 07:36:50|3325.6|3319.6|3325.9|3319.9|3325.9|3319.9|3325.6|3319.6|2
1656488220000|2022-06-29 07:37:00|3326.4|3320.4|3326.1|3320.1|3326.6|3320.6|3326.1|3320.1|4
1656488230000|2022-06-29 07:37:10|3325.9|3319.9|3325.9|3319.9|3326.9|3320.9|3325.4|3319.4|6
1656488240000|2022-06-29 07:37:20|3326.4|3320.4|3325.6|3319.6|3326.4|3320.4|3325.6|3319.6|3
1656488250000|2022-06-29 07:37:30|3325.4|3319.4|3325.4|3319.4|3325.4|3319.4|3325.4|3319.4|1
1656488260000|2022-06-29 07:37:40|3325.6|3319.6|3326.4|3320.4|3326.4|3320.4|3325.6|3319.6|2
1656488270000|2022-06-29 07:37:50|3326.9|3320.9|3326.4|3320.4|3326.9|3320.9|3326.4|3320.4|3
1656488280000|2022-06-29 07:38:00|3326.6|3320.6|3327.4|3321.4|3327.9|3321.9|3326.6|3320.6|4
1656488290000|2022-06-29 07:38:10|3328.6|3322.6|3327.9|3321.9|3328.6|3322.6|3327.9|3321.9|4
1656488320000|2022-06-29 07:38:40|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|3328.1|3322.1|1
1656488330000|2022-06-29 07:38:50|3328.6|3322.6|3329.9|3323.9|3329.9|3323.9|3328.6|3322.6|4
1656488340000|2022-06-29 07:39:00|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|1
1656488350000|2022-06-29 07:39:10|3330.9|3324.9|3329.6|3323.6|3330.9|3324.9|3329.6|3323.6|3
1656488360000|2022-06-29 07:39:20|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|3329.9|3323.9|1
1656488370000|2022-06-29 07:39:30|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|3330.1|3324.1|1
1656488380000|2022-06-29 07:39:40|3329.9|3323.9|3330.4|3324.4|3330.4|3324.4|3329.9|3323.9|3
1656488420000|2022-06-29 07:40:20|3330.1|3324.1|3328.9|3322.9|3330.1|3324.1|3328.9|3322.9|4
1656488430000|2022-06-29 07:40:30|3329.1|3323.1|3329.1|3323.1|3329.1|3323.1|3329.1|3323.1|1
1656488440000|2022-06-29 07:40:40|3329.4|3323.4|3329.4|3323.4|3329.4|3323.4|3329.4|3323.4|1
1656488450000|2022-06-29 07:40:50|3329.6|3323.6|3330.4|3324.4|3330.4|3324.4|3329.6|3323.6|3
1656488460000|2022-06-29 07:41:00|3330.6|3324.6|3330.6|3324.6|3330.6|3324.6|3330.6|3324.6|1
1656488470000|2022-06-29 07:41:10|3330.1|3324.1|3327.9|3321.9|3330.1|3324.1|3327.9|3321.9|8
1656488490000|2022-06-29 07:41:30|3328.1|3322.1|3329.6|3323.6|3329.6|3323.6|3328.1|3322.1|2
1656488520000|2022-06-29 07:42:00|3329.9|3323.9|3330.1|3324.1|3330.1|3324.1|3329.9|3323.9|2
1656488530000|2022-06-29 07:42:10|3331.6|3325.6|3332.4|3326.4|3332.4|3326.4|3331.6|3325.6|2
1656488540000|2022-06-29 07:42:20|3332.6|3326.6|3333.1|3327.1|3333.1|3327.1|3332.6|3326.6|2
1656488550000|2022-06-29 07:42:30|3333.4|3327.4|3333.1|3327.1|3333.6|3327.6|3333.1|3327.1|3
1656488590000|2022-06-29 07:43:10|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3332.9|3326.9|6
1656488600000|2022-06-29 07:43:20|3333.9|3327.9|3334.4|3328.4|3334.4|3328.4|3333.9|3327.9|3
1656488610000|2022-06-29 07:43:30|3335.9|3329.9|3334.1|3328.1|3336.4|3330.4|3334.1|3328.1|4
1656488620000|2022-06-29 07:43:40|3333.9|3327.9|3332.6|3326.6|3333.9|3327.9|3332.6|3326.6|4
1656488630000|2022-06-29 07:43:50|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|1
1656488640000|2022-06-29 07:44:00|3333.1|3327.1|3334.4|3328.4|3334.4|3328.4|3333.1|3327.1|3
1656488650000|2022-06-29 07:44:10|3333.9|3327.9|3333.6|3327.6|3333.9|3327.9|3333.6|3327.6|2
1656488660000|2022-06-29 07:44:20|3333.4|3327.4|3333.1|3327.1|3333.4|3327.4|3333.1|3327.1|2
1656488700000|2022-06-29 07:45:00|3333.4|3327.4|3332.9|3326.9|3333.6|3327.6|3332.6|3326.6|7
1656488710000|2022-06-29 07:45:10|3333.4|3327.4|3334.4|3328.4|3334.4|3328.4|3333.4|3327.4|4
1656488720000|2022-06-29 07:45:20|3334.1|3328.1|3333.6|3327.6|3334.1|3328.1|3333.6|3327.6|8
1656488730000|2022-06-29 07:45:30|3333.4|3327.4|3335.9|3329.9|3336|3330|3333.1|3327.1|9
1656488740000|2022-06-29 07:45:40|3336.1|3330.1|3337.1|3331.1|3337.8|3331.8|3336.1|3330.1|5
1656488750000|2022-06-29 07:45:50|3337.6|3331.6|3338.4|3332.4|3338.6|3332.6|3337.6|3331.6|9
1656488760000|2022-06-29 07:46:00|3338.1|3332.1|3338.4|3332.4|3338.4|3332.4|3337.9|3331.9|3
1656488810000|2022-06-29 07:46:50|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|3338.6|3332.6|1
1656488840000|2022-06-29 07:47:20|3338.1|3332.1|3336.4|3330.4|3338.1|3332.1|3336.4|3330.4|2
1656488850000|2022-06-29 07:47:30|3336.1|3330.1|3335.6|3329.6|3336.1|3330.1|3335.6|3329.6|2
1656488860000|2022-06-29 07:47:40|3335.9|3329.9|3336.1|3330.1|3336.1|3330.1|3335.9|3329.9|2
1656488870000|2022-06-29 07:47:50|3336.6|3330.6|3336.4|3330.4|3336.6|3330.6|3336.4|3330.4|2
1656488880000|2022-06-29 07:48:00|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|3336.6|3330.6|1
1656488890000|2022-06-29 07:48:10|3336.4|3330.4|3335.6|3329.6|3336.4|3330.4|3335.6|3329.6|3
1656488900000|2022-06-29 07:48:20|3335.9|3329.9|3336.6|3330.6|3336.6|3330.6|3335.9|3329.9|3
1656488920000|2022-06-29 07:48:40|3336.4|3330.4|3333.6|3327.6|3336.4|3330.4|3333.6|3327.6|3
1656488940000|2022-06-29 07:49:00|3333.4|3327.4|3333.4|3327.4|3333.4|3327.4|3333.4|3327.4|1
1656488960000|2022-06-29 07:49:20|3333.1|3327.1|3333.9|3327.9|3333.9|3327.9|3333.1|3327.1|5
1656488970000|2022-06-29 07:49:30|3333.1|3327.1|3333.1|3327.1|3333.1|3327.1|3333.1|3327.1|1
1656488980000|2022-06-29 07:49:40|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.9|3327.9|2
1656489000000|2022-06-29 07:50:00|3334|3328|3334.9|3328.9|3334.9|3328.9|3333.4|3327.4|5
1656489010000|2022-06-29 07:50:10|3334.6|3328.6|3333.9|3327.9|3334.6|3328.6|3333.9|3327.9|4
1656489020000|2022-06-29 07:50:20|3333.4|3327.4|3333.4|3327.4|3333.4|3327.4|3333.4|3327.4|1
1656489030000|2022-06-29 07:50:30|3333.6|3327.6|3332.1|3326.1|3334.1|3328.1|3332.1|3326.1|5
1656489040000|2022-06-29 07:50:40|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|3331.9|3325.9|1
1656489060000|2022-06-29 07:51:00|3331.6|3325.6|3331.6|3325.6|3331.6|3325.6|3331.6|3325.6|1
1656489100000|2022-06-29 07:51:40|3331.9|3325.9|3334.6|3328.6|3334.6|3328.6|3331.9|3325.9|2
1656489120000|2022-06-29 07:52:00|3334.4|3328.4|3334.1|3328.1|3334.4|3328.4|3334.1|3328.1|2
1656489140000|2022-06-29 07:52:20|3333.9|3327.9|3334.1|3328.1|3334.1|3328.1|3333.9|3327.9|2
1656489160000|2022-06-29 07:52:40|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|3334.4|3328.4|1
1656489170000|2022-06-29 07:52:50|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656489180000|2022-06-29 07:53:00|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656489190000|2022-06-29 07:53:10|3334.6|3328.6|3332.6|3326.6|3334.6|3328.6|3332.6|3326.6|6
1656489200000|2022-06-29 07:53:20|3332.9|3326.9|3332.4|3326.4|3332.9|3326.9|3332.4|3326.4|2
1656489220000|2022-06-29 07:53:40|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|1
1656489230000|2022-06-29 07:53:50|3331.9|3325.9|3332.1|3326.1|3332.1|3326.1|3331.9|3325.9|2
1656489240000|2022-06-29 07:54:00|3332.4|3326.4|3332.6|3326.6|3332.6|3326.6|3332.4|3326.4|2
1656489280000|2022-06-29 07:54:40|3333.1|3327.1|3332.6|3326.6|3333.1|3327.1|3332.6|3326.6|2
1656489290000|2022-06-29 07:54:50|3332.9|3326.9|3333.9|3327.9|3333.9|3327.9|3332.9|3326.9|2
1656489300000|2022-06-29 07:55:00|3334.1|3328.1|3334.4|3328.4|3335.1|3329.1|3334.1|3328.1|5
1656489310000|2022-06-29 07:55:10|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|1
1656489330000|2022-06-29 07:55:30|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|1
1656489340000|2022-06-29 07:55:40|3334.1|3328.1|3334.4|3328.4|3334.4|3328.4|3334.1|3328.1|2
1656489360000|2022-06-29 07:56:00|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|3334.6|3328.6|1
1656489370000|2022-06-29 07:56:10|3334.4|3328.4|3334.1|3328.1|3334.4|3328.4|3334.1|3328.1|2
1656489390000|2022-06-29 07:56:30|3334.4|3328.4|3334.6|3328.6|3334.6|3328.6|3334.4|3328.4|2
1656489400000|2022-06-29 07:56:40|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|3334.9|3328.9|1
1656489420000|2022-06-29 07:57:00|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|3335.1|3329.1|1
1656489430000|2022-06-29 07:57:10|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|3335.4|3329.4|1
1656489450000|2022-06-29 07:57:30|3335.6|3329.6|3335.9|3329.9|3335.9|3329.9|3335.6|3329.6|2
1656489460000|2022-06-29 07:57:40|3336.1|3330.1|3336.1|3330.1|3336.6|3330.6|3336.1|3330.1|4
1656489470000|2022-06-29 07:57:50|3334.1|3328.1|3334.4|3328.4|3334.4|3328.4|3334.1|3328.1|2
1656489480000|2022-06-29 07:58:00|3334.6|3328.6|3333.9|3327.9|3334.6|3328.6|3333.9|3327.9|3
1656489490000|2022-06-29 07:58:10|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|1
1656489520000|2022-06-29 07:58:40|3333.9|3327.9|3331.6|3325.6|3333.9|3327.9|3331.6|3325.6|5
1656489530000|2022-06-29 07:58:50|3331.1|3325.1|3331.6|3325.6|3331.6|3325.6|3331.1|3325.1|3
1656489550000|2022-06-29 07:59:10|3331.9|3325.9|3332.4|3326.4|3333.4|3327.4|3331.9|3325.9|6
1656489610000|2022-06-29 08:00:10|3332.1|3326.1|3332.4|3326.4|3332.4|3326.4|3332.1|3326.1|2
1656489620000|2022-06-29 08:00:20|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|1
1656489630000|2022-06-29 08:00:30|3332.4|3326.4|3332.9|3326.9|3333.1|3327.1|3332.4|3326.4|5
1656489650000|2022-06-29 08:00:50|3332.6|3326.6|3332.1|3326.1|3332.6|3326.6|3332.1|3326.1|2
1656489660000|2022-06-29 08:01:00|3332.4|3326.4|3333.4|3327.4|3333.4|3327.4|3332.4|3326.4|2
1656489670000|2022-06-29 08:01:10|3333.1|3327.1|3332.6|3326.6|3333.1|3327.1|3332.6|3326.6|3
1656489690000|2022-06-29 08:01:30|3332.4|3326.4|3331.1|3325.1|3332.4|3326.4|3331.1|3325.1|2
1656489700000|2022-06-29 08:01:40|3330.4|3324.4|3327.9|3321.9|3330.4|3324.4|3327.9|3321.9|6
1656489710000|2022-06-29 08:01:50|3328.6|3322.6|3329.1|3323.1|3329.1|3323.1|3328.1|3322.1|8
1656489720000|2022-06-29 08:02:00|3328.9|3322.9|3328.6|3322.6|3328.9|3322.9|3328.6|3322.6|2
1656489730000|2022-06-29 08:02:10|3327.4|3321.4|3329.1|3323.1|3329.1|3323.1|3326.9|3320.9|11
1656489740000|2022-06-29 08:02:20|3329.4|3323.4|3329.1|3323.1|3329.4|3323.4|3329.1|3323.1|2
1656489750000|2022-06-29 08:02:30|3329.4|3323.4|3331.1|3325.1|3331.1|3325.1|3329.4|3323.4|2
1656489760000|2022-06-29 08:02:40|3331.4|3325.4|3332.1|3326.1|3332.1|3326.1|3331.1|3325.1|5
1656489770000|2022-06-29 08:02:50|3332.4|3326.4|3332.9|3326.9|3332.9|3326.9|3332.1|3326.1|4
1656489780000|2022-06-29 08:03:00|3333.1|3327.1|3333.1|3327.1|3333.1|3327.1|3333.1|3327.1|1
1656489800000|2022-06-29 08:03:20|3334.1|3328.1|3334.9|3328.9|3335.1|3329.1|3334.1|3328.1|3
1656489810000|2022-06-29 08:03:30|3335.1|3329.1|3337.1|3331.1|3337.1|3331.1|3335.1|3329.1|6
1656489820000|2022-06-29 08:03:40|3336.9|3330.9|3336.6|3330.6|3336.9|3330.9|3336.6|3330.6|2
1656489850000|2022-06-29 08:04:10|3336.9|3330.9|3337.1|3331.1|3337.1|3331.1|3336.9|3330.9|2
1656489890000|2022-06-29 08:04:50|3337.4|3331.4|3337.6|3331.6|3337.6|3331.6|3337.4|3331.4|2
1656489900000|2022-06-29 08:05:00|3338.1|3332.1|3338.4|3332.4|3338.6|3332.6|3338.1|3332.1|3
1656489910000|2022-06-29 08:05:10|3338.6|3332.6|3338.1|3332.1|3338.9|3332.9|3338.1|3332.1|12
1656489920000|2022-06-29 08:05:20|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656489940000|2022-06-29 08:05:40|3338.6|3332.6|3340.1|3334.1|3340.1|3334.1|3338.6|3332.6|4
1656489950000|2022-06-29 08:05:50|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656489960000|2022-06-29 08:06:00|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|2
1656489990000|2022-06-29 08:06:30|3341.1|3335.1|3341.4|3335.4|3341.4|3335.4|3341.1|3335.1|2
1656490000000|2022-06-29 08:06:40|3341.6|3335.6|3341.4|3335.4|3341.6|3335.6|3341.4|3335.4|2
1656490030000|2022-06-29 08:07:10|3341.6|3335.6|3341.9|3335.9|3341.9|3335.9|3341.6|3335.6|2
1656490060000|2022-06-29 08:07:40|3341.6|3335.6|3336.9|3330.9|3341.6|3335.6|3336.9|3330.9|9
1656490070000|2022-06-29 08:07:50|3336.6|3330.6|3337.4|3331.4|3337.4|3331.4|3336.6|3330.6|4
1656490080000|2022-06-29 08:08:00|3337.9|3331.9|3338.1|3332.1|3338.6|3332.6|3337.9|3331.9|3
1656490090000|2022-06-29 08:08:10|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|1
1656490100000|2022-06-29 08:08:20|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656490140000|2022-06-29 08:09:00|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|1
1656490160000|2022-06-29 08:09:20|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656490190000|2022-06-29 08:09:50|3338.4|3332.4|3338.9|3332.9|3338.9|3332.9|3338.4|3332.4|3
1656490200000|2022-06-29 08:10:00|3340.9|3334.9|3340.9|3334.9|3341.1|3335.1|3340.9|3334.9|7
1656490210000|2022-06-29 08:10:10|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656490220000|2022-06-29 08:10:20|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656490250000|2022-06-29 08:10:50|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656490260000|2022-06-29 08:11:00|3340.9|3334.9|3342.4|3336.4|3342.4|3336.4|3340.9|3334.9|5
1656490270000|2022-06-29 08:11:10|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656490280000|2022-06-29 08:11:20|3343.4|3337.4|3344.9|3338.9|3344.9|3338.9|3343.4|3337.4|4
1656490290000|2022-06-29 08:11:30|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656490310000|2022-06-29 08:11:50|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656490320000|2022-06-29 08:12:00|3346.1|3340.1|3347.9|3341.9|3347.9|3341.9|3346.1|3340.1|3
1656490330000|2022-06-29 08:12:10|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656490340000|2022-06-29 08:12:20|3347.9|3341.9|3347.6|3341.6|3347.9|3341.9|3347.6|3341.6|2
1656490360000|2022-06-29 08:12:40|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|1
1656490370000|2022-06-29 08:12:50|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656490380000|2022-06-29 08:13:00|3347.4|3341.4|3343.6|3337.6|3347.4|3341.4|3343.4|3337.4|4
1656490390000|2022-06-29 08:13:10|3343.9|3337.9|3345.6|3339.6|3345.6|3339.6|3343.9|3337.9|3
1656490420000|2022-06-29 08:13:40|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656490430000|2022-06-29 08:13:50|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656490450000|2022-06-29 08:14:10|3344.9|3338.9|3344.6|3338.6|3344.9|3338.9|3344.6|3338.6|2
1656490480000|2022-06-29 08:14:40|3346.1|3340.1|3347.9|3341.9|3348.4|3342.4|3346.1|3340.1|5
1656490490000|2022-06-29 08:14:50|3348.1|3342.1|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|3
1656490500000|2022-06-29 08:15:00|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656490510000|2022-06-29 08:15:10|3348.6|3342.6|3348.9|3342.9|3348.9|3342.9|3348.6|3342.6|2
1656490520000|2022-06-29 08:15:20|3349.1|3343.1|3350.9|3344.9|3350.9|3344.9|3349.1|3343.1|4
1656490530000|2022-06-29 08:15:30|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|1
1656490540000|2022-06-29 08:15:40|3350.9|3344.9|3350.4|3344.4|3350.9|3344.9|3347.4|3341.4|6
1656490550000|2022-06-29 08:15:50|3350.1|3344.1|3347.4|3341.4|3350.1|3344.1|3347.4|3341.4|5
1656490560000|2022-06-29 08:16:00|3347.1|3341.1|3347.1|3341.1|3347.6|3341.6|3346.6|3340.6|8
1656490570000|2022-06-29 08:16:10|3346.9|3340.9|3346.1|3340.1|3346.9|3340.9|3346.1|3340.1|6
1656490580000|2022-06-29 08:16:20|3345.9|3339.9|3346.1|3340.1|3346.1|3340.1|3345.9|3339.9|2
1656490600000|2022-06-29 08:16:40|3345.9|3339.9|3343.9|3337.9|3345.9|3339.9|3343.6|3337.6|7
1656490610000|2022-06-29 08:16:50|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656490630000|2022-06-29 08:17:10|3344.1|3338.1|3346.1|3340.1|3346.9|3340.9|3344.1|3338.1|6
1656490640000|2022-06-29 08:17:20|3345.9|3339.9|3346.6|3340.6|3346.6|3340.6|3345.9|3339.9|4
1656490660000|2022-06-29 08:17:40|3346.9|3340.9|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|6
1656490670000|2022-06-29 08:17:50|3346.4|3340.4|3346.4|3340.4|3346.6|3340.6|3346.4|3340.4|3
1656490680000|2022-06-29 08:18:00|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|1
1656490690000|2022-06-29 08:18:10|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656490710000|2022-06-29 08:18:30|3346.4|3340.4|3346.6|3340.6|3346.6|3340.6|3346.4|3340.4|2
1656490720000|2022-06-29 08:18:40|3346.4|3340.4|3346.6|3340.6|3346.6|3340.6|3346.4|3340.4|2
1656490730000|2022-06-29 08:18:50|3345.4|3339.4|3346.1|3340.1|3346.1|3340.1|3345.4|3339.4|4
1656490740000|2022-06-29 08:19:00|3346.4|3340.4|3347.1|3341.1|3347.1|3341.1|3346.4|3340.4|3
1656490750000|2022-06-29 08:19:10|3346.9|3340.9|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|4
1656490760000|2022-06-29 08:19:20|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.6|3340.6|3
1656490770000|2022-06-29 08:19:30|3346.6|3340.6|3346.9|3340.9|3347.1|3341.1|3346.6|3340.6|3
1656490780000|2022-06-29 08:19:40|3346.6|3340.6|3346.4|3340.4|3346.6|3340.6|3346.4|3340.4|2
1656490790000|2022-06-29 08:19:50|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656490800000|2022-06-29 08:20:00|3346.4|3340.4|3344.4|3338.4|3346.4|3340.4|3344.1|3338.1|3
1656490810000|2022-06-29 08:20:10|3343.9|3337.9|3343.6|3337.6|3344.4|3338.4|3343.6|3337.6|5
1656490820000|2022-06-29 08:20:20|3344.1|3338.1|3344.1|3338.1|3344.6|3338.6|3343.9|3337.9|7
1656490830000|2022-06-29 08:20:30|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656490850000|2022-06-29 08:20:50|3343.6|3337.6|3343.9|3337.9|3343.9|3337.9|3343.6|3337.6|4
1656490890000|2022-06-29 08:21:30|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|3343.6|3337.6|1
1656490900000|2022-06-29 08:21:40|3343.9|3337.9|3345.6|3339.6|3345.9|3339.9|3343.9|3337.9|3
1656490910000|2022-06-29 08:21:50|3345.9|3339.9|3346.4|3340.4|3346.4|3340.4|3345.9|3339.9|2
1656490920000|2022-06-29 08:22:00|3346.1|3340.1|3345.6|3339.6|3346.1|3340.1|3345.4|3339.4|4
1656490940000|2022-06-29 08:22:20|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656490950000|2022-06-29 08:22:30|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|3346.1|3340.1|1
1656490980000|2022-06-29 08:23:00|3345.9|3339.9|3344.1|3338.1|3345.9|3339.9|3344.1|3338.1|3
1656491000000|2022-06-29 08:23:20|3344.4|3338.4|3345.1|3339.1|3345.1|3339.1|3344.4|3338.4|2
1656491030000|2022-06-29 08:23:50|3345.4|3339.4|3345.6|3339.6|3345.6|3339.6|3345.4|3339.4|2
1656491080000|2022-06-29 08:24:40|3345.4|3339.4|3345.1|3339.1|3345.4|3339.4|3345.1|3339.1|2
1656491090000|2022-06-29 08:24:50|3344.9|3338.9|3343.4|3337.4|3344.9|3338.9|3343.1|3337.1|5
1656491100000|2022-06-29 08:25:00|3343.1|3337.1|3341.9|3335.9|3343.1|3337.1|3341.9|3335.9|4
1656491110000|2022-06-29 08:25:10|3342.1|3336.1|3342.9|3336.9|3342.9|3336.9|3342.1|3336.1|3
1656491140000|2022-06-29 08:25:40|3343.4|3337.4|3344.9|3338.9|3345.4|3339.4|3343.4|3337.4|7
1656491150000|2022-06-29 08:25:50|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3344.9|3338.9|5
1656491160000|2022-06-29 08:26:00|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656491170000|2022-06-29 08:26:10|3344.4|3338.4|3345.4|3339.4|3345.4|3339.4|3344.4|3338.4|3
1656491180000|2022-06-29 08:26:20|3345.1|3339.1|3344.6|3338.6|3345.1|3339.1|3344.6|3338.6|7
1656491190000|2022-06-29 08:26:30|3344.4|3338.4|3344.4|3338.4|3344.6|3338.6|3344.4|3338.4|5
1656491200000|2022-06-29 08:26:40|3343.9|3337.9|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|2
1656491230000|2022-06-29 08:27:10|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656491240000|2022-06-29 08:27:20|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656491250000|2022-06-29 08:27:30|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656491280000|2022-06-29 08:28:00|3344.4|3338.4|3345.1|3339.1|3345.1|3339.1|3344.4|3338.4|2
1656491290000|2022-06-29 08:28:10|3344.9|3338.9|3344.4|3338.4|3344.9|3338.9|3344.4|3338.4|2
1656491300000|2022-06-29 08:28:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656491310000|2022-06-29 08:28:30|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656491330000|2022-06-29 08:28:50|3344.1|3338.1|3342.9|3336.9|3344.1|3338.1|3342.6|3336.6|3
1656491340000|2022-06-29 08:29:00|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|1
1656491350000|2022-06-29 08:29:10|3342.1|3336.1|3342.4|3336.4|3342.4|3336.4|3342.1|3336.1|2
1656491360000|2022-06-29 08:29:20|3342.1|3336.1|3343.4|3337.4|3343.4|3337.4|3341.6|3335.6|7
1656491370000|2022-06-29 08:29:30|3343.1|3337.1|3344.1|3338.1|3344.1|3338.1|3343.1|3337.1|4
1656491380000|2022-06-29 08:29:40|3343.9|3337.9|3342.4|3336.4|3343.9|3337.9|3342.4|3336.4|4
1656491390000|2022-06-29 08:29:50|3342.1|3336.1|3342.9|3336.9|3342.9|3336.9|3342.1|3336.1|2
1656491400000|2022-06-29 08:30:00|3343.1|3337.1|3342.6|3336.6|3343.4|3337.4|3342.4|3336.4|9
1656491410000|2022-06-29 08:30:10|3342.9|3336.9|3342.9|3336.9|3343.4|3337.4|3342.9|3336.9|4
1656491420000|2022-06-29 08:30:20|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656491430000|2022-06-29 08:30:30|3342.4|3336.4|3342.9|3336.9|3343.6|3337.6|3342.4|3336.4|4
1656491440000|2022-06-29 08:30:40|3342.1|3336.1|3341.9|3335.9|3342.1|3336.1|3341.9|3335.9|2
1656491450000|2022-06-29 08:30:50|3342.1|3336.1|3343.1|3337.1|3343.1|3337.1|3342.1|3336.1|4
1656491460000|2022-06-29 08:31:00|3342.9|3336.9|3343.6|3337.6|3344.1|3338.1|3342.6|3336.6|8
1656491470000|2022-06-29 08:31:10|3344.1|3338.1|3344.4|3338.4|3344.6|3338.6|3343.9|3337.9|6
1656491480000|2022-06-29 08:31:20|3344.6|3338.6|3345.4|3339.4|3345.9|3339.9|3344.6|3338.6|5
1656491490000|2022-06-29 08:31:30|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656491500000|2022-06-29 08:31:40|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656491510000|2022-06-29 08:31:50|3344.6|3338.6|3344.1|3338.1|3344.6|3338.6|3344.1|3338.1|3
1656491520000|2022-06-29 08:32:00|3343.6|3337.6|3342.4|3336.4|3343.6|3337.6|3342.1|3336.1|7
1656491540000|2022-06-29 08:32:20|3342.9|3336.9|3343.6|3337.6|3343.6|3337.6|3342.9|3336.9|2
1656491550000|2022-06-29 08:32:30|3343.4|3337.4|3343.1|3337.1|3343.4|3337.4|3343.1|3337.1|2
1656491560000|2022-06-29 08:32:40|3343.4|3337.4|3343.4|3337.4|3343.4|3337.4|3343.4|3337.4|1
1656491570000|2022-06-29 08:32:50|3343.6|3337.6|3343.4|3337.4|3344.4|3338.4|3343.4|3337.4|6
1656491580000|2022-06-29 08:33:00|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|1
1656491600000|2022-06-29 08:33:20|3343.4|3337.4|3343.4|3337.4|3343.6|3337.6|3343.4|3337.4|3
1656491620000|2022-06-29 08:33:40|3343.6|3337.6|3343.9|3337.9|3344.4|3338.4|3343.6|3337.6|4
1656491630000|2022-06-29 08:33:50|3344.1|3338.1|3343.6|3337.6|3344.6|3338.6|3343.6|3337.6|4
1656491650000|2022-06-29 08:34:10|3343.4|3337.4|3343.1|3337.1|3343.4|3337.4|3343.1|3337.1|2
1656491660000|2022-06-29 08:34:20|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|1
1656491670000|2022-06-29 08:34:30|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656491680000|2022-06-29 08:34:40|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656491700000|2022-06-29 08:35:00|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|1
1656491720000|2022-06-29 08:35:20|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656491740000|2022-06-29 08:35:40|3342.1|3336.1|3343.9|3337.9|3344.4|3338.4|3342.1|3336.1|11
1656491750000|2022-06-29 08:35:50|3344.1|3338.1|3344.6|3338.6|3344.6|3338.6|3344.1|3338.1|2
1656491760000|2022-06-29 08:36:00|3344.4|3338.4|3344.9|3338.9|3344.9|3338.9|3343.9|3337.9|7
1656491770000|2022-06-29 08:36:10|3344.6|3338.6|3344.4|3338.4|3344.6|3338.6|3344.4|3338.4|2
1656491780000|2022-06-29 08:36:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656491800000|2022-06-29 08:36:40|3344.4|3338.4|3344.9|3338.9|3344.9|3338.9|3344.4|3338.4|3
1656491810000|2022-06-29 08:36:50|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656491820000|2022-06-29 08:37:00|3345.4|3339.4|3345.1|3339.1|3345.4|3339.4|3345.1|3339.1|2
1656491840000|2022-06-29 08:37:20|3345.9|3339.9|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|5
1656491850000|2022-06-29 08:37:30|3345.6|3339.6|3346.4|3340.4|3346.4|3340.4|3345.6|3339.6|4
1656491860000|2022-06-29 08:37:40|3346.6|3340.6|3347.1|3341.1|3347.9|3341.9|3346.6|3340.6|6
1656491870000|2022-06-29 08:37:50|3346.9|3340.9|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|2
1656491910000|2022-06-29 08:38:30|3346.4|3340.4|3346.1|3340.1|3346.4|3340.4|3345.4|3339.4|4
1656491920000|2022-06-29 08:38:40|3345.6|3339.6|3344.1|3338.1|3345.6|3339.6|3343.9|3337.9|6
1656491930000|2022-06-29 08:38:50|3343.6|3337.6|3346.6|3340.6|3346.6|3340.6|3343.6|3337.6|6
1656491990000|2022-06-29 08:39:50|3346.4|3340.4|3346.1|3340.1|3346.4|3340.4|3346.1|3340.1|2
1656492010000|2022-06-29 08:40:10|3345.6|3339.6|3345.4|3339.4|3345.6|3339.6|3345.4|3339.4|2
1656492020000|2022-06-29 08:40:20|3345.6|3339.6|3344.9|3338.9|3345.9|3339.9|3344.9|3338.9|5
1656492030000|2022-06-29 08:40:30|3345.1|3339.1|3345.1|3339.1|3345.6|3339.6|3345.1|3339.1|3
1656492050000|2022-06-29 08:40:50|3345.4|3339.4|3345.9|3339.9|3346.1|3340.1|3345.4|3339.4|4
1656492060000|2022-06-29 08:41:00|3346.4|3340.4|3346.1|3340.1|3346.6|3340.6|3346.1|3340.1|3
1656492070000|2022-06-29 08:41:10|3345.1|3339.1|3345.9|3339.9|3345.9|3339.9|3345.1|3339.1|4
1656492090000|2022-06-29 08:41:30|3345.6|3339.6|3344.4|3338.4|3345.6|3339.6|3344.4|3338.4|2
1656492100000|2022-06-29 08:41:40|3343.9|3337.9|3345.1|3339.1|3345.4|3339.4|3343.9|3337.9|3
1656492110000|2022-06-29 08:41:50|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656492120000|2022-06-29 08:42:00|3345.1|3339.1|3345.4|3339.4|3345.4|3339.4|3344.9|3338.9|4
1656492130000|2022-06-29 08:42:10|3345.1|3339.1|3345.4|3339.4|3345.4|3339.4|3345.1|3339.1|2
1656492140000|2022-06-29 08:42:20|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656492150000|2022-06-29 08:42:30|3344.9|3338.9|3345.9|3339.9|3345.9|3339.9|3344.9|3338.9|3
1656492170000|2022-06-29 08:42:50|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656492180000|2022-06-29 08:43:00|3345.4|3339.4|3345.4|3339.4|3345.9|3339.9|3345.1|3339.1|5
1656492190000|2022-06-29 08:43:10|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656492200000|2022-06-29 08:43:20|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656492230000|2022-06-29 08:43:50|3345.6|3339.6|3345.1|3339.1|3345.9|3339.9|3345.1|3339.1|3
1656492240000|2022-06-29 08:44:00|3345.6|3339.6|3346.4|3340.4|3346.4|3340.4|3345.6|3339.6|3
1656492270000|2022-06-29 08:44:30|3346.6|3340.6|3346.9|3340.9|3346.9|3340.9|3346.6|3340.6|2
1656492300000|2022-06-29 08:45:00|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656492310000|2022-06-29 08:45:10|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|1
1656492330000|2022-06-29 08:45:30|3346.6|3340.6|3347.9|3341.9|3348.1|3342.1|3346.6|3340.6|4
1656492340000|2022-06-29 08:45:40|3348.9|3342.9|3349.1|3343.1|3349.1|3343.1|3348.9|3342.9|2
1656492360000|2022-06-29 08:46:00|3348.9|3342.9|3350.4|3344.4|3350.4|3344.4|3348.9|3342.9|3
1656492370000|2022-06-29 08:46:10|3350.1|3344.1|3348.9|3342.9|3350.1|3344.1|3348.9|3342.9|2
1656492390000|2022-06-29 08:46:30|3349.1|3343.1|3349.4|3343.4|3349.4|3343.4|3349.1|3343.1|2
1656492400000|2022-06-29 08:46:40|3349.6|3343.6|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|3
1656492410000|2022-06-29 08:46:50|3348.5|3342.5|3348|3342|3348.5|3342.5|3348|3342|2
1656492420000|2022-06-29 08:47:00|3348.1|3342.1|3347.4|3341.4|3348.1|3342.1|3347.4|3341.4|2
1656492430000|2022-06-29 08:47:10|3347.1|3341.1|3347.4|3341.4|3347.4|3341.4|3347.1|3341.1|2
1656492470000|2022-06-29 08:47:50|3347.9|3341.9|3349.9|3343.9|3349.9|3343.9|3347.9|3341.9|4
1656492480000|2022-06-29 08:48:00|3349.6|3343.6|3350.6|3344.6|3351.6|3345.6|3349.6|3343.6|9
1656492490000|2022-06-29 08:48:10|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|1
1656492500000|2022-06-29 08:48:20|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|1
1656492530000|2022-06-29 08:48:50|3350.9|3344.9|3350.4|3344.4|3350.9|3344.9|3350.4|3344.4|2
1656492550000|2022-06-29 08:49:10|3350.9|3344.9|3351.9|3345.9|3351.9|3345.9|3350.9|3344.9|4
1656492560000|2022-06-29 08:49:20|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|1
1656492600000|2022-06-29 08:50:00|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|1
1656492630000|2022-06-29 08:50:30|3351.6|3345.6|3350.1|3344.1|3351.6|3345.6|3350.1|3344.1|6
1656492650000|2022-06-29 08:50:50|3349.9|3343.9|3349.1|3343.1|3350.1|3344.1|3349.1|3343.1|6
1656492660000|2022-06-29 08:51:00|3348.6|3342.6|3347.6|3341.6|3348.6|3342.6|3347.6|3341.6|4
1656492710000|2022-06-29 08:51:50|3347.4|3341.4|3345.9|3339.9|3347.9|3341.9|3345.9|3339.9|6
1656492720000|2022-06-29 08:52:00|3345.6|3339.6|3344.4|3338.4|3345.6|3339.6|3344.4|3338.4|4
1656492730000|2022-06-29 08:52:10|3344.9|3338.9|3345.1|3339.1|3345.1|3339.1|3344.4|3338.4|3
1656492740000|2022-06-29 08:52:20|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656492840000|2022-06-29 08:54:00|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656492870000|2022-06-29 08:54:30|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656492880000|2022-06-29 08:54:40|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656492890000|2022-06-29 08:54:50|3344.1|3338.1|3344.6|3338.6|3344.6|3338.6|3344.1|3338.1|2
1656492920000|2022-06-29 08:55:20|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656492930000|2022-06-29 08:55:30|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.4|3338.4|3
1656492940000|2022-06-29 08:55:40|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656492950000|2022-06-29 08:55:50|3344.6|3338.6|3344.9|3338.9|3344.9|3338.9|3344.6|3338.6|2
1656492960000|2022-06-29 08:56:00|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656492980000|2022-06-29 08:56:20|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656493000000|2022-06-29 08:56:40|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656493050000|2022-06-29 08:57:30|3344.9|3338.9|3344.4|3338.4|3346.9|3340.9|3344.4|3338.4|12
1656493060000|2022-06-29 08:57:40|3344.1|3338.1|3344.9|3338.9|3344.9|3338.9|3344.1|3338.1|2
1656493070000|2022-06-29 08:57:50|3345.1|3339.1|3345.9|3339.9|3345.9|3339.9|3345.1|3339.1|2
1656493080000|2022-06-29 08:58:00|3345.6|3339.6|3344.6|3338.6|3345.6|3339.6|3344.6|3338.6|5
1656493100000|2022-06-29 08:58:20|3344.9|3338.9|3345.1|3339.1|3345.1|3339.1|3344.9|3338.9|2
1656493140000|2022-06-29 08:59:00|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656493150000|2022-06-29 08:59:10|3345.1|3339.1|3345.4|3339.4|3345.4|3339.4|3345.1|3339.1|2
1656493170000|2022-06-29 08:59:30|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|2
1656493200000|2022-06-29 09:00:00|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656493230000|2022-06-29 09:00:30|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656493260000|2022-06-29 09:01:00|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|8
1656493280000|2022-06-29 09:01:20|3344.6|3338.6|3344.4|3338.4|3344.6|3338.6|3344.1|3338.1|4
1656493290000|2022-06-29 09:01:30|3344.1|3338.1|3343.9|3337.9|3344.1|3338.1|3343.9|3337.9|2
1656493300000|2022-06-29 09:01:40|3344.9|3338.9|3344.6|3338.6|3344.9|3338.9|3344.6|3338.6|2
1656493310000|2022-06-29 09:01:50|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656493340000|2022-06-29 09:02:20|3346.6|3340.6|3346.4|3340.4|3347.1|3341.1|3346.4|3340.4|7
1656493350000|2022-06-29 09:02:30|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656493370000|2022-06-29 09:02:50|3346.4|3340.4|3345.4|3339.4|3346.4|3340.4|3345.1|3339.1|6
1656493380000|2022-06-29 09:03:00|3345.1|3339.1|3345.9|3339.9|3345.9|3339.9|3344.9|3338.9|5
1656493390000|2022-06-29 09:03:10|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656493400000|2022-06-29 09:03:20|3345.9|3339.9|3346.1|3340.1|3346.1|3340.1|3345.9|3339.9|2
1656493410000|2022-06-29 09:03:30|3345.9|3339.9|3346.4|3340.4|3346.4|3340.4|3345.9|3339.9|3
1656493430000|2022-06-29 09:03:50|3346.9|3340.9|3347.1|3341.1|3347.1|3341.1|3346.9|3340.9|2
1656493460000|2022-06-29 09:04:20|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656493470000|2022-06-29 09:04:30|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656493490000|2022-06-29 09:04:50|3347.4|3341.4|3349.9|3343.9|3349.9|3343.9|3347.4|3341.4|4
1656493500000|2022-06-29 09:05:00|3350.4|3344.4|3350.9|3344.9|3351.6|3345.6|3350.4|3344.4|4
1656493510000|2022-06-29 09:05:10|3350.6|3344.6|3349.1|3343.1|3350.6|3344.6|3349.1|3343.1|3
1656493520000|2022-06-29 09:05:20|3349.4|3343.4|3349.6|3343.6|3349.6|3343.6|3349.4|3343.4|2
1656493540000|2022-06-29 09:05:40|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.6|3343.6|3
1656493550000|2022-06-29 09:05:50|3350.1|3344.1|3349.9|3343.9|3350.1|3344.1|3349.9|3343.9|2
1656493560000|2022-06-29 09:06:00|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|1
1656493570000|2022-06-29 09:06:10|3349.6|3343.6|3349.9|3343.9|3350.4|3344.4|3349.6|3343.6|4
1656493580000|2022-06-29 09:06:20|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|1
1656493590000|2022-06-29 09:06:30|3350.9|3344.9|3352.1|3346.1|3352.1|3346.1|3350.9|3344.9|2
1656493620000|2022-06-29 09:07:00|3351.9|3345.9|3351.6|3345.6|3351.9|3345.9|3351.6|3345.6|2
1656493630000|2022-06-29 09:07:10|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|1
1656493670000|2022-06-29 09:07:50|3352.1|3346.1|3351.1|3345.1|3352.6|3346.6|3351.1|3345.1|6
1656493690000|2022-06-29 09:08:10|3350.9|3344.9|3349.9|3343.9|3350.9|3344.9|3349.9|3343.9|4
1656493700000|2022-06-29 09:08:20|3349.6|3343.6|3349.4|3343.4|3349.9|3343.9|3349.4|3343.4|6
1656493710000|2022-06-29 09:08:30|3349.1|3343.1|3348.9|3342.9|3349.1|3343.1|3348.9|3342.9|2
1656493720000|2022-06-29 09:08:40|3348.6|3342.6|3348.4|3342.4|3348.6|3342.6|3348.4|3342.4|2
1656493730000|2022-06-29 09:08:50|3348.6|3342.6|3350.1|3344.1|3350.1|3344.1|3348.6|3342.6|2
1656493740000|2022-06-29 09:09:00|3349.9|3343.9|3349.4|3343.4|3349.9|3343.9|3349.4|3343.4|3
1656493750000|2022-06-29 09:09:10|3349.6|3343.6|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|3
1656493760000|2022-06-29 09:09:20|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656493780000|2022-06-29 09:09:40|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|2
1656493790000|2022-06-29 09:09:50|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656493800000|2022-06-29 09:10:00|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|1
1656493810000|2022-06-29 09:10:10|3348.6|3342.6|3348.1|3342.1|3348.6|3342.6|3348.1|3342.1|3
1656493820000|2022-06-29 09:10:20|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656493830000|2022-06-29 09:10:30|3346.9|3340.9|3345.9|3339.9|3346.9|3340.9|3345.9|3339.9|4
1656493870000|2022-06-29 09:11:10|3346.1|3340.1|3344.9|3338.9|3346.1|3340.1|3344.9|3338.9|4
1656493880000|2022-06-29 09:11:20|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656493900000|2022-06-29 09:11:40|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656493910000|2022-06-29 09:11:50|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656493920000|2022-06-29 09:12:00|3344.9|3338.9|3344.4|3338.4|3344.9|3338.9|3344.4|3338.4|2
1656493930000|2022-06-29 09:12:10|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656493950000|2022-06-29 09:12:30|3344.9|3338.9|3346.4|3340.4|3346.4|3340.4|3344.9|3338.9|2
1656493960000|2022-06-29 09:12:40|3346.6|3340.6|3346.9|3340.9|3346.9|3340.9|3346.6|3340.6|2
1656493970000|2022-06-29 09:12:50|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656493980000|2022-06-29 09:13:00|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656493990000|2022-06-29 09:13:10|3347.1|3341.1|3347.4|3341.4|3347.4|3341.4|3346.6|3340.6|4
1656494010000|2022-06-29 09:13:30|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656494020000|2022-06-29 09:13:40|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|2
1656494030000|2022-06-29 09:13:50|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656494040000|2022-06-29 09:14:00|3349.4|3343.4|3348.6|3342.6|3349.4|3343.4|3348.6|3342.6|2
1656494050000|2022-06-29 09:14:10|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656494060000|2022-06-29 09:14:20|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656494110000|2022-06-29 09:15:10|3348.9|3342.9|3352.4|3346.4|3352.6|3346.6|3348.9|3342.9|6
1656494120000|2022-06-29 09:15:20|3352.1|3346.1|3350.9|3344.9|3352.1|3346.1|3350.9|3344.9|3
1656494130000|2022-06-29 09:15:30|3351.6|3345.6|3350.6|3344.6|3351.6|3345.6|3350.6|3344.6|2
1656494140000|2022-06-29 09:15:40|3351.4|3345.4|3351.6|3345.6|3351.6|3345.6|3351.1|3345.1|3
1656494160000|2022-06-29 09:16:00|3351.9|3345.9|3354.1|3348.1|3354.1|3348.1|3351.9|3345.9|4
1656494170000|2022-06-29 09:16:10|3353.9|3347.9|3353.9|3347.9|3353.9|3347.9|3353.9|3347.9|1
1656494180000|2022-06-29 09:16:20|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|3353.6|3347.6|1
1656494190000|2022-06-29 09:16:30|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|3353.4|3347.4|1
1656494200000|2022-06-29 09:16:40|3353.1|3347.1|3354.4|3348.4|3354.4|3348.4|3353.1|3347.1|3
1656494220000|2022-06-29 09:17:00|3354.1|3348.1|3354.1|3348.1|3354.1|3348.1|3354.1|3348.1|1
1656494230000|2022-06-29 09:17:10|3354.9|3348.9|3356.4|3350.4|3356.4|3350.4|3354.9|3348.9|4
1656494240000|2022-06-29 09:17:20|3356.6|3350.6|3356.4|3350.4|3356.6|3350.6|3356.4|3350.4|2
1656494270000|2022-06-29 09:17:50|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|1
1656494300000|2022-06-29 09:18:20|3356.4|3350.4|3357.9|3351.9|3357.9|3351.9|3356.1|3350.1|5
1656494330000|2022-06-29 09:18:50|3357.6|3351.6|3356.4|3350.4|3357.6|3351.6|3356.4|3350.4|2
1656494340000|2022-06-29 09:19:00|3356.6|3350.6|3357.4|3351.4|3357.6|3351.6|3356.6|3350.6|4
1656494350000|2022-06-29 09:19:10|3357.1|3351.1|3356.9|3350.9|3357.1|3351.1|3356.9|3350.9|2
1656494360000|2022-06-29 09:19:20|3356.6|3350.6|3355.6|3349.6|3356.6|3350.6|3355.6|3349.6|4
1656494380000|2022-06-29 09:19:40|3355.4|3349.4|3355.1|3349.1|3355.4|3349.4|3355.1|3349.1|2
1656494400000|2022-06-29 09:20:00|3355.6|3349.6|3356.1|3350.1|3356.1|3350.1|3355.6|3349.6|3
1656494420000|2022-06-29 09:20:20|3356.4|3350.4|3357.4|3351.4|3357.4|3351.4|3356.4|3350.4|5
1656494430000|2022-06-29 09:20:30|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656494440000|2022-06-29 09:20:40|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656494450000|2022-06-29 09:20:50|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656494460000|2022-06-29 09:21:00|3357.4|3351.4|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|3
1656494470000|2022-06-29 09:21:10|3357.6|3351.6|3359.1|3353.1|3359.1|3353.1|3357.6|3351.6|3
1656494490000|2022-06-29 09:21:30|3358.9|3352.9|3358.6|3352.6|3358.9|3352.9|3358.6|3352.6|2
1656494530000|2022-06-29 09:22:10|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|3358.9|3352.9|1
1656494540000|2022-06-29 09:22:20|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|1
1656494560000|2022-06-29 09:22:40|3358.1|3352.1|3357.6|3351.6|3358.1|3352.1|3356.9|3350.9|7
1656494580000|2022-06-29 09:23:00|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|2
1656494600000|2022-06-29 09:23:20|3356.9|3350.9|3357.1|3351.1|3357.1|3351.1|3356.9|3350.9|2
1656494620000|2022-06-29 09:23:40|3357.4|3351.4|3359.4|3353.4|3360.1|3354.1|3357.4|3351.4|7
1656494650000|2022-06-29 09:24:10|3359.6|3353.6|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|3
1656494670000|2022-06-29 09:24:30|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656494680000|2022-06-29 09:24:40|3359.1|3353.1|3358.6|3352.6|3359.1|3353.1|3358.6|3352.6|2
1656494700000|2022-06-29 09:25:00|3358.4|3352.4|3357.9|3351.9|3359.4|3353.4|3357.9|3351.9|8
1656494710000|2022-06-29 09:25:10|3357.4|3351.4|3358.1|3352.1|3358.1|3352.1|3357.4|3351.4|3
1656494720000|2022-06-29 09:25:20|3357.9|3351.9|3358.4|3352.4|3358.4|3352.4|3357.6|3351.6|4
1656494730000|2022-06-29 09:25:30|3358.1|3352.1|3357.1|3351.1|3358.1|3352.1|3357.1|3351.1|2
1656494740000|2022-06-29 09:25:40|3357.6|3351.6|3357.9|3351.9|3358.1|3352.1|3357.6|3351.6|4
1656494750000|2022-06-29 09:25:50|3358.1|3352.1|3357.6|3351.6|3358.1|3352.1|3357.6|3351.6|2
1656494770000|2022-06-29 09:26:10|3357.9|3351.9|3358.6|3352.6|3358.6|3352.6|3357.9|3351.9|2
1656494790000|2022-06-29 09:26:30|3357.4|3351.4|3357.4|3351.4|3357.6|3351.6|3357.1|3351.1|5
1656494800000|2022-06-29 09:26:40|3357.6|3351.6|3357.1|3351.1|3357.9|3351.9|3357.1|3351.1|6
1656494810000|2022-06-29 09:26:50|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|1
1656494820000|2022-06-29 09:27:00|3356.6|3350.6|3356.4|3350.4|3356.6|3350.6|3356.4|3350.4|6
1656494830000|2022-06-29 09:27:10|3356.6|3350.6|3356.9|3350.9|3357.1|3351.1|3356.6|3350.6|6
1656494840000|2022-06-29 09:27:20|3357.1|3351.1|3356.9|3350.9|3357.1|3351.1|3356.9|3350.9|6
1656494860000|2022-06-29 09:27:40|3357.1|3351.1|3356.9|3350.9|3357.4|3351.4|3356.9|3350.9|4
1656494870000|2022-06-29 09:27:50|3357.1|3351.1|3358.1|3352.1|3358.1|3352.1|3357.1|3351.1|2
1656494880000|2022-06-29 09:28:00|3358.4|3352.4|3359.9|3353.9|3360.1|3354.1|3358.4|3352.4|12
1656494890000|2022-06-29 09:28:10|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656494910000|2022-06-29 09:28:30|3359.1|3353.1|3359.4|3353.4|3359.4|3353.4|3359.1|3353.1|2
1656494960000|2022-06-29 09:29:20|3358.9|3352.9|3357.9|3351.9|3358.9|3352.9|3357.6|3351.6|3
1656494990000|2022-06-29 09:29:50|3357.6|3351.6|3357.1|3351.1|3357.6|3351.6|3357.1|3351.1|3
1656495000000|2022-06-29 09:30:00|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.1|3351.1|5
1656495010000|2022-06-29 09:30:10|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|1
1656495020000|2022-06-29 09:30:20|3356.9|3350.9|3355.6|3349.6|3356.9|3350.9|3355.6|3349.6|3
1656495030000|2022-06-29 09:30:30|3355.4|3349.4|3353.4|3347.4|3355.4|3349.4|3353.4|3347.4|2
1656495040000|2022-06-29 09:30:40|3353.1|3347.1|3353.4|3347.4|3353.4|3347.4|3353.1|3347.1|2
1656495050000|2022-06-29 09:30:50|3353.6|3347.6|3353.6|3347.6|3354.1|3348.1|3353.6|3347.6|3
1656495060000|2022-06-29 09:31:00|3353.9|3347.9|3354.1|3348.1|3354.6|3348.6|3353.9|3347.9|4
1656495070000|2022-06-29 09:31:10|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1656495080000|2022-06-29 09:31:20|3354.1|3348.1|3354.1|3348.1|3354.1|3348.1|3354.1|3348.1|1
1656495090000|2022-06-29 09:31:30|3353.6|3347.6|3354.6|3348.6|3354.6|3348.6|3353.4|3347.4|8
1656495100000|2022-06-29 09:31:40|3354.4|3348.4|3353.9|3347.9|3354.4|3348.4|3353.9|3347.9|3
1656495110000|2022-06-29 09:31:50|3353.6|3347.6|3351.1|3345.1|3353.6|3347.6|3351.1|3345.1|3
1656495130000|2022-06-29 09:32:10|3351.4|3345.4|3351.6|3345.6|3351.6|3345.6|3351.4|3345.4|2
1656495140000|2022-06-29 09:32:20|3351.9|3345.9|3353.1|3347.1|3353.1|3347.1|3351.9|3345.9|10
1656495150000|2022-06-29 09:32:30|3352.9|3346.9|3352.9|3346.9|3353.1|3347.1|3352.9|3346.9|3
1656495160000|2022-06-29 09:32:40|3353.1|3347.1|3352.6|3346.6|3353.1|3347.1|3352.6|3346.6|3
1656495170000|2022-06-29 09:32:50|3352.4|3346.4|3352.9|3346.9|3353.1|3347.1|3352.4|3346.4|4
1656495180000|2022-06-29 09:33:00|3352.6|3346.6|3354.1|3348.1|3354.1|3348.1|3352.6|3346.6|6
1656495190000|2022-06-29 09:33:10|3353.9|3347.9|3353.9|3347.9|3354.1|3348.1|3353.9|3347.9|3
1656495200000|2022-06-29 09:33:20|3354.1|3348.1|3353.4|3347.4|3354.1|3348.1|3353.4|3347.4|4
1656495220000|2022-06-29 09:33:40|3353.1|3347.1|3353.4|3347.4|3353.6|3347.6|3353.1|3347.1|4
1656495240000|2022-06-29 09:34:00|3353.9|3347.9|3353.1|3347.1|3354.1|3348.1|3353.1|3347.1|3
1656495280000|2022-06-29 09:34:40|3352.9|3346.9|3350.6|3344.6|3352.9|3346.9|3350.6|3344.6|8
1656495310000|2022-06-29 09:35:10|3350.9|3344.9|3350.9|3344.9|3351.1|3345.1|3350.9|3344.9|3
1656495360000|2022-06-29 09:36:00|3351.1|3345.1|3350.9|3344.9|3351.1|3345.1|3350.9|3344.9|2
1656495370000|2022-06-29 09:36:10|3351.4|3345.4|3350.9|3344.9|3351.4|3345.4|3350.6|3344.6|5
1656495400000|2022-06-29 09:36:40|3351.1|3345.1|3351.4|3345.4|3351.6|3345.6|3351.1|3345.1|6
1656495410000|2022-06-29 09:36:50|3351.6|3345.6|3351.9|3345.9|3351.9|3345.9|3351.6|3345.6|2
1656495420000|2022-06-29 09:37:00|3351.6|3345.6|3351.6|3345.6|3351.9|3345.9|3351.6|3345.6|3
1656495430000|2022-06-29 09:37:10|3351.4|3345.4|3351.1|3345.1|3351.4|3345.4|3351.1|3345.1|2
1656495520000|2022-06-29 09:38:40|3350.6|3344.6|3350.4|3344.4|3350.6|3344.6|3350.4|3344.4|2
1656495570000|2022-06-29 09:39:30|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|1
1656495630000|2022-06-29 09:40:30|3352.4|3346.4|3352.4|3346.4|3352.9|3346.9|3352.4|3346.4|6
1656495640000|2022-06-29 09:40:40|3352.1|3346.1|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|2
1656495670000|2022-06-29 09:41:10|3352.6|3346.6|3352.9|3346.9|3352.9|3346.9|3352.6|3346.6|2
1656495680000|2022-06-29 09:41:20|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656495690000|2022-06-29 09:41:30|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|1
1656495710000|2022-06-29 09:41:50|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656495730000|2022-06-29 09:42:10|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656495750000|2022-06-29 09:42:30|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|1
1656495790000|2022-06-29 09:43:10|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656495810000|2022-06-29 09:43:30|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|1
1656495940000|2022-06-29 09:45:40|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656495950000|2022-06-29 09:45:50|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656495970000|2022-06-29 09:46:10|3352.4|3346.4|3351.4|3345.4|3352.4|3346.4|3351.4|3345.4|2
1656496060000|2022-06-29 09:47:40|3351.6|3345.6|3354.6|3348.6|3354.6|3348.6|3351.6|3345.6|9
1656496080000|2022-06-29 09:48:00|3354.9|3348.9|3355.1|3349.1|3355.1|3349.1|3354.9|3348.9|2
1656496090000|2022-06-29 09:48:10|3354.9|3348.9|3354.4|3348.4|3354.9|3348.9|3354.1|3348.1|3
1656496100000|2022-06-29 09:48:20|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|1
1656496120000|2022-06-29 09:48:40|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656496140000|2022-06-29 09:49:00|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|3354.6|3348.6|1
1656496150000|2022-06-29 09:49:10|3354.9|3348.9|3354.6|3348.6|3354.9|3348.9|3354.6|3348.6|2
1656496160000|2022-06-29 09:49:20|3354.9|3348.9|3355.9|3349.9|3355.9|3349.9|3354.9|3348.9|4
1656496170000|2022-06-29 09:49:30|3356.1|3350.1|3355.9|3349.9|3356.1|3350.1|3355.9|3349.9|2
1656496180000|2022-06-29 09:49:40|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|3355.6|3349.6|1
1656496190000|2022-06-29 09:49:50|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1656496200000|2022-06-29 09:50:00|3355.6|3349.6|3355.9|3349.9|3355.9|3349.9|3355.6|3349.6|2
1656496220000|2022-06-29 09:50:20|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|3
1656496240000|2022-06-29 09:50:40|3352.8|3346.8|3352.8|3346.8|3352.9|3346.9|3352.8|3346.8|3
1656496260000|2022-06-29 09:51:00|3352.4|3346.4|3351.9|3345.9|3352.4|3346.4|3351.6|3345.6|4
1656496270000|2022-06-29 09:51:10|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|1
1656496300000|2022-06-29 09:51:40|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656496350000|2022-06-29 09:52:30|3351.4|3345.4|3351.9|3345.9|3351.9|3345.9|3351.4|3345.4|2
1656496360000|2022-06-29 09:52:40|3352.1|3346.1|3351.6|3345.6|3352.1|3346.1|3351.4|3345.4|5
1656496370000|2022-06-29 09:52:50|3352.1|3346.1|3351.9|3345.9|3352.1|3346.1|3351.9|3345.9|2
1656496410000|2022-06-29 09:53:30|3352.1|3346.1|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|2
1656496420000|2022-06-29 09:53:40|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|1
1656496440000|2022-06-29 09:54:00|3351.9|3345.9|3352.1|3346.1|3352.1|3346.1|3351.9|3345.9|2
1656496470000|2022-06-29 09:54:30|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|1
1656496480000|2022-06-29 09:54:40|3351.6|3345.6|3351.9|3345.9|3351.9|3345.9|3351.6|3345.6|2
1656496490000|2022-06-29 09:54:50|3351.6|3345.6|3351.6|3345.6|3351.9|3345.9|3351.6|3345.6|5
1656496500000|2022-06-29 09:55:00|3351.4|3345.4|3350.6|3344.6|3351.4|3345.4|3349.1|3343.1|4
1656496510000|2022-06-29 09:55:10|3350.1|3344.1|3350.6|3344.6|3350.6|3344.6|3349.9|3343.9|5
1656496520000|2022-06-29 09:55:20|3350.4|3344.4|3349.6|3343.6|3350.4|3344.4|3349.6|3343.6|4
1656496530000|2022-06-29 09:55:30|3349.9|3343.9|3350.1|3344.1|3350.1|3344.1|3349.9|3343.9|2
1656496550000|2022-06-29 09:55:50|3349.9|3343.9|3347.6|3341.6|3349.9|3343.9|3346.6|3340.6|6
1656496560000|2022-06-29 09:56:00|3347.1|3341.1|3347.4|3341.4|3347.4|3341.4|3346.4|3340.4|5
1656496570000|2022-06-29 09:56:10|3347.1|3341.1|3346.6|3340.6|3347.1|3341.1|3346.6|3340.6|2
1656496580000|2022-06-29 09:56:20|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|1
1656496590000|2022-06-29 09:56:30|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656496600000|2022-06-29 09:56:40|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|3346.4|3340.4|1
1656496620000|2022-06-29 09:57:00|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656496630000|2022-06-29 09:57:10|3347.1|3341.1|3347.6|3341.6|3347.6|3341.6|3347.1|3341.1|2
1656496660000|2022-06-29 09:57:40|3347.4|3341.4|3347.1|3341.1|3347.4|3341.4|3347.1|3341.1|2
1656496670000|2022-06-29 09:57:50|3346.9|3340.9|3346.4|3340.4|3346.9|3340.9|3346.4|3340.4|3
1656496680000|2022-06-29 09:58:00|3346.9|3340.9|3345.4|3339.4|3347.4|3341.4|3345.4|3339.4|4
1656496690000|2022-06-29 09:58:10|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656496700000|2022-06-29 09:58:20|3343.9|3337.9|3344.4|3338.4|3345.1|3339.1|3343.9|3337.9|4
1656496710000|2022-06-29 09:58:30|3345.4|3339.4|3345.1|3339.1|3345.4|3339.4|3345.1|3339.1|2
1656496730000|2022-06-29 09:58:50|3344.9|3338.9|3344.4|3338.4|3344.9|3338.9|3344.4|3338.4|2
1656496740000|2022-06-29 09:59:00|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656496750000|2022-06-29 09:59:10|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656496770000|2022-06-29 09:59:30|3344.9|3338.9|3344.4|3338.4|3344.9|3338.9|3344.4|3338.4|2
1656496790000|2022-06-29 09:59:50|3344.9|3338.9|3344.9|3338.9|3345.4|3339.4|3344.9|3338.9|5
1656496800000|2022-06-29 10:00:00|3345.4|3339.4|3344.6|3338.6|3345.6|3339.6|3344.6|3338.6|3
1656496810000|2022-06-29 10:00:10|3345.6|3339.6|3344.6|3338.6|3345.6|3339.6|3344.6|3338.6|3
1656496820000|2022-06-29 10:00:20|3344.9|3338.9|3346.6|3340.6|3346.6|3340.6|3344.9|3338.9|7
1656496830000|2022-06-29 10:00:30|3346.4|3340.4|3344.9|3338.9|3346.4|3340.4|3344.4|3338.4|8
1656496840000|2022-06-29 10:00:40|3344.6|3338.6|3344.4|3338.4|3344.6|3338.6|3344.1|3338.1|3
1656496850000|2022-06-29 10:00:50|3344.1|3338.1|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|2
1656496860000|2022-06-29 10:01:00|3343.9|3337.9|3343.6|3337.6|3343.9|3337.9|3343.6|3337.6|2
1656496870000|2022-06-29 10:01:10|3343.4|3337.4|3342.1|3336.1|3343.4|3337.4|3341.9|3335.9|6
1656496890000|2022-06-29 10:01:30|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656496900000|2022-06-29 10:01:40|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656496910000|2022-06-29 10:01:50|3341.3|3335.3|3339.9|3333.9|3341.3|3335.3|3339.6|3333.6|8
1656496920000|2022-06-29 10:02:00|3339.6|3333.6|3338.9|3332.9|3339.6|3333.6|3338.9|3332.9|6
1656496930000|2022-06-29 10:02:10|3338.6|3332.6|3337.9|3331.9|3338.6|3332.6|3337.6|3331.6|5
1656496940000|2022-06-29 10:02:20|3338.6|3332.6|3339.1|3333.1|3339.1|3333.1|3338.6|3332.6|2
1656496950000|2022-06-29 10:02:30|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.4|3332.4|4
1656496970000|2022-06-29 10:02:50|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|3338.9|3332.9|1
1656496990000|2022-06-29 10:03:10|3339.4|3333.4|3339.9|3333.9|3339.9|3333.9|3339.4|3333.4|3
1656497010000|2022-06-29 10:03:30|3340.4|3334.4|3341.1|3335.1|3341.1|3335.1|3340.4|3334.4|2
1656497030000|2022-06-29 10:03:50|3341.4|3335.4|3342.6|3336.6|3342.6|3336.6|3341.4|3335.4|3
1656497040000|2022-06-29 10:04:00|3342.9|3336.9|3343.1|3337.1|3343.1|3337.1|3342.6|3336.6|5
1656497050000|2022-06-29 10:04:10|3344.4|3338.4|3344.6|3338.6|3345.1|3339.1|3344.4|3338.4|5
1656497080000|2022-06-29 10:04:40|3344.9|3338.9|3344.9|3338.9|3345.4|3339.4|3344.9|3338.9|5
1656497090000|2022-06-29 10:04:50|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656497100000|2022-06-29 10:05:00|3344.9|3338.9|3345.6|3339.6|3345.6|3339.6|3344.9|3338.9|3
1656497120000|2022-06-29 10:05:20|3345.4|3339.4|3341.1|3335.1|3345.4|3339.4|3341.1|3335.1|7
1656497130000|2022-06-29 10:05:30|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656497140000|2022-06-29 10:05:40|3339.9|3333.9|3340.4|3334.4|3340.4|3334.4|3338.6|3332.6|4
1656497150000|2022-06-29 10:05:50|3340.6|3334.6|3340.9|3334.9|3340.9|3334.9|3340.6|3334.6|2
1656497160000|2022-06-29 10:06:00|3340.6|3334.6|3338.9|3332.9|3340.6|3334.6|3338.9|3332.9|6
1656497180000|2022-06-29 10:06:20|3339.1|3333.1|3339.1|3333.1|3339.9|3333.9|3339.1|3333.1|9
1656497190000|2022-06-29 10:06:30|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|3339.4|3333.4|1
1656497200000|2022-06-29 10:06:40|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|1
1656497210000|2022-06-29 10:06:50|3340.1|3334.1|3338.9|3332.9|3340.9|3334.9|3338.9|3332.9|5
1656497220000|2022-06-29 10:07:00|3338.6|3332.6|3339.9|3333.9|3339.9|3333.9|3338.4|3332.4|7
1656497230000|2022-06-29 10:07:10|3340.1|3334.1|3339.9|3333.9|3341.4|3335.4|3339.4|3333.4|8
1656497240000|2022-06-29 10:07:20|3339.6|3333.6|3339.1|3333.1|3339.6|3333.6|3339.1|3333.1|3
1656497250000|2022-06-29 10:07:30|3338.9|3332.9|3338.6|3332.6|3338.9|3332.9|3338.6|3332.6|2
1656497280000|2022-06-29 10:08:00|3338.9|3332.9|3338.4|3332.4|3339.4|3333.4|3338.4|3332.4|4
1656497290000|2022-06-29 10:08:10|3338.1|3332.1|3338.4|3332.4|3338.4|3332.4|3338.1|3332.1|2
1656497310000|2022-06-29 10:08:30|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|3338.1|3332.1|1
1656497360000|2022-06-29 10:09:20|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|3337.9|3331.9|1
1656497400000|2022-06-29 10:10:00|3337.6|3331.6|3337.9|3331.9|3337.9|3331.9|3337.6|3331.6|2
1656497430000|2022-06-29 10:10:30|3338.1|3332.1|3338.4|3332.4|3338.4|3332.4|3338.1|3332.1|2
1656497450000|2022-06-29 10:10:50|3338.6|3332.6|3340.1|3334.1|3340.1|3334.1|3338.6|3332.6|2
1656497460000|2022-06-29 10:11:00|3340.4|3334.4|3341.1|3335.1|3341.1|3335.1|3340.4|3334.4|3
1656497470000|2022-06-29 10:11:10|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|3340.9|3334.9|1
1656497480000|2022-06-29 10:11:20|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656497490000|2022-06-29 10:11:30|3340.9|3334.9|3340.9|3334.9|3341.1|3335.1|3340.9|3334.9|3
1656497510000|2022-06-29 10:11:50|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|3340.6|3334.6|1
1656497530000|2022-06-29 10:12:10|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656497540000|2022-06-29 10:12:20|3340.1|3334.1|3338.4|3332.4|3340.1|3334.1|3338.4|3332.4|2
1656497570000|2022-06-29 10:12:50|3339.1|3333.1|3338.4|3332.4|3339.1|3333.1|3338.4|3332.4|2
1656497590000|2022-06-29 10:13:10|3337.9|3331.9|3335.9|3329.9|3337.9|3331.9|3335.9|3329.9|2
1656497600000|2022-06-29 10:13:20|3335.6|3329.6|3334.9|3328.9|3335.6|3329.6|3334.9|3328.9|5
1656497610000|2022-06-29 10:13:30|3335.1|3329.1|3336.6|3330.6|3336.6|3330.6|3335.1|3329.1|2
1656497620000|2022-06-29 10:13:40|3336.9|3330.9|3337.4|3331.4|3337.4|3331.4|3336.9|3330.9|3
1656497630000|2022-06-29 10:13:50|3337.6|3331.6|3338.1|3332.1|3338.4|3332.4|3337.4|3331.4|6
1656497640000|2022-06-29 10:14:00|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|3338.4|3332.4|1
1656497650000|2022-06-29 10:14:10|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|1
1656497670000|2022-06-29 10:14:30|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|2
1656497680000|2022-06-29 10:14:40|3340.4|3334.4|3341.4|3335.4|3341.4|3335.4|3340.4|3334.4|4
1656497690000|2022-06-29 10:14:50|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|1
1656497700000|2022-06-29 10:15:00|3342.6|3336.6|3342.4|3336.4|3342.9|3336.9|3341.6|3335.6|7
1656497710000|2022-06-29 10:15:10|3342.6|3336.6|3342.4|3336.4|3342.9|3336.9|3342.4|3336.4|4
1656497720000|2022-06-29 10:15:20|3342.6|3336.6|3342.1|3336.1|3342.9|3336.9|3342.1|3336.1|3
1656497730000|2022-06-29 10:15:30|3342.6|3336.6|3342.6|3336.6|3342.9|3336.9|3342.6|3336.6|3
1656497750000|2022-06-29 10:15:50|3342.4|3336.4|3340.8|3334.8|3342.4|3336.4|3340.8|3334.8|2
1656497760000|2022-06-29 10:16:00|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656497770000|2022-06-29 10:16:10|3339.6|3333.6|3339.9|3333.9|3339.9|3333.9|3339.6|3333.6|2
1656497780000|2022-06-29 10:16:20|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|1
1656497810000|2022-06-29 10:16:50|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|3340.4|3334.4|1
1656497820000|2022-06-29 10:17:00|3340.6|3334.6|3342.6|3336.6|3342.6|3336.6|3340.6|3334.6|3
1656497830000|2022-06-29 10:17:10|3342.9|3336.9|3343.6|3337.6|3343.6|3337.6|3342.9|3336.9|4
1656497840000|2022-06-29 10:17:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656497860000|2022-06-29 10:17:40|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656497870000|2022-06-29 10:17:50|3344.1|3338.1|3346.1|3340.1|3346.1|3340.1|3344.1|3338.1|6
1656497900000|2022-06-29 10:18:20|3345.9|3339.9|3344.6|3338.6|3345.9|3339.9|3344.6|3338.6|2
1656497910000|2022-06-29 10:18:30|3344.4|3338.4|3343.6|3337.6|3344.4|3338.4|3343.1|3337.1|4
1656497920000|2022-06-29 10:18:40|3343.4|3337.4|3342.9|3336.9|3343.4|3337.4|3342.6|3336.6|3
1656497930000|2022-06-29 10:18:50|3343.1|3337.1|3343.6|3337.6|3343.6|3337.6|3343.1|3337.1|3
1656497940000|2022-06-29 10:19:00|3343.4|3337.4|3342.9|3336.9|3343.4|3337.4|3342.9|3336.9|3
1656497950000|2022-06-29 10:19:10|3342.6|3336.6|3342.6|3336.6|3342.6|3336.6|3342.1|3336.1|4
1656497960000|2022-06-29 10:19:20|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|3342.4|3336.4|1
1656497970000|2022-06-29 10:19:30|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|1
1656497980000|2022-06-29 10:19:40|3343.4|3337.4|3344.1|3338.1|3344.1|3338.1|3343.4|3337.4|3
1656497990000|2022-06-29 10:19:50|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.1|3338.1|3
1656498000000|2022-06-29 10:20:00|3344.6|3338.6|3344.4|3338.4|3344.6|3338.6|3344.4|3338.4|2
1656498020000|2022-06-29 10:20:20|3344.1|3338.1|3344.6|3338.6|3344.6|3338.6|3344.1|3338.1|2
1656498030000|2022-06-29 10:20:30|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656498040000|2022-06-29 10:20:40|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656498050000|2022-06-29 10:20:50|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656498060000|2022-06-29 10:21:00|3345.1|3339.1|3343.6|3337.6|3345.1|3339.1|3343.6|3337.6|4
1656498070000|2022-06-29 10:21:10|3343.4|3337.4|3343.9|3337.9|3343.9|3337.9|3343.4|3337.4|3
1656498090000|2022-06-29 10:21:30|3343.6|3337.6|3344.1|3338.1|3344.1|3338.1|3343.6|3337.6|3
1656498110000|2022-06-29 10:21:50|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656498140000|2022-06-29 10:22:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656498150000|2022-06-29 10:22:30|3344.4|3338.4|3345.4|3339.4|3345.4|3339.4|3344.4|3338.4|3
1656498210000|2022-06-29 10:23:30|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|1
1656498280000|2022-06-29 10:24:40|3345.4|3339.4|3344.4|3338.4|3345.4|3339.4|3344.4|3338.4|2
1656498290000|2022-06-29 10:24:50|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1656498300000|2022-06-29 10:25:00|3343.9|3337.9|3343.6|3337.6|3343.9|3337.9|3343.4|3337.4|5
1656498310000|2022-06-29 10:25:10|3343.9|3337.9|3343.4|3337.4|3344.6|3338.6|3343.1|3337.1|8
1656498320000|2022-06-29 10:25:20|3343.6|3337.6|3345.1|3339.1|3345.1|3339.1|3343.6|3337.6|5
1656498330000|2022-06-29 10:25:30|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656498340000|2022-06-29 10:25:40|3346.1|3340.1|3346.4|3340.4|3346.6|3340.6|3346.1|3340.1|3
1656498350000|2022-06-29 10:25:50|3346.9|3340.9|3346.1|3340.1|3346.9|3340.9|3345.9|3339.9|5
1656498360000|2022-06-29 10:26:00|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|3345.9|3339.9|1
1656498380000|2022-06-29 10:26:20|3346.1|3340.1|3347.9|3341.9|3348.6|3342.6|3346.1|3340.1|7
1656498390000|2022-06-29 10:26:30|3346.4|3340.4|3345.6|3339.6|3346.6|3340.6|3345.6|3339.6|6
1656498420000|2022-06-29 10:27:00|3345.9|3339.9|3346.1|3340.1|3346.1|3340.1|3345.9|3339.9|2
1656498430000|2022-06-29 10:27:10|3345.6|3339.6|3345.1|3339.1|3345.9|3339.9|3345.1|3339.1|4
1656498440000|2022-06-29 10:27:20|3344.6|3338.6|3345.1|3339.1|3345.1|3339.1|3344.6|3338.6|2
1656498470000|2022-06-29 10:27:50|3344.9|3338.9|3345.1|3339.1|3345.4|3339.4|3344.9|3338.9|4
1656498480000|2022-06-29 10:28:00|3345.4|3339.4|3348.1|3342.1|3348.1|3342.1|3345.4|3339.4|4
1656498490000|2022-06-29 10:28:10|3347.9|3341.9|3348.6|3342.6|3348.6|3342.6|3347.9|3341.9|4
1656498500000|2022-06-29 10:28:20|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3347.4|3341.4|3
1656498510000|2022-06-29 10:28:30|3348.4|3342.4|3349.1|3343.1|3349.1|3343.1|3348.4|3342.4|2
1656498530000|2022-06-29 10:28:50|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|1
1656498540000|2022-06-29 10:29:00|3349.9|3343.9|3351.4|3345.4|3351.4|3345.4|3349.9|3343.9|7
1656498550000|2022-06-29 10:29:10|3351.6|3345.6|3351.1|3345.1|3351.6|3345.6|3351.1|3345.1|2
1656498560000|2022-06-29 10:29:20|3350.9|3344.9|3349.6|3343.6|3350.9|3344.9|3349.6|3343.6|3
1656498570000|2022-06-29 10:29:30|3349.4|3343.4|3350.1|3344.1|3350.4|3344.4|3349.4|3343.4|4
1656498580000|2022-06-29 10:29:40|3349.9|3343.9|3349.4|3343.4|3349.9|3343.9|3349.4|3343.4|2
1656498590000|2022-06-29 10:29:50|3349.1|3343.1|3350.6|3344.6|3350.6|3344.6|3349.1|3343.1|2
1656498600000|2022-06-29 10:30:00|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|3350.9|3344.9|3
1656498610000|2022-06-29 10:30:10|3351.4|3345.4|3351.6|3345.6|3351.6|3345.6|3351.4|3345.4|2
1656498620000|2022-06-29 10:30:20|3351.4|3345.4|3350.6|3344.6|3351.4|3345.4|3350.6|3344.6|4
1656498630000|2022-06-29 10:30:30|3350.9|3344.9|3351.4|3345.4|3351.9|3345.9|3350.9|3344.9|6
1656498650000|2022-06-29 10:30:50|3351.1|3345.1|3350.6|3344.6|3351.1|3345.1|3350.6|3344.6|2
1656498660000|2022-06-29 10:31:00|3350.4|3344.4|3350.6|3344.6|3350.6|3344.6|3350.1|3344.1|4
1656498680000|2022-06-29 10:31:20|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|1
1656498690000|2022-06-29 10:31:30|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|3351.1|3345.1|1
1656498700000|2022-06-29 10:31:40|3351.4|3345.4|3351.6|3345.6|3351.6|3345.6|3351.4|3345.4|2
1656498710000|2022-06-29 10:31:50|3351.4|3345.4|3350.6|3344.6|3351.4|3345.4|3350.6|3344.6|2
1656498720000|2022-06-29 10:32:00|3350.1|3344.1|3349.9|3343.9|3350.1|3344.1|3349.9|3343.9|2
1656498730000|2022-06-29 10:32:10|3349.6|3343.6|3349.1|3343.1|3350.1|3344.1|3349.1|3343.1|6
1656498740000|2022-06-29 10:32:20|3348.9|3342.9|3348.4|3342.4|3348.9|3342.9|3348.4|3342.4|2
1656498750000|2022-06-29 10:32:30|3348.1|3342.1|3349.4|3343.4|3349.4|3343.4|3348.1|3342.1|3
1656498760000|2022-06-29 10:32:40|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656498770000|2022-06-29 10:32:50|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|1
1656498790000|2022-06-29 10:33:10|3348.6|3342.6|3348.4|3342.4|3348.9|3342.9|3348.4|3342.4|4
1656498800000|2022-06-29 10:33:20|3348.1|3342.1|3348.6|3342.6|3348.9|3342.9|3348.1|3342.1|5
1656498830000|2022-06-29 10:33:50|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656498850000|2022-06-29 10:34:10|3348.6|3342.6|3348.9|3342.9|3348.9|3342.9|3348.6|3342.6|2
1656498860000|2022-06-29 10:34:20|3348.6|3342.6|3348.1|3342.1|3348.6|3342.6|3347.9|3341.9|4
1656498890000|2022-06-29 10:34:50|3348.4|3342.4|3348.4|3342.4|3348.6|3342.6|3348.4|3342.4|3
1656498900000|2022-06-29 10:35:00|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656498910000|2022-06-29 10:35:10|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|1
1656498930000|2022-06-29 10:35:30|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.4|3342.4|3
1656498950000|2022-06-29 10:35:50|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|2
1656498960000|2022-06-29 10:36:00|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|2
1656498990000|2022-06-29 10:36:30|3348.4|3342.4|3349.8|3343.8|3349.8|3343.8|3348.4|3342.4|2
1656499000000|2022-06-29 10:36:40|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656499010000|2022-06-29 10:36:50|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|1
1656499020000|2022-06-29 10:37:00|3351.4|3345.4|3352.1|3346.1|3352.4|3346.4|3351.4|3345.4|4
1656499080000|2022-06-29 10:38:00|3352.4|3346.4|3352.9|3346.9|3352.9|3346.9|3352.4|3346.4|2
1656499110000|2022-06-29 10:38:30|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|1
1656499130000|2022-06-29 10:38:50|3353.4|3347.4|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|2
1656499140000|2022-06-29 10:39:00|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656499170000|2022-06-29 10:39:30|3352.6|3346.6|3351.4|3345.4|3352.6|3346.6|3351.4|3345.4|3
1656499180000|2022-06-29 10:39:40|3351.1|3345.1|3349.6|3343.6|3351.1|3345.1|3349.6|3343.6|3
1656499200000|2022-06-29 10:40:00|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3348.6|3342.6|6
1656499210000|2022-06-29 10:40:10|3349.6|3343.6|3351.4|3345.4|3351.9|3345.9|3349.6|3343.6|6
1656499220000|2022-06-29 10:40:20|3351.9|3345.9|3351.4|3345.4|3351.9|3345.9|3351.4|3345.4|2
1656499230000|2022-06-29 10:40:30|3351.1|3345.1|3352.1|3346.1|3352.1|3346.1|3351.1|3345.1|3
1656499240000|2022-06-29 10:40:40|3351.9|3345.9|3352.6|3346.6|3352.6|3346.6|3351.6|3345.6|3
1656499250000|2022-06-29 10:40:50|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656499280000|2022-06-29 10:41:20|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3352.9|3346.9|3
1656499310000|2022-06-29 10:41:50|3353.4|3347.4|3352.9|3346.9|3353.4|3347.4|3352.9|3346.9|2
1656499330000|2022-06-29 10:42:10|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|1
1656499340000|2022-06-29 10:42:20|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656499350000|2022-06-29 10:42:30|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656499360000|2022-06-29 10:42:40|3352.4|3346.4|3353.1|3347.1|3353.1|3347.1|3352.4|3346.4|3
1656499380000|2022-06-29 10:43:00|3352.9|3346.9|3352.4|3346.4|3352.9|3346.9|3352.4|3346.4|3
1656499400000|2022-06-29 10:43:20|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|1
1656499430000|2022-06-29 10:43:50|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656499440000|2022-06-29 10:44:00|3353.1|3347.1|3353.4|3347.4|3353.4|3347.4|3353.1|3347.1|2
1656499460000|2022-06-29 10:44:20|3353.1|3347.1|3352.1|3346.1|3353.1|3347.1|3352.1|3346.1|3
1656499480000|2022-06-29 10:44:40|3351.9|3345.9|3351.6|3345.6|3351.9|3345.9|3351.6|3345.6|2
1656499490000|2022-06-29 10:44:50|3351.9|3345.9|3352.9|3346.9|3352.9|3346.9|3351.9|3345.9|3
1656499500000|2022-06-29 10:45:00|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|3353.1|3347.1|1
1656499510000|2022-06-29 10:45:10|3352.9|3346.9|3352.1|3346.1|3352.9|3346.9|3352.1|3346.1|6
1656499520000|2022-06-29 10:45:20|3352.4|3346.4|3352.1|3346.1|3352.9|3346.9|3352.1|3346.1|4
1656499530000|2022-06-29 10:45:30|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|3351.9|3345.9|1
1656499540000|2022-06-29 10:45:40|3352.1|3346.1|3353.1|3347.1|3353.1|3347.1|3352.1|3346.1|5
1656499560000|2022-06-29 10:46:00|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656499570000|2022-06-29 10:46:10|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656499580000|2022-06-29 10:46:20|3352.9|3346.9|3353.1|3347.1|3353.1|3347.1|3352.9|3346.9|2
1656499640000|2022-06-29 10:47:20|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656499650000|2022-06-29 10:47:30|3353.4|3347.4|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|2
1656499670000|2022-06-29 10:47:50|3353.4|3347.4|3356.1|3350.1|3356.1|3350.1|3353.4|3347.4|8
1656499680000|2022-06-29 10:48:00|3355.9|3349.9|3354.1|3348.1|3355.9|3349.9|3354.1|3348.1|4
1656499690000|2022-06-29 10:48:10|3353.9|3347.9|3353.6|3347.6|3353.9|3347.9|3353.6|3347.6|2
1656499700000|2022-06-29 10:48:20|3353.9|3347.9|3354.1|3348.1|3354.1|3348.1|3353.9|3347.9|2
1656499710000|2022-06-29 10:48:30|3354.4|3348.4|3354.9|3348.9|3354.9|3348.9|3354.4|3348.4|2
1656499720000|2022-06-29 10:48:40|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656499730000|2022-06-29 10:48:50|3354.9|3348.9|3355.1|3349.1|3355.1|3349.1|3354.9|3348.9|2
1656499740000|2022-06-29 10:49:00|3355.4|3349.4|3356.4|3350.4|3356.4|3350.4|3355.4|3349.4|7
1656499750000|2022-06-29 10:49:10|3356.6|3350.6|3356.1|3350.1|3356.6|3350.6|3356.1|3350.1|2
1656499760000|2022-06-29 10:49:20|3356.6|3350.6|3356.1|3350.1|3356.6|3350.6|3356.1|3350.1|3
1656499770000|2022-06-29 10:49:30|3356.4|3350.4|3356.4|3350.4|3356.4|3350.4|3356.1|3350.1|3
1656499780000|2022-06-29 10:49:40|3357.4|3351.4|3358.4|3352.4|3358.4|3352.4|3357.4|3351.4|3
1656499790000|2022-06-29 10:49:50|3358.1|3352.1|3357.4|3351.4|3358.1|3352.1|3357.4|3351.4|2
1656499800000|2022-06-29 10:50:00|3357.6|3351.6|3357.9|3351.9|3357.9|3351.9|3357.6|3351.6|2
1656499810000|2022-06-29 10:50:10|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656499860000|2022-06-29 10:51:00|3357.9|3351.9|3358.4|3352.4|3358.4|3352.4|3357.9|3351.9|3
1656499870000|2022-06-29 10:51:10|3358.1|3352.1|3359.6|3353.6|3359.9|3353.9|3358.1|3352.1|3
1656499880000|2022-06-29 10:51:20|3359.9|3353.9|3360.4|3354.4|3361.1|3355.1|3359.9|3353.9|6
1656499890000|2022-06-29 10:51:30|3360.1|3354.1|3360.6|3354.6|3360.6|3354.6|3360.1|3354.1|2
1656499910000|2022-06-29 10:51:50|3360.1|3354.1|3357.6|3351.6|3360.1|3354.1|3357.6|3351.6|2
1656499920000|2022-06-29 10:52:00|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656499930000|2022-06-29 10:52:10|3357.1|3351.1|3358.9|3352.9|3359.1|3353.1|3357.1|3351.1|10
1656499940000|2022-06-29 10:52:20|3358.4|3352.4|3358.1|3352.1|3358.4|3352.4|3358.1|3352.1|2
1656499950000|2022-06-29 10:52:30|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|1
1656499960000|2022-06-29 10:52:40|3358.6|3352.6|3357.9|3351.9|3358.6|3352.6|3357.9|3351.9|3
1656499970000|2022-06-29 10:52:50|3357.6|3351.6|3355.1|3349.1|3357.6|3351.6|3355.1|3349.1|6
1656499980000|2022-06-29 10:53:00|3354.9|3348.9|3354.6|3348.6|3354.9|3348.9|3354.6|3348.6|2
1656500020000|2022-06-29 10:53:40|3354.1|3348.1|3354.4|3348.4|3354.4|3348.4|3354.1|3348.1|2
1656500100000|2022-06-29 10:55:00|3354.6|3348.6|3355.4|3349.4|3356.6|3350.6|3354.6|3348.6|5
1656500120000|2022-06-29 10:55:20|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656500130000|2022-06-29 10:55:30|3355.6|3349.6|3360.1|3354.1|3360.1|3354.1|3355.6|3349.6|6
1656500140000|2022-06-29 10:55:40|3360.4|3354.4|3360.1|3354.1|3360.4|3354.4|3360.1|3354.1|4
1656500150000|2022-06-29 10:55:50|3360.4|3354.4|3360.4|3354.4|3360.6|3354.6|3360.4|3354.4|3
1656500160000|2022-06-29 10:56:00|3360.6|3354.6|3360.1|3354.1|3360.6|3354.6|3360.1|3354.1|2
1656500170000|2022-06-29 10:56:10|3360.9|3354.9|3362.1|3356.1|3362.1|3356.1|3360.9|3354.9|4
1656500180000|2022-06-29 10:56:20|3361.3|3355.3|3360|3354|3361.3|3355.3|3360|3354|2
1656500190000|2022-06-29 10:56:30|3360.1|3354.1|3360|3354|3360.1|3354.1|3359.9|3353.9|3
1656500200000|2022-06-29 10:56:40|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|1
1656500220000|2022-06-29 10:57:00|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.9|3353.9|2
1656500280000|2022-06-29 10:58:00|3360.1|3354.1|3359.9|3353.9|3360.1|3354.1|3359.9|3353.9|2
1656500300000|2022-06-29 10:58:20|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656500310000|2022-06-29 10:58:30|3359.4|3353.4|3359.6|3353.6|3359.6|3353.6|3359.4|3353.4|2
1656500320000|2022-06-29 10:58:40|3359.9|3353.9|3361.6|3355.6|3361.6|3355.6|3359.9|3353.9|12
1656500340000|2022-06-29 10:59:00|3362.1|3356.1|3361.9|3355.9|3362.1|3356.1|3361.9|3355.9|2
1656500360000|2022-06-29 10:59:20|3361.6|3355.6|3361.4|3355.4|3361.6|3355.6|3361.1|3355.1|3
1656500370000|2022-06-29 10:59:30|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656500390000|2022-06-29 10:59:50|3361.4|3355.4|3361.6|3355.6|3361.6|3355.6|3361.4|3355.4|2
1656500400000|2022-06-29 11:00:00|3361.9|3355.9|3361.6|3355.6|3361.9|3355.9|3361.6|3355.6|2
1656500410000|2022-06-29 11:00:10|3361.9|3355.9|3362.9|3356.9|3362.9|3356.9|3361.9|3355.9|2
1656500430000|2022-06-29 11:00:30|3363.1|3357.1|3364.4|3358.4|3364.4|3358.4|3363.1|3357.1|3
1656500450000|2022-06-29 11:00:50|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656500460000|2022-06-29 11:01:00|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|1
1656500470000|2022-06-29 11:01:10|3364.9|3358.9|3363.1|3357.1|3364.9|3358.9|3363.1|3357.1|4
1656500480000|2022-06-29 11:01:20|3363.4|3357.4|3363.6|3357.6|3363.6|3357.6|3363.4|3357.4|2
1656500490000|2022-06-29 11:01:30|3363.4|3357.4|3363.1|3357.1|3363.4|3357.4|3362.9|3356.9|3
1656500500000|2022-06-29 11:01:40|3363.4|3357.4|3363.1|3357.1|3363.4|3357.4|3363.1|3357.1|2
1656500520000|2022-06-29 11:02:00|3363.4|3357.4|3363.6|3357.6|3363.6|3357.6|3363.4|3357.4|2
1656500550000|2022-06-29 11:02:30|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656500560000|2022-06-29 11:02:40|3364.1|3358.1|3363.6|3357.6|3364.1|3358.1|3363.6|3357.6|2
1656500600000|2022-06-29 11:03:20|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656500620000|2022-06-29 11:03:40|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.1|3357.1|4
1656500700000|2022-06-29 11:05:00|3363.9|3357.9|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|3
1656500720000|2022-06-29 11:05:20|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656500750000|2022-06-29 11:05:50|3363.9|3357.9|3365.9|3359.9|3365.9|3359.9|3363.9|3357.9|4
1656500760000|2022-06-29 11:06:00|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|1
1656500770000|2022-06-29 11:06:10|3365.9|3359.9|3366.1|3360.1|3366.1|3360.1|3365.9|3359.9|2
1656500780000|2022-06-29 11:06:20|3365.9|3359.9|3365.1|3359.1|3365.9|3359.9|3365.1|3359.1|2
1656500790000|2022-06-29 11:06:30|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656500800000|2022-06-29 11:06:40|3363.4|3357.4|3363.6|3357.6|3363.9|3357.9|3363.4|3357.4|6
1656500830000|2022-06-29 11:07:10|3363.4|3357.4|3363.1|3357.1|3363.4|3357.4|3362.1|3356.1|6
1656500840000|2022-06-29 11:07:20|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656500850000|2022-06-29 11:07:30|3363.6|3357.6|3363.4|3357.4|3363.6|3357.6|3363.4|3357.4|2
1656500860000|2022-06-29 11:07:40|3363.1|3357.1|3363.1|3357.1|3363.4|3357.4|3363.1|3357.1|3
1656500870000|2022-06-29 11:07:50|3362.9|3356.9|3362.9|3356.9|3362.9|3356.9|3362.6|3356.6|3
1656500880000|2022-06-29 11:08:00|3363.1|3357.1|3363.4|3357.4|3363.4|3357.4|3363.1|3357.1|2
1656500890000|2022-06-29 11:08:10|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.4|3357.4|3
1656500920000|2022-06-29 11:08:40|3363.9|3357.9|3365.6|3359.6|3365.6|3359.6|3363.9|3357.9|2
1656500930000|2022-06-29 11:08:50|3365.9|3359.9|3365.6|3359.6|3366.1|3360.1|3365.6|3359.6|4
1656500940000|2022-06-29 11:09:00|3365.9|3359.9|3365.6|3359.6|3365.9|3359.9|3365.6|3359.6|2
1656500950000|2022-06-29 11:09:10|3365.4|3359.4|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|2
1656500970000|2022-06-29 11:09:30|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656500980000|2022-06-29 11:09:40|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656501010000|2022-06-29 11:10:10|3365.4|3359.4|3365.1|3359.1|3365.4|3359.4|3365.1|3359.1|2
1656501020000|2022-06-29 11:10:20|3364.1|3358.1|3364.1|3358.1|3364.6|3358.6|3364.1|3358.1|5
1656501040000|2022-06-29 11:10:40|3363.9|3357.9|3365.1|3359.1|3365.1|3359.1|3363.9|3357.9|4
1656501050000|2022-06-29 11:10:50|3365.4|3359.4|3365.1|3359.1|3365.9|3359.9|3365.1|3359.1|4
1656501060000|2022-06-29 11:11:00|3365.4|3359.4|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|2
1656501070000|2022-06-29 11:11:10|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656501080000|2022-06-29 11:11:20|3365.6|3359.6|3364.1|3358.1|3365.6|3359.6|3364.1|3358.1|3
1656501090000|2022-06-29 11:11:30|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656501100000|2022-06-29 11:11:40|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656501110000|2022-06-29 11:11:50|3364.1|3358.1|3364.4|3358.4|3364.6|3358.6|3364.1|3358.1|3
1656501120000|2022-06-29 11:12:00|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656501130000|2022-06-29 11:12:10|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656501150000|2022-06-29 11:12:30|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|1
1656501160000|2022-06-29 11:12:40|3362.9|3356.9|3360.9|3354.9|3362.9|3356.9|3360.9|3354.9|4
1656501170000|2022-06-29 11:12:50|3361.1|3355.1|3359.1|3353.1|3361.1|3355.1|3359.1|3353.1|6
1656501180000|2022-06-29 11:13:00|3359.4|3353.4|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|3
1656501190000|2022-06-29 11:13:10|3359.1|3353.1|3358.9|3352.9|3359.1|3353.1|3358.4|3352.4|4
1656501220000|2022-06-29 11:13:40|3359.1|3353.1|3359.9|3353.9|3359.9|3353.9|3359.1|3353.1|2
1656501230000|2022-06-29 11:13:50|3359.6|3353.6|3359.9|3353.9|3359.9|3353.9|3359.4|3353.4|4
1656501240000|2022-06-29 11:14:00|3359.4|3353.4|3359.1|3353.1|3359.4|3353.4|3359.1|3353.1|2
1656501250000|2022-06-29 11:14:10|3359.6|3353.6|3359.9|3353.9|3359.9|3353.9|3359.6|3353.6|2
1656501260000|2022-06-29 11:14:20|3359.6|3353.6|3360.4|3354.4|3360.4|3354.4|3359.4|3353.4|3
1656501270000|2022-06-29 11:14:30|3360.6|3354.6|3360.1|3354.1|3361.1|3355.1|3360.1|3354.1|6
1656501320000|2022-06-29 11:15:20|3360.4|3354.4|3360.4|3354.4|3360.6|3354.6|3360.4|3354.4|3
1656501400000|2022-06-29 11:16:40|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656501410000|2022-06-29 11:16:50|3360.9|3354.9|3361.6|3355.6|3361.6|3355.6|3360.9|3354.9|2
1656501420000|2022-06-29 11:17:00|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656501450000|2022-06-29 11:17:30|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656501460000|2022-06-29 11:17:40|3361.9|3355.9|3362.6|3356.6|3362.6|3356.6|3361.9|3355.9|2
1656501490000|2022-06-29 11:18:10|3362.9|3356.9|3363.9|3357.9|3363.9|3357.9|3362.9|3356.9|3
1656501500000|2022-06-29 11:18:20|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656501530000|2022-06-29 11:18:50|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656501540000|2022-06-29 11:19:00|3363.6|3357.6|3361.9|3355.9|3363.6|3357.6|3361.9|3355.9|2
1656501550000|2022-06-29 11:19:10|3362.1|3356.1|3363.4|3357.4|3363.4|3357.4|3362.1|3356.1|3
1656501560000|2022-06-29 11:19:20|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|1
1656501570000|2022-06-29 11:19:30|3362.4|3356.4|3361.9|3355.9|3362.4|3356.4|3361.9|3355.9|2
1656501580000|2022-06-29 11:19:40|3362.4|3356.4|3362.6|3356.6|3362.6|3356.6|3362.4|3356.4|2
1656501600000|2022-06-29 11:20:00|3362.9|3356.9|3364.1|3358.1|3364.1|3358.1|3362.9|3356.9|3
1656501620000|2022-06-29 11:20:20|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656501630000|2022-06-29 11:20:30|3363.6|3357.6|3363.9|3357.9|3363.9|3357.9|3363.6|3357.6|2
1656501640000|2022-06-29 11:20:40|3364.1|3358.1|3363.6|3357.6|3364.1|3358.1|3363.4|3357.4|5
1656501650000|2022-06-29 11:20:50|3364.6|3358.6|3365.6|3359.6|3365.6|3359.6|3364.6|3358.6|6
1656501660000|2022-06-29 11:21:00|3365.9|3359.9|3365.4|3359.4|3365.9|3359.9|3364.4|3358.4|5
1656501670000|2022-06-29 11:21:10|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|1
1656501680000|2022-06-29 11:21:20|3365.4|3359.4|3366.6|3360.6|3367.4|3361.4|3365.4|3359.4|6
1656501690000|2022-06-29 11:21:30|3366.4|3360.4|3367.1|3361.1|3367.4|3361.4|3366.4|3360.4|3
1656501700000|2022-06-29 11:21:40|3367.4|3361.4|3367.6|3361.6|3367.6|3361.6|3367.4|3361.4|2
1656501710000|2022-06-29 11:21:50|3367.9|3361.9|3367.9|3361.9|3367.9|3361.9|3367.9|3361.9|1
1656501720000|2022-06-29 11:22:00|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|1
1656501760000|2022-06-29 11:22:40|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656501770000|2022-06-29 11:22:50|3365.1|3359.1|3367.4|3361.4|3367.4|3361.4|3365.1|3359.1|4
1656501780000|2022-06-29 11:23:00|3367.6|3361.6|3366.6|3360.6|3367.6|3361.6|3366.1|3360.1|6
1656501800000|2022-06-29 11:23:20|3366.9|3360.9|3367.4|3361.4|3367.4|3361.4|3366.9|3360.9|3
1656501810000|2022-06-29 11:23:30|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|1
1656501840000|2022-06-29 11:24:00|3368.6|3362.6|3369.4|3363.4|3369.4|3363.4|3368.6|3362.6|2
1656501850000|2022-06-29 11:24:10|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656501860000|2022-06-29 11:24:20|3368.6|3362.6|3368.9|3362.9|3368.9|3362.9|3368.6|3362.6|2
1656501910000|2022-06-29 11:25:10|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656501920000|2022-06-29 11:25:20|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|3368.1|3362.1|3
1656501930000|2022-06-29 11:25:30|3368.6|3362.6|3368.9|3362.9|3368.9|3362.9|3368.6|3362.6|2
1656501960000|2022-06-29 11:26:00|3368.6|3362.6|3368.9|3362.9|3368.9|3362.9|3368.6|3362.6|2
1656501980000|2022-06-29 11:26:20|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656501990000|2022-06-29 11:26:30|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656502030000|2022-06-29 11:27:10|3368.6|3362.6|3367.6|3361.6|3368.6|3362.6|3367.6|3361.6|2
1656502050000|2022-06-29 11:27:30|3367.4|3361.4|3366.9|3360.9|3367.4|3361.4|3366.9|3360.9|2
1656502060000|2022-06-29 11:27:40|3366.6|3360.6|3361.6|3355.6|3366.6|3360.6|3361.6|3355.6|4
1656502080000|2022-06-29 11:28:00|3361.4|3355.4|3360.9|3354.9|3361.4|3355.4|3360.9|3354.9|3
1656502090000|2022-06-29 11:28:10|3361.4|3355.4|3361.9|3355.9|3362.4|3356.4|3361.1|3355.1|5
1656502110000|2022-06-29 11:28:30|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|3362.1|3356.1|1
1656502120000|2022-06-29 11:28:40|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656502130000|2022-06-29 11:28:50|3362.1|3356.1|3363.1|3357.1|3363.1|3357.1|3362.1|3356.1|3
1656502140000|2022-06-29 11:29:00|3363.4|3357.4|3363.1|3357.1|3363.6|3357.6|3363.1|3357.1|4
1656502150000|2022-06-29 11:29:10|3363.6|3357.6|3364.1|3358.1|3364.1|3358.1|3363.6|3357.6|3
1656502160000|2022-06-29 11:29:20|3363.9|3357.9|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|2
1656502170000|2022-06-29 11:29:30|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3364.1|3358.1|2
1656502200000|2022-06-29 11:30:00|3364.4|3358.4|3365.1|3359.1|3365.1|3359.1|3364.1|3358.1|7
1656502210000|2022-06-29 11:30:10|3365.4|3359.4|3364.9|3358.9|3365.6|3359.6|3364.9|3358.9|5
1656502220000|2022-06-29 11:30:20|3365.6|3359.6|3365.9|3359.9|3365.9|3359.9|3365.6|3359.6|2
1656502250000|2022-06-29 11:30:50|3366.4|3360.4|3365.9|3359.9|3366.6|3360.6|3365.9|3359.9|4
1656502270000|2022-06-29 11:31:10|3366.4|3360.4|3368.4|3362.4|3368.4|3362.4|3366.4|3360.4|5
1656502280000|2022-06-29 11:31:20|3368.1|3362.1|3366.4|3360.4|3368.1|3362.1|3365.9|3359.9|6
1656502290000|2022-06-29 11:31:30|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656502300000|2022-06-29 11:31:40|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|3366.9|3360.9|1
1656502310000|2022-06-29 11:31:50|3366.4|3360.4|3365.9|3359.9|3366.4|3360.4|3365.6|3359.6|5
1656502320000|2022-06-29 11:32:00|3367.1|3361.1|3366.6|3360.6|3367.1|3361.1|3366.6|3360.6|4
1656502330000|2022-06-29 11:32:10|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656502350000|2022-06-29 11:32:30|3365.6|3359.6|3365.6|3359.6|3365.9|3359.9|3365.6|3359.6|3
1656502360000|2022-06-29 11:32:40|3365.9|3359.9|3367.1|3361.1|3367.9|3361.9|3365.9|3359.9|6
1656502370000|2022-06-29 11:32:50|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656502380000|2022-06-29 11:33:00|3366.4|3360.4|3364.9|3358.9|3366.4|3360.4|3363.5|3357.5|11
1656502390000|2022-06-29 11:33:10|3365|3359|3363.4|3357.4|3365.4|3359.4|3363.4|3357.4|3
1656502400000|2022-06-29 11:33:20|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656502410000|2022-06-29 11:33:30|3363.9|3357.9|3364.4|3358.4|3364.6|3358.6|3363.9|3357.9|4
1656502420000|2022-06-29 11:33:40|3364.6|3358.6|3364.4|3358.4|3365.4|3359.4|3364.4|3358.4|6
1656502430000|2022-06-29 11:33:50|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3363.9|3357.9|3
1656502440000|2022-06-29 11:34:00|3364.4|3358.4|3365.1|3359.1|3365.1|3359.1|3364.4|3358.4|4
1656502470000|2022-06-29 11:34:30|3364.9|3358.9|3364.6|3358.6|3364.9|3358.9|3364.6|3358.6|2
1656502480000|2022-06-29 11:34:40|3364.1|3358.1|3364.4|3358.4|3364.4|3358.4|3364.1|3358.1|2
1656502490000|2022-06-29 11:34:50|3364.6|3358.6|3364.6|3358.6|3365.1|3359.1|3364.4|3358.4|6
1656502500000|2022-06-29 11:35:00|3364.4|3358.4|3364.6|3358.6|3364.6|3358.6|3364.1|3358.1|6
1656502510000|2022-06-29 11:35:10|3364.9|3358.9|3364.6|3358.6|3365.4|3359.4|3364.6|3358.6|4
1656502520000|2022-06-29 11:35:20|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.6|3358.6|4
1656502530000|2022-06-29 11:35:30|3364.9|3358.9|3364.6|3358.6|3364.9|3358.9|3364.6|3358.6|2
1656502540000|2022-06-29 11:35:40|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3364.1|3358.1|2
1656502550000|2022-06-29 11:35:50|3364.4|3358.4|3364.1|3358.1|3365.1|3359.1|3364.1|3358.1|5
1656502560000|2022-06-29 11:36:00|3364.4|3358.4|3364.4|3358.4|3365.1|3359.1|3364.4|3358.4|3
1656502570000|2022-06-29 11:36:10|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|3363.9|3357.9|1
1656502580000|2022-06-29 11:36:20|3364.4|3358.4|3364.9|3358.9|3364.9|3358.9|3364.4|3358.4|2
1656502590000|2022-06-29 11:36:30|3364.6|3358.6|3364.4|3358.4|3364.6|3358.6|3363.6|3357.6|5
1656502620000|2022-06-29 11:37:00|3364.1|3358.1|3363.9|3357.9|3364.1|3358.1|3363.9|3357.9|2
1656502630000|2022-06-29 11:37:10|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656502650000|2022-06-29 11:37:30|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656502680000|2022-06-29 11:38:00|3364.6|3358.6|3365.4|3359.4|3365.9|3359.9|3364.6|3358.6|8
1656502690000|2022-06-29 11:38:10|3365.1|3359.1|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|2
1656502700000|2022-06-29 11:38:20|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656502710000|2022-06-29 11:38:30|3365.6|3359.6|3365.9|3359.9|3365.9|3359.9|3365.6|3359.6|2
1656502730000|2022-06-29 11:38:50|3366.4|3360.4|3366.9|3360.9|3367.1|3361.1|3366.4|3360.4|3
1656502740000|2022-06-29 11:39:00|3366.6|3360.6|3365.9|3359.9|3366.6|3360.6|3365.6|3359.6|4
1656502760000|2022-06-29 11:39:20|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656502770000|2022-06-29 11:39:30|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656502780000|2022-06-29 11:39:40|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|1
1656502790000|2022-06-29 11:39:50|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656502800000|2022-06-29 11:40:00|3366.4|3360.4|3367.9|3361.9|3367.9|3361.9|3366.4|3360.4|8
1656502820000|2022-06-29 11:40:20|3367.6|3361.6|3367.1|3361.1|3367.6|3361.6|3367.1|3361.1|3
1656502850000|2022-06-29 11:40:50|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656502860000|2022-06-29 11:41:00|3368.4|3362.4|3368.6|3362.6|3368.6|3362.6|3368.4|3362.4|2
1656502870000|2022-06-29 11:41:10|3368.8|3362.8|3369.1|3363.1|3369.5|3363.5|3368.8|3362.8|3
1656502880000|2022-06-29 11:41:20|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656502920000|2022-06-29 11:42:00|3368.9|3362.9|3366.9|3360.9|3369.1|3363.1|3366.9|3360.9|10
1656502930000|2022-06-29 11:42:10|3367.4|3361.4|3367.6|3361.6|3367.9|3361.9|3367.4|3361.4|3
1656502970000|2022-06-29 11:42:50|3367.9|3361.9|3368.4|3362.4|3368.4|3362.4|3367.9|3361.9|5
1656502980000|2022-06-29 11:43:00|3367.9|3361.9|3368.9|3362.9|3369.1|3363.1|3367.9|3361.9|4
1656502990000|2022-06-29 11:43:10|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656503000000|2022-06-29 11:43:20|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656503020000|2022-06-29 11:43:40|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|1
1656503030000|2022-06-29 11:43:50|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|3368.9|3362.9|1
1656503060000|2022-06-29 11:44:20|3369.4|3363.4|3369.1|3363.1|3369.4|3363.4|3369.1|3363.1|2
1656503070000|2022-06-29 11:44:30|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656503080000|2022-06-29 11:44:40|3369.1|3363.1|3365.9|3359.9|3369.1|3363.1|3365.9|3359.9|5
1656503090000|2022-06-29 11:44:50|3365.4|3359.4|3364.4|3358.4|3365.4|3359.4|3364.4|3358.4|4
1656503100000|2022-06-29 11:45:00|3364.1|3358.1|3364.9|3358.9|3364.9|3358.9|3364.1|3358.1|3
1656503110000|2022-06-29 11:45:10|3364.6|3358.6|3364.4|3358.4|3364.6|3358.6|3364.4|3358.4|2
1656503130000|2022-06-29 11:45:30|3364.6|3358.6|3364.6|3358.6|3364.9|3358.9|3364.6|3358.6|3
1656503140000|2022-06-29 11:45:40|3364.1|3358.1|3363.9|3357.9|3364.9|3358.9|3363.6|3357.6|6
1656503150000|2022-06-29 11:45:50|3364.6|3358.6|3364.9|3358.9|3364.9|3358.9|3364.1|3358.1|5
1656503160000|2022-06-29 11:46:00|3365.1|3359.1|3365.6|3359.6|3365.6|3359.6|3365.1|3359.1|5
1656503170000|2022-06-29 11:46:10|3365.4|3359.4|3364.6|3358.6|3365.4|3359.4|3364.6|3358.6|4
1656503180000|2022-06-29 11:46:20|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|2
1656503190000|2022-06-29 11:46:30|3365.4|3359.4|3364.6|3358.6|3365.9|3359.9|3364.4|3358.4|5
1656503200000|2022-06-29 11:46:40|3364.9|3358.9|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|3
1656503210000|2022-06-29 11:46:50|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|3
1656503220000|2022-06-29 11:47:00|3365.4|3359.4|3365.6|3359.6|3365.9|3359.9|3365.4|3359.4|4
1656503230000|2022-06-29 11:47:10|3365.9|3359.9|3366.4|3360.4|3366.6|3360.6|3365.9|3359.9|3
1656503250000|2022-06-29 11:47:30|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656503260000|2022-06-29 11:47:40|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656503270000|2022-06-29 11:47:50|3366.9|3360.9|3366.4|3360.4|3366.9|3360.9|3366.1|3360.1|4
1656503280000|2022-06-29 11:48:00|3367.6|3361.6|3371.6|3365.6|3371.6|3365.6|3367.6|3361.6|6
1656503290000|2022-06-29 11:48:10|3371.9|3365.9|3374.4|3368.4|3374.4|3368.4|3371.9|3365.9|5
1656503300000|2022-06-29 11:48:20|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|1
1656503320000|2022-06-29 11:48:40|3373.6|3367.6|3370.9|3364.9|3373.6|3367.6|3370.9|3364.9|7
1656503330000|2022-06-29 11:48:50|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|1
1656503340000|2022-06-29 11:49:00|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|3370.1|3364.1|1
1656503370000|2022-06-29 11:49:30|3370.6|3364.6|3370.9|3364.9|3371.1|3365.1|3370.6|3364.6|3
1656503400000|2022-06-29 11:50:00|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|1
1656503410000|2022-06-29 11:50:10|3370.4|3364.4|3369.4|3363.4|3370.4|3364.4|3369.4|3363.4|2
1656503420000|2022-06-29 11:50:20|3369.1|3363.1|3368.6|3362.6|3369.1|3363.1|3368.6|3362.6|2
1656503430000|2022-06-29 11:50:30|3369.1|3363.1|3369.1|3363.1|3369.4|3363.4|3368.6|3362.6|6
1656503450000|2022-06-29 11:50:50|3368.4|3362.4|3371.6|3365.6|3371.6|3365.6|3368.4|3362.4|3
1656503460000|2022-06-29 11:51:00|3370.6|3364.6|3367.9|3361.9|3371.1|3365.1|3367.9|3361.9|10
1656503470000|2022-06-29 11:51:10|3367.6|3361.6|3365.6|3359.6|3367.6|3361.6|3365.6|3359.6|5
1656503480000|2022-06-29 11:51:20|3365.4|3359.4|3365.4|3359.4|3365.6|3359.6|3365.4|3359.4|3
1656503490000|2022-06-29 11:51:30|3365.6|3359.6|3363.4|3357.4|3365.6|3359.6|3363.4|3357.4|5
1656503500000|2022-06-29 11:51:40|3362.9|3356.9|3363.1|3357.1|3363.4|3357.4|3362.9|3356.9|3
1656503530000|2022-06-29 11:52:10|3363.6|3357.6|3364.6|3358.6|3364.9|3358.9|3363.6|3357.6|3
1656503550000|2022-06-29 11:52:30|3364.9|3358.9|3365.1|3359.1|3365.1|3359.1|3364.9|3358.9|2
1656503580000|2022-06-29 11:53:00|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656503590000|2022-06-29 11:53:10|3365.1|3359.1|3367.4|3361.4|3367.4|3361.4|3364.6|3358.6|4
1656503600000|2022-06-29 11:53:20|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|1
1656503610000|2022-06-29 11:53:30|3367.9|3361.9|3368.4|3362.4|3368.4|3362.4|3367.6|3361.6|4
1656503630000|2022-06-29 11:53:50|3368.1|3362.1|3367.4|3361.4|3368.1|3362.1|3366.9|3360.9|4
1656503640000|2022-06-29 11:54:00|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656503650000|2022-06-29 11:54:10|3368.4|3362.4|3368.6|3362.6|3368.9|3362.9|3368.4|3362.4|3
1656503660000|2022-06-29 11:54:20|3368.5|3362.5|3368.9|3362.9|3368.9|3362.9|3368.5|3362.5|2
1656503670000|2022-06-29 11:54:30|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.4|3362.4|3
1656503680000|2022-06-29 11:54:40|3368.4|3362.4|3368.9|3362.9|3368.9|3362.9|3368.4|3362.4|3
1656503690000|2022-06-29 11:54:50|3368.6|3362.6|3368.9|3362.9|3368.9|3362.9|3368.6|3362.6|2
1656503700000|2022-06-29 11:55:00|3367.4|3361.4|3366.6|3360.6|3367.9|3361.9|3366.1|3360.1|8
1656503710000|2022-06-29 11:55:10|3366.4|3360.4|3366.1|3360.1|3366.4|3360.4|3365.9|3359.9|6
1656503720000|2022-06-29 11:55:20|3365.9|3359.9|3366.1|3360.1|3366.9|3360.9|3365.9|3359.9|5
1656503740000|2022-06-29 11:55:40|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656503760000|2022-06-29 11:56:00|3365.9|3359.9|3364.9|3358.9|3365.9|3359.9|3364.9|3358.9|3
1656503770000|2022-06-29 11:56:10|3365.1|3359.1|3364.9|3358.9|3365.4|3359.4|3364.9|3358.9|3
1656503780000|2022-06-29 11:56:20|3366.1|3360.1|3365.6|3359.6|3366.1|3360.1|3365.6|3359.6|2
1656503800000|2022-06-29 11:56:40|3366.1|3360.1|3367.1|3361.1|3367.1|3361.1|3366.1|3360.1|2
1656503810000|2022-06-29 11:56:50|3367.4|3361.4|3364.9|3358.9|3367.4|3361.4|3364.9|3358.9|9
1656503820000|2022-06-29 11:57:00|3364.4|3358.4|3364.4|3358.4|3364.6|3358.6|3363.4|3357.4|8
1656503830000|2022-06-29 11:57:10|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|3364.4|3358.4|3
1656503840000|2022-06-29 11:57:20|3365.1|3359.1|3366.4|3360.4|3366.4|3360.4|3365.1|3359.1|3
1656503850000|2022-06-29 11:57:30|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|3366.6|3360.6|1
1656503860000|2022-06-29 11:57:40|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656503870000|2022-06-29 11:57:50|3367.4|3361.4|3367.6|3361.6|3367.6|3361.6|3367.4|3361.4|2
1656503880000|2022-06-29 11:58:00|3367.9|3361.9|3363.9|3357.9|3367.9|3361.9|3363.6|3357.6|8
1656503890000|2022-06-29 11:58:10|3364.1|3358.1|3363.4|3357.4|3364.1|3358.1|3363.4|3357.4|4
1656503900000|2022-06-29 11:58:20|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|1
1656503910000|2022-06-29 11:58:30|3362.9|3356.9|3363.9|3357.9|3363.9|3357.9|3362.9|3356.9|4
1656503920000|2022-06-29 11:58:40|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|1
1656503930000|2022-06-29 11:58:50|3364.4|3358.4|3365.1|3359.1|3365.1|3359.1|3364.1|3358.1|3
1656503940000|2022-06-29 11:59:00|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|3
1656503950000|2022-06-29 11:59:10|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656503960000|2022-06-29 11:59:20|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656503970000|2022-06-29 11:59:30|3365.4|3359.4|3366.6|3360.6|3366.9|3360.9|3365.4|3359.4|5
1656503980000|2022-06-29 11:59:40|3366.9|3360.9|3366.4|3360.4|3366.9|3360.9|3366.4|3360.4|3
1656503990000|2022-06-29 11:59:50|3366.1|3360.1|3363.6|3357.6|3366.1|3360.1|3363.6|3357.6|8
1656504000000|2022-06-29 12:00:00|3363.9|3357.9|3360.9|3354.9|3363.9|3357.9|3360.9|3354.9|9
1656504010000|2022-06-29 12:00:10|3360.6|3354.6|3360.9|3354.9|3360.9|3354.9|3360.6|3354.6|4
1656504030000|2022-06-29 12:00:30|3360.6|3354.6|3360.6|3354.6|3360.9|3354.9|3360.6|3354.6|3
1656504040000|2022-06-29 12:00:40|3361.6|3355.6|3362.4|3356.4|3362.4|3356.4|3361.6|3355.6|4
1656504050000|2022-06-29 12:00:50|3362.5|3356.5|3362.9|3356.9|3363.1|3357.1|3362.5|3356.5|5
1656504060000|2022-06-29 12:01:00|3363.4|3357.4|3363.6|3357.6|3363.9|3357.9|3362.6|3356.6|5
1656504100000|2022-06-29 12:01:40|3363.9|3357.9|3365.1|3359.1|3365.1|3359.1|3363.9|3357.9|3
1656504120000|2022-06-29 12:02:00|3365.4|3359.4|3365.6|3359.6|3365.6|3359.6|3365.4|3359.4|2
1656504130000|2022-06-29 12:02:10|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656504140000|2022-06-29 12:02:20|3365.6|3359.6|3365.9|3359.9|3366.4|3360.4|3365.6|3359.6|5
1656504150000|2022-06-29 12:02:30|3366.1|3360.1|3366.9|3360.9|3366.9|3360.9|3366.1|3360.1|3
1656504160000|2022-06-29 12:02:40|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656504180000|2022-06-29 12:03:00|3366.9|3360.9|3366.6|3360.6|3366.9|3360.9|3366.6|3360.6|2
1656504190000|2022-06-29 12:03:10|3366.9|3360.9|3367.1|3361.1|3367.1|3361.1|3366.9|3360.9|2
1656504200000|2022-06-29 12:03:20|3367.4|3361.4|3367.6|3361.6|3367.6|3361.6|3367.4|3361.4|2
1656504210000|2022-06-29 12:03:30|3367.4|3361.4|3365.6|3359.6|3367.4|3361.4|3365.4|3359.4|8
1656504220000|2022-06-29 12:03:40|3365.1|3359.1|3364.6|3358.6|3365.1|3359.1|3364.6|3358.6|3
1656504240000|2022-06-29 12:04:00|3364.9|3358.9|3365.4|3359.4|3365.4|3359.4|3364.9|3358.9|2
1656504250000|2022-06-29 12:04:10|3365.9|3359.9|3366.6|3360.6|3366.6|3360.6|3365.9|3359.9|4
1656504260000|2022-06-29 12:04:20|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|1
1656504270000|2022-06-29 12:04:30|3366.6|3360.6|3367.1|3361.1|3367.1|3361.1|3366.6|3360.6|3
1656504280000|2022-06-29 12:04:40|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656504300000|2022-06-29 12:05:00|3367.6|3361.6|3367.4|3361.4|3367.9|3361.9|3367.4|3361.4|3
1656504310000|2022-06-29 12:05:10|3367.6|3361.6|3369.4|3363.4|3369.4|3363.4|3367.6|3361.6|3
1656504320000|2022-06-29 12:05:20|3369.6|3363.6|3369.9|3363.9|3370.6|3364.6|3369.6|3363.6|7
1656504330000|2022-06-29 12:05:30|3369.6|3363.6|3369.4|3363.4|3369.9|3363.9|3368.6|3362.6|8
1656504350000|2022-06-29 12:05:50|3369.1|3363.1|3370.4|3364.4|3370.6|3364.6|3369.1|3363.1|5
1656504360000|2022-06-29 12:06:00|3370.1|3364.1|3369.6|3363.6|3370.1|3364.1|3369.4|3363.4|6
1656504380000|2022-06-29 12:06:20|3370.9|3364.9|3371.1|3365.1|3371.4|3365.4|3370.9|3364.9|3
1656504390000|2022-06-29 12:06:30|3370.9|3364.9|3370.9|3364.9|3371.9|3365.9|3370.9|3364.9|5
1656504410000|2022-06-29 12:06:50|3371.1|3365.1|3372.4|3366.4|3373.1|3367.1|3371.1|3365.1|9
1656504420000|2022-06-29 12:07:00|3372.1|3366.1|3371.6|3365.6|3372.4|3366.4|3371.4|3365.4|6
1656504430000|2022-06-29 12:07:10|3371.9|3365.9|3371.9|3365.9|3371.9|3365.9|3371.9|3365.9|1
1656504440000|2022-06-29 12:07:20|3371.6|3365.6|3370.6|3364.6|3371.6|3365.6|3370.6|3364.6|4
1656504450000|2022-06-29 12:07:30|3370.9|3364.9|3370.9|3364.9|3370.9|3364.9|3370.9|3364.9|1
1656504460000|2022-06-29 12:07:40|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|1
1656504470000|2022-06-29 12:07:50|3370.4|3364.4|3368.1|3362.1|3370.4|3364.4|3368.1|3362.1|2
1656504480000|2022-06-29 12:08:00|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|1
1656504490000|2022-06-29 12:08:10|3368.9|3362.9|3369.9|3363.9|3370.1|3364.1|3368.9|3362.9|5
1656504500000|2022-06-29 12:08:20|3370.1|3364.1|3370.4|3364.4|3370.4|3364.4|3370.1|3364.1|2
1656504510000|2022-06-29 12:08:30|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|1
1656504530000|2022-06-29 12:08:50|3370.9|3364.9|3372.6|3366.6|3372.9|3366.9|3370.9|3364.9|3
1656504540000|2022-06-29 12:09:00|3372.1|3366.1|3372.4|3366.4|3372.4|3366.4|3372.1|3366.1|8
1656504550000|2022-06-29 12:09:10|3370.6|3364.6|3369.6|3363.6|3370.9|3364.9|3369.6|3363.6|8
1656504560000|2022-06-29 12:09:20|3369.9|3363.9|3370.4|3364.4|3370.4|3364.4|3369.9|3363.9|2
1656504570000|2022-06-29 12:09:30|3370.6|3364.6|3370.4|3364.4|3370.6|3364.6|3370.4|3364.4|2
1656504580000|2022-06-29 12:09:40|3370.6|3364.6|3371.4|3365.4|3371.4|3365.4|3370.4|3364.4|5
1656504590000|2022-06-29 12:09:50|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3371.1|3365.1|4
1656504600000|2022-06-29 12:10:00|3370.1|3364.1|3369.1|3363.1|3370.1|3364.1|3368.6|3362.6|6
1656504610000|2022-06-29 12:10:10|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656504620000|2022-06-29 12:10:20|3369.1|3363.1|3368.9|3362.9|3369.4|3363.4|3368.9|3362.9|11
1656504630000|2022-06-29 12:10:30|3368.6|3362.6|3367.4|3361.4|3368.6|3362.6|3367.1|3361.1|3
1656504640000|2022-06-29 12:10:40|3367.6|3361.6|3369.1|3363.1|3369.4|3363.4|3367.6|3361.6|8
1656504660000|2022-06-29 12:11:00|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3368.9|3362.9|3
1656504680000|2022-06-29 12:11:20|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|3369.6|3363.6|1
1656504690000|2022-06-29 12:11:30|3370.1|3364.1|3372.1|3366.1|3372.1|3366.1|3370.1|3364.1|4
1656504710000|2022-06-29 12:11:50|3371.9|3365.9|3370.1|3364.1|3371.9|3365.9|3370.1|3364.1|5
1656504720000|2022-06-29 12:12:00|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|1
1656504740000|2022-06-29 12:12:20|3370.4|3364.4|3370.1|3364.1|3370.4|3364.4|3370.1|3364.1|2
1656504750000|2022-06-29 12:12:30|3369.6|3363.6|3369.1|3363.1|3369.6|3363.6|3369.1|3363.1|2
1656504760000|2022-06-29 12:12:40|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.1|3363.1|3
1656504770000|2022-06-29 12:12:50|3369.1|3363.1|3365.6|3359.6|3369.1|3363.1|3365.6|3359.6|7
1656504780000|2022-06-29 12:13:00|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656504790000|2022-06-29 12:13:10|3365.6|3359.6|3365.4|3359.4|3365.6|3359.6|3365.4|3359.4|4
1656504800000|2022-06-29 12:13:20|3366.6|3360.6|3367.4|3361.4|3368.1|3362.1|3366.6|3360.6|6
1656504810000|2022-06-29 12:13:30|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656504830000|2022-06-29 12:13:50|3366.9|3360.9|3367.1|3361.1|3367.6|3361.6|3366.9|3360.9|5
1656504850000|2022-06-29 12:14:10|3367.6|3361.6|3367.6|3361.6|3367.9|3361.9|3367.6|3361.6|3
1656504860000|2022-06-29 12:14:20|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656504900000|2022-06-29 12:15:00|3367.1|3361.1|3368.1|3362.1|3368.1|3362.1|3367.1|3361.1|5
1656504910000|2022-06-29 12:15:10|3368.4|3362.4|3368.6|3362.6|3368.9|3362.9|3368.1|3362.1|5
1656504920000|2022-06-29 12:15:20|3368.9|3362.9|3369.1|3363.1|3369.1|3363.1|3368.9|3362.9|2
1656504930000|2022-06-29 12:15:30|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656504950000|2022-06-29 12:15:50|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|3368.4|3362.4|1
1656504960000|2022-06-29 12:16:00|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|3368.6|3362.6|1
1656504970000|2022-06-29 12:16:10|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656504990000|2022-06-29 12:16:30|3369.6|3363.6|3369.6|3363.6|3370.1|3364.1|3369.6|3363.6|3
1656505000000|2022-06-29 12:16:40|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656505010000|2022-06-29 12:16:50|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|1
1656505020000|2022-06-29 12:17:00|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|3369.4|3363.4|1
1656505030000|2022-06-29 12:17:10|3369.1|3363.1|3368.9|3362.9|3369.1|3363.1|3368.9|3362.9|2
1656505050000|2022-06-29 12:17:30|3369.1|3363.1|3369.4|3363.4|3369.4|3363.4|3369.1|3363.1|2
1656505080000|2022-06-29 12:18:00|3369.9|3363.9|3369.4|3363.4|3369.9|3363.9|3369.4|3363.4|2
1656505130000|2022-06-29 12:18:50|3368.9|3362.9|3366.6|3360.6|3368.9|3362.9|3366.6|3360.6|2
1656505140000|2022-06-29 12:19:00|3366.4|3360.4|3366.4|3360.4|3366.6|3360.6|3366.4|3360.4|3
1656505170000|2022-06-29 12:19:30|3366.6|3360.6|3367.4|3361.4|3367.6|3361.6|3366.6|3360.6|5
1656505180000|2022-06-29 12:19:40|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|3367.1|3361.1|1
1656505200000|2022-06-29 12:20:00|3366.9|3360.9|3366.9|3360.9|3367.6|3361.6|3366.9|3360.9|4
1656505210000|2022-06-29 12:20:10|3367.9|3361.9|3367.9|3361.9|3368.1|3362.1|3367.9|3361.9|3
1656505220000|2022-06-29 12:20:20|3367.6|3361.6|3367.9|3361.9|3367.9|3361.9|3367.6|3361.6|2
1656505240000|2022-06-29 12:20:40|3367.6|3361.6|3366.6|3360.6|3367.6|3361.6|3366.6|3360.6|3
1656505250000|2022-06-29 12:20:50|3366.9|3360.9|3365.9|3359.9|3366.9|3360.9|3365.9|3359.9|2
1656505260000|2022-06-29 12:21:00|3365.6|3359.6|3364.4|3358.4|3365.6|3359.6|3363.9|3357.9|6
1656505280000|2022-06-29 12:21:20|3364.1|3358.1|3364.4|3358.4|3364.4|3358.4|3364.1|3358.1|2
1656505290000|2022-06-29 12:21:30|3364.6|3358.6|3364.4|3358.4|3364.6|3358.6|3364.4|3358.4|2
1656505300000|2022-06-29 12:21:40|3364.1|3358.1|3364.1|3358.1|3364.1|3358.1|3363.6|3357.6|5
1656505310000|2022-06-29 12:21:50|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656505320000|2022-06-29 12:22:00|3364.6|3358.6|3366.4|3360.4|3366.4|3360.4|3364.6|3358.6|6
1656505330000|2022-06-29 12:22:10|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656505350000|2022-06-29 12:22:30|3366.4|3360.4|3365.9|3359.9|3366.4|3360.4|3365.9|3359.9|3
1656505360000|2022-06-29 12:22:40|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656505370000|2022-06-29 12:22:50|3365.9|3359.9|3365.1|3359.1|3365.9|3359.9|3365.1|3359.1|4
1656505380000|2022-06-29 12:23:00|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656505400000|2022-06-29 12:23:20|3364.6|3358.6|3363.1|3357.1|3364.6|3358.6|3362.6|3356.6|5
1656505410000|2022-06-29 12:23:30|3362.9|3356.9|3362.4|3356.4|3362.9|3356.9|3362.1|3356.1|7
1656505420000|2022-06-29 12:23:40|3362.1|3356.1|3360.6|3354.6|3362.1|3356.1|3360.6|3354.6|4
1656505430000|2022-06-29 12:23:50|3360.9|3354.9|3362.4|3356.4|3362.4|3356.4|3360.9|3354.9|5
1656505450000|2022-06-29 12:24:10|3362.6|3356.6|3362.6|3356.6|3362.9|3356.9|3362.6|3356.6|3
1656505460000|2022-06-29 12:24:20|3363.4|3357.4|3363.9|3357.9|3363.9|3357.9|3363.1|3357.1|4
1656505470000|2022-06-29 12:24:30|3364.4|3358.4|3364.1|3358.1|3364.4|3358.4|3364.1|3358.1|2
1656505480000|2022-06-29 12:24:40|3364.4|3358.4|3365.1|3359.1|3365.4|3359.4|3364.4|3358.4|6
1656505490000|2022-06-29 12:24:50|3364.6|3358.6|3366.1|3360.1|3366.1|3360.1|3364.6|3358.6|2
1656505500000|2022-06-29 12:25:00|3366.4|3360.4|3366.6|3360.6|3366.6|3360.6|3366.4|3360.4|2
1656505510000|2022-06-29 12:25:10|3366.1|3360.1|3364.6|3358.6|3366.6|3360.6|3364.4|3358.4|7
1656505520000|2022-06-29 12:25:20|3365.1|3359.1|3362.6|3356.6|3365.9|3359.9|3362.6|3356.6|5
1656505530000|2022-06-29 12:25:30|3360.9|3354.9|3360.6|3354.6|3360.9|3354.9|3360.6|3354.6|2
1656505540000|2022-06-29 12:25:40|3360.4|3354.4|3360.9|3354.9|3361.1|3355.1|3360.4|3354.4|3
1656505550000|2022-06-29 12:25:50|3360.6|3354.6|3360.4|3354.4|3360.9|3354.9|3360.4|3354.4|3
1656505560000|2022-06-29 12:26:00|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656505570000|2022-06-29 12:26:10|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.4|3353.4|4
1656505590000|2022-06-29 12:26:30|3359.9|3353.9|3360.9|3354.9|3360.9|3354.9|3359.9|3353.9|5
1656505600000|2022-06-29 12:26:40|3361.1|3355.1|3362.1|3356.1|3362.4|3356.4|3361.1|3355.1|3
1656505610000|2022-06-29 12:26:50|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|1
1656505620000|2022-06-29 12:27:00|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|3361.4|3355.4|1
1656505630000|2022-06-29 12:27:10|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656505660000|2022-06-29 12:27:40|3360.9|3354.9|3360.1|3354.1|3361.1|3355.1|3360.1|3354.1|4
1656505670000|2022-06-29 12:27:50|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.4|3353.4|3
1656505680000|2022-06-29 12:28:00|3359.9|3353.9|3359.6|3353.6|3359.9|3353.9|3359.6|3353.6|6
1656505710000|2022-06-29 12:28:30|3359.9|3353.9|3359.9|3353.9|3360.9|3354.9|3359.9|3353.9|5
1656505730000|2022-06-29 12:28:50|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656505740000|2022-06-29 12:29:00|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|1
1656505790000|2022-06-29 12:29:50|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|1
1656505800000|2022-06-29 12:30:00|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|1
1656505810000|2022-06-29 12:30:10|3359.3|3353.3|3354.6|3348.6|3359.3|3353.3|3354.1|3348.1|9
1656505820000|2022-06-29 12:30:20|3353.1|3347.1|3352.9|3346.9|3354.4|3348.4|3352.4|3346.4|11
1656505830000|2022-06-29 12:30:30|3353.1|3347.1|3353.4|3347.4|3353.4|3347.4|3352.9|3346.9|3
1656505840000|2022-06-29 12:30:40|3353.6|3347.6|3355.4|3349.4|3355.4|3349.4|3353.6|3347.6|10
1656505850000|2022-06-29 12:30:50|3355.9|3349.9|3355.4|3349.4|3355.9|3349.9|3354.1|3348.1|8
1656505860000|2022-06-29 12:31:00|3356.1|3350.1|3354.6|3348.6|3356.1|3350.1|3354.6|3348.6|7
1656505870000|2022-06-29 12:31:10|3354.9|3348.9|3357.9|3351.9|3357.9|3351.9|3354.9|3348.9|10
1656505880000|2022-06-29 12:31:20|3359.4|3353.4|3357.1|3351.1|3359.4|3353.4|3357.1|3351.1|8
1656505890000|2022-06-29 12:31:30|3357.4|3351.4|3356.9|3350.9|3357.4|3351.4|3356.6|3350.6|8
1656505900000|2022-06-29 12:31:40|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.1|3351.1|3
1656505920000|2022-06-29 12:32:00|3357.1|3351.1|3356.9|3350.9|3357.1|3351.1|3356.9|3350.9|2
1656505930000|2022-06-29 12:32:10|3356.4|3350.4|3352.4|3346.4|3356.4|3350.4|3352.4|3346.4|11
1656505940000|2022-06-29 12:32:20|3352.1|3346.1|3352.4|3346.4|3352.6|3346.6|3352.1|3346.1|6
1656505950000|2022-06-29 12:32:30|3352.6|3346.6|3352.9|3346.9|3352.9|3346.9|3352.6|3346.6|2
1656505960000|2022-06-29 12:32:40|3352.4|3346.4|3352.4|3346.4|3352.6|3346.6|3352.4|3346.4|3
1656505970000|2022-06-29 12:32:50|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656505980000|2022-06-29 12:33:00|3352.9|3346.9|3353.1|3347.1|3353.1|3347.1|3352.6|3346.6|6
1656505990000|2022-06-29 12:33:10|3354.1|3348.1|3354.1|3348.1|3354.6|3348.6|3354.1|3348.1|4
1656506000000|2022-06-29 12:33:20|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1656506020000|2022-06-29 12:33:40|3354.1|3348.1|3353.1|3347.1|3354.1|3348.1|3352.6|3346.6|9
1656506030000|2022-06-29 12:33:50|3352.9|3346.9|3351.9|3345.9|3352.9|3346.9|3351.9|3345.9|4
1656506040000|2022-06-29 12:34:00|3352.1|3346.1|3352.1|3346.1|3352.6|3346.6|3351.9|3345.9|11
1656506050000|2022-06-29 12:34:10|3352.4|3346.4|3352.6|3346.6|3352.6|3346.6|3352.4|3346.4|2
1656506060000|2022-06-29 12:34:20|3352.9|3346.9|3352.4|3346.4|3352.9|3346.9|3352.4|3346.4|3
1656506070000|2022-06-29 12:34:30|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|1
1656506090000|2022-06-29 12:34:50|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|1
1656506100000|2022-06-29 12:35:00|3352.6|3346.6|3352.6|3346.6|3352.9|3346.9|3352.6|3346.6|5
1656506110000|2022-06-29 12:35:10|3352.4|3346.4|3352.1|3346.1|3352.4|3346.4|3351.9|3345.9|4
1656506120000|2022-06-29 12:35:20|3351.9|3345.9|3351.9|3345.9|3352.1|3346.1|3351.9|3345.9|3
1656506130000|2022-06-29 12:35:30|3352.1|3346.1|3349.6|3343.6|3352.1|3346.1|3348.9|3342.9|12
1656506140000|2022-06-29 12:35:40|3349.9|3343.9|3351.1|3345.1|3351.1|3345.1|3349.9|3343.9|7
1656506150000|2022-06-29 12:35:50|3352.1|3346.1|3352.1|3346.1|3352.4|3346.4|3352.1|3346.1|3
1656506160000|2022-06-29 12:36:00|3352.4|3346.4|3353.1|3347.1|3353.1|3347.1|3352.4|3346.4|2
1656506170000|2022-06-29 12:36:10|3353.4|3347.4|3353.6|3347.6|3353.6|3347.6|3353.4|3347.4|2
1656506180000|2022-06-29 12:36:20|3354.9|3348.9|3352.4|3346.4|3355.1|3349.1|3352.4|3346.4|10
1656506190000|2022-06-29 12:36:30|3352.1|3346.1|3352.6|3346.6|3352.6|3346.6|3351.9|3345.9|4
1656506200000|2022-06-29 12:36:40|3352.1|3346.1|3352.1|3346.1|3352.1|3346.1|3351.4|3345.4|8
1656506210000|2022-06-29 12:36:50|3351.9|3345.9|3352.6|3346.6|3352.6|3346.6|3351.6|3345.6|6
1656506220000|2022-06-29 12:37:00|3352.9|3346.9|3351.6|3345.6|3352.9|3346.9|3350.1|3344.1|5
1656506230000|2022-06-29 12:37:10|3351.4|3345.4|3351.4|3345.4|3351.6|3345.6|3351.4|3345.4|5
1656506240000|2022-06-29 12:37:20|3350.6|3344.6|3352.4|3346.4|3352.4|3346.4|3350.6|3344.6|4
1656506250000|2022-06-29 12:37:30|3352.1|3346.1|3352.6|3346.6|3352.6|3346.6|3352.1|3346.1|7
1656506260000|2022-06-29 12:37:40|3352.9|3346.9|3352.6|3346.6|3352.9|3346.9|3352.6|3346.6|2
1656506270000|2022-06-29 12:37:50|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|3
1656506280000|2022-06-29 12:38:00|3352.6|3346.6|3353.6|3347.6|3354.1|3348.1|3352.6|3346.6|7
1656506290000|2022-06-29 12:38:10|3353.4|3347.4|3353.1|3347.1|3353.4|3347.4|3353.1|3347.1|2
1656506300000|2022-06-29 12:38:20|3352.9|3346.9|3353.1|3347.1|3353.1|3347.1|3352.9|3346.9|2
1656506310000|2022-06-29 12:38:30|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656506320000|2022-06-29 12:38:40|3353.4|3347.4|3353.4|3347.4|3353.6|3347.6|3353.4|3347.4|3
1656506330000|2022-06-29 12:38:50|3353.1|3347.1|3353.4|3347.4|3353.4|3347.4|3352.6|3346.6|7
1656506340000|2022-06-29 12:39:00|3353.6|3347.6|3353.4|3347.4|3353.6|3347.6|3353.4|3347.4|2
1656506370000|2022-06-29 12:39:30|3353.1|3347.1|3352.9|3346.9|3353.1|3347.1|3352.9|3346.9|2
1656506380000|2022-06-29 12:39:40|3352.6|3346.6|3352.9|3346.9|3352.9|3346.9|3352.6|3346.6|2
1656506390000|2022-06-29 12:39:50|3353.4|3347.4|3353.6|3347.6|3353.6|3347.6|3353.4|3347.4|2
1656506400000|2022-06-29 12:40:00|3354.1|3348.1|3356.1|3350.1|3356.1|3350.1|3354.1|3348.1|6
1656506410000|2022-06-29 12:40:10|3356.4|3350.4|3355.9|3349.9|3356.4|3350.4|3355.9|3349.9|2
1656506420000|2022-06-29 12:40:20|3356.1|3350.1|3355.6|3349.6|3356.1|3350.1|3355.6|3349.6|3
1656506430000|2022-06-29 12:40:30|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1656506440000|2022-06-29 12:40:40|3355.9|3349.9|3355.1|3349.1|3355.9|3349.9|3355.1|3349.1|2
1656506460000|2022-06-29 12:41:00|3355.4|3349.4|3357.1|3351.1|3357.1|3351.1|3355.4|3349.4|6
1656506470000|2022-06-29 12:41:10|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656506480000|2022-06-29 12:41:20|3357.6|3351.6|3354.1|3348.1|3357.6|3351.6|3354.1|3348.1|10
1656506490000|2022-06-29 12:41:30|3353.9|3347.9|3354.9|3348.9|3354.9|3348.9|3353.9|3347.9|3
1656506500000|2022-06-29 12:41:40|3355.1|3349.1|3357.9|3351.9|3357.9|3351.9|3355.1|3349.1|7
1656506510000|2022-06-29 12:41:50|3357.4|3351.4|3355.4|3349.4|3357.4|3351.4|3355.4|3349.4|5
1656506520000|2022-06-29 12:42:00|3356.1|3350.1|3356.4|3350.4|3356.6|3350.6|3356.1|3350.1|5
1656506530000|2022-06-29 12:42:10|3357.1|3351.1|3357.9|3351.9|3358.6|3352.6|3357.1|3351.1|6
1656506540000|2022-06-29 12:42:20|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656506560000|2022-06-29 12:42:40|3357.4|3351.4|3356.9|3350.9|3357.4|3351.4|3356.9|3350.9|3
1656506570000|2022-06-29 12:42:50|3356.1|3350.1|3355.6|3349.6|3356.1|3350.1|3355.6|3349.6|2
1656506580000|2022-06-29 12:43:00|3356.1|3350.1|3356.6|3350.6|3357.1|3351.1|3356.1|3350.1|4
1656506600000|2022-06-29 12:43:20|3356.9|3350.9|3356.6|3350.6|3356.9|3350.9|3356.6|3350.6|2
1656506610000|2022-06-29 12:43:30|3357.1|3351.1|3357.9|3351.9|3358.4|3352.4|3357.1|3351.1|5
1656506630000|2022-06-29 12:43:50|3358.1|3352.1|3358.4|3352.4|3358.4|3352.4|3358.1|3352.1|2
1656506640000|2022-06-29 12:44:00|3358.6|3352.6|3358.9|3352.9|3358.9|3352.9|3358.4|3352.4|6
1656506650000|2022-06-29 12:44:10|3358.6|3352.6|3358.9|3352.9|3358.9|3352.9|3358.1|3352.1|3
1656506680000|2022-06-29 12:44:40|3359.4|3353.4|3359.6|3353.6|3359.6|3353.6|3359.4|3353.4|2
1656506690000|2022-06-29 12:44:50|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|1
1656506720000|2022-06-29 12:45:20|3359.6|3353.6|3358.6|3352.6|3359.9|3353.9|3358.6|3352.6|6
1656506730000|2022-06-29 12:45:30|3359.1|3353.1|3358.4|3352.4|3359.1|3353.1|3358.4|3352.4|3
1656506750000|2022-06-29 12:45:50|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|3358.6|3352.6|1
1656506760000|2022-06-29 12:46:00|3358.9|3352.9|3360.4|3354.4|3360.4|3354.4|3358.9|3352.9|2
1656506800000|2022-06-29 12:46:40|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656506820000|2022-06-29 12:47:00|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3360.9|3354.9|2
1656506840000|2022-06-29 12:47:20|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656506850000|2022-06-29 12:47:30|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|1
1656506860000|2022-06-29 12:47:40|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|3361.1|3355.1|1
1656506880000|2022-06-29 12:48:00|3361.4|3355.4|3361.6|3355.6|3362.1|3356.1|3361.4|3355.4|3
1656506920000|2022-06-29 12:48:40|3360.9|3354.9|3361.6|3355.6|3361.6|3355.6|3360.9|3354.9|2
1656506940000|2022-06-29 12:49:00|3362.4|3356.4|3362.4|3356.4|3362.6|3356.6|3362.4|3356.4|3
1656506950000|2022-06-29 12:49:10|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|3362.6|3356.6|1
1656506960000|2022-06-29 12:49:20|3362.4|3356.4|3360.1|3354.1|3362.4|3356.4|3360.1|3354.1|4
1656506980000|2022-06-29 12:49:40|3358.9|3352.9|3357.4|3351.4|3358.9|3352.9|3357.4|3351.4|6
1656506990000|2022-06-29 12:49:50|3356.1|3350.1|3354.9|3348.9|3356.1|3350.1|3354.1|3348.1|7
1656507000000|2022-06-29 12:50:00|3354.6|3348.6|3354.9|3348.9|3355.1|3349.1|3354.4|3348.4|5
1656507010000|2022-06-29 12:50:10|3354.6|3348.6|3354.9|3348.9|3354.9|3348.9|3354.6|3348.6|2
1656507020000|2022-06-29 12:50:20|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656507030000|2022-06-29 12:50:30|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656507040000|2022-06-29 12:50:40|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|3355.1|3349.1|1
1656507050000|2022-06-29 12:50:50|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|3354.9|3348.9|1
1656507060000|2022-06-29 12:51:00|3355.9|3349.9|3357.5|3351.5|3357.5|3351.5|3355.9|3349.9|2
1656507070000|2022-06-29 12:51:10|3357.8|3351.8|3357.8|3351.8|3357.8|3351.8|3357.8|3351.8|1
1656507080000|2022-06-29 12:51:20|3357.6|3351.6|3357.4|3351.4|3357.6|3351.6|3357.4|3351.4|2
1656507090000|2022-06-29 12:51:30|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|3357.1|3351.1|1
1656507120000|2022-06-29 12:52:00|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|2
1656507130000|2022-06-29 12:52:10|3357.4|3351.4|3357.9|3351.9|3357.9|3351.9|3357.4|3351.4|2
1656507140000|2022-06-29 12:52:20|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|2
1656507150000|2022-06-29 12:52:30|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|3356.9|3350.9|1
1656507180000|2022-06-29 12:53:00|3357.1|3351.1|3357.1|3351.1|3357.9|3351.9|3357.1|3351.1|5
1656507190000|2022-06-29 12:53:10|3357.4|3351.4|3357.6|3351.6|3357.9|3351.9|3357.4|3351.4|4
1656507200000|2022-06-29 12:53:20|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656507210000|2022-06-29 12:53:30|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|3357.6|3351.6|1
1656507230000|2022-06-29 12:53:50|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|3357.4|3351.4|1
1656507240000|2022-06-29 12:54:00|3357.9|3351.9|3359.6|3353.6|3359.6|3353.6|3357.9|3351.9|3
1656507260000|2022-06-29 12:54:20|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|1
1656507270000|2022-06-29 12:54:30|3359.6|3353.6|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|2
1656507280000|2022-06-29 12:54:40|3359.1|3353.1|3360.1|3354.1|3360.1|3354.1|3359.1|3353.1|4
1656507290000|2022-06-29 12:54:50|3360.4|3354.4|3360.6|3354.6|3360.6|3354.6|3360.1|3354.1|4
1656507300000|2022-06-29 12:55:00|3360.9|3354.9|3360.1|3354.1|3360.9|3354.9|3360.1|3354.1|3
1656507340000|2022-06-29 12:55:40|3359.9|3353.9|3361.4|3355.4|3361.4|3355.4|3359.9|3353.9|5
1656507360000|2022-06-29 12:56:00|3361.1|3355.1|3361.6|3355.6|3361.6|3355.6|3360.9|3354.9|5
1656507380000|2022-06-29 12:56:20|3361.9|3355.9|3361.6|3355.6|3361.9|3355.9|3361.6|3355.6|2
1656507400000|2022-06-29 12:56:40|3361.4|3355.4|3361.1|3355.1|3361.4|3355.4|3361.1|3355.1|2
1656507410000|2022-06-29 12:56:50|3360.9|3354.9|3360.4|3354.4|3360.9|3354.9|3359.9|3353.9|6
1656507420000|2022-06-29 12:57:00|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|3359.9|3353.9|1
1656507460000|2022-06-29 12:57:40|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656507470000|2022-06-29 12:57:50|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|1
1656507480000|2022-06-29 12:58:00|3359.6|3353.6|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|2
1656507490000|2022-06-29 12:58:10|3359.6|3353.6|3360.4|3354.4|3360.6|3354.6|3359.6|3353.6|3
1656507500000|2022-06-29 12:58:20|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656507510000|2022-06-29 12:58:30|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|3360.9|3354.9|1
1656507520000|2022-06-29 12:58:40|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|3360.6|3354.6|1
1656507530000|2022-06-29 12:58:50|3360.4|3354.4|3363.1|3357.1|3363.1|3357.1|3360.4|3354.4|4
1656507540000|2022-06-29 12:59:00|3364.6|3358.6|3366.6|3360.6|3366.6|3360.6|3364.4|3358.4|9
1656507550000|2022-06-29 12:59:10|3367.1|3361.1|3367.4|3361.4|3367.4|3361.4|3366.4|3360.4|11
1656507560000|2022-06-29 12:59:20|3367.6|3361.6|3368.1|3362.1|3368.6|3362.6|3367.4|3361.4|7
1656507570000|2022-06-29 12:59:30|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|1
1656507590000|2022-06-29 12:59:50|3368.1|3362.1|3368.6|3362.6|3368.6|3362.6|3368.1|3362.1|3
1656507600000|2022-06-29 13:00:00|3368.4|3362.4|3390.3|3384.3|3391.5|3385.5|3368.4|3362.4|34
1656507610000|2022-06-29 13:00:10|3392.9|3386.9|3386.6|3380.6|3392.9|3386.9|3383.9|3377.9|20
1656507620000|2022-06-29 13:00:20|3387.1|3381.1|3389.6|3383.6|3389.9|3383.9|3387.1|3381.1|26
1656507630000|2022-06-29 13:00:30|3390.1|3384.1|3385.4|3379.4|3390.1|3384.1|3384.9|3378.9|15
1656507640000|2022-06-29 13:00:40|3386.6|3380.6|3386.6|3380.6|3387.4|3381.4|3385.9|3379.9|26
1656507650000|2022-06-29 13:00:50|3386.9|3380.9|3390.1|3384.1|3391.9|3385.9|3386.9|3380.9|25
1656507660000|2022-06-29 13:01:00|3389.9|3383.9|3387.9|3381.9|3391.4|3385.4|3387.1|3381.1|22
1656507670000|2022-06-29 13:01:10|3388.9|3382.9|3389.6|3383.6|3391.4|3385.4|3387.9|3381.9|19
1656507680000|2022-06-29 13:01:20|3389.1|3383.1|3385.9|3379.9|3389.1|3383.1|3384.9|3378.9|8
1656507690000|2022-06-29 13:01:30|3386.6|3380.6|3388.9|3382.9|3388.9|3382.9|3385.6|3379.6|11
1656507700000|2022-06-29 13:01:40|3389.1|3383.1|3388.4|3382.4|3390.1|3384.1|3387.4|3381.4|11
1656507710000|2022-06-29 13:01:50|3387.9|3381.9|3387.6|3381.6|3388.6|3382.6|3387.6|3381.6|9
1656507720000|2022-06-29 13:02:00|3387.1|3381.1|3393.4|3387.4|3393.6|3387.6|3387.1|3381.1|19
1656507730000|2022-06-29 13:02:10|3394.1|3388.1|3392.9|3386.9|3396.1|3390.1|3392.9|3386.9|18
1656507740000|2022-06-29 13:02:20|3393.4|3387.4|3393.1|3387.1|3393.4|3387.4|3392.1|3386.1|10
1656507750000|2022-06-29 13:02:30|3392.9|3386.9|3392.4|3386.4|3393.6|3387.6|3392.4|3386.4|10
1656507760000|2022-06-29 13:02:40|3392.6|3386.6|3392.8|3386.8|3393.3|3387.3|3392.1|3386.1|6
1656507770000|2022-06-29 13:02:50|3393|3387|3394|3388|3394|3388|3393|3387|3
1656507780000|2022-06-29 13:03:00|3393.8|3387.8|3392.5|3386.5|3398|3392|3392.5|3386.5|20
1656507790000|2022-06-29 13:03:10|3393.5|3387.5|3391.3|3385.3|3394|3388|3391.3|3385.3|17
1656507800000|2022-06-29 13:03:20|3391.5|3385.5|3389|3383|3392|3386|3389|3383|9
1656507810000|2022-06-29 13:03:30|3389.3|3383.3|3389.5|3383.5|3392|3386|3389.3|3383.3|22
1656507820000|2022-06-29 13:03:40|3389.8|3383.8|3391.3|3385.3|3391.8|3385.8|3388.8|3382.8|19
1656507830000|2022-06-29 13:03:50|3391.5|3385.5|3390.8|3384.8|3392|3386|3390.5|3384.5|15
1656507840000|2022-06-29 13:04:00|3390.5|3384.5|3388.8|3382.8|3391.3|3385.3|3388.8|3382.8|15
1656507850000|2022-06-29 13:04:10|3388|3382|3388.8|3382.8|3388.8|3382.8|3387.8|3381.8|14
1656507860000|2022-06-29 13:04:20|3388.9|3382.9|3390.6|3384.6|3390.6|3384.6|3388.9|3382.9|8
1656507870000|2022-06-29 13:04:30|3390.9|3384.9|3389.3|3383.3|3390.9|3384.9|3389.3|3383.3|5
1656507880000|2022-06-29 13:04:40|3389|3383|3389|3383|3389|3383|3389|3383|1
1656507890000|2022-06-29 13:04:50|3387.4|3381.4|3385.5|3379.5|3387.4|3381.4|3385.5|3379.5|4
1656507900000|2022-06-29 13:05:00|3384.5|3378.5|3383.8|3377.8|3384.5|3378.5|3381.8|3375.8|4
1656507910000|2022-06-29 13:05:10|3383.6|3377.6|3383.8|3377.8|3383.9|3377.9|3383.6|3377.6|3
1656507920000|2022-06-29 13:05:20|3383.6|3377.6|3378|3372|3383.6|3377.6|3377.5|3371.5|12
1656507930000|2022-06-29 13:05:30|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|3377.8|3371.8|1
1656507940000|2022-06-29 13:05:40|3377.5|3371.5|3377.8|3371.8|3377.8|3371.8|3377.5|3371.5|2
1656507950000|2022-06-29 13:05:50|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|3377.5|3371.5|1
1656507960000|2022-06-29 13:06:00|3377.6|3371.6|3382.4|3376.4|3383|3377|3377.6|3371.6|11
1656507970000|2022-06-29 13:06:10|3383.5|3377.5|3382|3376|3383.5|3377.5|3382|3376|10
1656507980000|2022-06-29 13:06:20|3381.8|3375.8|3380.4|3374.4|3382.4|3376.4|3380.4|3374.4|4
1656507990000|2022-06-29 13:06:30|3380.1|3374.1|3378.8|3372.8|3380.1|3374.1|3378.3|3372.3|10
1656508000000|2022-06-29 13:06:40|3379.8|3373.8|3379|3373|3379.8|3373.8|3379|3373|2
1656508010000|2022-06-29 13:06:50|3379.5|3373.5|3381.1|3375.1|3381.1|3375.1|3379.5|3373.5|3
1656508020000|2022-06-29 13:07:00|3381.4|3375.4|3378.1|3372.1|3381.4|3375.4|3378.1|3372.1|4
1656508030000|2022-06-29 13:07:10|3377.4|3371.4|3376.9|3370.9|3377.4|3371.4|3376.1|3370.1|8
1656508040000|2022-06-29 13:07:20|3377.4|3371.4|3377.6|3371.6|3377.6|3371.6|3376.9|3370.9|7
1656508050000|2022-06-29 13:07:30|3377.4|3371.4|3377.4|3371.4|3378.1|3372.1|3377.4|3371.4|7
1656508060000|2022-06-29 13:07:40|3377.6|3371.6|3377.4|3371.4|3377.6|3371.6|3377.4|3371.4|2
1656508070000|2022-06-29 13:07:50|3377.1|3371.1|3377.1|3371.1|3377.4|3371.4|3377.1|3371.1|3
1656508080000|2022-06-29 13:08:00|3376.9|3370.9|3377.9|3371.9|3377.9|3371.9|3376.9|3370.9|2
1656508090000|2022-06-29 13:08:10|3377.6|3371.6|3379.1|3373.1|3379.1|3373.1|3377.6|3371.6|5
1656508100000|2022-06-29 13:08:20|3379.4|3373.4|3379.1|3373.1|3379.4|3373.4|3379.1|3373.1|2
1656508120000|2022-06-29 13:08:40|3377.4|3371.4|3378.6|3372.6|3378.6|3372.6|3377.4|3371.4|3
1656508130000|2022-06-29 13:08:50|3378.9|3372.9|3377.9|3371.9|3378.9|3372.9|3377.9|3371.9|5
1656508140000|2022-06-29 13:09:00|3378.1|3372.1|3380.9|3374.9|3381.6|3375.6|3378.1|3372.1|10
1656508150000|2022-06-29 13:09:10|3380.6|3374.6|3379.9|3373.9|3380.9|3374.9|3379.4|3373.4|7
1656508160000|2022-06-29 13:09:20|3380.1|3374.1|3381.6|3375.6|3381.6|3375.6|3380.1|3374.1|8
1656508170000|2022-06-29 13:09:30|3381.4|3375.4|3382.1|3376.1|3382.1|3376.1|3381.4|3375.4|4
1656508190000|2022-06-29 13:09:50|3382.4|3376.4|3382.4|3376.4|3382.4|3376.4|3382.1|3376.1|3
1656508200000|2022-06-29 13:10:00|3382.6|3376.6|3380.1|3374.1|3382.6|3376.6|3379.9|3373.9|7
1656508210000|2022-06-29 13:10:10|3380.4|3374.4|3381.1|3375.1|3381.4|3375.4|3379.9|3373.9|11
1656508220000|2022-06-29 13:10:20|3381.4|3375.4|3379.6|3373.6|3381.9|3375.9|3379.6|3373.6|11
1656508230000|2022-06-29 13:10:30|3379.9|3373.9|3378.6|3372.6|3380.1|3374.1|3378.6|3372.6|5
1656508240000|2022-06-29 13:10:40|3378.9|3372.9|3377.1|3371.1|3379.4|3373.4|3377.1|3371.1|7
1656508250000|2022-06-29 13:10:50|3377.6|3371.6|3380.6|3374.6|3380.6|3374.6|3377.6|3371.6|14
1656508260000|2022-06-29 13:11:00|3380.4|3374.4|3379.4|3373.4|3380.4|3374.4|3379.4|3373.4|9
1656508270000|2022-06-29 13:11:10|3379.6|3373.6|3380.4|3374.4|3380.4|3374.4|3379.1|3373.1|8
1656508280000|2022-06-29 13:11:20|3380.1|3374.1|3379.4|3373.4|3380.1|3374.1|3379.1|3373.1|5
1656508290000|2022-06-29 13:11:30|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|3379.1|3373.1|1
1656508300000|2022-06-29 13:11:40|3378.9|3372.9|3378.6|3372.6|3378.9|3372.9|3378.6|3372.6|4
1656508310000|2022-06-29 13:11:50|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656508320000|2022-06-29 13:12:00|3378.6|3372.6|3377.1|3371.1|3378.6|3372.6|3376.6|3370.6|12
1656508330000|2022-06-29 13:12:10|3376.9|3370.9|3377.6|3371.6|3377.9|3371.9|3376.9|3370.9|11
1656508340000|2022-06-29 13:12:20|3377.4|3371.4|3377.1|3371.1|3377.9|3371.9|3377.1|3371.1|8
1656508350000|2022-06-29 13:12:30|3377.6|3371.6|3376.9|3370.9|3377.6|3371.6|3376.9|3370.9|4
1656508370000|2022-06-29 13:12:50|3376.6|3370.6|3376.9|3370.9|3377.6|3371.6|3376.6|3370.6|8
1656508380000|2022-06-29 13:13:00|3376.6|3370.6|3376.4|3370.4|3376.9|3370.9|3376.4|3370.4|8
1656508390000|2022-06-29 13:13:10|3376.9|3370.9|3377.1|3371.1|3377.6|3371.6|3376.4|3370.4|15
1656508400000|2022-06-29 13:13:20|3376.9|3370.9|3377.4|3371.4|3377.9|3371.9|3376.6|3370.6|12
1656508410000|2022-06-29 13:13:30|3377.1|3371.1|3378.1|3372.1|3378.6|3372.6|3376.9|3370.9|9
1656508420000|2022-06-29 13:13:40|3377.6|3371.6|3377.6|3371.6|3377.9|3371.9|3377.6|3371.6|3
1656508430000|2022-06-29 13:13:50|3377.9|3371.9|3379.4|3373.4|3379.4|3373.4|3377.9|3371.9|5
1656508440000|2022-06-29 13:14:00|3378.6|3372.6|3377.6|3371.6|3378.9|3372.9|3377.6|3371.6|7
1656508450000|2022-06-29 13:14:10|3377.1|3371.1|3375.9|3369.9|3377.1|3371.1|3375.9|3369.9|4
1656508460000|2022-06-29 13:14:20|3375.6|3369.6|3374.1|3368.1|3375.6|3369.6|3373.6|3367.6|6
1656508470000|2022-06-29 13:14:30|3374.9|3368.9|3374.6|3368.6|3375.1|3369.1|3373.6|3367.6|9
1656508480000|2022-06-29 13:14:40|3374.4|3368.4|3372.9|3366.9|3374.4|3368.4|3372.9|3366.9|6
1656508490000|2022-06-29 13:14:50|3373.6|3367.6|3372.1|3366.1|3374.1|3368.1|3371.6|3365.6|15
1656508500000|2022-06-29 13:15:00|3372.4|3366.4|3371.9|3365.9|3372.6|3366.6|3370.6|3364.6|11
1656508510000|2022-06-29 13:15:10|3372.1|3366.1|3372.4|3366.4|3372.6|3366.6|3371.9|3365.9|7
1656508520000|2022-06-29 13:15:20|3371.6|3365.6|3371.9|3365.9|3372.9|3366.9|3371.6|3365.6|8
1656508530000|2022-06-29 13:15:30|3372.4|3366.4|3372.4|3366.4|3372.6|3366.6|3370.9|3364.9|14
1656508540000|2022-06-29 13:15:40|3372.1|3366.1|3371.9|3365.9|3372.6|3366.6|3370.6|3364.6|15
1656508550000|2022-06-29 13:15:50|3372.4|3366.4|3372.9|3366.9|3372.9|3366.9|3372.1|3366.1|3
1656508560000|2022-06-29 13:16:00|3372.6|3366.6|3373.9|3367.9|3373.9|3367.9|3372.4|3366.4|7
1656508570000|2022-06-29 13:16:10|3374.1|3368.1|3374.9|3368.9|3375.1|3369.1|3374.1|3368.1|6
1656508580000|2022-06-29 13:16:20|3375.1|3369.1|3376.4|3370.4|3376.9|3370.9|3375.1|3369.1|8
1656508590000|2022-06-29 13:16:30|3375.9|3369.9|3377.1|3371.1|3377.1|3371.1|3375.9|3369.9|5
1656508600000|2022-06-29 13:16:40|3377.4|3371.4|3377.1|3371.1|3377.4|3371.4|3377.1|3371.1|2
1656508610000|2022-06-29 13:16:50|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|3377.4|3371.4|1
1656508620000|2022-06-29 13:17:00|3377.6|3371.6|3378.4|3372.4|3378.9|3372.9|3377.6|3371.6|8
1656508630000|2022-06-29 13:17:10|3378.6|3372.6|3378.4|3372.4|3378.6|3372.6|3378.4|3372.4|4
1656508640000|2022-06-29 13:17:20|3377.9|3371.9|3380.6|3374.6|3380.6|3374.6|3376.9|3370.9|11
1656508650000|2022-06-29 13:17:30|3380.4|3374.4|3380.6|3374.6|3380.9|3374.9|3380.4|3374.4|12
1656508660000|2022-06-29 13:17:40|3380.4|3374.4|3378.9|3372.9|3380.6|3374.6|3378.9|3372.9|5
1656508670000|2022-06-29 13:17:50|3379.1|3373.1|3381.1|3375.1|3381.1|3375.1|3379.1|3373.1|8
1656508680000|2022-06-29 13:18:00|3381.6|3375.6|3381.9|3375.9|3381.9|3375.9|3381.1|3375.1|12
1656508690000|2022-06-29 13:18:10|3381.6|3375.6|3381.6|3375.6|3381.9|3375.9|3381.4|3375.4|5
1656508700000|2022-06-29 13:18:20|3381.9|3375.9|3380.1|3374.1|3382.6|3376.6|3380.1|3374.1|11
1656508710000|2022-06-29 13:18:30|3380.4|3374.4|3378.6|3372.6|3380.4|3374.4|3377.6|3371.6|10
1656508720000|2022-06-29 13:18:40|3379.1|3373.1|3380.9|3374.9|3380.9|3374.9|3379.1|3373.1|5
1656508730000|2022-06-29 13:18:50|3381.1|3375.1|3381.4|3375.4|3381.4|3375.4|3381.1|3375.1|2
1656508740000|2022-06-29 13:19:00|3381.6|3375.6|3382.6|3376.6|3382.6|3376.6|3381.6|3375.6|4
1656508750000|2022-06-29 13:19:10|3384.6|3378.6|3383.9|3377.9|3384.6|3378.6|3383.9|3377.9|5
1656508760000|2022-06-29 13:19:20|3383.6|3377.6|3383.1|3377.1|3383.6|3377.6|3382.4|3376.4|3
1656508770000|2022-06-29 13:19:30|3382.9|3376.9|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|2
1656508780000|2022-06-29 13:19:40|3381.4|3375.4|3382.4|3376.4|3382.4|3376.4|3381.4|3375.4|3
1656508790000|2022-06-29 13:19:50|3382.1|3376.1|3380.9|3374.9|3382.1|3376.1|3380.9|3374.9|4
1656508800000|2022-06-29 13:20:00|3381.1|3375.1|3380.9|3374.9|3381.1|3375.1|3380.6|3374.6|7
1656508810000|2022-06-29 13:20:10|3381.6|3375.6|3383.4|3377.4|3383.9|3377.9|3381.6|3375.6|12
1656508830000|2022-06-29 13:20:30|3383.1|3377.1|3380.6|3374.6|3383.1|3377.1|3380.4|3374.4|7
1656508840000|2022-06-29 13:20:40|3380.1|3374.1|3379.1|3373.1|3380.1|3374.1|3378.4|3372.4|9
1656508850000|2022-06-29 13:20:50|3378.9|3372.9|3377.6|3371.6|3378.9|3372.9|3376.9|3370.9|15
1656508860000|2022-06-29 13:21:00|3377.4|3371.4|3376.4|3370.4|3377.6|3371.6|3376.4|3370.4|8
1656508870000|2022-06-29 13:21:10|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656508880000|2022-06-29 13:21:20|3375.4|3369.4|3371.4|3365.4|3375.4|3369.4|3371.4|3365.4|7
1656508890000|2022-06-29 13:21:30|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3370.9|3364.9|4
1656508900000|2022-06-29 13:21:40|3372.6|3366.6|3371.1|3365.1|3372.9|3366.9|3371.1|3365.1|4
1656508910000|2022-06-29 13:21:50|3371.9|3365.9|3373.9|3367.9|3374.1|3368.1|3371.9|3365.9|11
1656508920000|2022-06-29 13:22:00|3374.1|3368.1|3373.4|3367.4|3374.6|3368.6|3373.1|3367.1|10
1656508930000|2022-06-29 13:22:10|3372.9|3366.9|3372.6|3366.6|3372.9|3366.9|3372.6|3366.6|2
1656508940000|2022-06-29 13:22:20|3372.9|3366.9|3373.6|3367.6|3373.9|3367.9|3372.9|3366.9|5
1656508950000|2022-06-29 13:22:30|3373.4|3367.4|3373.6|3367.6|3374.4|3368.4|3373.4|3367.4|6
1656508960000|2022-06-29 13:22:40|3373.9|3367.9|3374.1|3368.1|3374.1|3368.1|3373.9|3367.9|2
1656508970000|2022-06-29 13:22:50|3374.6|3368.6|3375.1|3369.1|3375.6|3369.6|3374.6|3368.6|3
1656508980000|2022-06-29 13:23:00|3375.4|3369.4|3373.9|3367.9|3375.4|3369.4|3373.9|3367.9|5
1656508990000|2022-06-29 13:23:10|3373.6|3367.6|3372.6|3366.6|3373.6|3367.6|3372.6|3366.6|2
1656509000000|2022-06-29 13:23:20|3373.1|3367.1|3372.9|3366.9|3373.4|3367.4|3372.9|3366.9|4
1656509010000|2022-06-29 13:23:30|3372.6|3366.6|3370.1|3364.1|3372.6|3366.6|3370.1|3364.1|5
1656509020000|2022-06-29 13:23:40|3369.9|3363.9|3369.9|3363.9|3369.9|3363.9|3369.9|3363.9|1
1656509040000|2022-06-29 13:24:00|3370.1|3364.1|3371.4|3365.4|3371.4|3365.4|3370.1|3364.1|3
1656509050000|2022-06-29 13:24:10|3371.1|3365.1|3370.6|3364.6|3371.1|3365.1|3370.1|3364.1|11
1656509060000|2022-06-29 13:24:20|3370.4|3364.4|3370.9|3364.9|3371.4|3365.4|3370.4|3364.4|9
1656509070000|2022-06-29 13:24:30|3371.1|3365.1|3371.6|3365.6|3372.4|3366.4|3371.1|3365.1|9
1656509080000|2022-06-29 13:24:40|3371.9|3365.9|3371.4|3365.4|3372.1|3366.1|3371.4|3365.4|4
1656509090000|2022-06-29 13:24:50|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3371.1|3365.1|4
1656509100000|2022-06-29 13:25:00|3371.6|3365.6|3371.4|3365.4|3372.1|3366.1|3371.1|3365.1|10
1656509110000|2022-06-29 13:25:10|3371.1|3365.1|3371.4|3365.4|3371.4|3365.4|3370.6|3364.6|9
1656509120000|2022-06-29 13:25:20|3371.6|3365.6|3373.9|3367.9|3374.4|3368.4|3371.6|3365.6|12
1656509130000|2022-06-29 13:25:30|3373.6|3367.6|3372.6|3366.6|3373.6|3367.6|3371.9|3365.9|16
1656509140000|2022-06-29 13:25:40|3373.1|3367.1|3373.1|3367.1|3373.6|3367.6|3372.4|3366.4|6
1656509150000|2022-06-29 13:25:50|3372.9|3366.9|3371.6|3365.6|3372.9|3366.9|3370.6|3364.6|4
1656509160000|2022-06-29 13:26:00|3371.9|3365.9|3373.1|3367.1|3373.1|3367.1|3371.9|3365.9|4
1656509170000|2022-06-29 13:26:10|3373.4|3367.4|3373.4|3367.4|3373.6|3367.6|3373.4|3367.4|5
1656509180000|2022-06-29 13:26:20|3373.1|3367.1|3372.1|3366.1|3373.1|3367.1|3371.4|3365.4|5
1656509190000|2022-06-29 13:26:30|3371.9|3365.9|3371.1|3365.1|3371.9|3365.9|3371.1|3365.1|4
1656509200000|2022-06-29 13:26:40|3371.6|3365.6|3371.9|3365.9|3372.1|3366.1|3371.6|3365.6|3
1656509210000|2022-06-29 13:26:50|3371.6|3365.6|3372.6|3366.6|3373.4|3367.4|3371.1|3365.1|10
1656509220000|2022-06-29 13:27:00|3372.9|3366.9|3373.4|3367.4|3373.6|3367.6|3372.6|3366.6|5
1656509230000|2022-06-29 13:27:10|3373.6|3367.6|3373.1|3367.1|3373.6|3367.6|3373.1|3367.1|2
1656509240000|2022-06-29 13:27:20|3373.9|3367.9|3373.1|3367.1|3373.9|3367.9|3373.1|3367.1|2
1656509250000|2022-06-29 13:27:30|3373.6|3367.6|3376.1|3370.1|3376.1|3370.1|3373.1|3367.1|8
1656509260000|2022-06-29 13:27:40|3374.9|3368.9|3375.4|3369.4|3376.1|3370.1|3374.9|3368.9|12
1656509270000|2022-06-29 13:27:50|3376.1|3370.1|3374.6|3368.6|3376.1|3370.1|3374.6|3368.6|7
1656509280000|2022-06-29 13:28:00|3375.1|3369.1|3374.4|3368.4|3376.1|3370.1|3374.4|3368.4|6
1656509290000|2022-06-29 13:28:10|3375.4|3369.4|3375.1|3369.1|3375.4|3369.4|3373.9|3367.9|8
1656509300000|2022-06-29 13:28:20|3374.9|3368.9|3374.4|3368.4|3375.4|3369.4|3374.4|3368.4|5
1656509310000|2022-06-29 13:28:30|3374.6|3368.6|3375.4|3369.4|3375.9|3369.9|3374.4|3368.4|12
1656509320000|2022-06-29 13:28:40|3375.9|3369.9|3376.4|3370.4|3376.4|3370.4|3374.9|3368.9|5
1656509330000|2022-06-29 13:28:50|3376.6|3370.6|3376.4|3370.4|3376.6|3370.6|3376.1|3370.1|4
1656509340000|2022-06-29 13:29:00|3376.6|3370.6|3381.1|3375.1|3381.1|3375.1|3376.4|3370.4|13
1656509350000|2022-06-29 13:29:10|3380.9|3374.9|3381.6|3375.6|3382.1|3376.1|3380.6|3374.6|8
1656509360000|2022-06-29 13:29:20|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656509370000|2022-06-29 13:29:30|3379.9|3373.9|3379.9|3373.9|3380.4|3374.4|3379.4|3373.4|9
1656509380000|2022-06-29 13:29:40|3379.6|3373.6|3380.4|3374.4|3380.4|3374.4|3379.6|3373.6|4
1656509390000|2022-06-29 13:29:50|3380.6|3374.6|3380.6|3374.6|3380.6|3374.6|3380.4|3374.4|3
1656509400000|2022-06-29 13:30:00|3380.4|3374.4|3381.4|3375.4|3381.4|3375.4|3380.4|3374.4|5
1656509410000|2022-06-29 13:30:10|3381.1|3375.1|3380.6|3374.6|3381.1|3375.1|3380.1|3374.1|4
1656509420000|2022-06-29 13:30:20|3380.9|3374.9|3384.6|3378.6|3384.6|3378.6|3380.9|3374.9|18
1656509430000|2022-06-29 13:30:30|3384.4|3378.4|3382.9|3376.9|3384.4|3378.4|3382.9|3376.9|7
1656509440000|2022-06-29 13:30:40|3383.9|3377.9|3383.9|3377.9|3385.4|3379.4|3383.6|3377.6|11
1656509450000|2022-06-29 13:30:50|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3382.1|3376.1|11
1656509460000|2022-06-29 13:31:00|3383.4|3377.4|3380.4|3374.4|3383.4|3377.4|3380.4|3374.4|15
1656509470000|2022-06-29 13:31:10|3380.9|3374.9|3380.4|3374.4|3381.1|3375.1|3379.6|3373.6|12
1656509480000|2022-06-29 13:31:20|3380.1|3374.1|3379.4|3373.4|3380.4|3374.4|3379.4|3373.4|7
1656509490000|2022-06-29 13:31:30|3379.1|3373.1|3377.6|3371.6|3379.4|3373.4|3377.6|3371.6|9
1656509500000|2022-06-29 13:31:40|3378.6|3372.6|3379.4|3373.4|3380.4|3374.4|3378.6|3372.6|11
1656509510000|2022-06-29 13:31:50|3379.6|3373.6|3379.9|3373.9|3380.1|3374.1|3379.6|3373.6|7
1656509520000|2022-06-29 13:32:00|3378.9|3372.9|3378.4|3372.4|3378.9|3372.9|3378.4|3372.4|3
1656509530000|2022-06-29 13:32:10|3378.6|3372.6|3379.1|3373.1|3379.9|3373.9|3378.6|3372.6|10
1656509540000|2022-06-29 13:32:20|3379.4|3373.4|3379.9|3373.9|3379.9|3373.9|3378.4|3372.4|15
1656509550000|2022-06-29 13:32:30|3379.6|3373.6|3380.9|3374.9|3380.9|3374.9|3379.4|3373.4|7
1656509560000|2022-06-29 13:32:40|3380.4|3374.4|3381.1|3375.1|3381.1|3375.1|3380.1|3374.1|6
1656509570000|2022-06-29 13:32:50|3382.4|3376.4|3381.6|3375.6|3382.9|3376.9|3380.9|3374.9|15
1656509580000|2022-06-29 13:33:00|3382.1|3376.1|3383.4|3377.4|3384.6|3378.6|3381.4|3375.4|13
1656509590000|2022-06-29 13:33:10|3383.6|3377.6|3383.9|3377.9|3384.9|3378.9|3383.6|3377.6|7
1656509600000|2022-06-29 13:33:20|3384.1|3378.1|3383.1|3377.1|3384.4|3378.4|3382.6|3376.6|16
1656509610000|2022-06-29 13:33:30|3382.4|3376.4|3383.9|3377.9|3387.5|3381.5|3382.4|3376.4|14
1656509620000|2022-06-29 13:33:40|3383.1|3377.1|3382.1|3376.1|3383.6|3377.6|3381.4|3375.4|13
1656509630000|2022-06-29 13:33:50|3382.4|3376.4|3383.1|3377.1|3383.4|3377.4|3382.4|3376.4|6
1656509640000|2022-06-29 13:34:00|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656509650000|2022-06-29 13:34:10|3383.4|3377.4|3384.1|3378.1|3384.4|3378.4|3383.4|3377.4|5
1656509660000|2022-06-29 13:34:20|3384.4|3378.4|3384.6|3378.6|3384.6|3378.6|3384.4|3378.4|2
1656509670000|2022-06-29 13:34:30|3384.9|3378.9|3382.1|3376.1|3384.9|3378.9|3382.1|3376.1|4
1656509680000|2022-06-29 13:34:40|3381.4|3375.4|3381.1|3375.1|3381.6|3375.6|3381.1|3375.1|4
1656509690000|2022-06-29 13:34:50|3381.6|3375.6|3379.9|3373.9|3381.6|3375.6|3379.9|3373.9|10
1656509700000|2022-06-29 13:35:00|3380.1|3374.1|3381.1|3375.1|3381.6|3375.6|3379.6|3373.6|7
1656509710000|2022-06-29 13:35:10|3381.4|3375.4|3381.1|3375.1|3381.4|3375.4|3379.6|3373.6|9
1656509720000|2022-06-29 13:35:20|3381.4|3375.4|3381.6|3375.6|3381.6|3375.6|3381.4|3375.4|2
1656509730000|2022-06-29 13:35:30|3381.4|3375.4|3381.6|3375.6|3381.6|3375.6|3380.9|3374.9|4
1656509740000|2022-06-29 13:35:40|3381.9|3375.9|3383.4|3377.4|3384.1|3378.1|3381.9|3375.9|6
1656509750000|2022-06-29 13:35:50|3383.1|3377.1|3382.6|3376.6|3383.4|3377.4|3381.9|3375.9|11
1656509760000|2022-06-29 13:36:00|3382.1|3376.1|3382.4|3376.4|3382.6|3376.6|3382.1|3376.1|6
1656509770000|2022-06-29 13:36:10|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656509780000|2022-06-29 13:36:20|3381.6|3375.6|3381.4|3375.4|3381.6|3375.6|3380.6|3374.6|8
1656509790000|2022-06-29 13:36:30|3381.1|3375.1|3383.6|3377.6|3383.6|3377.6|3380.9|3374.9|8
1656509800000|2022-06-29 13:36:40|3383.4|3377.4|3382.6|3376.6|3383.4|3377.4|3382.1|3376.1|5
1656509810000|2022-06-29 13:36:50|3383.1|3377.1|3383.9|3377.9|3384.6|3378.6|3382.9|3376.9|11
1656509820000|2022-06-29 13:37:00|3383.6|3377.6|3381.9|3375.9|3383.9|3377.9|3381.9|3375.9|7
1656509830000|2022-06-29 13:37:10|3382.1|3376.1|3383.4|3377.4|3383.4|3377.4|3381.4|3375.4|5
1656509840000|2022-06-29 13:37:20|3383.1|3377.1|3382.4|3376.4|3383.1|3377.1|3382.4|3376.4|2
1656509850000|2022-06-29 13:37:30|3381.6|3375.6|3381.9|3375.9|3381.9|3375.9|3381.4|3375.4|6
1656509860000|2022-06-29 13:37:40|3381.6|3375.6|3382.6|3376.6|3382.9|3376.9|3381.1|3375.1|6
1656509870000|2022-06-29 13:37:50|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656509880000|2022-06-29 13:38:00|3382.9|3376.9|3382.6|3376.6|3383.4|3377.4|3382.4|3376.4|5
1656509890000|2022-06-29 13:38:10|3382.9|3376.9|3382.1|3376.1|3382.9|3376.9|3382.1|3376.1|4
1656509900000|2022-06-29 13:38:20|3381.9|3375.9|3382.4|3376.4|3382.4|3376.4|3381.9|3375.9|5
1656509910000|2022-06-29 13:38:30|3382.6|3376.6|3382.1|3376.1|3382.6|3376.6|3382.1|3376.1|5
1656509920000|2022-06-29 13:38:40|3382.4|3376.4|3382.6|3376.6|3382.6|3376.6|3382.1|3376.1|8
1656509940000|2022-06-29 13:39:00|3382.4|3376.4|3381.4|3375.4|3382.4|3376.4|3381.1|3375.1|4
1656509950000|2022-06-29 13:39:10|3381.1|3375.1|3381.6|3375.6|3381.6|3375.6|3381.1|3375.1|7
1656509960000|2022-06-29 13:39:20|3381.4|3375.4|3381.4|3375.4|3381.6|3375.6|3381.4|3375.4|9
1656509970000|2022-06-29 13:39:30|3381.6|3375.6|3381.6|3375.6|3381.9|3375.9|3381.4|3375.4|5
1656509980000|2022-06-29 13:39:40|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656510000000|2022-06-29 13:40:00|3382.4|3376.4|3385.4|3379.4|3385.4|3379.4|3382.4|3376.4|6
1656510010000|2022-06-29 13:40:10|3385.1|3379.1|3384.9|3378.9|3385.4|3379.4|3384.9|3378.9|5
1656510030000|2022-06-29 13:40:30|3384.6|3378.6|3383.9|3377.9|3384.6|3378.6|3383.9|3377.9|3
1656510040000|2022-06-29 13:40:40|3384.1|3378.1|3384.6|3378.6|3384.9|3378.9|3384.1|3378.1|3
1656510060000|2022-06-29 13:41:00|3384.9|3378.9|3384.1|3378.1|3384.9|3378.9|3384.1|3378.1|4
1656510070000|2022-06-29 13:41:10|3383.9|3377.9|3380.6|3374.6|3383.9|3377.9|3380.6|3374.6|14
1656510080000|2022-06-29 13:41:20|3380.1|3374.1|3380.6|3374.6|3381.1|3375.1|3380.1|3374.1|14
1656510090000|2022-06-29 13:41:30|3380.4|3374.4|3380.6|3374.6|3380.6|3374.6|3380.4|3374.4|2
1656510100000|2022-06-29 13:41:40|3380.9|3374.9|3380.9|3374.9|3381.4|3375.4|3380.6|3374.6|6
1656510120000|2022-06-29 13:42:00|3381.4|3375.4|3383.1|3377.1|3383.1|3377.1|3381.4|3375.4|8
1656510130000|2022-06-29 13:42:10|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3382.9|3376.9|6
1656510140000|2022-06-29 13:42:20|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656510150000|2022-06-29 13:42:30|3383.9|3377.9|3383.6|3377.6|3384.1|3378.1|3383.6|3377.6|3
1656510170000|2022-06-29 13:42:50|3383.9|3377.9|3386.4|3380.4|3386.4|3380.4|3383.9|3377.9|9
1656510180000|2022-06-29 13:43:00|3386.6|3380.6|3382.1|3376.1|3386.6|3380.6|3382.1|3376.1|5
1656510190000|2022-06-29 13:43:10|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3380.9|3374.9|5
1656510200000|2022-06-29 13:43:20|3381.4|3375.4|3380.9|3374.9|3381.4|3375.4|3380.9|3374.9|3
1656510210000|2022-06-29 13:43:30|3380.6|3374.6|3380.4|3374.4|3380.6|3374.6|3380.4|3374.4|2
1656510240000|2022-06-29 13:44:00|3380.6|3374.6|3381.4|3375.4|3381.4|3375.4|3380.6|3374.6|3
1656510250000|2022-06-29 13:44:10|3381.1|3375.1|3378.6|3372.6|3381.1|3375.1|3378.6|3372.6|6
1656510260000|2022-06-29 13:44:20|3378.4|3372.4|3378.4|3372.4|3378.9|3372.9|3378.1|3372.1|6
1656510270000|2022-06-29 13:44:30|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656510280000|2022-06-29 13:44:40|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656510300000|2022-06-29 13:45:00|3378.6|3372.6|3377.9|3371.9|3378.6|3372.6|3377.9|3371.9|5
1656510310000|2022-06-29 13:45:10|3377.4|3371.4|3374.9|3368.9|3377.4|3371.4|3374.4|3368.4|3
1656510320000|2022-06-29 13:45:20|3375.1|3369.1|3374.9|3368.9|3375.1|3369.1|3374.9|3368.9|2
1656510330000|2022-06-29 13:45:30|3374.4|3368.4|3373.9|3367.9|3374.4|3368.4|3373.4|3367.4|5
1656510340000|2022-06-29 13:45:40|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656510350000|2022-06-29 13:45:50|3374.6|3368.6|3377.4|3371.4|3377.4|3371.4|3374.6|3368.6|11
1656510360000|2022-06-29 13:46:00|3377.1|3371.1|3375.9|3369.9|3377.1|3371.1|3375.1|3369.1|8
1656510370000|2022-06-29 13:46:10|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|3376.1|3370.1|1
1656510380000|2022-06-29 13:46:20|3376.4|3370.4|3376.9|3370.9|3377.1|3371.1|3376.4|3370.4|7
1656510390000|2022-06-29 13:46:30|3377.1|3371.1|3377.4|3371.4|3377.6|3371.6|3377.1|3371.1|4
1656510420000|2022-06-29 13:47:00|3377.1|3371.1|3374.9|3368.9|3377.1|3371.1|3374.9|3368.9|8
1656510430000|2022-06-29 13:47:10|3375.1|3369.1|3375.4|3369.4|3375.4|3369.4|3373.6|3367.6|9
1656510440000|2022-06-29 13:47:20|3375.9|3369.9|3377.1|3371.1|3377.1|3371.1|3375.4|3369.4|8
1656510450000|2022-06-29 13:47:30|3376.9|3370.9|3377.1|3371.1|3377.1|3371.1|3376.4|3370.4|4
1656510460000|2022-06-29 13:47:40|3376.9|3370.9|3376.9|3370.9|3377.1|3371.1|3376.6|3370.6|5
1656510470000|2022-06-29 13:47:50|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|1
1656510480000|2022-06-29 13:48:00|3376.1|3370.1|3374.9|3368.9|3376.1|3370.1|3374.6|3368.6|8
1656510490000|2022-06-29 13:48:10|3375.1|3369.1|3375.4|3369.4|3375.4|3369.4|3375.1|3369.1|2
1656510530000|2022-06-29 13:48:50|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|1
1656510560000|2022-06-29 13:49:20|3375.9|3369.9|3377.4|3371.4|3378.9|3372.9|3375.9|3369.9|8
1656510570000|2022-06-29 13:49:30|3377.1|3371.1|3376.4|3370.4|3377.1|3371.1|3376.4|3370.4|2
1656510580000|2022-06-29 13:49:40|3376.1|3370.1|3375.9|3369.9|3376.1|3370.1|3375.6|3369.6|3
1656510590000|2022-06-29 13:49:50|3374.9|3368.9|3375.1|3369.1|3375.4|3369.4|3374.9|3368.9|4
1656510600000|2022-06-29 13:50:00|3374.9|3368.9|3372.6|3366.6|3374.9|3368.9|3372.1|3366.1|10
1656510610000|2022-06-29 13:50:10|3372.9|3366.9|3374.4|3368.4|3374.9|3368.9|3372.9|3366.9|13
1656510620000|2022-06-29 13:50:20|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|1
1656510630000|2022-06-29 13:50:30|3374.6|3368.6|3374.9|3368.9|3374.9|3368.9|3374.6|3368.6|2
1656510640000|2022-06-29 13:50:40|3375.1|3369.1|3375.4|3369.4|3375.4|3369.4|3375.1|3369.1|2
1656510650000|2022-06-29 13:50:50|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|1
1656510660000|2022-06-29 13:51:00|3375.9|3369.9|3377.4|3371.4|3377.4|3371.4|3375.9|3369.9|3
1656510670000|2022-06-29 13:51:10|3377.9|3371.9|3378.9|3372.9|3378.9|3372.9|3377.9|3371.9|3
1656510680000|2022-06-29 13:51:20|3379.4|3373.4|3379.4|3373.4|3379.9|3373.9|3379.1|3373.1|8
1656510690000|2022-06-29 13:51:30|3379.6|3373.6|3380.6|3374.6|3381.6|3375.6|3379.6|3373.6|7
1656510700000|2022-06-29 13:51:40|3380.4|3374.4|3378.6|3372.6|3380.4|3374.4|3377.9|3371.9|5
1656510710000|2022-06-29 13:51:50|3378.9|3372.9|3378.9|3372.9|3379.1|3373.1|3378.9|3372.9|5
1656510720000|2022-06-29 13:52:00|3379.1|3373.1|3377.9|3371.9|3379.1|3373.1|3377.9|3371.9|5
1656510730000|2022-06-29 13:52:10|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|2
1656510740000|2022-06-29 13:52:20|3378.1|3372.1|3378.9|3372.9|3378.9|3372.9|3378.1|3372.1|3
1656510750000|2022-06-29 13:52:30|3379.1|3373.1|3379.1|3373.1|3380.6|3374.6|3378.6|3372.6|12
1656510760000|2022-06-29 13:52:40|3378.9|3372.9|3379.1|3373.1|3379.1|3373.1|3378.6|3372.6|6
1656510770000|2022-06-29 13:52:50|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656510780000|2022-06-29 13:53:00|3379.1|3373.1|3379.4|3373.4|3380.1|3374.1|3379.1|3373.1|5
1656510790000|2022-06-29 13:53:10|3379.1|3373.1|3378.9|3372.9|3379.1|3373.1|3378.9|3372.9|2
1656510820000|2022-06-29 13:53:40|3378.6|3372.6|3377.4|3371.4|3378.6|3372.6|3377.1|3371.1|4
1656510830000|2022-06-29 13:53:50|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656510840000|2022-06-29 13:54:00|3377.4|3371.4|3376.9|3370.9|3377.4|3371.4|3376.4|3370.4|5
1656510850000|2022-06-29 13:54:10|3377.4|3371.4|3376.6|3370.6|3377.4|3371.4|3376.6|3370.6|4
1656510870000|2022-06-29 13:54:30|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656510900000|2022-06-29 13:55:00|3375.9|3369.9|3376.1|3370.1|3376.1|3370.1|3375.9|3369.9|2
1656510930000|2022-06-29 13:55:30|3376.6|3370.6|3377.4|3371.4|3377.4|3371.4|3376.6|3370.6|2
1656510940000|2022-06-29 13:55:40|3377.6|3371.6|3376.6|3370.6|3378.4|3372.4|3376.6|3370.6|6
1656510950000|2022-06-29 13:55:50|3377.1|3371.1|3377.1|3371.1|3377.4|3371.4|3376.6|3370.6|7
1656510960000|2022-06-29 13:56:00|3376.6|3370.6|3376.9|3370.9|3376.9|3370.9|3376.6|3370.6|4
1656510970000|2022-06-29 13:56:10|3377.1|3371.1|3377.6|3371.6|3377.6|3371.6|3377.1|3371.1|5
1656510980000|2022-06-29 13:56:20|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656510990000|2022-06-29 13:56:30|3378.1|3372.1|3377.9|3371.9|3378.1|3372.1|3377.9|3371.9|2
1656511000000|2022-06-29 13:56:40|3377.4|3371.4|3377.1|3371.1|3377.4|3371.4|3376.9|3370.9|3
1656511010000|2022-06-29 13:56:50|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|3377.6|3371.6|1
1656511020000|2022-06-29 13:57:00|3377.4|3371.4|3377.6|3371.6|3378.6|3372.6|3377.4|3371.4|10
1656511030000|2022-06-29 13:57:10|3377.9|3371.9|3378.6|3372.6|3378.6|3372.6|3377.6|3371.6|4
1656511040000|2022-06-29 13:57:20|3378.4|3372.4|3378.6|3372.6|3378.6|3372.6|3378.4|3372.4|2
1656511050000|2022-06-29 13:57:30|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|3378.9|3372.9|1
1656511080000|2022-06-29 13:58:00|3378.4|3372.4|3379.1|3373.1|3379.1|3373.1|3378.1|3372.1|6
1656511090000|2022-06-29 13:58:10|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|3378.6|3372.6|1
1656511100000|2022-06-29 13:58:20|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|1
1656511160000|2022-06-29 13:59:20|3377.9|3371.9|3374.4|3368.4|3377.9|3371.9|3373.9|3367.9|6
1656511170000|2022-06-29 13:59:30|3374.1|3368.1|3373.6|3367.6|3374.1|3368.1|3373.6|3367.6|5
1656511180000|2022-06-29 13:59:40|3373.4|3367.4|3372.9|3366.9|3373.4|3367.4|3372.4|3366.4|6
1656511190000|2022-06-29 13:59:50|3373.4|3367.4|3374.1|3368.1|3374.1|3368.1|3373.4|3367.4|2
1656511200000|2022-06-29 14:00:00|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|3373.9|3367.9|1
1656511220000|2022-06-29 14:00:20|3374.4|3368.4|3375.9|3369.9|3375.9|3369.9|3374.4|3368.4|5
1656511230000|2022-06-29 14:00:30|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|3375.6|3369.6|1
1656511240000|2022-06-29 14:00:40|3375.4|3369.4|3375.4|3369.4|3375.6|3369.6|3375.1|3369.1|4
1656511250000|2022-06-29 14:00:50|3375.1|3369.1|3374.4|3368.4|3375.1|3369.1|3374.4|3368.4|2
1656511260000|2022-06-29 14:01:00|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|1
1656511270000|2022-06-29 14:01:10|3374.6|3368.6|3374.4|3368.4|3374.6|3368.6|3374.4|3368.4|2
1656511280000|2022-06-29 14:01:20|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|3374.1|3368.1|1
1656511290000|2022-06-29 14:01:30|3374.6|3368.6|3375.9|3369.9|3375.9|3369.9|3374.6|3368.6|4
1656511300000|2022-06-29 14:01:40|3376.4|3370.4|3376.1|3370.1|3376.4|3370.4|3376.1|3370.1|2
1656511310000|2022-06-29 14:01:50|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|3376.4|3370.4|1
1656511320000|2022-06-29 14:02:00|3376.6|3370.6|3379.1|3373.1|3379.1|3373.1|3376.6|3370.6|4
1656511330000|2022-06-29 14:02:10|3379.4|3373.4|3379.4|3373.4|3379.4|3373.4|3379.1|3373.1|3
1656511340000|2022-06-29 14:02:20|3379.6|3373.6|3380.9|3374.9|3380.9|3374.9|3379.6|3373.6|6
1656511350000|2022-06-29 14:02:30|3381.1|3375.1|3381.6|3375.6|3382.1|3376.1|3381.1|3375.1|7
1656511360000|2022-06-29 14:02:40|3381.9|3375.9|3383.4|3377.4|3383.9|3377.9|3381.9|3375.9|7
1656511370000|2022-06-29 14:02:50|3383.6|3377.6|3384.4|3378.4|3384.4|3378.4|3383.6|3377.6|5
1656511380000|2022-06-29 14:03:00|3384.6|3378.6|3384.9|3378.9|3385.6|3379.6|3384.4|3378.4|7
1656511390000|2022-06-29 14:03:10|3384.4|3378.4|3382.6|3376.6|3384.4|3378.4|3382.6|3376.6|3
1656511400000|2022-06-29 14:03:20|3382.9|3376.9|3383.9|3377.9|3384.1|3378.1|3382.9|3376.9|7
1656511410000|2022-06-29 14:03:30|3384.1|3378.1|3384.9|3378.9|3385.9|3379.9|3384.1|3378.1|5
1656511420000|2022-06-29 14:03:40|3384.1|3378.1|3383.9|3377.9|3384.1|3378.1|3383.6|3377.6|7
1656511430000|2022-06-29 14:03:50|3384.1|3378.1|3384.1|3378.1|3384.4|3378.4|3384.1|3378.1|3
1656511440000|2022-06-29 14:04:00|3384.4|3378.4|3386.4|3380.4|3386.9|3380.9|3384.4|3378.4|8
1656511450000|2022-06-29 14:04:10|3386.1|3380.1|3385.1|3379.1|3386.1|3380.1|3385.1|3379.1|4
1656511460000|2022-06-29 14:04:20|3384.9|3378.9|3384.9|3378.9|3385.1|3379.1|3384.9|3378.9|3
1656511470000|2022-06-29 14:04:30|3385.1|3379.1|3385.4|3379.4|3386.4|3380.4|3385.1|3379.1|6
1656511480000|2022-06-29 14:04:40|3384.9|3378.9|3384.1|3378.1|3384.9|3378.9|3384.1|3378.1|3
1656511490000|2022-06-29 14:04:50|3383.9|3377.9|3382.1|3376.1|3383.9|3377.9|3381.1|3375.1|10
1656511500000|2022-06-29 14:05:00|3383.4|3377.4|3386.1|3380.1|3386.9|3380.9|3383.4|3377.4|9
1656511510000|2022-06-29 14:05:10|3385.9|3379.9|3386.4|3380.4|3386.4|3380.4|3385.9|3379.9|3
1656511520000|2022-06-29 14:05:20|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|3386.4|3380.4|5
1656511530000|2022-06-29 14:05:30|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|3386.6|3380.6|1
1656511540000|2022-06-29 14:05:40|3386.9|3380.9|3387.9|3381.9|3388.6|3382.6|3386.9|3380.9|10
1656511550000|2022-06-29 14:05:50|3390|3384|3391.4|3385.4|3391.4|3385.4|3390|3384|5
1656511570000|2022-06-29 14:06:10|3391.1|3385.1|3390.1|3384.1|3391.1|3385.1|3389.4|3383.4|10
1656511580000|2022-06-29 14:06:20|3389.9|3383.9|3388.6|3382.6|3389.9|3383.9|3388.6|3382.6|4
1656511590000|2022-06-29 14:06:30|3388.9|3382.9|3388.9|3382.9|3389.1|3383.1|3388.9|3382.9|3
1656511620000|2022-06-29 14:07:00|3389.1|3383.1|3388.9|3382.9|3389.9|3383.9|3388.9|3382.9|6
1656511630000|2022-06-29 14:07:10|3388.6|3382.6|3388.6|3382.6|3388.6|3382.6|3388.6|3382.6|1
1656511640000|2022-06-29 14:07:20|3388.4|3382.4|3385.9|3379.9|3388.4|3382.4|3385.9|3379.9|6
1656511650000|2022-06-29 14:07:30|3385.6|3379.6|3387.9|3381.9|3387.9|3381.9|3385.4|3379.4|8
1656511670000|2022-06-29 14:07:50|3388.1|3382.1|3388.4|3382.4|3388.4|3382.4|3388.1|3382.1|4
1656511680000|2022-06-29 14:08:00|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|3387.9|3381.9|1
1656511690000|2022-06-29 14:08:10|3387.6|3381.6|3388.1|3382.1|3388.1|3382.1|3387.6|3381.6|3
1656511700000|2022-06-29 14:08:20|3388.4|3382.4|3388.4|3382.4|3388.6|3382.6|3388.1|3382.1|5
1656511710000|2022-06-29 14:08:30|3388.6|3382.6|3388.6|3382.6|3389.1|3383.1|3388.4|3382.4|8
1656511720000|2022-06-29 14:08:40|3388.1|3382.1|3387.9|3381.9|3388.1|3382.1|3387.6|3381.6|5
1656511730000|2022-06-29 14:08:50|3387.6|3381.6|3386.1|3380.1|3387.6|3381.6|3385.9|3379.9|5
1656511740000|2022-06-29 14:09:00|3386.4|3380.4|3385.9|3379.9|3386.4|3380.4|3385.9|3379.9|7
1656511750000|2022-06-29 14:09:10|3386.1|3380.1|3386.4|3380.4|3386.6|3380.6|3385.9|3379.9|6
1656511760000|2022-06-29 14:09:20|3386.9|3380.9|3386.6|3380.6|3386.9|3380.9|3386.4|3380.4|7
1656511770000|2022-06-29 14:09:30|3386.4|3380.4|3386.6|3380.6|3386.6|3380.6|3386.4|3380.4|2
1656511780000|2022-06-29 14:09:40|3386.4|3380.4|3386.6|3380.6|3386.6|3380.6|3386.4|3380.4|2
1656511790000|2022-06-29 14:09:50|3387.1|3381.1|3387.6|3381.6|3388.4|3382.4|3387.1|3381.1|8
1656511800000|2022-06-29 14:10:00|3388.1|3382.1|3389.1|3383.1|3389.9|3383.9|3388.1|3382.1|13
1656511810000|2022-06-29 14:10:10|3389.6|3383.6|3389.6|3383.6|3389.6|3383.6|3388.9|3382.9|5
1656511820000|2022-06-29 14:10:20|3390.1|3384.1|3391.1|3385.1|3391.1|3385.1|3389.9|3383.9|6
1656511830000|2022-06-29 14:10:30|3390.9|3384.9|3389.9|3383.9|3390.9|3384.9|3389.9|3383.9|4
1656511840000|2022-06-29 14:10:40|3390.1|3384.1|3390.6|3384.6|3390.6|3384.6|3390.1|3384.1|7
1656511860000|2022-06-29 14:11:00|3390.1|3384.1|3391.6|3385.6|3391.6|3385.6|3390.1|3384.1|4
1656511870000|2022-06-29 14:11:10|3391.4|3385.4|3390.6|3384.6|3391.4|3385.4|3390.6|3384.6|3
1656511880000|2022-06-29 14:11:20|3390.1|3384.1|3389.9|3383.9|3390.1|3384.1|3389.9|3383.9|2
1656511890000|2022-06-29 14:11:30|3389.6|3383.6|3387.6|3381.6|3390.1|3384.1|3387.4|3381.4|8
1656511900000|2022-06-29 14:11:40|3387.4|3381.4|3389.6|3383.6|3389.6|3383.6|3387.4|3381.4|6
1656511910000|2022-06-29 14:11:50|3389.9|3383.9|3390.1|3384.1|3390.1|3384.1|3389.9|3383.9|2
1656511920000|2022-06-29 14:12:00|3390.4|3384.4|3388.9|3382.9|3390.4|3384.4|3388.9|3382.9|4
1656511930000|2022-06-29 14:12:10|3388.6|3382.6|3387.1|3381.1|3388.6|3382.6|3387.1|3381.1|3
1656511940000|2022-06-29 14:12:20|3387.4|3381.4|3387.9|3381.9|3387.9|3381.9|3387.4|3381.4|5
1656511950000|2022-06-29 14:12:30|3388.9|3382.9|3389.9|3383.9|3389.9|3383.9|3388.9|3382.9|6
1656511970000|2022-06-29 14:12:50|3390.1|3384.1|3388.6|3382.6|3390.1|3384.1|3388.6|3382.6|5
1656511980000|2022-06-29 14:13:00|3388.4|3382.4|3386.6|3380.6|3388.6|3382.6|3386.6|3380.6|8
1656511990000|2022-06-29 14:13:10|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|3386.9|3380.9|1
1656512000000|2022-06-29 14:13:20|3386.6|3380.6|3386.1|3380.1|3386.9|3380.9|3386.1|3380.1|4
1656512040000|2022-06-29 14:14:00|3385.6|3379.6|3382.6|3376.6|3385.6|3379.6|3382.6|3376.6|7
1656512050000|2022-06-29 14:14:10|3382.1|3376.1|3382.1|3376.1|3382.4|3376.4|3382.1|3376.1|3
1656512060000|2022-06-29 14:14:20|3384.1|3378.1|3383.6|3377.6|3384.1|3378.1|3383.6|3377.6|2
1656512070000|2022-06-29 14:14:30|3384.1|3378.1|3383.9|3377.9|3384.1|3378.1|3383.9|3377.9|4
1656512080000|2022-06-29 14:14:40|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656512090000|2022-06-29 14:14:50|3383.9|3377.9|3382.9|3376.9|3383.9|3377.9|3382.9|3376.9|3
1656512100000|2022-06-29 14:15:00|3383.1|3377.1|3384.4|3378.4|3384.4|3378.4|3383.1|3377.1|3
1656512110000|2022-06-29 14:15:10|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|3384.1|3378.1|1
1656512120000|2022-06-29 14:15:20|3384.4|3378.4|3383.6|3377.6|3384.4|3378.4|3383.6|3377.6|2
1656512130000|2022-06-29 14:15:30|3383.9|3377.9|3384.6|3378.6|3384.6|3378.6|3383.1|3377.1|5
1656512140000|2022-06-29 14:15:40|3385.6|3379.6|3385.6|3379.6|3386.1|3380.1|3385.6|3379.6|3
1656512160000|2022-06-29 14:16:00|3385.9|3379.9|3383.6|3377.6|3386.1|3380.1|3383.6|3377.6|10
1656512170000|2022-06-29 14:16:10|3383.4|3377.4|3383.4|3377.4|3383.4|3377.4|3383.1|3377.1|3
1656512180000|2022-06-29 14:16:20|3383.1|3377.1|3381.6|3375.6|3383.1|3377.1|3381.6|3375.6|3
1656512190000|2022-06-29 14:16:30|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656512200000|2022-06-29 14:16:40|3381.6|3375.6|3381.9|3375.9|3381.9|3375.9|3381.6|3375.6|2
1656512210000|2022-06-29 14:16:50|3381.6|3375.6|3380.9|3374.9|3381.6|3375.6|3380.9|3374.9|4
1656512220000|2022-06-29 14:17:00|3380.6|3374.6|3380.6|3374.6|3380.9|3374.9|3380.6|3374.6|3
1656512230000|2022-06-29 14:17:10|3380.4|3374.4|3382.4|3376.4|3382.4|3376.4|3379.9|3373.9|7
1656512240000|2022-06-29 14:17:20|3382.9|3376.9|3380.9|3374.9|3382.9|3376.9|3380.9|3374.9|10
1656512250000|2022-06-29 14:17:30|3381.1|3375.1|3381.9|3375.9|3382.4|3376.4|3381.1|3375.1|8
1656512260000|2022-06-29 14:17:40|3382.1|3376.1|3382.9|3376.9|3382.9|3376.9|3382.1|3376.1|4
1656512270000|2022-06-29 14:17:50|3382.6|3376.6|3382.1|3376.1|3382.6|3376.6|3382.1|3376.1|3
1656512280000|2022-06-29 14:18:00|3382.4|3376.4|3382.6|3376.6|3382.6|3376.6|3382.4|3376.4|2
1656512290000|2022-06-29 14:18:10|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656512310000|2022-06-29 14:18:30|3382.4|3376.4|3382.6|3376.6|3383.1|3377.1|3382.4|3376.4|5
1656512320000|2022-06-29 14:18:40|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.6|3376.6|3
1656512330000|2022-06-29 14:18:50|3383.1|3377.1|3382.4|3376.4|3383.1|3377.1|3382.4|3376.4|5
1656512340000|2022-06-29 14:19:00|3382.1|3376.1|3381.9|3375.9|3382.1|3376.1|3381.9|3375.9|2
1656512350000|2022-06-29 14:19:10|3382.1|3376.1|3382.4|3376.4|3382.4|3376.4|3382.1|3376.1|2
1656512360000|2022-06-29 14:19:20|3382.1|3376.1|3383.1|3377.1|3383.4|3377.4|3381.9|3375.9|6
1656512380000|2022-06-29 14:19:40|3382.9|3376.9|3383.1|3377.1|3383.1|3377.1|3382.9|3376.9|2
1656512390000|2022-06-29 14:19:50|3382.9|3376.9|3382.6|3376.6|3382.9|3376.9|3382.6|3376.6|2
1656512400000|2022-06-29 14:20:00|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|3382.9|3376.9|1
1656512410000|2022-06-29 14:20:10|3382.6|3376.6|3384.6|3378.6|3385.1|3379.1|3382.6|3376.6|8
1656512420000|2022-06-29 14:20:20|3384.4|3378.4|3383.4|3377.4|3384.4|3378.4|3383.1|3377.1|7
1656512430000|2022-06-29 14:20:30|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|3383.6|3377.6|1
1656512440000|2022-06-29 14:20:40|3383.9|3377.9|3383.4|3377.4|3384.4|3378.4|3383.4|3377.4|6
1656512450000|2022-06-29 14:20:50|3382.9|3376.9|3383.4|3377.4|3383.4|3377.4|3382.9|3376.9|3
1656512460000|2022-06-29 14:21:00|3383.6|3377.6|3382.4|3376.4|3384.1|3378.1|3381.9|3375.9|13
1656512470000|2022-06-29 14:21:10|3382.6|3376.6|3382.4|3376.4|3382.6|3376.6|3381.9|3375.9|8
1656512490000|2022-06-29 14:21:30|3383.1|3377.1|3383.4|3377.4|3383.9|3377.9|3383.1|3377.1|4
1656512500000|2022-06-29 14:21:40|3383.1|3377.1|3382.9|3376.9|3383.1|3377.1|3382.9|3376.9|2
1656512510000|2022-06-29 14:21:50|3382.6|3376.6|3382.6|3376.6|3382.9|3376.9|3381.9|3375.9|8
1656512520000|2022-06-29 14:22:00|3382.1|3376.1|3382.4|3376.4|3382.6|3376.6|3382.1|3376.1|7
1656512550000|2022-06-29 14:22:30|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|3381.9|3375.9|1
1656512560000|2022-06-29 14:22:40|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|3381.6|3375.6|1
1656512590000|2022-06-29 14:23:10|3381.4|3375.4|3380.9|3374.9|3381.4|3375.4|3380.6|3374.6|7
1656512600000|2022-06-29 14:23:20|3380.6|3374.6|3380.9|3374.9|3380.9|3374.9|3380.6|3374.6|2
1656512610000|2022-06-29 14:23:30|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|3381.1|3375.1|1
1656512620000|2022-06-29 14:23:40|3380.9|3374.9|3379.4|3373.4|3380.9|3374.9|3379.4|3373.4|12
1656512630000|2022-06-29 14:23:50|3379.6|3373.6|3379.6|3373.6|3379.9|3373.9|3379.6|3373.6|3
1656512640000|2022-06-29 14:24:00|3379.1|3373.1|3380.6|3374.6|3380.6|3374.6|3378.9|3372.9|8
1656512650000|2022-06-29 14:24:10|3380.9|3374.9|3380.6|3374.6|3380.9|3374.9|3380.6|3374.6|2
1656512660000|2022-06-29 14:24:20|3380.9|3374.9|3379.1|3373.1|3380.9|3374.9|3379.1|3373.1|12
1656512670000|2022-06-29 14:24:30|3378.9|3372.9|3378.6|3372.6|3379.4|3373.4|3378.1|3372.1|11
1656512680000|2022-06-29 14:24:40|3378.9|3372.9|3380.1|3374.1|3380.1|3374.1|3378.9|3372.9|6
1656512690000|2022-06-29 14:24:50|3379.9|3373.9|3380.1|3374.1|3380.1|3374.1|3379.9|3373.9|2
1656512700000|2022-06-29 14:25:00|3380.4|3374.4|3380.6|3374.6|3380.9|3374.9|3380.1|3374.1|6
1656512710000|2022-06-29 14:25:10|3380.9|3374.9|3383.6|3377.6|3383.6|3377.6|3380.9|3374.9|10
1656512720000|2022-06-29 14:25:20|3383.9|3377.9|3385.1|3379.1|3385.1|3379.1|3383.9|3377.9|5
1656512730000|2022-06-29 14:25:30|3385.4|3379.4|3384.9|3378.9|3385.6|3379.6|3384.1|3378.1|12
1656512740000|2022-06-29 14:25:40|3384.6|3378.6|3384.4|3378.4|3384.6|3378.6|3383.6|3377.6|6
1656512750000|2022-06-29 14:25:50|3384.9|3378.9|3385.1|3379.1|3385.1|3379.1|3384.6|3378.6|6
1656512760000|2022-06-29 14:26:00|3384.9|3378.9|3384.9|3378.9|3384.9|3378.9|3384.4|3378.4|5
1656512770000|2022-06-29 14:26:10|3384.6|3378.6|3384.1|3378.1|3384.6|3378.6|3384.1|3378.1|3
1656512780000|2022-06-29 14:26:20|3382.6|3376.6|3382.4|3376.4|3382.6|3376.6|3382.4|3376.4|4
1656512790000|2022-06-29 14:26:30|3382.6|3376.6|3382.9|3376.9|3382.9|3376.9|3382.4|3376.4|4
1656512800000|2022-06-29 14:26:40|3382.6|3376.6|3380.3|3374.3|3382.6|3376.6|3380.1|3374.1|7
1656512810000|2022-06-29 14:26:50|3380.4|3374.4|3378.9|3372.9|3380.4|3374.4|3378.9|3372.9|3
1656512820000|2022-06-29 14:27:00|3378.6|3372.6|3376.1|3370.1|3378.9|3372.9|3376.1|3370.1|5
1656512830000|2022-06-29 14:27:10|3376.4|3370.4|3376.6|3370.6|3376.6|3370.6|3376.4|3370.4|2
1656512840000|2022-06-29 14:27:20|3376.4|3370.4|3376.6|3370.6|3377.6|3371.6|3376.4|3370.4|7
1656512850000|2022-06-29 14:27:30|3376.4|3370.4|3375.9|3369.9|3376.4|3370.4|3375.9|3369.9|2
1656512860000|2022-06-29 14:27:40|3376.4|3370.4|3377.1|3371.1|3377.1|3371.1|3376.4|3370.4|2
1656512880000|2022-06-29 14:28:00|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|3376.6|3370.6|1
1656512890000|2022-06-29 14:28:10|3376.9|3370.9|3376.6|3370.6|3376.9|3370.9|3376.6|3370.6|2
1656512900000|2022-06-29 14:28:20|3376.1|3370.1|3375.1|3369.1|3376.1|3370.1|3374.9|3368.9|4
1656512910000|2022-06-29 14:28:30|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|3374.9|3368.9|1
1656512920000|2022-06-29 14:28:40|3375.4|3369.4|3374.9|3368.9|3375.6|3369.6|3374.9|3368.9|6
1656512930000|2022-06-29 14:28:50|3374.6|3368.6|3373.6|3367.6|3374.6|3368.6|3373.1|3367.1|5
1656512950000|2022-06-29 14:29:10|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|1
1656512960000|2022-06-29 14:29:20|3373.1|3367.1|3372.4|3366.4|3373.1|3367.1|3372.4|3366.4|3
1656512970000|2022-06-29 14:29:30|3372.1|3366.1|3371.4|3365.4|3372.1|3366.1|3371.4|3365.4|2
1656512980000|2022-06-29 14:29:40|3371.6|3365.6|3372.4|3366.4|3372.6|3366.6|3371.6|3365.6|3
1656512990000|2022-06-29 14:29:50|3372.6|3366.6|3371.9|3365.9|3372.6|3366.6|3371.6|3365.6|6
1656513000000|2022-06-29 14:30:00|3372.1|3366.1|3373.1|3367.1|3373.6|3367.6|3372.1|3366.1|8
1656513010000|2022-06-29 14:30:10|3372.9|3366.9|3372.1|3366.1|3372.9|3366.9|3371.4|3365.4|7
1656513020000|2022-06-29 14:30:20|3372.4|3366.4|3372.1|3366.1|3372.9|3366.9|3372.1|3366.1|5
1656513030000|2022-06-29 14:30:30|3372.6|3366.6|3372.9|3366.9|3372.9|3366.9|3372.6|3366.6|2
1656513040000|2022-06-29 14:30:40|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|3372.6|3366.6|1
1656513060000|2022-06-29 14:31:00|3374.1|3368.1|3374.6|3368.6|3374.9|3368.9|3374.1|3368.1|6
1656513070000|2022-06-29 14:31:10|3374.9|3368.9|3373.6|3367.6|3374.9|3368.9|3372.9|3366.9|9
1656513080000|2022-06-29 14:31:20|3373.4|3367.4|3372.9|3366.9|3373.4|3367.4|3372.4|3366.4|6
1656513090000|2022-06-29 14:31:30|3372.6|3366.6|3373.6|3367.6|3373.9|3367.9|3372.4|3366.4|6
1656513100000|2022-06-29 14:31:40|3373.9|3367.9|3374.4|3368.4|3374.4|3368.4|3373.6|3367.6|6
1656513110000|2022-06-29 14:31:50|3374.1|3368.1|3373.9|3367.9|3374.1|3368.1|3373.9|3367.9|2
1656513120000|2022-06-29 14:32:00|3373.4|3367.4|3372.9|3366.9|3373.4|3367.4|3372.4|3366.4|3
1656513130000|2022-06-29 14:32:10|3371.9|3365.9|3370.9|3364.9|3371.9|3365.9|3370.9|3364.9|10
1656513140000|2022-06-29 14:32:20|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|4
1656513150000|2022-06-29 14:32:30|3371.1|3365.1|3370.6|3364.6|3371.4|3365.4|3370.6|3364.6|3
1656513160000|2022-06-29 14:32:40|3370.9|3364.9|3371.1|3365.1|3371.6|3365.6|3370.9|3364.9|4
1656513170000|2022-06-29 14:32:50|3371.4|3365.4|3371.6|3365.6|3372.1|3366.1|3371.4|3365.4|5
1656513180000|2022-06-29 14:33:00|3371.9|3365.9|3372.6|3366.6|3372.6|3366.6|3371.6|3365.6|12
1656513190000|2022-06-29 14:33:10|3372.9|3366.9|3372.6|3366.6|3373.1|3367.1|3372.6|3366.6|5
1656513200000|2022-06-29 14:33:20|3372.4|3366.4|3373.6|3367.6|3373.9|3367.9|3372.4|3366.4|8
1656513210000|2022-06-29 14:33:30|3373.9|3367.9|3373.4|3367.4|3374.4|3368.4|3373.4|3367.4|7
1656513220000|2022-06-29 14:33:40|3372.9|3366.9|3371.1|3365.1|3372.9|3366.9|3371.1|3365.1|6
1656513230000|2022-06-29 14:33:50|3370.9|3364.9|3370.4|3364.4|3370.9|3364.9|3369.6|3363.6|8
1656513240000|2022-06-29 14:34:00|3369.6|3363.6|3371.6|3365.6|3371.6|3365.6|3369.6|3363.6|6
1656513250000|2022-06-29 14:34:10|3371.1|3365.1|3370.9|3364.9|3371.1|3365.1|3370.9|3364.9|2
1656513260000|2022-06-29 14:34:20|3370.6|3364.6|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|3
1656513270000|2022-06-29 14:34:30|3370.9|3364.9|3370.1|3364.1|3370.9|3364.9|3370.1|3364.1|6
1656513300000|2022-06-29 14:35:00|3370.4|3364.4|3370.1|3364.1|3370.4|3364.4|3370.1|3364.1|2
1656513320000|2022-06-29 14:35:20|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|1
1656513340000|2022-06-29 14:35:40|3370.6|3364.6|3370.9|3364.9|3371.6|3365.6|3370.6|3364.6|5
1656513350000|2022-06-29 14:35:50|3370.6|3364.6|3369.6|3363.6|3370.6|3364.6|3369.4|3363.4|11
1656513360000|2022-06-29 14:36:00|3369.9|3363.9|3369.6|3363.6|3370.1|3364.1|3369.6|3363.6|8
1656513370000|2022-06-29 14:36:10|3369.1|3363.1|3367.6|3361.6|3369.1|3363.1|3367.6|3361.6|4
1656513380000|2022-06-29 14:36:20|3367.4|3361.4|3367.6|3361.6|3367.6|3361.6|3367.4|3361.4|6
1656513390000|2022-06-29 14:36:30|3368.4|3362.4|3368.6|3362.6|3369.1|3363.1|3368.4|3362.4|3
1656513400000|2022-06-29 14:36:40|3369.1|3363.1|3368.6|3362.6|3369.4|3363.4|3367.9|3361.9|6
1656513410000|2022-06-29 14:36:50|3368.4|3362.4|3367.1|3361.1|3368.4|3362.4|3367.1|3361.1|9
1656513420000|2022-06-29 14:37:00|3367.4|3361.4|3366.1|3360.1|3367.4|3361.4|3364.9|3358.9|7
1656513430000|2022-06-29 14:37:10|3365.9|3359.9|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|2
1656513440000|2022-06-29 14:37:20|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3365.1|3359.1|2
1656513450000|2022-06-29 14:37:30|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656513460000|2022-06-29 14:37:40|3366.1|3360.1|3365.9|3359.9|3366.4|3360.4|3365.6|3359.6|7
1656513470000|2022-06-29 14:37:50|3366.9|3360.9|3368.4|3362.4|3368.6|3362.6|3366.6|3360.6|8
1656513480000|2022-06-29 14:38:00|3368.1|3362.1|3368.1|3362.1|3368.1|3362.1|3367.4|3361.4|4
1656513490000|2022-06-29 14:38:10|3367.9|3361.9|3367.6|3361.6|3367.9|3361.9|3367.6|3361.6|2
1656513500000|2022-06-29 14:38:20|3367.4|3361.4|3368.1|3362.1|3368.1|3362.1|3367.4|3361.4|6
1656513510000|2022-06-29 14:38:30|3368.4|3362.4|3369.4|3363.4|3369.6|3363.6|3368.4|3362.4|4
1656513520000|2022-06-29 14:38:40|3369.1|3363.1|3369.4|3363.4|3369.4|3363.4|3369.1|3363.1|2
1656513530000|2022-06-29 14:38:50|3369.1|3363.1|3369.1|3363.1|3369.1|3363.1|3368.9|3362.9|5
1656513540000|2022-06-29 14:39:00|3368.9|3362.9|3369.1|3363.1|3369.1|3363.1|3368.4|3362.4|6
1656513550000|2022-06-29 14:39:10|3369.4|3363.4|3370.1|3364.1|3370.6|3364.6|3369.4|3363.4|11
1656513560000|2022-06-29 14:39:20|3369.9|3363.9|3370.6|3364.6|3370.6|3364.6|3369.9|3363.9|4
1656513580000|2022-06-29 14:39:40|3370.9|3364.9|3369.6|3363.6|3370.9|3364.9|3369.6|3363.6|3
1656513590000|2022-06-29 14:39:50|3369.1|3363.1|3368.1|3362.1|3369.1|3363.1|3368.1|3362.1|5
1656513600000|2022-06-29 14:40:00|3367.6|3361.6|3366.1|3360.1|3367.6|3361.6|3365.9|3359.9|4
1656513640000|2022-06-29 14:40:40|3366.4|3360.4|3366.9|3360.9|3366.9|3360.9|3366.4|3360.4|4
1656513650000|2022-06-29 14:40:50|3366.6|3360.6|3367.4|3361.4|3368.4|3362.4|3366.6|3360.6|7
1656513660000|2022-06-29 14:41:00|3368.1|3362.1|3366.6|3360.6|3368.1|3362.1|3366.6|3360.6|4
1656513670000|2022-06-29 14:41:10|3366.4|3360.4|3365.9|3359.9|3366.6|3360.6|3365.9|3359.9|4
1656513680000|2022-06-29 14:41:20|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|1
1656513690000|2022-06-29 14:41:30|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|3365.9|3359.9|1
1656513700000|2022-06-29 14:41:40|3366.1|3360.1|3367.4|3361.4|3367.4|3361.4|3366.1|3360.1|4
1656513710000|2022-06-29 14:41:50|3367.1|3361.1|3366.9|3360.9|3367.1|3361.1|3366.6|3360.6|4
1656513730000|2022-06-29 14:42:10|3367.1|3361.1|3367.4|3361.4|3367.4|3361.4|3367.1|3361.1|2
1656513740000|2022-06-29 14:42:20|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|1
1656513750000|2022-06-29 14:42:30|3367.4|3361.4|3366.6|3360.6|3367.4|3361.4|3366.4|3360.4|4
1656513760000|2022-06-29 14:42:40|3367.4|3361.4|3366.9|3360.9|3367.9|3361.9|3366.9|3360.9|4
1656513780000|2022-06-29 14:43:00|3366.6|3360.6|3366.9|3360.9|3366.9|3360.9|3366.6|3360.6|2
1656513800000|2022-06-29 14:43:20|3367.1|3361.1|3371.4|3365.4|3371.9|3365.9|3366.9|3360.9|14
1656513810000|2022-06-29 14:43:30|3371.6|3365.6|3371.1|3365.1|3371.6|3365.6|3371.1|3365.1|5
1656513820000|2022-06-29 14:43:40|3371.4|3365.4|3372.4|3366.4|3372.4|3366.4|3371.4|3365.4|5
1656513830000|2022-06-29 14:43:50|3372.1|3366.1|3370.9|3364.9|3372.4|3366.4|3370.6|3364.6|7
1656513840000|2022-06-29 14:44:00|3371.1|3365.1|3371.4|3365.4|3372.1|3366.1|3371.1|3365.1|7
1656513850000|2022-06-29 14:44:10|3371.1|3365.1|3372.1|3366.1|3372.1|3366.1|3371.1|3365.1|9
1656513860000|2022-06-29 14:44:20|3371.4|3365.4|3372.1|3366.1|3372.4|3366.4|3371.4|3365.4|7
1656513870000|2022-06-29 14:44:30|3371.9|3365.9|3371.6|3365.6|3371.9|3365.9|3371.6|3365.6|2
1656513880000|2022-06-29 14:44:40|3371.9|3365.9|3372.1|3366.1|3372.4|3366.4|3371.9|3365.9|6
1656513890000|2022-06-29 14:44:50|3371.9|3365.9|3371.9|3365.9|3371.9|3365.9|3371.9|3365.9|1
1656513900000|2022-06-29 14:45:00|3372.1|3366.1|3371.6|3365.6|3372.9|3366.9|3371.6|3365.6|11
1656513910000|2022-06-29 14:45:10|3371.4|3365.4|3372.4|3366.4|3373.1|3367.1|3370.9|3364.9|10
1656513920000|2022-06-29 14:45:20|3371.9|3365.9|3371.6|3365.6|3371.9|3365.9|3371.6|3365.6|2
1656513940000|2022-06-29 14:45:40|3371.9|3365.9|3372.1|3366.1|3372.4|3366.4|3371.9|3365.9|3
1656513950000|2022-06-29 14:45:50|3371.9|3365.9|3371.1|3365.1|3371.9|3365.9|3370.1|3364.1|4
1656513960000|2022-06-29 14:46:00|3371.4|3365.4|3370.1|3364.1|3371.4|3365.4|3370.1|3364.1|9
1656513970000|2022-06-29 14:46:10|3369.9|3363.9|3369.4|3363.4|3369.9|3363.9|3369.4|3363.4|5
1656513980000|2022-06-29 14:46:20|3369.6|3363.6|3370.1|3364.1|3370.1|3364.1|3369.6|3363.6|5
1656513990000|2022-06-29 14:46:30|3369.9|3363.9|3369.4|3363.4|3369.9|3363.9|3369.4|3363.4|3
1656514000000|2022-06-29 14:46:40|3369.6|3363.6|3370.1|3364.1|3370.1|3364.1|3369.6|3363.6|3
1656514030000|2022-06-29 14:47:10|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|1
1656514080000|2022-06-29 14:48:00|3370.1|3364.1|3367.6|3361.6|3370.1|3364.1|3366.4|3360.4|8
1656514090000|2022-06-29 14:48:10|3367.4|3361.4|3367.4|3361.4|3367.9|3361.9|3367.4|3361.4|6
1656514100000|2022-06-29 14:48:20|3367.6|3361.6|3366.9|3360.9|3367.6|3361.6|3366.9|3360.9|6
1656514110000|2022-06-29 14:48:30|3367.1|3361.1|3368.6|3362.6|3369.4|3363.4|3367.1|3361.1|8
1656514120000|2022-06-29 14:48:40|3368.9|3362.9|3368.6|3362.6|3369.1|3363.1|3368.6|3362.6|5
1656514130000|2022-06-29 14:48:50|3368.4|3362.4|3367.4|3361.4|3368.4|3362.4|3367.4|3361.4|4
1656514140000|2022-06-29 14:49:00|3367.1|3361.1|3365.9|3359.9|3367.1|3361.1|3365.9|3359.9|3
1656514150000|2022-06-29 14:49:10|3366.1|3360.1|3368.9|3362.9|3368.9|3362.9|3366.1|3360.1|6
1656514160000|2022-06-29 14:49:20|3368.6|3362.6|3368.4|3362.4|3368.6|3362.6|3368.4|3362.4|4
1656514170000|2022-06-29 14:49:30|3368.6|3362.6|3368.1|3362.1|3368.9|3362.9|3367.9|3361.9|7
1656514180000|2022-06-29 14:49:40|3368.4|3362.4|3366.1|3360.1|3368.6|3362.6|3366.1|3360.1|9
1656514190000|2022-06-29 14:49:50|3366.6|3360.6|3365.9|3359.9|3366.6|3360.6|3365.9|3359.9|3
1656514200000|2022-06-29 14:50:00|3366.4|3360.4|3367.1|3361.1|3367.1|3361.1|3366.1|3360.1|10
1656514210000|2022-06-29 14:50:10|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|1
1656514220000|2022-06-29 14:50:20|3367.6|3361.6|3367.9|3361.9|3367.9|3361.9|3367.6|3361.6|2
1656514230000|2022-06-29 14:50:30|3368.1|3362.1|3368.9|3362.9|3368.9|3362.9|3368.1|3362.1|5
1656514240000|2022-06-29 14:50:40|3368.4|3362.4|3368.9|3362.9|3368.9|3362.9|3368.4|3362.4|3
1656514250000|2022-06-29 14:50:50|3369.1|3363.1|3368.9|3362.9|3369.4|3363.4|3368.9|3362.9|3
1656514260000|2022-06-29 14:51:00|3369.1|3363.1|3370.4|3364.4|3370.4|3364.4|3368.1|3362.1|8
1656514270000|2022-06-29 14:51:10|3370.1|3364.1|3370.9|3364.9|3370.9|3364.9|3370.1|3364.1|4
1656514280000|2022-06-29 14:51:20|3370.6|3364.6|3370.6|3364.6|3370.9|3364.9|3370.6|3364.6|3
1656514290000|2022-06-29 14:51:30|3370.9|3364.9|3371.1|3365.1|3371.1|3365.1|3370.9|3364.9|2
1656514300000|2022-06-29 14:51:40|3371.6|3365.6|3373.4|3367.4|3373.4|3367.4|3371.6|3365.6|4
1656514310000|2022-06-29 14:51:50|3373.1|3367.1|3371.9|3365.9|3373.1|3367.1|3371.9|3365.9|2
1656514320000|2022-06-29 14:52:00|3371.1|3365.1|3370.1|3364.1|3371.6|3365.6|3369.4|3363.4|12
1656514330000|2022-06-29 14:52:10|3370.4|3364.4|3373.6|3367.6|3373.6|3367.6|3370.4|3364.4|8
1656514340000|2022-06-29 14:52:20|3373.9|3367.9|3374.9|3368.9|3375.1|3369.1|3373.9|3367.9|8
1656514350000|2022-06-29 14:52:30|3374.6|3368.6|3374.4|3368.4|3374.6|3368.6|3372.6|3366.6|11
1656514360000|2022-06-29 14:52:40|3373.6|3367.6|3373.9|3367.9|3374.6|3368.6|3373.6|3367.6|5
1656514370000|2022-06-29 14:52:50|3373.4|3367.4|3372.1|3366.1|3373.4|3367.4|3372.1|3366.1|13
1656514380000|2022-06-29 14:53:00|3371.9|3365.9|3370.9|3364.9|3371.9|3365.9|3370.9|3364.9|6
1656514390000|2022-06-29 14:53:10|3371.1|3365.1|3371.4|3365.4|3371.6|3365.6|3370.6|3364.6|13
1656514400000|2022-06-29 14:53:20|3371.6|3365.6|3371.1|3365.1|3371.6|3365.6|3370.9|3364.9|4
1656514410000|2022-06-29 14:53:30|3370.9|3364.9|3371.1|3365.1|3371.1|3365.1|3370.9|3364.9|2
1656514430000|2022-06-29 14:53:50|3370.9|3364.9|3370.1|3364.1|3370.9|3364.9|3369.9|3363.9|4
1656514440000|2022-06-29 14:54:00|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|3370.4|3364.4|1
1656514450000|2022-06-29 14:54:10|3370.9|3364.9|3371.6|3365.6|3371.6|3365.6|3370.9|3364.9|9
1656514460000|2022-06-29 14:54:20|3371.9|3365.9|3372.1|3366.1|3372.1|3366.1|3371.9|3365.9|2
1656514470000|2022-06-29 14:54:30|3372.4|3366.4|3373.9|3367.9|3373.9|3367.9|3372.4|3366.4|7
1656514510000|2022-06-29 14:55:10|3373.6|3367.6|3373.6|3367.6|3373.6|3367.6|3373.6|3367.6|1
1656514520000|2022-06-29 14:55:20|3373.1|3367.1|3370.6|3364.6|3373.1|3367.1|3370.4|3364.4|8
1656514530000|2022-06-29 14:55:30|3369.9|3363.9|3366.8|3360.8|3371.1|3365.1|3366.8|3360.8|8
1656514540000|2022-06-29 14:55:40|3366|3360|3364.1|3358.1|3366|3360|3364.1|3358.1|8
1656514550000|2022-06-29 14:55:50|3363.9|3357.9|3363.6|3357.6|3364.1|3358.1|3363.6|3357.6|4
1656514560000|2022-06-29 14:56:00|3362.6|3356.6|3362.8|3356.8|3363.8|3357.8|3359|3353|16
1656514570000|2022-06-29 14:56:10|3363.1|3357.1|3364.8|3358.8|3365|3359|3363.1|3357.1|6
1656514580000|2022-06-29 14:56:20|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|1
1656514590000|2022-06-29 14:56:30|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656514600000|2022-06-29 14:56:40|3364.6|3358.6|3365.9|3359.9|3365.9|3359.9|3364.6|3358.6|4
1656514610000|2022-06-29 14:56:50|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|3366.1|3360.1|1
1656514620000|2022-06-29 14:57:00|3365.9|3359.9|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|3
1656514630000|2022-06-29 14:57:10|3365.1|3359.1|3365.6|3359.6|3365.6|3359.6|3365.1|3359.1|3
1656514640000|2022-06-29 14:57:20|3365.4|3359.4|3363.9|3357.9|3365.4|3359.4|3363.6|3357.6|8
1656514650000|2022-06-29 14:57:30|3363.6|3357.6|3362.6|3356.6|3363.9|3357.9|3362.1|3356.1|6
1656514660000|2022-06-29 14:57:40|3362.9|3356.9|3363.4|3357.4|3363.6|3357.6|3362.6|3356.6|5
1656514670000|2022-06-29 14:57:50|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|3363.6|3357.6|1
1656514680000|2022-06-29 14:58:00|3363.4|3357.4|3361.1|3355.1|3363.4|3357.4|3361.1|3355.1|6
1656514690000|2022-06-29 14:58:10|3360.9|3354.9|3363.4|3357.4|3363.4|3357.4|3360.6|3354.6|6
1656514700000|2022-06-29 14:58:20|3363.6|3357.6|3363.4|3357.4|3363.6|3357.6|3363.4|3357.4|2
1656514710000|2022-06-29 14:58:30|3363.1|3357.1|3363.6|3357.6|3363.6|3357.6|3362.6|3356.6|4
1656514720000|2022-06-29 14:58:40|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|3363.4|3357.4|1
1656514730000|2022-06-29 14:58:50|3362.4|3356.4|3361.4|3355.4|3362.4|3356.4|3361.4|3355.4|3
1656514740000|2022-06-29 14:59:00|3361.1|3355.1|3360.4|3354.4|3361.1|3355.1|3360.1|3354.1|6
1656514750000|2022-06-29 14:59:10|3360.1|3354.1|3359.1|3353.1|3360.1|3354.1|3358.6|3352.6|6
1656514760000|2022-06-29 14:59:20|3358.9|3352.9|3361.9|3355.9|3361.9|3355.9|3358.9|3352.9|4
1656514770000|2022-06-29 14:59:30|3361.4|3355.4|3360.6|3354.6|3361.4|3355.4|3360.6|3354.6|3
1656514780000|2022-06-29 14:59:40|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|3360.4|3354.4|1
1656514790000|2022-06-29 14:59:50|3359.9|3353.9|3358.6|3352.6|3359.9|3353.9|3358.6|3352.6|8
1656514800000|2022-06-29 15:00:00|3358.9|3352.9|3362.4|3356.4|3362.4|3356.4|3358.9|3352.9|9
1656514810000|2022-06-29 15:00:10|3362.6|3356.6|3362.1|3356.1|3362.9|3356.9|3361.9|3355.9|8
1656514820000|2022-06-29 15:00:20|3361.9|3355.9|3361.4|3355.4|3362.1|3356.1|3361.4|3355.4|9
1656514830000|2022-06-29 15:00:30|3361.6|3355.6|3362.1|3356.1|3362.1|3356.1|3361.6|3355.6|3
1656514840000|2022-06-29 15:00:40|3361.9|3355.9|3363.4|3357.4|3363.4|3357.4|3361.9|3355.9|5
1656514850000|2022-06-29 15:00:50|3363.1|3357.1|3362.6|3356.6|3363.1|3357.1|3362.6|3356.6|3
1656514860000|2022-06-29 15:01:00|3362.4|3356.4|3362.4|3356.4|3362.4|3356.4|3362.1|3356.1|7
1656514870000|2022-06-29 15:01:10|3362.1|3356.1|3362.9|3356.9|3362.9|3356.9|3362.1|3356.1|6
1656514880000|2022-06-29 15:01:20|3362.6|3356.6|3362.4|3356.4|3362.6|3356.6|3362.4|3356.4|4
1656514890000|2022-06-29 15:01:30|3362.6|3356.6|3362.4|3356.4|3362.9|3356.9|3362.4|3356.4|4
1656514900000|2022-06-29 15:01:40|3362.1|3356.1|3360.6|3354.6|3362.1|3356.1|3360.4|3354.4|7
1656514910000|2022-06-29 15:01:50|3360.9|3354.9|3360.4|3354.4|3361.1|3355.1|3360.1|3354.1|14
1656514920000|2022-06-29 15:02:00|3360.6|3354.6|3360.4|3354.4|3361.1|3355.1|3360.4|3354.4|6
1656514930000|2022-06-29 15:02:10|3360.1|3354.1|3357.9|3351.9|3360.1|3354.1|3357.4|3351.4|9
1656514940000|2022-06-29 15:02:20|3358.1|3352.1|3359.9|3353.9|3359.9|3353.9|3358.1|3352.1|4
1656514950000|2022-06-29 15:02:30|3360.1|3354.1|3359.4|3353.4|3360.1|3354.1|3359.4|3353.4|6
1656514960000|2022-06-29 15:02:40|3359.1|3353.1|3359.1|3353.1|3359.4|3353.4|3358.6|3352.6|7
1656514970000|2022-06-29 15:02:50|3359.4|3353.4|3358.9|3352.9|3359.4|3353.4|3358.9|3352.9|5
1656514980000|2022-06-29 15:03:00|3358.6|3352.6|3357.9|3351.9|3358.6|3352.6|3357.9|3351.9|7
1656514990000|2022-06-29 15:03:10|3358.1|3352.1|3358.6|3352.6|3358.6|3352.6|3357.9|3351.9|3
1656515000000|2022-06-29 15:03:20|3359.1|3353.1|3359.4|3353.4|3359.4|3353.4|3359.1|3353.1|4
1656515020000|2022-06-29 15:03:40|3359.6|3353.6|3359.4|3353.4|3360.1|3354.1|3359.4|3353.4|4
1656515030000|2022-06-29 15:03:50|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|1
1656515040000|2022-06-29 15:04:00|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.1|3353.1|3
1656515050000|2022-06-29 15:04:10|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|3359.6|3353.6|1
1656515090000|2022-06-29 15:04:50|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|3359.4|3353.4|1
1656515100000|2022-06-29 15:05:00|3359.1|3353.1|3357.9|3351.9|3359.1|3353.1|3357.9|3351.9|4
1656515120000|2022-06-29 15:05:20|3357.1|3351.1|3356.6|3350.6|3357.1|3351.1|3356.6|3350.6|2
1656515130000|2022-06-29 15:05:30|3356.4|3350.4|3355.4|3349.4|3356.6|3350.6|3355.4|3349.4|6
1656515140000|2022-06-29 15:05:40|3355.1|3349.1|3355.6|3349.6|3355.6|3349.6|3355.1|3349.1|3
1656515150000|2022-06-29 15:05:50|3356.9|3350.9|3357.1|3351.1|3357.1|3351.1|3356.9|3350.9|2
1656515160000|2022-06-29 15:06:00|3357.4|3351.4|3359.4|3353.4|3359.4|3353.4|3357.1|3351.1|8
1656515170000|2022-06-29 15:06:10|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3358.6|3352.6|7
1656515190000|2022-06-29 15:06:30|3359.4|3353.4|3359.4|3353.4|3359.6|3353.6|3359.4|3353.4|3
1656515220000|2022-06-29 15:07:00|3358.6|3352.6|3358.1|3352.1|3358.6|3352.6|3356.6|3350.6|16
1656515230000|2022-06-29 15:07:10|3358.4|3352.4|3358.6|3352.6|3358.6|3352.6|3358.4|3352.4|2
1656515240000|2022-06-29 15:07:20|3358.4|3352.4|3359.4|3353.4|3359.4|3353.4|3358.1|3352.1|7
1656515250000|2022-06-29 15:07:30|3359.6|3353.6|3359.4|3353.4|3360.1|3354.1|3359.1|3353.1|11
1656515260000|2022-06-29 15:07:40|3358.9|3352.9|3359.9|3353.9|3359.9|3353.9|3358.9|3352.9|9
1656515270000|2022-06-29 15:07:50|3359.6|3353.6|3359.1|3353.1|3359.6|3353.6|3359.1|3353.1|5
1656515280000|2022-06-29 15:08:00|3359.4|3353.4|3359.6|3353.6|3359.9|3353.9|3359.4|3353.4|3
1656515290000|2022-06-29 15:08:10|3359.9|3353.9|3360.9|3354.9|3360.9|3354.9|3359.6|3353.6|4
1656515300000|2022-06-29 15:08:20|3361.1|3355.1|3362.1|3356.1|3362.1|3356.1|3360.6|3354.6|8
1656515310000|2022-06-29 15:08:30|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|3361.9|3355.9|1
1656515360000|2022-06-29 15:09:20|3362.1|3356.1|3363.4|3357.4|3363.6|3357.6|3362.1|3356.1|4
1656515370000|2022-06-29 15:09:30|3363.1|3357.1|3363.1|3357.1|3363.6|3357.6|3363.1|3357.1|4
1656515380000|2022-06-29 15:09:40|3363.4|3357.4|3363.1|3357.1|3363.9|3357.9|3363.1|3357.1|5
1656515390000|2022-06-29 15:09:50|3363.4|3357.4|3363.4|3357.4|3364.1|3358.1|3363.1|3357.1|8
1656515400000|2022-06-29 15:10:00|3363.9|3357.9|3365.4|3359.4|3365.6|3359.6|3363.9|3357.9|12
1656515410000|2022-06-29 15:10:10|3365.9|3359.9|3365.4|3359.4|3365.9|3359.9|3365.4|3359.4|2
1656515420000|2022-06-29 15:10:20|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|3365.6|3359.6|1
1656515440000|2022-06-29 15:10:40|3365.9|3359.9|3366.4|3360.4|3366.6|3360.6|3365.9|3359.9|3
1656515470000|2022-06-29 15:11:10|3366.1|3360.1|3364.4|3358.4|3366.1|3360.1|3364.4|3358.4|5
1656515480000|2022-06-29 15:11:20|3364.6|3358.6|3365.4|3359.4|3365.4|3359.4|3364.6|3358.6|4
1656515490000|2022-06-29 15:11:30|3365.1|3359.1|3365.1|3359.1|3365.9|3359.9|3365.1|3359.1|6
1656515510000|2022-06-29 15:11:50|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|3365.4|3359.4|1
1656515520000|2022-06-29 15:12:00|3365.1|3359.1|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|4
1656515530000|2022-06-29 15:12:10|3365.1|3359.1|3364.9|3358.9|3365.1|3359.1|3364.9|3358.9|2
1656515540000|2022-06-29 15:12:20|3365.1|3359.1|3364.6|3358.6|3365.1|3359.1|3364.4|3358.4|4
1656515550000|2022-06-29 15:12:30|3364.9|3358.9|3363.9|3357.9|3364.9|3358.9|3363.9|3357.9|4
1656515560000|2022-06-29 15:12:40|3364.9|3358.9|3366.1|3360.1|3366.4|3360.4|3364.9|3358.9|6
1656515570000|2022-06-29 15:12:50|3366.4|3360.4|3366.4|3360.4|3366.6|3360.6|3366.1|3360.1|5
1656515580000|2022-06-29 15:13:00|3366.1|3360.1|3365.6|3359.6|3366.1|3360.1|3365.6|3359.6|3
1656515640000|2022-06-29 15:14:00|3365.4|3359.4|3364.4|3358.4|3365.4|3359.4|3364.4|3358.4|3
1656515690000|2022-06-29 15:14:50|3364.6|3358.6|3365.1|3359.1|3365.1|3359.1|3364.6|3358.6|3
1656515710000|2022-06-29 15:15:10|3364.9|3358.9|3364.6|3358.6|3364.9|3358.9|3364.6|3358.6|2
1656515730000|2022-06-29 15:15:30|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|3364.4|3358.4|1
1656515760000|2022-06-29 15:16:00|3363.6|3357.6|3364.4|3358.4|3364.4|3358.4|3363.4|3357.4|7
1656515790000|2022-06-29 15:16:30|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656515800000|2022-06-29 15:16:40|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|3365.1|3359.1|1
1656515820000|2022-06-29 15:17:00|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656515830000|2022-06-29 15:17:10|3364.6|3358.6|3364.6|3358.6|3364.6|3358.6|3364.4|3358.4|3
1656515850000|2022-06-29 15:17:30|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|3364.9|3358.9|1
1656515880000|2022-06-29 15:18:00|3364.1|3358.1|3362.1|3356.1|3364.1|3358.1|3362.1|3356.1|7
1656515890000|2022-06-29 15:18:10|3361.9|3355.9|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|2
1656515900000|2022-06-29 15:18:20|3361.9|3355.9|3362.1|3356.1|3362.1|3356.1|3361.9|3355.9|2
1656515910000|2022-06-29 15:18:30|3361.9|3355.9|3361.6|3355.6|3362.1|3356.1|3361.6|3355.6|6
1656515920000|2022-06-29 15:18:40|3361.9|3355.9|3361.4|3355.4|3361.9|3355.9|3361.4|3355.4|3
1656515940000|2022-06-29 15:19:00|3360.1|3354.1|3357.9|3351.9|3360.1|3354.1|3357.9|3351.9|4
1656515950000|2022-06-29 15:19:10|3358.1|3352.1|3357.1|3351.1|3358.1|3352.1|3357.1|3351.1|3
1656515960000|2022-06-29 15:19:20|3357.4|3351.4|3357.1|3351.1|3357.4|3351.4|3357.1|3351.1|2
1656515970000|2022-06-29 15:19:30|3356.9|3350.9|3358.9|3352.9|3358.9|3352.9|3356.6|3350.6|5
1656515980000|2022-06-29 15:19:40|3358.6|3352.6|3358.4|3352.4|3358.6|3352.6|3358.1|3352.1|4
1656515990000|2022-06-29 15:19:50|3357.9|3351.9|3358.9|3352.9|3359.1|3353.1|3357.9|3351.9|5
1656516000000|2022-06-29 15:20:00|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|3359.1|3353.1|1
1656516010000|2022-06-29 15:20:10|3358.9|3352.9|3359.4|3353.4|3359.4|3353.4|3358.9|3352.9|3
1656516020000|2022-06-29 15:20:20|3359.6|3353.6|3359.4|3353.4|3359.6|3353.6|3358.6|3352.6|7
1656516030000|2022-06-29 15:20:30|3358.5|3352.5|3358.1|3352.1|3358.5|3352.5|3357.9|3351.9|3
1656516040000|2022-06-29 15:20:40|3358.4|3352.4|3357.6|3351.6|3358.6|3352.6|3357.6|3351.6|4
1656516050000|2022-06-29 15:20:50|3357.4|3351.4|3356.4|3350.4|3357.4|3351.4|3356.4|3350.4|2
1656516060000|2022-06-29 15:21:00|3357.1|3351.1|3357.6|3351.6|3357.6|3351.6|3357.1|3351.1|5
1656516070000|2022-06-29 15:21:10|3357.9|3351.9|3357.6|3351.6|3357.9|3351.9|3357.6|3351.6|2
1656516080000|2022-06-29 15:21:20|3357.9|3351.9|3358.1|3352.1|3358.1|3352.1|3357.6|3351.6|4
1656516090000|2022-06-29 15:21:30|3358.6|3352.6|3358.1|3352.1|3358.6|3352.6|3357.9|3351.9|4
1656516100000|2022-06-29 15:21:40|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|3358.4|3352.4|1
1656516130000|2022-06-29 15:22:10|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|3358.1|3352.1|1
1656516140000|2022-06-29 15:22:20|3357.9|3351.9|3357.9|3351.9|3357.9|3351.9|3357.6|3351.6|3
1656516160000|2022-06-29 15:22:40|3357.6|3351.6|3356.9|3350.9|3357.6|3351.6|3356.9|3350.9|3
1656516170000|2022-06-29 15:22:50|3356.1|3350.1|3356.6|3350.6|3356.6|3350.6|3355.6|3349.6|6
1656516180000|2022-06-29 15:23:00|3356.9|3350.9|3355.9|3349.9|3356.9|3350.9|3355.9|3349.9|6
1656516190000|2022-06-29 15:23:10|3356.1|3350.1|3356.1|3350.1|3356.9|3350.9|3356.1|3350.1|5
1656516200000|2022-06-29 15:23:20|3355.9|3349.9|3356.6|3350.6|3356.6|3350.6|3355.9|3349.9|5
1656516210000|2022-06-29 15:23:30|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|3356.1|3350.1|1
1656516220000|2022-06-29 15:23:40|3355.9|3349.9|3356.4|3350.4|3356.4|3350.4|3355.9|3349.9|2
1656516230000|2022-06-29 15:23:50|3356.1|3350.1|3355.9|3349.9|3356.1|3350.1|3355.9|3349.9|2
1656516240000|2022-06-29 15:24:00|3355.6|3349.6|3355.9|3349.9|3355.9|3349.9|3355.6|3349.6|2
1656516280000|2022-06-29 15:24:40|3356.1|3350.1|3356.4|3350.4|3356.9|3350.9|3356.1|3350.1|6
1656516290000|2022-06-29 15:24:50|3356.6|3350.6|3356.9|3350.9|3356.9|3350.9|3356.6|3350.6|2
1656516300000|2022-06-29 15:25:00|3357.4|3351.4|3357.4|3351.4|3358.4|3352.4|3357.1|3351.1|11
1656516310000|2022-06-29 15:25:10|3357.6|3351.6|3360.4|3354.4|3360.4|3354.4|3357.6|3351.6|11
1656516320000|2022-06-29 15:25:20|3360.1|3354.1|3360.1|3354.1|3360.1|3354.1|3359.9|3353.9|5
1656516330000|2022-06-29 15:25:30|3360.4|3354.4|3360.1|3354.1|3361.1|3355.1|3360.1|3354.1|8
1656516350000|2022-06-29 15:25:50|3359.9|3353.9|3356.9|3350.9|3359.9|3353.9|3356.9|3350.9|6
1656516360000|2022-06-29 15:26:00|3357.1|3351.1|3358.9|3352.9|3358.9|3352.9|3357.1|3351.1|3
1656516370000|2022-06-29 15:26:10|3359.1|3353.1|3359.9|3353.9|3359.9|3353.9|3359.1|3353.1|3
1656516380000|2022-06-29 15:26:20|3359.6|3353.6|3359.1|3353.1|3359.6|3353.6|3358.4|3352.4|6
1656516390000|2022-06-29 15:26:30|3358.9|3352.9|3358.6|3352.6|3358.9|3352.9|3358.6|3352.6|2
1656516400000|2022-06-29 15:26:40|3358.9|3352.9|3358.9|3352.9|3359.1|3353.1|3358.9|3352.9|3
1656516410000|2022-06-29 15:26:50|3359.1|3353.1|3359.6|3353.6|3359.6|3353.6|3359.1|3353.1|3
1656516420000|2022-06-29 15:27:00|3359.9|3353.9|3360.1|3354.1|3360.1|3354.1|3359.6|3353.6|3
1656516450000|2022-06-29 15:27:30|3358.4|3352.4|3357.1|3351.1|3358.4|3352.4|3357.1|3351.1|5
1656516460000|2022-06-29 15:27:40|3356.9|3350.9|3355.9|3349.9|3356.9|3350.9|3355.9|3349.9|3
1656516470000|2022-06-29 15:27:50|3355.6|3349.6|3354.6|3348.6|3355.6|3349.6|3354.6|3348.6|3
1656516480000|2022-06-29 15:28:00|3354.9|3348.9|3356.1|3350.1|3356.6|3350.6|3354.9|3348.9|6
1656516490000|2022-06-29 15:28:10|3356.4|3350.4|3356.6|3350.6|3356.9|3350.9|3356.4|3350.4|4
1656516500000|2022-06-29 15:28:20|3356.9|3350.9|3357.6|3351.6|3357.6|3351.6|3356.9|3350.9|6
1656516510000|2022-06-29 15:28:30|3357.9|3351.9|3357.1|3351.1|3357.9|3351.9|3356.9|3350.9|6
1656516520000|2022-06-29 15:28:40|3356.9|3350.9|3356.9|3350.9|3357.1|3351.1|3356.9|3350.9|3
1656516530000|2022-06-29 15:28:50|3356.4|3350.4|3357.6|3351.6|3357.6|3351.6|3356.4|3350.4|8
1656516540000|2022-06-29 15:29:00|3358.6|3352.6|3357.6|3351.6|3358.6|3352.6|3357.6|3351.6|2
1656516550000|2022-06-29 15:29:10|3357.9|3351.9|3358.6|3352.6|3358.6|3352.6|3357.9|3351.9|4
1656516560000|2022-06-29 15:29:20|3358.4|3352.4|3358.6|3352.6|3358.6|3352.6|3358.4|3352.4|2
1656516570000|2022-06-29 15:29:30|3358.4|3352.4|3358.1|3352.1|3358.4|3352.4|3358.1|3352.1|2
1656516590000|2022-06-29 15:29:50|3357.9|3351.9|3356.1|3350.1|3357.9|3351.9|3356.1|3350.1|5
1656516600000|2022-06-29 15:30:00|3355.9|3349.9|3356.1|3350.1|3356.1|3350.1|3355.9|3349.9|2
1656516610000|2022-06-29 15:30:10|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|3355.9|3349.9|1
1656516620000|2022-06-29 15:30:20|3355.4|3349.4|3352.6|3346.6|3355.4|3349.4|3352.4|3346.4|7
1656516640000|2022-06-29 15:30:40|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|3352.9|3346.9|1
1656516680000|2022-06-29 15:31:20|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656516690000|2022-06-29 15:31:30|3352.4|3346.4|3352.6|3346.6|3352.6|3346.6|3352.4|3346.4|2
1656516700000|2022-06-29 15:31:40|3352.4|3346.4|3350.9|3344.9|3352.4|3346.4|3350.9|3344.9|2
1656516710000|2022-06-29 15:31:50|3350.6|3344.6|3349.4|3343.4|3350.9|3344.9|3349.4|3343.4|5
1656516720000|2022-06-29 15:32:00|3349.1|3343.1|3350.1|3344.1|3350.1|3344.1|3349.1|3343.1|5
1656516730000|2022-06-29 15:32:10|3350.9|3344.9|3352.6|3346.6|3352.6|3346.6|3350.9|3344.9|6
1656516740000|2022-06-29 15:32:20|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|1
1656516760000|2022-06-29 15:32:40|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656516790000|2022-06-29 15:33:10|3352.4|3346.4|3352.4|3346.4|3352.4|3346.4|3352.1|3346.1|3
1656516800000|2022-06-29 15:33:20|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1656516810000|2022-06-29 15:33:30|3352.4|3346.4|3351.4|3345.4|3352.4|3346.4|3351.4|3345.4|3
1656516840000|2022-06-29 15:34:00|3350.4|3344.4|3347.9|3341.9|3350.4|3344.4|3347.1|3341.1|10
1656516850000|2022-06-29 15:34:10|3348.4|3342.4|3347.6|3341.6|3348.4|3342.4|3346.6|3340.6|10
1656516860000|2022-06-29 15:34:20|3347.4|3341.4|3345.4|3339.4|3347.4|3341.4|3344.6|3338.6|6
1656516870000|2022-06-29 15:34:30|3346.4|3340.4|3345.6|3339.6|3346.4|3340.4|3345.6|3339.6|2
1656516880000|2022-06-29 15:34:40|3345.1|3339.1|3344.9|3338.9|3345.1|3339.1|3344.6|3338.6|6
1656516890000|2022-06-29 15:34:50|3345.1|3339.1|3344.9|3338.9|3345.4|3339.4|3344.9|3338.9|6
1656516900000|2022-06-29 15:35:00|3344.6|3338.6|3344.9|3338.9|3344.9|3338.9|3344.4|3338.4|4
1656516910000|2022-06-29 15:35:10|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|1
1656516920000|2022-06-29 15:35:20|3344.9|3338.9|3347.6|3341.6|3347.6|3341.6|3344.9|3338.9|3
1656516930000|2022-06-29 15:35:30|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|2
1656516950000|2022-06-29 15:35:50|3347.4|3341.4|3346.6|3340.6|3347.4|3341.4|3346.6|3340.6|4
1656516960000|2022-06-29 15:36:00|3346.4|3340.4|3346.4|3340.4|3346.6|3340.6|3346.4|3340.4|3
1656516990000|2022-06-29 15:36:30|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|3346.6|3340.6|1
1656517000000|2022-06-29 15:36:40|3347.4|3341.4|3350.1|3344.1|3350.1|3344.1|3347.4|3341.4|2
1656517010000|2022-06-29 15:36:50|3350.8|3344.8|3349.6|3343.6|3350.8|3344.8|3349.6|3343.6|3
1656517020000|2022-06-29 15:37:00|3349.4|3343.4|3349.6|3343.6|3349.6|3343.6|3349.1|3343.1|4
1656517030000|2022-06-29 15:37:10|3348.9|3342.9|3348.6|3342.6|3349.1|3343.1|3348.4|3342.4|5
1656517040000|2022-06-29 15:37:20|3349.1|3343.1|3348.9|3342.9|3349.1|3343.1|3348.9|3342.9|2
1656517050000|2022-06-29 15:37:30|3348.6|3342.6|3348.1|3342.1|3348.6|3342.6|3347.9|3341.9|3
1656517060000|2022-06-29 15:37:40|3349.1|3343.1|3350|3344|3350|3344|3349.1|3343.1|5
1656517070000|2022-06-29 15:37:50|3350.3|3344.3|3350.1|3344.1|3350.3|3344.3|3349.9|3343.9|4
1656517100000|2022-06-29 15:38:20|3349.9|3343.9|3349.1|3343.1|3349.9|3343.9|3349.1|3343.1|3
1656517110000|2022-06-29 15:38:30|3349.4|3343.4|3349.6|3343.6|3349.6|3343.6|3349.4|3343.4|2
1656517120000|2022-06-29 15:38:40|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|1
1656517130000|2022-06-29 15:38:50|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|2
1656517140000|2022-06-29 15:39:00|3349.1|3343.1|3349.6|3343.6|3349.6|3343.6|3348.6|3342.6|3
1656517150000|2022-06-29 15:39:10|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656517160000|2022-06-29 15:39:20|3350.1|3344.1|3348.9|3342.9|3350.1|3344.1|3348.4|3342.4|5
1656517170000|2022-06-29 15:39:30|3348.6|3342.6|3348.4|3342.4|3348.6|3342.6|3347.9|3341.9|5
1656517180000|2022-06-29 15:39:40|3348.9|3342.9|3347.9|3341.9|3348.9|3342.9|3347.9|3341.9|3
1656517190000|2022-06-29 15:39:50|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656517200000|2022-06-29 15:40:00|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|6
1656517220000|2022-06-29 15:40:20|3347.9|3341.9|3347.9|3341.9|3348.1|3342.1|3347.9|3341.9|3
1656517230000|2022-06-29 15:40:30|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656517240000|2022-06-29 15:40:40|3347.1|3341.1|3348.1|3342.1|3348.1|3342.1|3347.1|3341.1|4
1656517260000|2022-06-29 15:41:00|3347.9|3341.9|3350.1|3344.1|3350.1|3344.1|3347.9|3341.9|7
1656517270000|2022-06-29 15:41:10|3350.4|3344.4|3351.4|3345.4|3351.6|3345.6|3350.4|3344.4|6
1656517280000|2022-06-29 15:41:20|3351.6|3345.6|3351.4|3345.4|3351.6|3345.6|3351.4|3345.4|2
1656517290000|2022-06-29 15:41:30|3350.9|3344.9|3351.1|3345.1|3351.1|3345.1|3350.9|3344.9|2
1656517300000|2022-06-29 15:41:40|3350.9|3344.9|3351.1|3345.1|3351.1|3345.1|3350.1|3344.1|3
1656517310000|2022-06-29 15:41:50|3350.6|3344.6|3350.9|3344.9|3350.9|3344.9|3350.1|3344.1|7
1656517320000|2022-06-29 15:42:00|3350.4|3344.4|3349.4|3343.4|3350.9|3344.9|3349.4|3343.4|6
1656517330000|2022-06-29 15:42:10|3349.6|3343.6|3349.1|3343.1|3350.1|3344.1|3349.1|3343.1|5
1656517340000|2022-06-29 15:42:20|3348.9|3342.9|3348.9|3342.9|3349.1|3343.1|3348.9|3342.9|3
1656517360000|2022-06-29 15:42:40|3348.4|3342.4|3348.6|3342.6|3348.6|3342.6|3348.4|3342.4|2
1656517370000|2022-06-29 15:42:50|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656517380000|2022-06-29 15:43:00|3347.9|3341.9|3348.6|3342.6|3348.6|3342.6|3347.9|3341.9|7
1656517390000|2022-06-29 15:43:10|3348.4|3342.4|3347.9|3341.9|3348.6|3342.6|3347.9|3341.9|5
1656517400000|2022-06-29 15:43:20|3348.1|3342.1|3347.4|3341.4|3348.1|3342.1|3347.4|3341.4|3
1656517410000|2022-06-29 15:43:30|3346.6|3340.6|3347.4|3341.4|3348.1|3342.1|3346.6|3340.6|10
1656517420000|2022-06-29 15:43:40|3347.6|3341.6|3347.1|3341.1|3347.6|3341.6|3346.4|3340.4|8
1656517430000|2022-06-29 15:43:50|3347.6|3341.6|3347.4|3341.4|3348.1|3342.1|3347.1|3341.1|9
1656517440000|2022-06-29 15:44:00|3347.1|3341.1|3347.6|3341.6|3347.6|3341.6|3347.1|3341.1|3
1656517450000|2022-06-29 15:44:10|3346.9|3340.9|3346.1|3340.1|3347.1|3341.1|3346.1|3340.1|7
1656517460000|2022-06-29 15:44:20|3345.6|3339.6|3345.9|3339.9|3345.9|3339.9|3345.4|3339.4|4
1656517470000|2022-06-29 15:44:30|3345.6|3339.6|3347.1|3341.1|3347.1|3341.1|3345.6|3339.6|6
1656517480000|2022-06-29 15:44:40|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656517490000|2022-06-29 15:44:50|3345.9|3339.9|3346.4|3340.4|3346.4|3340.4|3344.9|3338.9|9
1656517500000|2022-06-29 15:45:00|3345.9|3339.9|3345.1|3339.1|3345.9|3339.9|3344.6|3338.6|11
1656517510000|2022-06-29 15:45:10|3344.9|3338.9|3345.4|3339.4|3345.6|3339.6|3344.9|3338.9|5
1656517520000|2022-06-29 15:45:20|3345.1|3339.1|3345.6|3339.6|3345.9|3339.9|3344.9|3338.9|7
1656517530000|2022-06-29 15:45:30|3345.9|3339.9|3345.1|3339.1|3345.9|3339.9|3345.1|3339.1|3
1656517540000|2022-06-29 15:45:40|3344.9|3338.9|3345.4|3339.4|3345.4|3339.4|3344.6|3338.6|4
1656517550000|2022-06-29 15:45:50|3345.6|3339.6|3345.1|3339.1|3345.6|3339.6|3345.1|3339.1|2
1656517560000|2022-06-29 15:46:00|3344.9|3338.9|3345.1|3339.1|3345.1|3339.1|3344.9|3338.9|2
1656517570000|2022-06-29 15:46:10|3344.9|3338.9|3344.9|3338.9|3345.1|3339.1|3344.9|3338.9|3
1656517580000|2022-06-29 15:46:20|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656517590000|2022-06-29 15:46:30|3344.9|3338.9|3345.1|3339.1|3345.1|3339.1|3344.6|3338.6|3
1656517600000|2022-06-29 15:46:40|3344.9|3338.9|3345.6|3339.6|3345.6|3339.6|3344.9|3338.9|2
1656517610000|2022-06-29 15:46:50|3345.4|3339.4|3345.1|3339.1|3345.4|3339.4|3345.1|3339.1|2
1656517620000|2022-06-29 15:47:00|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.1|3339.1|3
1656517640000|2022-06-29 15:47:20|3345.6|3339.6|3345.4|3339.4|3345.9|3339.9|3345.4|3339.4|5
1656517650000|2022-06-29 15:47:30|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3344.1|3338.1|4
1656517660000|2022-06-29 15:47:40|3345.4|3339.4|3344.4|3338.4|3345.4|3339.4|3344.1|3338.1|4
1656517670000|2022-06-29 15:47:50|3344.6|3338.6|3343.9|3337.9|3344.6|3338.6|3343.9|3337.9|4
1656517680000|2022-06-29 15:48:00|3343.6|3337.6|3343.9|3337.9|3343.9|3337.9|3343.6|3337.6|2
1656517700000|2022-06-29 15:48:20|3343.6|3337.6|3343.9|3337.9|3343.9|3337.9|3343.6|3337.6|2
1656517710000|2022-06-29 15:48:30|3342.9|3336.9|3343.6|3337.6|3343.6|3337.6|3342.9|3336.9|3
1656517730000|2022-06-29 15:48:50|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656517740000|2022-06-29 15:49:00|3344.1|3338.1|3344.1|3338.1|3344.4|3338.4|3343.9|3337.9|6
1656517750000|2022-06-29 15:49:10|3344.4|3338.4|3343.9|3337.9|3344.4|3338.4|3343.9|3337.9|3
1656517770000|2022-06-29 15:49:30|3343.4|3337.4|3343.6|3337.6|3344.1|3338.1|3343.4|3337.4|9
1656517790000|2022-06-29 15:49:50|3343.4|3337.4|3343.4|3337.4|3343.6|3337.6|3343.4|3337.4|5
1656517800000|2022-06-29 15:50:00|3343.9|3337.9|3342.9|3336.9|3343.9|3337.9|3342.9|3336.9|9
1656517810000|2022-06-29 15:50:10|3343.4|3337.4|3343.1|3337.1|3343.4|3337.4|3342.4|3336.4|8
1656517820000|2022-06-29 15:50:20|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.6|3336.6|3
1656517830000|2022-06-29 15:50:30|3343.1|3337.1|3343.9|3337.9|3343.9|3337.9|3342.9|3336.9|9
1656517850000|2022-06-29 15:50:50|3343.6|3337.6|3343.4|3337.4|3343.6|3337.6|3343.4|3337.4|2
1656517860000|2022-06-29 15:51:00|3343.1|3337.1|3342.9|3336.9|3343.4|3337.4|3342.9|3336.9|4
1656517870000|2022-06-29 15:51:10|3343.1|3337.1|3342.9|3336.9|3343.1|3337.1|3342.9|3336.9|2
1656517880000|2022-06-29 15:51:20|3342.6|3336.6|3342.6|3336.6|3342.9|3336.9|3342.1|3336.1|6
1656517890000|2022-06-29 15:51:30|3342.9|3336.9|3342.1|3336.1|3342.9|3336.9|3342.1|3336.1|5
1656517910000|2022-06-29 15:51:50|3342.9|3336.9|3342.9|3336.9|3343.1|3337.1|3342.9|3336.9|5
1656517920000|2022-06-29 15:52:00|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3342.9|3336.9|5
1656517930000|2022-06-29 15:52:10|3342.9|3336.9|3342.6|3336.6|3342.9|3336.9|3342.6|3336.6|2
1656517940000|2022-06-29 15:52:20|3342.4|3336.4|3342.1|3336.1|3342.4|3336.4|3342.1|3336.1|2
1656517950000|2022-06-29 15:52:30|3342.4|3336.4|3342.6|3336.6|3342.9|3336.9|3342.4|3336.4|4
1656517960000|2022-06-29 15:52:40|3342.4|3336.4|3342.4|3336.4|3342.9|3336.9|3342.1|3336.1|6
1656517970000|2022-06-29 15:52:50|3342.6|3336.6|3343.1|3337.1|3343.1|3337.1|3342.6|3336.6|3
1656517980000|2022-06-29 15:53:00|3343.4|3337.4|3342.9|3336.9|3343.4|3337.4|3342.9|3336.9|2
1656518000000|2022-06-29 15:53:20|3343.1|3337.1|3344.9|3338.9|3345.9|3339.9|3343.1|3337.1|8
1656518010000|2022-06-29 15:53:30|3345.1|3339.1|3345.6|3339.6|3345.9|3339.9|3345.1|3339.1|7
1656518020000|2022-06-29 15:53:40|3345.9|3339.9|3345.6|3339.6|3346.1|3340.1|3345.6|3339.6|6
1656518030000|2022-06-29 15:53:50|3345.9|3339.9|3347.4|3341.4|3347.4|3341.4|3345.9|3339.9|3
1656518040000|2022-06-29 15:54:00|3348.4|3342.4|3347.1|3341.1|3348.4|3342.4|3347.1|3341.1|4
1656518050000|2022-06-29 15:54:10|3346.9|3340.9|3346.9|3340.9|3347.1|3341.1|3346.6|3340.6|5
1656518060000|2022-06-29 15:54:20|3347.1|3341.1|3348.1|3342.1|3348.1|3342.1|3347.1|3341.1|5
1656518070000|2022-06-29 15:54:30|3347.6|3341.6|3348.4|3342.4|3348.4|3342.4|3347.6|3341.6|4
1656518080000|2022-06-29 15:54:40|3347.6|3341.6|3347.6|3341.6|3348.4|3342.4|3347.6|3341.6|6
1656518090000|2022-06-29 15:54:50|3347.4|3341.4|3347.1|3341.1|3347.6|3341.6|3347.1|3341.1|4
1656518100000|2022-06-29 15:55:00|3347.6|3341.6|3346.9|3340.9|3347.9|3341.9|3346.9|3340.9|5
1656518120000|2022-06-29 15:55:20|3345.6|3339.6|3344.6|3338.6|3345.6|3339.6|3344.6|3338.6|2
1656518130000|2022-06-29 15:55:30|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656518140000|2022-06-29 15:55:40|3344.6|3338.6|3344.4|3338.4|3344.6|3338.6|3344.4|3338.4|2
1656518160000|2022-06-29 15:56:00|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.4|3338.4|3
1656518240000|2022-06-29 15:57:20|3345.4|3339.4|3344.6|3338.6|3345.4|3339.4|3344.6|3338.6|2
1656518250000|2022-06-29 15:57:30|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|3344.9|3338.9|1
1656518260000|2022-06-29 15:57:40|3345.1|3339.1|3347.4|3341.4|3347.6|3341.6|3345.1|3339.1|7
1656518270000|2022-06-29 15:57:50|3347.1|3341.1|3347.1|3341.1|3347.4|3341.4|3346.9|3340.9|5
1656518280000|2022-06-29 15:58:00|3347.4|3341.4|3347.1|3341.1|3347.4|3341.4|3346.9|3340.9|4
1656518290000|2022-06-29 15:58:10|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.6|3340.6|3
1656518300000|2022-06-29 15:58:20|3346.6|3340.6|3346.6|3340.6|3346.9|3340.9|3346.6|3340.6|7
1656518310000|2022-06-29 15:58:30|3347.1|3341.1|3346.6|3340.6|3347.1|3341.1|3346.6|3340.6|2
1656518330000|2022-06-29 15:58:50|3346.4|3340.4|3344.9|3338.9|3346.4|3340.4|3344.6|3338.6|7
1656518340000|2022-06-29 15:59:00|3345.1|3339.1|3345.1|3339.1|3345.1|3339.1|3344.9|3338.9|3
1656518350000|2022-06-29 15:59:10|3344.4|3338.4|3345.1|3339.1|3345.1|3339.1|3344.4|3338.4|2
1656518360000|2022-06-29 15:59:20|3345.9|3339.9|3346.1|3340.1|3346.1|3340.1|3345.9|3339.9|2
1656518370000|2022-06-29 15:59:30|3345.4|3339.4|3347.3|3341.3|3347.3|3341.3|3345.4|3339.4|3
1656518380000|2022-06-29 15:59:40|3347.5|3341.5|3347.3|3341.3|3347.5|3341.5|3347.3|3341.3|3
1656518390000|2022-06-29 15:59:50|3347.6|3341.6|3347.1|3341.1|3347.6|3341.6|3347.1|3341.1|7
1656518400000|2022-06-29 16:00:00|3346.9|3340.9|3347.1|3341.1|3347.1|3341.1|3346.9|3340.9|4
1656518420000|2022-06-29 16:00:20|3347.4|3341.4|3347.4|3341.4|3347.9|3341.9|3347.4|3341.4|7
1656518430000|2022-06-29 16:00:30|3347.6|3341.6|3347.4|3341.4|3347.6|3341.6|3347.4|3341.4|2
1656518440000|2022-06-29 16:00:40|3347.9|3341.9|3348.4|3342.4|3348.4|3342.4|3347.6|3341.6|5
1656518450000|2022-06-29 16:00:50|3348.1|3342.1|3348.4|3342.4|3348.4|3342.4|3348.1|3342.1|4
1656518460000|2022-06-29 16:01:00|3348.1|3342.1|3347.9|3341.9|3348.4|3342.4|3347.9|3341.9|4
1656518470000|2022-06-29 16:01:10|3347.6|3341.6|3347.6|3341.6|3347.9|3341.9|3347.6|3341.6|3
1656518480000|2022-06-29 16:01:20|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656518500000|2022-06-29 16:01:40|3347.6|3341.6|3347.1|3341.1|3347.6|3341.6|3346.9|3340.9|4
1656518510000|2022-06-29 16:01:50|3347.4|3341.4|3347.6|3341.6|3347.9|3341.9|3347.4|3341.4|3
1656518520000|2022-06-29 16:02:00|3347.9|3341.9|3348.4|3342.4|3348.4|3342.4|3347.9|3341.9|5
1656518540000|2022-06-29 16:02:20|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.4|3342.4|5
1656518550000|2022-06-29 16:02:30|3348.4|3342.4|3349.4|3343.4|3349.6|3343.6|3348.4|3342.4|9
1656518560000|2022-06-29 16:02:40|3349.1|3343.1|3348.9|3342.9|3349.1|3343.1|3348.9|3342.9|4
1656518570000|2022-06-29 16:02:50|3348.6|3342.6|3348.6|3342.6|3348.9|3342.9|3348.4|3342.4|6
1656518580000|2022-06-29 16:03:00|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3347.6|3341.6|5
1656518590000|2022-06-29 16:03:10|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656518610000|2022-06-29 16:03:30|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.1|3342.1|3
1656518620000|2022-06-29 16:03:40|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1656518630000|2022-06-29 16:03:50|3347.6|3341.6|3348.1|3342.1|3348.1|3342.1|3347.6|3341.6|3
1656518640000|2022-06-29 16:04:00|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.6|3341.6|6
1656518650000|2022-06-29 16:04:10|3348.4|3342.4|3349.4|3343.4|3349.4|3343.4|3348.4|3342.4|5
1656518660000|2022-06-29 16:04:20|3349.6|3343.6|3349.4|3343.4|3349.9|3343.9|3349.4|3343.4|4
1656518680000|2022-06-29 16:04:40|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656518690000|2022-06-29 16:04:50|3349.4|3343.4|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|3
1656518700000|2022-06-29 16:05:00|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.1|3343.1|13
1656518710000|2022-06-29 16:05:10|3349.6|3343.6|3349.9|3343.9|3349.9|3343.9|3349.4|3343.4|3
1656518720000|2022-06-29 16:05:20|3350.1|3344.1|3350.6|3344.6|3350.9|3344.9|3350.1|3344.1|8
1656518730000|2022-06-29 16:05:30|3350.9|3344.9|3350.6|3344.6|3350.9|3344.9|3350.6|3344.6|2
1656518740000|2022-06-29 16:05:40|3350.4|3344.4|3348.9|3342.9|3350.4|3344.4|3348.9|3342.9|8
1656518750000|2022-06-29 16:05:50|3348.6|3342.6|3348.4|3342.4|3348.6|3342.6|3348.4|3342.4|4
1656518760000|2022-06-29 16:06:00|3348.6|3342.6|3348.4|3342.4|3349.1|3343.1|3348.4|3342.4|11
1656518770000|2022-06-29 16:06:10|3348.1|3342.1|3348.4|3342.4|3348.4|3342.4|3348.1|3342.1|2
1656518780000|2022-06-29 16:06:20|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656518790000|2022-06-29 16:06:30|3348.9|3342.9|3349.4|3343.4|3349.4|3343.4|3348.9|3342.9|3
1656518810000|2022-06-29 16:06:50|3349.1|3343.1|3348.1|3342.1|3349.1|3343.1|3348.1|3342.1|5
1656518820000|2022-06-29 16:07:00|3348.4|3342.4|3348.6|3342.6|3348.9|3342.9|3348.4|3342.4|5
1656518830000|2022-06-29 16:07:10|3348.4|3342.4|3347.6|3341.6|3348.4|3342.4|3347.6|3341.6|4
1656518850000|2022-06-29 16:07:30|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656518860000|2022-06-29 16:07:40|3348.1|3342.1|3348.1|3342.1|3348.4|3342.4|3347.9|3341.9|4
1656518870000|2022-06-29 16:07:50|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656518880000|2022-06-29 16:08:00|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|3
1656518890000|2022-06-29 16:08:10|3348.1|3342.1|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|3
1656518900000|2022-06-29 16:08:20|3347.9|3341.9|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|4
1656518910000|2022-06-29 16:08:30|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656518940000|2022-06-29 16:09:00|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656518950000|2022-06-29 16:09:10|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656518960000|2022-06-29 16:09:20|3347.9|3341.9|3348.4|3342.4|3348.4|3342.4|3347.9|3341.9|4
1656518970000|2022-06-29 16:09:30|3348.1|3342.1|3347.9|3341.9|3348.1|3342.1|3347.9|3341.9|2
1656518980000|2022-06-29 16:09:40|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656519010000|2022-06-29 16:10:10|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|2
1656519020000|2022-06-29 16:10:20|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656519050000|2022-06-29 16:10:50|3348.1|3342.1|3348.4|3342.4|3348.4|3342.4|3348.1|3342.1|2
1656519060000|2022-06-29 16:11:00|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.1|3342.1|5
1656519070000|2022-06-29 16:11:10|3348.9|3342.9|3348.6|3342.6|3348.9|3342.9|3348.4|3342.4|4
1656519080000|2022-06-29 16:11:20|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.6|3342.6|3
1656519090000|2022-06-29 16:11:30|3348.6|3342.6|3348.4|3342.4|3348.9|3342.9|3348.4|3342.4|4
1656519120000|2022-06-29 16:12:00|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656519130000|2022-06-29 16:12:10|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656519150000|2022-06-29 16:12:30|3348.9|3342.9|3350.4|3344.4|3350.4|3344.4|3348.9|3342.9|11
1656519160000|2022-06-29 16:12:40|3350.1|3344.1|3350.4|3344.4|3350.4|3344.4|3350.1|3344.1|6
1656519180000|2022-06-29 16:13:00|3350.1|3344.1|3350.4|3344.4|3350.4|3344.4|3350.1|3344.1|4
1656519190000|2022-06-29 16:13:10|3350.1|3344.1|3350.1|3344.1|3350.4|3344.4|3350.1|3344.1|9
1656519200000|2022-06-29 16:13:20|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656519210000|2022-06-29 16:13:30|3349.1|3343.1|3347.6|3341.6|3349.1|3343.1|3347.6|3341.6|4
1656519240000|2022-06-29 16:14:00|3347.9|3341.9|3348.4|3342.4|3348.4|3342.4|3347.9|3341.9|6
1656519250000|2022-06-29 16:14:10|3348.1|3342.1|3348.4|3342.4|3348.6|3342.6|3348.1|3342.1|10
1656519260000|2022-06-29 16:14:20|3348.1|3342.1|3348.1|3342.1|3348.4|3342.4|3347.9|3341.9|4
1656519270000|2022-06-29 16:14:30|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|6
1656519280000|2022-06-29 16:14:40|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656519290000|2022-06-29 16:14:50|3349.4|3343.4|3349.5|3343.5|3349.5|3343.5|3349.4|3343.4|2
1656519300000|2022-06-29 16:15:00|3349.6|3343.6|3351.4|3345.4|3351.4|3345.4|3349.6|3343.6|3
1656519340000|2022-06-29 16:15:40|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|3350.9|3344.9|1
1656519350000|2022-06-29 16:15:50|3351.1|3345.1|3350.9|3344.9|3351.1|3345.1|3350.9|3344.9|2
1656519360000|2022-06-29 16:16:00|3351.1|3345.1|3350.9|3344.9|3351.1|3345.1|3350.9|3344.9|2
1656519380000|2022-06-29 16:16:20|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|1
1656519390000|2022-06-29 16:16:30|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|3350.4|3344.4|1
1656519400000|2022-06-29 16:16:40|3350.6|3344.6|3349.9|3343.9|3350.6|3344.6|3349.9|3343.9|2
1656519410000|2022-06-29 16:16:50|3348.6|3342.6|3349.4|3343.4|3349.4|3343.4|3348.6|3342.6|2
1656519420000|2022-06-29 16:17:00|3349.1|3343.1|3348.9|3342.9|3349.1|3343.1|3348.9|3342.9|2
1656519430000|2022-06-29 16:17:10|3349.1|3343.1|3348.6|3342.6|3349.1|3343.1|3348.6|3342.6|2
1656519450000|2022-06-29 16:17:30|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|1
1656519460000|2022-06-29 16:17:40|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656519470000|2022-06-29 16:17:50|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656519480000|2022-06-29 16:18:00|3348.9|3342.9|3348.9|3342.9|3349.1|3343.1|3348.6|3342.6|5
1656519490000|2022-06-29 16:18:10|3348.6|3342.6|3348.9|3342.9|3348.9|3342.9|3348.6|3342.6|2
1656519520000|2022-06-29 16:18:40|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656519540000|2022-06-29 16:19:00|3348.9|3342.9|3348.6|3342.6|3348.9|3342.9|3348.6|3342.6|2
1656519550000|2022-06-29 16:19:10|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|1
1656519580000|2022-06-29 16:19:40|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656519600000|2022-06-29 16:20:00|3348.9|3342.9|3348.9|3342.9|3349.6|3343.6|3348.9|3342.9|3
1656519610000|2022-06-29 16:20:10|3349.6|3343.6|3350.4|3344.4|3350.4|3344.4|3349.6|3343.6|2
1656519620000|2022-06-29 16:20:20|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|1
1656519630000|2022-06-29 16:20:30|3350.1|3344.1|3350.4|3344.4|3350.4|3344.4|3350.1|3344.1|2
1656519640000|2022-06-29 16:20:40|3350.6|3344.6|3350.4|3344.4|3350.6|3344.6|3350.4|3344.4|2
1656519650000|2022-06-29 16:20:50|3350.6|3344.6|3350.6|3344.6|3350.6|3344.6|3350.4|3344.4|3
1656519660000|2022-06-29 16:21:00|3350.4|3344.4|3350.1|3344.1|3350.4|3344.4|3350.1|3344.1|2
1656519670000|2022-06-29 16:21:10|3350.9|3344.9|3351.4|3345.4|3351.4|3345.4|3350.9|3344.9|2
1656519730000|2022-06-29 16:22:10|3351.1|3345.1|3350.1|3344.1|3351.1|3345.1|3349.9|3343.9|3
1656519740000|2022-06-29 16:22:20|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656519750000|2022-06-29 16:22:30|3349.4|3343.4|3349.6|3343.6|3349.6|3343.6|3349.4|3343.4|2
1656519760000|2022-06-29 16:22:40|3349.4|3343.4|3348.4|3342.4|3349.4|3343.4|3348.4|3342.4|2
1656519780000|2022-06-29 16:23:00|3348.6|3342.6|3349.4|3343.4|3349.4|3343.4|3348.6|3342.6|2
1656519840000|2022-06-29 16:24:00|3349.1|3343.1|3348.4|3342.4|3349.1|3343.1|3348.4|3342.4|4
1656519850000|2022-06-29 16:24:10|3348.1|3342.1|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|3
1656519910000|2022-06-29 16:25:10|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656519920000|2022-06-29 16:25:20|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|2
1656519980000|2022-06-29 16:26:20|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656520000000|2022-06-29 16:26:40|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|4
1656520010000|2022-06-29 16:26:50|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|1
1656520090000|2022-06-29 16:28:10|3347.1|3341.1|3347.4|3341.4|3347.4|3341.4|3347.1|3341.1|2
1656520100000|2022-06-29 16:28:20|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656520140000|2022-06-29 16:29:00|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|1
1656520190000|2022-06-29 16:29:50|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656520260000|2022-06-29 16:31:00|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|1
1656520270000|2022-06-29 16:31:10|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656520300000|2022-06-29 16:31:40|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|3346.9|3340.9|1
1656520310000|2022-06-29 16:31:50|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|3347.1|3341.1|1
1656520320000|2022-06-29 16:32:00|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|3347.4|3341.4|1
1656520380000|2022-06-29 16:33:00|3347.1|3341.1|3347.4|3341.4|3347.4|3341.4|3347.1|3341.1|6
1656520400000|2022-06-29 16:33:20|3346.9|3340.9|3347.4|3341.4|3347.4|3341.4|3346.6|3340.6|3
1656520410000|2022-06-29 16:33:30|3346.9|3340.9|3347.6|3341.6|3347.9|3341.9|3346.9|3340.9|5
1656520440000|2022-06-29 16:34:00|3347.9|3341.9|3347.4|3341.4|3347.9|3341.9|3347.4|3341.4|3
1656520450000|2022-06-29 16:34:10|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3347.4|3341.4|8
1656520460000|2022-06-29 16:34:20|3347.4|3341.4|3347.9|3341.9|3347.9|3341.9|3347.4|3341.4|4
1656520470000|2022-06-29 16:34:30|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1656520480000|2022-06-29 16:34:40|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656520510000|2022-06-29 16:35:10|3348.1|3342.1|3348.1|3342.1|3348.6|3342.6|3347.9|3341.9|8
1656520520000|2022-06-29 16:35:20|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656520530000|2022-06-29 16:35:30|3348.6|3342.6|3348.1|3342.1|3348.6|3342.6|3348.1|3342.1|2
1656520580000|2022-06-29 16:36:20|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656520600000|2022-06-29 16:36:40|3348.4|3342.4|3349.1|3343.1|3349.1|3343.1|3348.4|3342.4|6
1656520610000|2022-06-29 16:36:50|3348.9|3342.9|3349.1|3343.1|3349.1|3343.1|3348.9|3342.9|2
1656520630000|2022-06-29 16:37:10|3348.9|3342.9|3349.1|3343.1|3349.1|3343.1|3348.9|3342.9|2
1656520650000|2022-06-29 16:37:30|3348.9|3342.9|3348.9|3342.9|3349.1|3343.1|3348.9|3342.9|3
1656520660000|2022-06-29 16:37:40|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656520670000|2022-06-29 16:37:50|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|3348.9|3342.9|1
1656520680000|2022-06-29 16:38:00|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|3349.1|3343.1|1
1656520700000|2022-06-29 16:38:20|3349.4|3343.4|3349.4|3343.4|3349.4|3343.4|3349.1|3343.1|3
1656520710000|2022-06-29 16:38:30|3349.6|3343.6|3349.9|3343.9|3350.1|3344.1|3349.6|3343.6|5
1656520720000|2022-06-29 16:38:40|3350.1|3344.1|3349.9|3343.9|3350.1|3344.1|3349.9|3343.9|2
1656520730000|2022-06-29 16:38:50|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|3349.6|3343.6|1
1656520760000|2022-06-29 16:39:20|3349.9|3343.9|3350.1|3344.1|3350.1|3344.1|3349.9|3343.9|2
1656520770000|2022-06-29 16:39:30|3350.4|3344.4|3350.1|3344.1|3350.4|3344.4|3350.1|3344.1|2
1656520780000|2022-06-29 16:39:40|3349.6|3343.6|3349.9|3343.9|3350.1|3344.1|3349.6|3343.6|5
1656520790000|2022-06-29 16:39:50|3350.1|3344.1|3349.9|3343.9|3350.1|3344.1|3349.9|3343.9|2
1656520800000|2022-06-29 16:40:00|3349.6|3343.6|3349.4|3343.4|3349.6|3343.6|3349.4|3343.4|4
1656520810000|2022-06-29 16:40:10|3349.6|3343.6|3349.9|3343.9|3349.9|3343.9|3349.6|3343.6|2
1656520820000|2022-06-29 16:40:20|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|3349.9|3343.9|3
1656520830000|2022-06-29 16:40:30|3349.9|3343.9|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|2
1656520840000|2022-06-29 16:40:40|3349.9|3343.9|3349.6|3343.6|3349.9|3343.9|3349.6|3343.6|2
1656520850000|2022-06-29 16:40:50|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|3349.9|3343.9|1
1656520860000|2022-06-29 16:41:00|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|3350.1|3344.1|1
1656520870000|2022-06-29 16:41:10|3348.9|3342.9|3347.9|3341.9|3348.9|3342.9|3347.9|3341.9|2
1656520880000|2022-06-29 16:41:20|3348.1|3342.1|3347.9|3341.9|3348.1|3342.1|3347.9|3341.9|2
1656520890000|2022-06-29 16:41:30|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|2
1656520900000|2022-06-29 16:41:40|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3346.9|3340.9|8
1656520910000|2022-06-29 16:41:50|3348.1|3342.1|3348.4|3342.4|3349.1|3343.1|3348.1|3342.1|6
1656520920000|2022-06-29 16:42:00|3348.9|3342.9|3348.4|3342.4|3348.9|3342.9|3348.4|3342.4|2
1656520940000|2022-06-29 16:42:20|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1656520950000|2022-06-29 16:42:30|3347.9|3341.9|3347.4|3341.4|3347.9|3341.9|3347.4|3341.4|3
1656520970000|2022-06-29 16:42:50|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656520980000|2022-06-29 16:43:00|3347.6|3341.6|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|6
1656520990000|2022-06-29 16:43:10|3347.9|3341.9|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|3
1656521000000|2022-06-29 16:43:20|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|3
1656521020000|2022-06-29 16:43:40|3347.6|3341.6|3347.4|3341.4|3348.1|3342.1|3347.4|3341.4|4
1656521030000|2022-06-29 16:43:50|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656521050000|2022-06-29 16:44:10|3348.4|3342.4|3347.1|3341.1|3348.4|3342.4|3347.1|3341.1|2
1656521060000|2022-06-29 16:44:20|3347.4|3341.4|3347.9|3341.9|3347.9|3341.9|3347.4|3341.4|2
1656521080000|2022-06-29 16:44:40|3348.1|3342.1|3347.6|3341.6|3348.1|3342.1|3347.6|3341.6|2
1656521090000|2022-06-29 16:44:50|3348.4|3342.4|3347.9|3341.9|3348.4|3342.4|3347.9|3341.9|2
1656521100000|2022-06-29 16:45:00|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656521130000|2022-06-29 16:45:30|3347.4|3341.4|3347.1|3341.1|3347.4|3341.4|3347.1|3341.1|4
1656521150000|2022-06-29 16:45:50|3347.4|3341.4|3348.1|3342.1|3348.1|3342.1|3347.4|3341.4|2
1656521160000|2022-06-29 16:46:00|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656521170000|2022-06-29 16:46:10|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|3348.6|3342.6|1
1656521180000|2022-06-29 16:46:20|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3347.6|3341.6|6
1656521190000|2022-06-29 16:46:30|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3348.1|3342.1|2
1656521200000|2022-06-29 16:46:40|3348.4|3342.4|3348.1|3342.1|3348.4|3342.4|3347.6|3341.6|6
1656521220000|2022-06-29 16:47:00|3347.9|3341.9|3347.9|3341.9|3348.4|3342.4|3347.9|3341.9|5
1656521230000|2022-06-29 16:47:10|3347.6|3341.6|3347.9|3341.9|3348.4|3342.4|3347.6|3341.6|5
1656521240000|2022-06-29 16:47:20|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656521250000|2022-06-29 16:47:30|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|2
1656521260000|2022-06-29 16:47:40|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.4|3341.4|4
1656521270000|2022-06-29 16:47:50|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656521280000|2022-06-29 16:48:00|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|2
1656521290000|2022-06-29 16:48:10|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|2
1656521300000|2022-06-29 16:48:20|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|8
1656521310000|2022-06-29 16:48:30|3347.4|3341.4|3347.6|3341.6|3347.6|3341.6|3347.4|3341.4|4
1656521320000|2022-06-29 16:48:40|3347.4|3341.4|3347.4|3341.4|3347.6|3341.6|3347.4|3341.4|3
1656521340000|2022-06-29 16:49:00|3347.1|3341.1|3347.9|3341.9|3348.1|3342.1|3347.1|3341.1|5
1656521350000|2022-06-29 16:49:10|3348.1|3342.1|3347.9|3341.9|3348.1|3342.1|3347.6|3341.6|6
1656521360000|2022-06-29 16:49:20|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3347.9|3341.9|9
1656521370000|2022-06-29 16:49:30|3347.9|3341.9|3347.9|3341.9|3348.4|3342.4|3347.9|3341.9|5
1656521380000|2022-06-29 16:49:40|3347.6|3341.6|3347.9|3341.9|3347.9|3341.9|3347.6|3341.6|2
1656521390000|2022-06-29 16:49:50|3347.6|3341.6|3347.4|3341.4|3347.6|3341.6|3347.4|3341.4|2
1656521430000|2022-06-29 16:50:30|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656521440000|2022-06-29 16:50:40|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.6|3341.6|5
1656521450000|2022-06-29 16:50:50|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656521460000|2022-06-29 16:51:00|3348.6|3342.6|3348.1|3342.1|3348.6|3342.6|3348.1|3342.1|3
1656521470000|2022-06-29 16:51:10|3348.4|3342.4|3347.6|3341.6|3348.4|3342.4|3347.4|3341.4|5
1656521480000|2022-06-29 16:51:20|3347.9|3341.9|3347.6|3341.6|3348.6|3342.6|3347.6|3341.6|9
1656521490000|2022-06-29 16:51:30|3347.9|3341.9|3347.6|3341.6|3347.9|3341.9|3347.6|3341.6|2
1656521510000|2022-06-29 16:51:50|3347.9|3341.9|3347.9|3341.9|3348.1|3342.1|3347.9|3341.9|3
1656521520000|2022-06-29 16:52:00|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1656521530000|2022-06-29 16:52:10|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|1
1656521540000|2022-06-29 16:52:20|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1656521560000|2022-06-29 16:52:40|3347.6|3341.6|3347.4|3341.4|3347.6|3341.6|3347.4|3341.4|2
1656521570000|2022-06-29 16:52:50|3347.6|3341.6|3345|3339|3348.1|3342.1|3345|3339|8
1656521580000|2022-06-29 16:53:00|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|3344.6|3338.6|1
1656521590000|2022-06-29 16:53:10|3344.4|3338.4|3342.9|3336.9|3344.4|3338.4|3342.6|3336.6|6
1656521600000|2022-06-29 16:53:20|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|3343.1|3337.1|1
1656521670000|2022-06-29 16:54:30|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|1
1656521680000|2022-06-29 16:54:40|3342.1|3336.1|3342.6|3336.6|3342.6|3336.6|3342.1|3336.1|2
1656521690000|2022-06-29 16:54:50|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|3342.9|3336.9|1
1656521700000|2022-06-29 16:55:00|3342.6|3336.6|3342.1|3336.1|3342.6|3336.6|3341.9|3335.9|7
1656521710000|2022-06-29 16:55:10|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|1
1656521720000|2022-06-29 16:55:20|3342.5|3336.5|3342.8|3336.8|3342.8|3336.8|3342.5|3336.5|2
1656521730000|2022-06-29 16:55:30|3342.5|3336.5|3342.8|3336.8|3343.6|3337.6|3342.5|3336.5|3
1656521790000|2022-06-29 16:56:30|3343|3337|3343.3|3337.3|3343.3|3337.3|3343|3337|2
1656521800000|2022-06-29 16:56:40|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|2
1656521830000|2022-06-29 16:57:10|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|1
1656521840000|2022-06-29 16:57:20|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|3343.9|3337.9|1
1656521880000|2022-06-29 16:58:00|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|1
1656521920000|2022-06-29 16:58:40|3344.6|3338.6|3343.9|3337.9|3344.9|3338.9|3343.9|3337.9|4
1656521930000|2022-06-29 16:58:50|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|3
1656521940000|2022-06-29 16:59:00|3343.9|3337.9|3343.9|3337.9|3344.3|3338.3|3343.6|3337.6|6
1656521950000|2022-06-29 16:59:10|3344.1|3338.1|3343.9|3337.9|3344.3|3338.3|3343.9|3337.9|7
1656521960000|2022-06-29 16:59:20|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3343.9|3337.9|3
1656547320000|2022-06-30 00:02:00|3341.9|3335.9|3337.1|3331.1|3341.9|3335.9|3337.1|3331.1|6
1656547330000|2022-06-30 00:02:10|3337.4|3331.4|3337.1|3331.1|3337.4|3331.4|3337.1|3331.1|2
1656547340000|2022-06-30 00:02:20|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|3336.9|3330.9|1
1656547400000|2022-06-30 00:03:20|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|3337.1|3331.1|1
1656547470000|2022-06-30 00:04:30|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|3337.4|3331.4|1
1656547500000|2022-06-30 00:05:00|3337.8|3331.8|3337.8|3331.8|3337.8|3331.8|3337.8|3331.8|1
1656547520000|2022-06-30 00:05:20|3338|3332|3341.5|3335.5|3341.5|3335.5|3338|3332|2
1656547530000|2022-06-30 00:05:30|3342|3336|3342|3336|3342|3336|3342|3336|1
1656547540000|2022-06-30 00:05:40|3342.3|3336.3|3342.5|3336.5|3342.5|3336.5|3342.3|3336.3|2
1656547580000|2022-06-30 00:06:20|3342.8|3336.8|3343.3|3337.3|3343.3|3337.3|3342.8|3336.8|3
1656547680000|2022-06-30 00:08:00|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|1
1656547800000|2022-06-30 00:10:00|3342.5|3336.5|3342.8|3336.8|3343|3337|3342.5|3336.5|3
1656547810000|2022-06-30 00:10:10|3342|3336|3342|3336|3342|3336|3342|3336|1
1656547820000|2022-06-30 00:10:20|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|1
1656547830000|2022-06-30 00:10:30|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656547840000|2022-06-30 00:10:40|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|1
1656547950000|2022-06-30 00:12:30|3343|3337|3342.3|3336.3|3343|3337|3342.3|3336.3|2
1656548100000|2022-06-30 00:15:00|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656548110000|2022-06-30 00:15:10|3342|3336|3341|3335|3342|3336|3341|3335|2
1656548130000|2022-06-30 00:15:30|3340.8|3334.8|3340.5|3334.5|3340.8|3334.8|3340.5|3334.5|2
1656548160000|2022-06-30 00:16:00|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656548390000|2022-06-30 00:19:50|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656548540000|2022-06-30 00:22:20|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|1
1656548630000|2022-06-30 00:23:50|3341|3335|3341|3335|3341|3335|3341|3335|1
1656548660000|2022-06-30 00:24:20|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656548690000|2022-06-30 00:24:50|3341|3335|3341|3335|3341|3335|3341|3335|1
1656548740000|2022-06-30 00:25:40|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656548790000|2022-06-30 00:26:30|3341|3335|3341|3335|3341|3335|3341|3335|1
1656548830000|2022-06-30 00:27:10|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|3340.8|3334.8|1
1656548860000|2022-06-30 00:27:40|3340.3|3334.3|3340.8|3334.8|3340.8|3334.8|3340.3|3334.3|2
1656548880000|2022-06-30 00:28:00|3341|3335|3341.5|3335.5|3341.5|3335.5|3341|3335|2
1656548930000|2022-06-30 00:28:50|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656548940000|2022-06-30 00:29:00|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656549080000|2022-06-30 00:31:20|3341.8|3335.8|3345.5|3339.5|3345.5|3339.5|3341.8|3335.8|2
1656549090000|2022-06-30 00:31:30|3345|3339|3345|3339|3345.5|3339.5|3345|3339|5
1656549100000|2022-06-30 00:31:40|3344.5|3338.5|3345.5|3339.5|3345.5|3339.5|3344.5|3338.5|2
1656549140000|2022-06-30 00:32:20|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|3345.4|3339.4|1
1656549170000|2022-06-30 00:32:50|3345.1|3339.1|3345.6|3339.6|3345.6|3339.6|3345.1|3339.1|2
1656549180000|2022-06-30 00:33:00|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|1
1656549260000|2022-06-30 00:34:20|3345.3|3339.3|3345|3339|3345.3|3339.3|3345|3339|2
1656549300000|2022-06-30 00:35:00|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|1
1656549310000|2022-06-30 00:35:10|3345.5|3339.5|3349.1|3343.1|3352.1|3346.1|3345.5|3339.5|4
1656549320000|2022-06-30 00:35:20|3348.6|3342.6|3348.4|3342.4|3349.6|3343.6|3348.1|3342.1|5
1656549340000|2022-06-30 00:35:40|3348.3|3342.3|3348.5|3342.5|3348.5|3342.5|3348.3|3342.3|2
1656549380000|2022-06-30 00:36:20|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|1
1656549390000|2022-06-30 00:36:30|3348|3342|3348|3342|3348|3342|3348|3342|1
1656549440000|2022-06-30 00:37:20|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|3347.9|3341.9|1
1656549450000|2022-06-30 00:37:30|3347.6|3341.6|3347.1|3341.1|3347.6|3341.6|3347.1|3341.1|2
1656549460000|2022-06-30 00:37:40|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1656549480000|2022-06-30 00:38:00|3347.8|3341.8|3347.8|3341.8|3347.8|3341.8|3347.8|3341.8|1
1656549500000|2022-06-30 00:38:20|3347.5|3341.5|3347.5|3341.5|3347.5|3341.5|3347.5|3341.5|1
1656549510000|2022-06-30 00:38:30|3347|3341|3347|3341|3347.5|3341.5|3347|3341|4
1656549520000|2022-06-30 00:38:40|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|1
1656549530000|2022-06-30 00:38:50|3347.5|3341.5|3348.5|3342.5|3348.5|3342.5|3347.5|3341.5|2
1656549550000|2022-06-30 00:39:10|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|1
1656549560000|2022-06-30 00:39:20|3348|3342|3347.3|3341.3|3348|3342|3347.3|3341.3|2
1656549580000|2022-06-30 00:39:40|3347.5|3341.5|3348.3|3342.3|3348.3|3342.3|3347.5|3341.5|2
1656549620000|2022-06-30 00:40:20|3348|3342|3347.3|3341.3|3348|3342|3347.3|3341.3|2
1656549640000|2022-06-30 00:40:40|3347.5|3341.5|3347.8|3341.8|3347.8|3341.8|3347.5|3341.5|2
1656549700000|2022-06-30 00:41:40|3348|3342|3348|3342|3348|3342|3348|3342|1
1656549710000|2022-06-30 00:41:50|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|1
1656549780000|2022-06-30 00:43:00|3348|3342|3348.3|3342.3|3348.3|3342.3|3348|3342|2
1656549790000|2022-06-30 00:43:10|3348|3342|3348.3|3342.3|3348.3|3342.3|3348|3342|2
1656549800000|2022-06-30 00:43:20|3348|3342|3348|3342|3348|3342|3348|3342|1
1656549830000|2022-06-30 00:43:50|3347.8|3341.8|3347|3341|3347.8|3341.8|3346.5|3340.5|4
1656549840000|2022-06-30 00:44:00|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|1
1656549850000|2022-06-30 00:44:10|3347|3341|3347.3|3341.3|3347.3|3341.3|3347|3341|2
1656549860000|2022-06-30 00:44:20|3347|3341|3347.5|3341.5|3347.5|3341.5|3346.8|3340.8|4
1656549900000|2022-06-30 00:45:00|3347.8|3341.8|3348|3342|3348|3342|3347.8|3341.8|2
1656549920000|2022-06-30 00:45:20|3347.8|3341.8|3347.5|3341.5|3347.8|3341.8|3347.5|3341.5|2
1656550040000|2022-06-30 00:47:20|3347.8|3341.8|3347.3|3341.3|3348|3342|3347.3|3341.3|4
1656550050000|2022-06-30 00:47:30|3347|3341|3346.8|3340.8|3347|3341|3346.8|3340.8|2
1656550060000|2022-06-30 00:47:40|3347|3341|3347|3341|3347|3341|3347|3341|1
1656550070000|2022-06-30 00:47:50|3347.3|3341.3|3347.5|3341.5|3347.5|3341.5|3347.3|3341.3|2
1656550130000|2022-06-30 00:48:50|3347.8|3341.8|3348|3342|3348|3342|3347.8|3341.8|2
1656550180000|2022-06-30 00:49:40|3347.8|3341.8|3347.5|3341.5|3347.8|3341.8|3347.5|3341.5|2
1656550210000|2022-06-30 00:50:10|3347.3|3341.3|3346.3|3340.3|3347.3|3341.3|3346.3|3340.3|4
1656550220000|2022-06-30 00:50:20|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1656550230000|2022-06-30 00:50:30|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|1
1656550270000|2022-06-30 00:51:10|3347.5|3341.5|3346.5|3340.5|3347.5|3341.5|3346.5|3340.5|3
1656550400000|2022-06-30 00:53:20|3346.3|3340.3|3346.3|3340.3|3346.3|3340.3|3346.3|3340.3|1
1656550440000|2022-06-30 00:54:00|3346|3340|3346.3|3340.3|3346.3|3340.3|3345.5|3339.5|4
1656550510000|2022-06-30 00:55:10|3346.5|3340.5|3346.3|3340.3|3346.5|3340.5|3346.3|3340.3|2
1656550540000|2022-06-30 00:55:40|3346.5|3340.5|3346.3|3340.3|3346.5|3340.5|3346.3|3340.3|2
1656550560000|2022-06-30 00:56:00|3346|3340|3346|3340|3346|3340|3346|3340|1
1656550590000|2022-06-30 00:56:30|3346.3|3340.3|3347|3341|3347|3341|3346.3|3340.3|2
1656550620000|2022-06-30 00:57:00|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|3347.3|3341.3|1
1656550630000|2022-06-30 00:57:10|3347|3341|3346.8|3340.8|3347|3341|3346.8|3340.8|2
1656550680000|2022-06-30 00:58:00|3347.3|3341.3|3346.3|3340.3|3347.3|3341.3|3346.3|3340.3|3
1656550690000|2022-06-30 00:58:10|3346|3340|3345.3|3339.3|3346|3340|3345.3|3339.3|4
1656550700000|2022-06-30 00:58:20|3345|3339|3344.8|3338.8|3345|3339|3344.8|3338.8|2
1656550750000|2022-06-30 00:59:10|3344|3338|3344|3338|3344|3338|3344|3338|1
1656550810000|2022-06-30 01:00:10|3343.8|3337.8|3343.5|3337.5|3344|3338|3343.5|3337.5|6
1656550820000|2022-06-30 01:00:20|3343.8|3337.8|3343.8|3337.8|3344|3338|3343.8|3337.8|3
1656550840000|2022-06-30 01:00:40|3343|3337|3342.3|3336.3|3343|3337|3342.3|3336.3|4
1656550860000|2022-06-30 01:01:00|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656550880000|2022-06-30 01:01:20|3342.3|3336.3|3341.5|3335.5|3342.3|3336.3|3341.5|3335.5|2
1656550890000|2022-06-30 01:01:30|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|3342.3|3336.3|1
1656550900000|2022-06-30 01:01:40|3342|3336|3342|3336|3342|3336|3342|3336|1
1656550920000|2022-06-30 01:02:00|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656550930000|2022-06-30 01:02:10|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656550950000|2022-06-30 01:02:30|3342|3336|3342|3336|3342|3336|3342|3336|1
1656550970000|2022-06-30 01:02:50|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656550980000|2022-06-30 01:03:00|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656551010000|2022-06-30 01:03:30|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656551040000|2022-06-30 01:04:00|3341.8|3335.8|3342.3|3336.3|3342.5|3336.5|3341.8|3335.8|8
1656551050000|2022-06-30 01:04:10|3342.5|3336.5|3342.3|3336.3|3342.5|3336.5|3342.3|3336.3|2
1656551060000|2022-06-30 01:04:20|3342|3336|3341.8|3335.8|3342|3336|3341.5|3335.5|6
1656551070000|2022-06-30 01:04:30|3342|3336|3341.8|3335.8|3342|3336|3341.5|3335.5|4
1656551080000|2022-06-30 01:04:40|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656551100000|2022-06-30 01:05:00|3341.3|3335.3|3341.3|3335.3|3342|3336|3341.3|3335.3|12
1656551110000|2022-06-30 01:05:10|3341|3335|3341|3335|3341|3335|3340.8|3334.8|3
1656551130000|2022-06-30 01:05:30|3341.5|3335.5|3337.9|3331.9|3341.5|3335.5|3337.4|3331.4|7
1656551140000|2022-06-30 01:05:40|3338.6|3332.6|3339.9|3333.9|3340.1|3334.1|3336.9|3330.9|13
1656551150000|2022-06-30 01:05:50|3340.1|3334.1|3340.1|3334.1|3340.1|3334.1|3339.9|3333.9|3
1656551160000|2022-06-30 01:06:00|3340.6|3334.6|3340.1|3334.1|3340.6|3334.6|3339.9|3333.9|9
1656551170000|2022-06-30 01:06:10|3339.9|3333.9|3340.1|3334.1|3340.1|3334.1|3339.4|3333.4|5
1656551180000|2022-06-30 01:06:20|3339.9|3333.9|3338.9|3332.9|3340.1|3334.1|3338.9|3332.9|13
1656551190000|2022-06-30 01:06:30|3339.6|3333.6|3339.6|3333.6|3339.6|3333.6|3338.9|3332.9|16
1656551200000|2022-06-30 01:06:40|3339.1|3333.1|3339.9|3333.9|3339.9|3333.9|3339.1|3333.1|5
1656551210000|2022-06-30 01:06:50|3339.5|3333.5|3340.1|3334.1|3340.1|3334.1|3339.4|3333.4|8
1656551220000|2022-06-30 01:07:00|3340.4|3334.4|3342.4|3336.4|3342.4|3336.4|3340.4|3334.4|17
1656551230000|2022-06-30 01:07:10|3342.1|3336.1|3342.1|3336.1|3342.1|3336.1|3340.6|3334.6|9
1656551240000|2022-06-30 01:07:20|3342.4|3336.4|3341.6|3335.6|3343.5|3337.5|3341.6|3335.6|8
1656551250000|2022-06-30 01:07:30|3341.9|3335.9|3342.1|3336.1|3343.6|3337.6|3341.9|3335.9|5
1656551260000|2022-06-30 01:07:40|3342.6|3336.6|3342.4|3336.4|3342.6|3336.6|3341.6|3335.6|7
1656551270000|2022-06-30 01:07:50|3341.9|3335.9|3342.6|3336.6|3343.4|3337.4|3341.4|3335.4|17
1656551280000|2022-06-30 01:08:00|3343.6|3337.6|3342.5|3336.5|3343.6|3337.6|3342.3|3336.3|10
1656551290000|2022-06-30 01:08:10|3342.8|3336.8|3343.3|3337.3|3344.4|3338.4|3342.6|3336.6|20
1656551300000|2022-06-30 01:08:20|3344.4|3338.4|3344.4|3338.4|3344.4|3338.4|3343|3337|13
1656551310000|2022-06-30 01:08:30|3343.6|3337.6|3344.4|3338.4|3344.5|3338.5|3343.3|3337.3|6
1656551320000|2022-06-30 01:08:40|3343.6|3337.6|3344.1|3338.1|3344.4|3338.4|3343.5|3337.5|6
1656551330000|2022-06-30 01:08:50|3343.4|3337.4|3343.6|3337.6|3343.6|3337.6|3343.4|3337.4|2
1656551340000|2022-06-30 01:09:00|3343.4|3337.4|3342.8|3336.8|3343.4|3337.4|3342.8|3336.8|3
1656551350000|2022-06-30 01:09:10|3342.4|3336.4|3343|3337|3343|3337|3342.1|3336.1|17
1656551360000|2022-06-30 01:09:20|3342.3|3336.3|3342.4|3336.4|3343|3337|3342|3336|5
1656551370000|2022-06-30 01:09:30|3342.6|3336.6|3342.9|3336.9|3343.1|3337.1|3341.9|3335.9|6
1656551380000|2022-06-30 01:09:40|3343.1|3337.1|3343.1|3337.1|3343.9|3337.9|3342.9|3336.9|8
1656551390000|2022-06-30 01:09:50|3342.9|3336.9|3343.4|3337.4|3343.4|3337.4|3342.9|3336.9|6
1656551400000|2022-06-30 01:10:00|3342.9|3336.9|3343.4|3337.4|3343.6|3337.6|3342.4|3336.4|8
1656551410000|2022-06-30 01:10:10|3342.9|3336.9|3343.1|3337.1|3343.4|3337.4|3342.4|3336.4|6
1656551420000|2022-06-30 01:10:20|3343.6|3337.6|3343.4|3337.4|3343.6|3337.6|3343.1|3337.1|4
1656551430000|2022-06-30 01:10:30|3343.6|3337.6|3342.9|3336.9|3343.6|3337.6|3342.6|3336.6|5
1656551440000|2022-06-30 01:10:40|3343.1|3337.1|3342.1|3336.1|3343.1|3337.1|3342.1|3336.1|4
1656551450000|2022-06-30 01:10:50|3342.5|3336.5|3343|3337|3343|3337|3342.5|3336.5|2
1656551460000|2022-06-30 01:11:00|3342.8|3336.8|3341.5|3335.5|3342.8|3336.8|3341|3335|8
1656551470000|2022-06-30 01:11:10|3342.3|3336.3|3342.5|3336.5|3342.5|3336.5|3342|3336|10
1656551480000|2022-06-30 01:11:20|3342.3|3336.3|3341.5|3335.5|3342.3|3336.3|3341.5|3335.5|4
1656551490000|2022-06-30 01:11:30|3341.8|3335.8|3342.3|3336.3|3342.5|3336.5|3341.8|3335.8|5
1656551500000|2022-06-30 01:11:40|3342|3336|3341.8|3335.8|3342|3336|3341.8|3335.8|2
1656551520000|2022-06-30 01:12:00|3341.5|3335.5|3341.8|3335.8|3341.8|3335.8|3341.3|3335.3|6
1656551530000|2022-06-30 01:12:10|3342|3336|3343.5|3337.5|3343.5|3337.5|3342|3336|6
1656551540000|2022-06-30 01:12:20|3343.3|3337.3|3343.5|3337.5|3343.5|3337.5|3343.3|3337.3|2
1656551550000|2022-06-30 01:12:30|3343.3|3337.3|3343.3|3337.3|3343.3|3337.3|3343|3337|3
1656551560000|2022-06-30 01:12:40|3343|3337|3343|3337|3343|3337|3343|3337|1
1656551580000|2022-06-30 01:13:00|3342.8|3336.8|3343|3337|3343.3|3337.3|3342.5|3336.5|5
1656551590000|2022-06-30 01:13:10|3343.3|3337.3|3344|3338|3345.3|3339.3|3343.3|3337.3|10
1656551600000|2022-06-30 01:13:20|3343.3|3337.3|3343|3337|3343.3|3337.3|3343|3337|2
1656551610000|2022-06-30 01:13:30|3342.8|3336.8|3342.3|3336.3|3343|3337|3342|3336|9
1656551620000|2022-06-30 01:13:40|3342|3336|3342|3336|3342|3336|3341.5|3335.5|4
1656551640000|2022-06-30 01:14:00|3341.8|3335.8|3341.5|3335.5|3342|3336|3341.5|3335.5|5
1656551650000|2022-06-30 01:14:10|3340.8|3334.8|3341.5|3335.5|3341.5|3335.5|3340.8|3334.8|6
1656551660000|2022-06-30 01:14:20|3341.3|3335.3|3340|3334|3341.3|3335.3|3339.8|3333.8|13
1656551680000|2022-06-30 01:14:40|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656551700000|2022-06-30 01:15:00|3340|3334|3338.8|3332.8|3340|3334|3338.5|3332.5|5
1656551710000|2022-06-30 01:15:10|3338.5|3332.5|3338.5|3332.5|3338.8|3332.8|3338.3|3332.3|7
1656551730000|2022-06-30 01:15:30|3338.8|3332.8|3340.5|3334.5|3340.5|3334.5|3338.8|3332.8|5
1656551740000|2022-06-30 01:15:40|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656551750000|2022-06-30 01:15:50|3340|3334|3340|3334|3340|3334|3340|3334|1
1656551760000|2022-06-30 01:16:00|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.5|3333.5|2
1656551770000|2022-06-30 01:16:10|3339.8|3333.8|3340|3334|3340.3|3334.3|3339.8|3333.8|4
1656551780000|2022-06-30 01:16:20|3340.3|3334.3|3340|3334|3340.3|3334.3|3340|3334|2
1656551800000|2022-06-30 01:16:40|3340.3|3334.3|3340|3334|3340.3|3334.3|3340|3334|2
1656551810000|2022-06-30 01:16:50|3339.8|3333.8|3339.5|3333.5|3339.8|3333.8|3339.3|3333.3|4
1656551820000|2022-06-30 01:17:00|3339.8|3333.8|3339.8|3333.8|3340|3334|3339.8|3333.8|3
1656551830000|2022-06-30 01:17:10|3340|3334|3340.8|3334.8|3340.8|3334.8|3340|3334|2
1656551840000|2022-06-30 01:17:20|3340.3|3334.3|3340.3|3334.3|3340.8|3334.8|3340.3|3334.3|7
1656551850000|2022-06-30 01:17:30|3340|3334|3341.3|3335.3|3341.5|3335.5|3339.8|3333.8|5
1656551860000|2022-06-30 01:17:40|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1656551870000|2022-06-30 01:17:50|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|1
1656551880000|2022-06-30 01:18:00|3341|3335|3341.5|3335.5|3341.5|3335.5|3341|3335|3
1656551890000|2022-06-30 01:18:10|3342|3336|3342.5|3336.5|3342.8|3336.8|3342|3336|8
1656551940000|2022-06-30 01:19:00|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.5|3336.5|3
1656551950000|2022-06-30 01:19:10|3343.5|3337.5|3343|3337|3343.5|3337.5|3342.8|3336.8|5
1656551960000|2022-06-30 01:19:20|3343.3|3337.3|3342.8|3336.8|3343.3|3337.3|3342.8|3336.8|3
1656551970000|2022-06-30 01:19:30|3342.5|3336.5|3342.8|3336.8|3342.8|3336.8|3342.5|3336.5|6
1656551980000|2022-06-30 01:19:40|3343|3337|3342.8|3336.8|3343.3|3337.3|3342.8|3336.8|6
1656551990000|2022-06-30 01:19:50|3343.8|3337.8|3344.3|3338.3|3344.3|3338.3|3343.8|3337.8|2
1656552000000|2022-06-30 01:20:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|3
1656552020000|2022-06-30 01:20:20|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656552030000|2022-06-30 01:20:30|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|3
1656552050000|2022-06-30 01:20:50|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656552060000|2022-06-30 01:21:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|3
1656552080000|2022-06-30 01:21:20|3344.8|3338.8|3344.5|3338.5|3344.8|3338.8|3344.5|3338.5|2
1656552100000|2022-06-30 01:21:40|3344.8|3338.8|3344.8|3338.8|3345.3|3339.3|3344.8|3338.8|5
1656552130000|2022-06-30 01:22:10|3344.5|3338.5|3344.8|3338.8|3344.8|3338.8|3344.5|3338.5|2
1656552140000|2022-06-30 01:22:20|3345|3339|3345|3339|3345.3|3339.3|3345|3339|3
1656552150000|2022-06-30 01:22:30|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656552160000|2022-06-30 01:22:40|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656552170000|2022-06-30 01:22:50|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656552180000|2022-06-30 01:23:00|3344.5|3338.5|3344.3|3338.3|3344.5|3338.5|3344.3|3338.3|2
1656552190000|2022-06-30 01:23:10|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656552210000|2022-06-30 01:23:30|3344.8|3338.8|3344.8|3338.8|3346.8|3340.8|3344.8|3338.8|6
1656552220000|2022-06-30 01:23:40|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656552230000|2022-06-30 01:23:50|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|1
1656552240000|2022-06-30 01:24:00|3344|3338|3344|3338|3344.3|3338.3|3344|3338|3
1656552250000|2022-06-30 01:24:10|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|4
1656552260000|2022-06-30 01:24:20|3343.8|3337.8|3343.8|3337.8|3344|3338|3343.8|3337.8|3
1656552270000|2022-06-30 01:24:30|3343.5|3337.5|3342.8|3336.8|3343.5|3337.5|3342.8|3336.8|2
1656552280000|2022-06-30 01:24:40|3343.5|3337.5|3342|3336|3343.5|3337.5|3341.8|3335.8|8
1656552300000|2022-06-30 01:25:00|3341.8|3335.8|3342|3336|3342|3336|3341.8|3335.8|2
1656552310000|2022-06-30 01:25:10|3341.8|3335.8|3344.3|3338.3|3344.3|3338.3|3341.8|3335.8|6
1656552320000|2022-06-30 01:25:20|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656552350000|2022-06-30 01:25:50|3344.3|3338.3|3344|3338|3344.3|3338.3|3344|3338|4
1656552360000|2022-06-30 01:26:00|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344|3338|3
1656552390000|2022-06-30 01:26:30|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1656552400000|2022-06-30 01:26:40|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656552410000|2022-06-30 01:26:50|3344.5|3338.5|3345|3339|3345.3|3339.3|3344.5|3338.5|4
1656552420000|2022-06-30 01:27:00|3345.3|3339.3|3345|3339|3345.3|3339.3|3344.8|3338.8|4
1656552440000|2022-06-30 01:27:20|3345.3|3339.3|3345|3339|3345.3|3339.3|3345|3339|2
1656552450000|2022-06-30 01:27:30|3345.3|3339.3|3345|3339|3345.3|3339.3|3345|3339|2
1656552460000|2022-06-30 01:27:40|3344.8|3338.8|3344.5|3338.5|3344.8|3338.8|3344.5|3338.5|2
1656552470000|2022-06-30 01:27:50|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|3344.8|3338.8|1
1656552480000|2022-06-30 01:28:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|3
1656552490000|2022-06-30 01:28:10|3344.3|3338.3|3343.8|3337.8|3344.3|3338.3|3343.8|3337.8|6
1656552500000|2022-06-30 01:28:20|3343.5|3337.5|3342.8|3336.8|3343.5|3337.5|3342.8|3336.8|4
1656552510000|2022-06-30 01:28:30|3342.5|3336.5|3342.3|3336.3|3342.5|3336.5|3342.3|3336.3|2
1656552520000|2022-06-30 01:28:40|3342|3336|3342.3|3336.3|3342.3|3336.3|3342|3336|4
1656552530000|2022-06-30 01:28:50|3342|3336|3341.5|3335.5|3342|3336|3341.3|3335.3|4
1656552550000|2022-06-30 01:29:10|3341.3|3335.3|3341.3|3335.3|3341.5|3335.5|3341.3|3335.3|3
1656552560000|2022-06-30 01:29:20|3341|3335|3340.3|3334.3|3341|3335|3340.3|3334.3|5
1656552570000|2022-06-30 01:29:30|3340|3334|3340|3334|3340|3334|3339.5|3333.5|5
1656552580000|2022-06-30 01:29:40|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|3339.8|3333.8|1
1656552590000|2022-06-30 01:29:50|3340|3334|3340|3334|3340|3334|3340|3334|1
1656552600000|2022-06-30 01:30:00|3339.8|3333.8|3339|3333|3341|3335|3339|3333|13
1656552610000|2022-06-30 01:30:10|3339.3|3333.3|3339.3|3333.3|3339.5|3333.5|3339|3333|7
1656552620000|2022-06-30 01:30:20|3339.5|3333.5|3339.5|3333.5|3340.3|3334.3|3339.5|3333.5|4
1656552630000|2022-06-30 01:30:30|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3339.8|3333.8|2
1656552640000|2022-06-30 01:30:40|3340|3334|3339.8|3333.8|3340|3334|3339.8|3333.8|2
1656552670000|2022-06-30 01:31:10|3340|3334|3340|3334|3340.8|3334.8|3340|3334|5
1656552680000|2022-06-30 01:31:20|3339.5|3333.5|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|5
1656552690000|2022-06-30 01:31:30|3339.8|3333.8|3340.3|3334.3|3340.5|3334.5|3339.5|3333.5|10
1656552700000|2022-06-30 01:31:40|3339.8|3333.8|3339.8|3333.8|3340.3|3334.3|3339.5|3333.5|5
1656552710000|2022-06-30 01:31:50|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656552720000|2022-06-30 01:32:00|3340|3334|3340|3334|3340.3|3334.3|3339.5|3333.5|9
1656552730000|2022-06-30 01:32:10|3340.5|3334.5|3339.8|3333.8|3340.5|3334.5|3339.5|3333.5|7
1656552740000|2022-06-30 01:32:20|3340|3334|3340|3334|3340|3334|3340|3334|1
1656552750000|2022-06-30 01:32:30|3339.8|3333.8|3339.8|3333.8|3340|3334|3339.5|3333.5|6
1656552770000|2022-06-30 01:32:50|3339.5|3333.5|3339.3|3333.3|3339.5|3333.5|3339.3|3333.3|4
1656552780000|2022-06-30 01:33:00|3339|3333|3339.8|3333.8|3339.8|3333.8|3339|3333|6
1656552790000|2022-06-30 01:33:10|3339.5|3333.5|3339.5|3333.5|3340|3334|3339.3|3333.3|12
1656552800000|2022-06-30 01:33:20|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339.3|3333.3|2
1656552810000|2022-06-30 01:33:30|3339.8|3333.8|3340.8|3334.8|3340.8|3334.8|3339.8|3333.8|4
1656552820000|2022-06-30 01:33:40|3340.5|3334.5|3341|3335|3341|3335|3339.5|3333.5|17
1656552830000|2022-06-30 01:33:50|3340.5|3334.5|3340.5|3334.5|3341|3335|3340.3|3334.3|9
1656552840000|2022-06-30 01:34:00|3340.3|3334.3|3340.5|3334.5|3340.5|3334.5|3339.8|3333.8|9
1656552850000|2022-06-30 01:34:10|3340.3|3334.3|3339.8|3333.8|3340.3|3334.3|3339.5|3333.5|5
1656552860000|2022-06-30 01:34:20|3339.5|3333.5|3340.3|3334.3|3340.8|3334.8|3339.3|3333.3|9
1656552870000|2022-06-30 01:34:30|3340|3334|3340.3|3334.3|3340.5|3334.5|3340|3334|6
1656552880000|2022-06-30 01:34:40|3340.5|3334.5|3340.5|3334.5|3340.8|3334.8|3340.5|3334.5|3
1656552890000|2022-06-30 01:34:50|3340.8|3334.8|3341|3335|3341.3|3335.3|3340.8|3334.8|8
1656552900000|2022-06-30 01:35:00|3341.3|3335.3|3341|3335|3341.3|3335.3|3340.5|3334.5|10
1656552920000|2022-06-30 01:35:20|3341.3|3335.3|3341|3335|3341.3|3335.3|3341|3335|2
1656552940000|2022-06-30 01:35:40|3341.8|3335.8|3342.8|3336.8|3343.5|3337.5|3341.8|3335.8|11
1656552950000|2022-06-30 01:35:50|3344|3338|3343.8|3337.8|3344.3|3338.3|3343|3337|15
1656552970000|2022-06-30 01:36:10|3344.3|3338.3|3345.5|3339.5|3346.5|3340.5|3344.3|3338.3|20
1656552990000|2022-06-30 01:36:30|3345.8|3339.8|3346.8|3340.8|3347|3341|3345.5|3339.5|11
1656553000000|2022-06-30 01:36:40|3347|3341|3346|3340|3347.3|3341.3|3346|3340|7
1656553010000|2022-06-30 01:36:50|3346.3|3340.3|3345.8|3339.8|3346.3|3340.3|3345.8|3339.8|2
1656553020000|2022-06-30 01:37:00|3346|3340|3345.5|3339.5|3346.8|3340.8|3345.5|3339.5|16
1656553030000|2022-06-30 01:37:10|3345.3|3339.3|3345.5|3339.5|3345.5|3339.5|3345.3|3339.3|2
1656553040000|2022-06-30 01:37:20|3345|3339|3346.3|3340.3|3346.8|3340.8|3345|3339|4
1656553050000|2022-06-30 01:37:30|3346|3340|3345.3|3339.3|3346|3340|3345.3|3339.3|4
1656553060000|2022-06-30 01:37:40|3345.5|3339.5|3346.3|3340.3|3346.3|3340.3|3345.3|3339.3|9
1656553070000|2022-06-30 01:37:50|3345.8|3339.8|3344.8|3338.8|3346.5|3340.5|3344.8|3338.8|13
1656553080000|2022-06-30 01:38:00|3344.3|3338.3|3345.5|3339.5|3345.5|3339.5|3344.3|3338.3|8
1656553090000|2022-06-30 01:38:10|3345.3|3339.3|3345.3|3339.3|3345.5|3339.5|3345.3|3339.3|3
1656553100000|2022-06-30 01:38:20|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|3345.5|3339.5|1
1656553110000|2022-06-30 01:38:30|3345.3|3339.3|3344.8|3338.8|3345.3|3339.3|3344.5|3338.5|6
1656553120000|2022-06-30 01:38:40|3345.3|3339.3|3345.3|3339.3|3345.5|3339.5|3344.8|3338.8|8
1656553130000|2022-06-30 01:38:50|3345.5|3339.5|3345.8|3339.8|3345.8|3339.8|3345.5|3339.5|2
1656553140000|2022-06-30 01:39:00|3345.5|3339.5|3344.8|3338.8|3345.5|3339.5|3344.5|3338.5|5
1656553150000|2022-06-30 01:39:10|3345|3339|3344.8|3338.8|3345.5|3339.5|3344.8|3338.8|7
1656553160000|2022-06-30 01:39:20|3344.5|3338.5|3345.3|3339.3|3345.3|3339.3|3344.5|3338.5|4
1656553170000|2022-06-30 01:39:30|3345.5|3339.5|3345.8|3339.8|3345.8|3339.8|3345.3|3339.3|4
1656553180000|2022-06-30 01:39:40|3346|3340|3346.3|3340.3|3346.3|3340.3|3346|3340|2
1656553190000|2022-06-30 01:39:50|3346|3340|3345.3|3339.3|3346|3340|3345.3|3339.3|4
1656553200000|2022-06-30 01:40:00|3345.5|3339.5|3344|3338|3346.3|3340.3|3344|3338|7
1656553210000|2022-06-30 01:40:10|3343.8|3337.8|3343|3337|3343.8|3337.8|3343|3337|6
1656553220000|2022-06-30 01:40:20|3343.3|3337.3|3343.5|3337.5|3343.5|3337.5|3343.3|3337.3|2
1656553230000|2022-06-30 01:40:30|3344.3|3338.3|3344.5|3338.5|3344.5|3338.5|3344.3|3338.3|2
1656553310000|2022-06-30 01:41:50|3344.3|3338.3|3344.3|3338.3|3344.3|3338.3|3344|3338|3
1656553320000|2022-06-30 01:42:00|3344|3338|3344.8|3338.8|3345|3339|3343.8|3337.8|7
1656553330000|2022-06-30 01:42:10|3344|3338|3343.5|3337.5|3344|3338|3343.5|3337.5|3
1656553360000|2022-06-30 01:42:40|3343.3|3337.3|3343|3337|3343.3|3337.3|3343|3337|2
1656553370000|2022-06-30 01:42:50|3343.3|3337.3|3342.8|3336.8|3343.3|3337.3|3342.8|3336.8|3
1656553390000|2022-06-30 01:43:10|3342.5|3336.5|3342.8|3336.8|3343|3337|3342.5|3336.5|4
1656553400000|2022-06-30 01:43:20|3343|3337|3342.5|3336.5|3343|3337|3342.5|3336.5|3
1656553410000|2022-06-30 01:43:30|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.5|3336.5|5
1656553430000|2022-06-30 01:43:50|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656553440000|2022-06-30 01:44:00|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.5|3336.5|3
1656553450000|2022-06-30 01:44:10|3343|3337|3343|3337|3343|3337|3343|3337|1
1656553480000|2022-06-30 01:44:40|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|3342.8|3336.8|1
1656553490000|2022-06-30 01:44:50|3342.5|3336.5|3342.8|3336.8|3342.8|3336.8|3342.5|3336.5|2
1656553500000|2022-06-30 01:45:00|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342|3336|5
1656553510000|2022-06-30 01:45:10|3343|3337|3342.3|3336.3|3343|3337|3342.3|3336.3|5
1656553520000|2022-06-30 01:45:20|3342.5|3336.5|3342.3|3336.3|3342.5|3336.5|3342.3|3336.3|2
1656553530000|2022-06-30 01:45:30|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|3342.5|3336.5|1
1656553540000|2022-06-30 01:45:40|3342.8|3336.8|3342.8|3336.8|3343|3337|3342.8|3336.8|3
1656553550000|2022-06-30 01:45:50|3344|3338|3343|3337|3344|3338|3343|3337|2
1656553560000|2022-06-30 01:46:00|3343.8|3337.8|3344.5|3338.5|3344.5|3338.5|3343.8|3337.8|3
1656553570000|2022-06-30 01:46:10|3344.3|3338.3|3343.3|3337.3|3344.3|3338.3|3343.3|3337.3|4
1656553580000|2022-06-30 01:46:20|3342.5|3336.5|3343.3|3337.3|3343.3|3337.3|3342.5|3336.5|2
1656553590000|2022-06-30 01:46:30|3342.5|3336.5|3343.3|3337.3|3343.3|3337.3|3342.5|3336.5|4
1656553600000|2022-06-30 01:46:40|3342.5|3336.5|3339.8|3333.8|3343.3|3337.3|3339.8|3333.8|8
1656553620000|2022-06-30 01:47:00|3339.5|3333.5|3339|3333|3339.5|3333.5|3339|3333|2
1656553630000|2022-06-30 01:47:10|3340.3|3334.3|3341.3|3335.3|3341.5|3335.5|3340.3|3334.3|6
1656553650000|2022-06-30 01:47:30|3341.5|3335.5|3341.8|3335.8|3341.8|3335.8|3341.5|3335.5|2
1656553660000|2022-06-30 01:47:40|3342|3336|3341.8|3335.8|3342|3336|3341.8|3335.8|2
1656553670000|2022-06-30 01:47:50|3343.3|3337.3|3343.5|3337.5|3343.8|3337.8|3343.3|3337.3|3
1656553680000|2022-06-30 01:48:00|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656553740000|2022-06-30 01:49:00|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|4
1656553750000|2022-06-30 01:49:10|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656553760000|2022-06-30 01:49:20|3343.8|3337.8|3344|3338|3344|3338|3343.8|3337.8|2
1656553790000|2022-06-30 01:49:50|3344.8|3338.8|3344|3338|3344.8|3338.8|3344|3338|2
1656553800000|2022-06-30 01:50:00|3343.8|3337.8|3343.8|3337.8|3344|3338|3343|3337|5
1656553810000|2022-06-30 01:50:10|3343.5|3337.5|3343.8|3337.8|3343.8|3337.8|3343.3|3337.3|10
1656553820000|2022-06-30 01:50:20|3343.5|3337.5|3343.8|3337.8|3343.8|3337.8|3343.5|3337.5|4
1656553830000|2022-06-30 01:50:30|3344|3338|3344.3|3338.3|3345.5|3339.5|3344|3338|4
1656553860000|2022-06-30 01:51:00|3345.5|3339.5|3343.3|3337.3|3345.5|3339.5|3343|3337|7
1656553870000|2022-06-30 01:51:10|3343|3337|3343.3|3337.3|3343.3|3337.3|3343|3337|2
1656553880000|2022-06-30 01:51:20|3343|3337|3343.5|3337.5|3343.5|3337.5|3343|3337|3
1656553900000|2022-06-30 01:51:40|3343.8|3337.8|3343.5|3337.5|3343.8|3337.8|3343.5|3337.5|4
1656553910000|2022-06-30 01:51:50|3343.3|3337.3|3343|3337|3343.3|3337.3|3343|3337|2
1656553920000|2022-06-30 01:52:00|3342.8|3336.8|3343|3337|3343|3337|3342.8|3336.8|2
1656553930000|2022-06-30 01:52:10|3343.3|3337.3|3343|3337|3343.5|3337.5|3343|3337|8
1656553940000|2022-06-30 01:52:20|3343.3|3337.3|3343|3337|3343.3|3337.3|3343|3337|2
1656553970000|2022-06-30 01:52:50|3343.8|3337.8|3344.8|3338.8|3345.8|3339.8|3343.8|3337.8|7
1656553980000|2022-06-30 01:53:00|3345.5|3339.5|3342.5|3336.5|3345.5|3339.5|3341.5|3335.5|9
1656553990000|2022-06-30 01:53:10|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1656554020000|2022-06-30 01:53:40|3341.5|3335.5|3340.5|3334.5|3341.5|3335.5|3340.5|3334.5|3
1656554030000|2022-06-30 01:53:50|3340.8|3334.8|3339.5|3333.5|3340.8|3334.8|3339.5|3333.5|6
1656554040000|2022-06-30 01:54:00|3339.3|3333.3|3339.5|3333.5|3340.3|3334.3|3339.3|3333.3|6
1656554050000|2022-06-30 01:54:10|3340.3|3334.3|3341|3335|3341.3|3335.3|3339.5|3333.5|6
1656554060000|2022-06-30 01:54:20|3340.8|3334.8|3340.3|3334.3|3341|3335|3340.3|3334.3|4
1656554080000|2022-06-30 01:54:40|3341.3|3335.3|3341|3335|3342|3336|3340.5|3334.5|10
1656554090000|2022-06-30 01:54:50|3341.3|3335.3|3341.3|3335.3|3341.3|3335.3|3340.8|3334.8|5
1656554100000|2022-06-30 01:55:00|3341.5|3335.5|3341|3335|3341.8|3335.8|3340.5|3334.5|7
1656554110000|2022-06-30 01:55:10|3340.8|3334.8|3340.3|3334.3|3340.8|3334.8|3340|3334|4
1656554120000|2022-06-30 01:55:20|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1656554130000|2022-06-30 01:55:30|3340.3|3334.3|3340|3334|3340.5|3334.5|3340|3334|4
1656554140000|2022-06-30 01:55:40|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340|3334|3
1656554150000|2022-06-30 01:55:50|3340|3334|3339.8|3333.8|3340|3334|3339.8|3333.8|2
1656554230000|2022-06-30 01:57:10|3339.5|3333.5|3339.8|3333.8|3339.8|3333.8|3339.5|3333.5|4
1656554320000|2022-06-30 01:58:40|3340.5|3334.5|3340.3|3334.3|3340.5|3334.5|3340.3|3334.3|2
1656554340000|2022-06-30 01:59:00|3340.5|3334.5|3340|3334|3340.8|3334.8|3340|3334|4
1656554350000|2022-06-30 01:59:10|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|3340.3|3334.3|1
1656554360000|2022-06-30 01:59:20|3340|3334|3339|3333|3340|3334|3339|3333|6
1656554390000|2022-06-30 01:59:50|3338.8|3332.8|3336.3|3330.3|3338.8|3332.8|3335.3|3329.3|15
1656554400000|2022-06-30 02:00:00|3335.5|3329.5|3335.8|3329.8|3336.5|3330.5|3335.3|3329.3|9
1656554410000|2022-06-30 02:00:10|3336.5|3330.5|3336.8|3330.8|3337.5|3331.5|3335.8|3329.8|9
1656554420000|2022-06-30 02:00:20|3336.5|3330.5|3336.3|3330.3|3336.5|3330.5|3336.3|3330.3|2
1656554430000|2022-06-30 02:00:30|3336|3330|3336|3330|3336|3330|3336|3330|1
1656554440000|2022-06-30 02:00:40|3336.8|3330.8|3336.3|3330.3|3337|3331|3336|3330|4
1656554460000|2022-06-30 02:01:00|3336|3330|3335.5|3329.5|3336.3|3330.3|3335.5|3329.5|7
1656554470000|2022-06-30 02:01:10|3335.8|3329.8|3337.1|3331.1|3337.3|3331.3|3335.8|3329.8|10
1656554480000|2022-06-30 02:01:20|3337.8|3331.8|3338.5|3332.5|3339.8|3333.8|3337|3331|10
1656554490000|2022-06-30 02:01:30|3338.8|3332.8|3339|3333|3339.3|3333.3|3338.8|3332.8|4
1656554500000|2022-06-30 02:01:40|3338.8|3332.8|3339.5|3333.5|3339.5|3333.5|3338.5|3332.5|5
1656554510000|2022-06-30 02:01:50|3339.3|3333.3|3339.5|3333.5|3339.5|3333.5|3339|3333|3
1656554520000|2022-06-30 02:02:00|3339.8|3333.8|3339|3333|3339.8|3333.8|3339|3333|3
1656554530000|2022-06-30 02:02:10|3338.8|3332.8|3338.5|3332.5|3338.8|3332.8|3338.5|3332.5|2
1656554540000|2022-06-30 02:02:20|3338.3|3332.3|3338.3|3332.3|3338.5|3332.5|3338.3|3332.3|3
1656554550000|2022-06-30 02:02:30|3337.5|3331.5|3338|3332|3338|3332|3337.3|3331.3|4
1656554560000|2022-06-30 02:02:40|3337.8|3331.8|3338|3332|3338|3332|3337.8|3331.8|2
1656554570000|2022-06-30 02:02:50|3338.9|3332.9|3340|3334|3340.8|3334.8|3338.9|3332.9|8
1656554580000|2022-06-30 02:03:00|3339.5|3333.5|3338.3|3332.3|3339.5|3333.5|3337.8|3331.8|11
1656554590000|2022-06-30 02:03:10|3337.8|3331.8|3337.8|3331.8|3338.3|3332.3|3337.8|3331.8|3
1656554600000|2022-06-30 02:03:20|3337|3331|3337.8|3331.8|3337.8|3331.8|3337|3331|4
1656554610000|2022-06-30 02:03:30|3337.5|3331.5|3336.5|3330.5|3337.5|3331.5|3336.5|3330.5|5
1656554620000|2022-06-30 02:03:40|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|1
1656554640000|2022-06-30 02:04:00|3336|3330|3336|3330|3336|3330|3336|3330|1
1656554660000|2022-06-30 02:04:20|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|1
1656554670000|2022-06-30 02:04:30|3336|3330|3335.3|3329.3|3336|3330|3335.3|3329.3|4
1656554690000|2022-06-30 02:04:50|3335|3329|3335|3329|3335|3329|3335|3329|1
1656554700000|2022-06-30 02:05:00|3334.8|3328.8|3334.5|3328.5|3334.8|3328.8|3334.3|3328.3|3
1656554710000|2022-06-30 02:05:10|3335.8|3329.8|3334.3|3328.3|3335.8|3329.8|3334.3|3328.3|2
1656554740000|2022-06-30 02:05:40|3334|3328|3334|3328|3334|3328|3334|3328|1
1656554760000|2022-06-30 02:06:00|3333.8|3327.8|3333.8|3327.8|3333.8|3327.8|3333.8|3327.8|1
1656554770000|2022-06-30 02:06:10|3334|3328|3334|3328|3334|3328|3334|3328|1
1656554780000|2022-06-30 02:06:20|3333.8|3327.8|3333.5|3327.5|3334|3328|3333.5|3327.5|3
1656554790000|2022-06-30 02:06:30|3333.8|3327.8|3333.8|3327.8|3333.8|3327.8|3333.8|3327.8|1
1656554850000|2022-06-30 02:07:30|3333.5|3327.5|3333.8|3327.8|3333.8|3327.8|3333.5|3327.5|2
1656554860000|2022-06-30 02:07:40|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|1
1656554890000|2022-06-30 02:08:10|3334|3328|3334|3328|3334.5|3328.5|3334|3328|5
1656554900000|2022-06-30 02:08:20|3334.3|3328.3|3334|3328|3334.3|3328.3|3334|3328|2
1656554920000|2022-06-30 02:08:40|3333.8|3327.8|3334.3|3328.3|3334.3|3328.3|3333.8|3327.8|2
1656554930000|2022-06-30 02:08:50|3334.5|3328.5|3334.3|3328.3|3334.5|3328.5|3334|3328|4
1656554940000|2022-06-30 02:09:00|3334|3328|3334.8|3328.8|3334.8|3328.8|3334|3328|6
1656554950000|2022-06-30 02:09:10|3334.5|3328.5|3334.8|3328.8|3334.8|3328.8|3334.3|3328.3|7
1656554960000|2022-06-30 02:09:20|3334.5|3328.5|3334.5|3328.5|3335|3329|3334.3|3328.3|13
1656554970000|2022-06-30 02:09:30|3334.3|3328.3|3334.3|3328.3|3334.5|3328.5|3334.3|3328.3|9
1656554980000|2022-06-30 02:09:40|3334|3328|3334|3328|3334.3|3328.3|3334|3328|3
1656554990000|2022-06-30 02:09:50|3334.3|3328.3|3334.3|3328.3|3334.3|3328.3|3334|3328|5
1656555000000|2022-06-30 02:10:00|3334|3328|3333.8|3327.8|3334|3328|3333.8|3327.8|2
1656555010000|2022-06-30 02:10:10|3333.5|3327.5|3333.3|3327.3|3333.5|3327.5|3333.3|3327.3|2
1656555020000|2022-06-30 02:10:20|3332|3326|3331.8|3325.8|3332|3326|3331.8|3325.8|2
1656555030000|2022-06-30 02:10:30|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|1
1656555050000|2022-06-30 02:10:50|3331.8|3325.8|3331.5|3325.5|3331.8|3325.8|3331.5|3325.5|2
1656555100000|2022-06-30 02:11:40|3331.3|3325.3|3329.5|3323.5|3331.3|3325.3|3329|3323|5
1656555110000|2022-06-30 02:11:50|3329.8|3323.8|3330|3324|3330|3324|3329.8|3323.8|2
1656555120000|2022-06-30 02:12:00|3330.5|3324.5|3330|3324|3330.5|3324.5|3330|3324|2
1656555130000|2022-06-30 02:12:10|3330.3|3324.3|3330|3324|3330.3|3324.3|3330|3324|2
1656555140000|2022-06-30 02:12:20|3330.5|3324.5|3330|3324|3330.8|3324.8|3330|3324|4
1656555150000|2022-06-30 02:12:30|3330.8|3324.8|3331|3325|3331|3325|3329.8|3323.8|7
1656555160000|2022-06-30 02:12:40|3329.8|3323.8|3330.3|3324.3|3330.3|3324.3|3329.8|3323.8|2
1656555170000|2022-06-30 02:12:50|3331|3325|3330.8|3324.8|3331.8|3325.8|3330.8|3324.8|4
1656555180000|2022-06-30 02:13:00|3331.8|3325.8|3331.8|3325.8|3332.5|3326.5|3331.3|3325.3|6
1656555190000|2022-06-30 02:13:10|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3332.3|3326.3|6
1656555200000|2022-06-30 02:13:20|3332.8|3326.8|3333.8|3327.8|3333.8|3327.8|3332|3326|7
1656555220000|2022-06-30 02:13:40|3332.3|3326.3|3333.5|3327.5|3333.5|3327.5|3332.3|3326.3|3
1656555230000|2022-06-30 02:13:50|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|1
1656555240000|2022-06-30 02:14:00|3332.3|3326.3|3331.8|3325.8|3333.3|3327.3|3331.8|3325.8|6
1656555250000|2022-06-30 02:14:10|3332|3326|3331.8|3325.8|3332|3326|3331.8|3325.8|2
1656555290000|2022-06-30 02:14:50|3332.5|3326.5|3333|3327|3333|3327|3332.5|3326.5|3
1656555300000|2022-06-30 02:15:00|3331.8|3325.8|3331.3|3325.3|3331.8|3325.8|3331.3|3325.3|3
1656555400000|2022-06-30 02:16:40|3331|3325|3330|3324|3331|3325|3330|3324|2
1656555460000|2022-06-30 02:17:40|3330.3|3324.3|3330.3|3324.3|3330.3|3324.3|3330.3|3324.3|1
1656555590000|2022-06-30 02:19:50|3330|3324|3329.8|3323.8|3330.3|3324.3|3329.8|3323.8|3
1656555600000|2022-06-30 02:20:00|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|1
1656555610000|2022-06-30 02:20:10|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656555630000|2022-06-30 02:20:30|3329.5|3323.5|3329.8|3323.8|3329.8|3323.8|3329.5|3323.5|4
1656555640000|2022-06-30 02:20:40|3330|3324|3330|3324|3330|3324|3330|3324|1
1656555650000|2022-06-30 02:20:50|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656555670000|2022-06-30 02:21:10|3330.5|3324.5|3330.5|3324.5|3330.5|3324.5|3330.5|3324.5|1
1656555680000|2022-06-30 02:21:20|3330.3|3324.3|3329.8|3323.8|3330.5|3324.5|3329.8|3323.8|10
1656555690000|2022-06-30 02:21:30|3329.5|3323.5|3330|3324|3330|3324|3329.5|3323.5|3
1656555700000|2022-06-30 02:21:40|3329.8|3323.8|3330.5|3324.5|3330.8|3324.8|3329.8|3323.8|5
1656555710000|2022-06-30 02:21:50|3330.8|3324.8|3331|3325|3331|3325|3330.8|3324.8|2
1656555720000|2022-06-30 02:22:00|3330.8|3324.8|3330.8|3324.8|3330.8|3324.8|3330.8|3324.8|1
1656555730000|2022-06-30 02:22:10|3331|3325|3330.8|3324.8|3331|3325|3330.8|3324.8|2
1656555740000|2022-06-30 02:22:20|3331|3325|3332.5|3326.5|3332.5|3326.5|3331|3325|2
1656555760000|2022-06-30 02:22:40|3332.8|3326.8|3335|3329|3335|3329|3332.8|3326.8|2
1656555900000|2022-06-30 02:25:00|3333.8|3327.8|3333.3|3327.3|3333.8|3327.8|3333.3|3327.3|2
1656555920000|2022-06-30 02:25:20|3333.5|3327.5|3334.5|3328.5|3334.8|3328.8|3333.5|3327.5|3
1656555930000|2022-06-30 02:25:30|3335|3329|3335|3329|3335|3329|3335|3329|1
1656556050000|2022-06-30 02:27:30|3336|3330|3335|3329|3336|3330|3335|3329|2
1656556100000|2022-06-30 02:28:20|3336.3|3330.3|3335.3|3329.3|3336.3|3330.3|3335.3|3329.3|2
1656556110000|2022-06-30 02:28:30|3335|3329|3335|3329|3335|3329|3335|3329|1
1656556160000|2022-06-30 02:29:20|3337.3|3331.3|3335.5|3329.5|3337.3|3331.3|3335.5|3329.5|2
1656556170000|2022-06-30 02:29:30|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|3335.3|3329.3|1
1656556180000|2022-06-30 02:29:40|3335|3329|3335|3329|3335|3329|3335|3329|1
1656556200000|2022-06-30 02:30:00|3335.3|3329.3|3335.3|3329.3|3335.5|3329.5|3335.3|3329.3|3
1656556210000|2022-06-30 02:30:10|3335|3329|3333|3327|3335|3329|3332.3|3326.3|15
1656556220000|2022-06-30 02:30:20|3333.3|3327.3|3333|3327|3333.3|3327.3|3333|3327|2
1656556230000|2022-06-30 02:30:30|3333.3|3327.3|3332.5|3326.5|3333.3|3327.3|3332.5|3326.5|4
1656556240000|2022-06-30 02:30:40|3332.8|3326.8|3332.5|3326.5|3332.8|3326.8|3332.3|3326.3|4
1656556260000|2022-06-30 02:31:00|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|1
1656556270000|2022-06-30 02:31:10|3331.3|3325.3|3333.3|3327.3|3333.3|3327.3|3331.3|3325.3|7
1656556280000|2022-06-30 02:31:20|3333.5|3327.5|3333|3327|3333.5|3327.5|3332.5|3326.5|5
1656556290000|2022-06-30 02:31:30|3333.3|3327.3|3333.5|3327.5|3333.8|3327.8|3333.3|3327.3|7
1656556300000|2022-06-30 02:31:40|3333.3|3327.3|3332.8|3326.8|3333.3|3327.3|3332.3|3326.3|6
1656556310000|2022-06-30 02:31:50|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3332.5|3326.5|3
1656556320000|2022-06-30 02:32:00|3332.8|3326.8|3334.8|3328.8|3334.8|3328.8|3332.8|3326.8|5
1656556330000|2022-06-30 02:32:10|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|1
1656556340000|2022-06-30 02:32:20|3334.8|3328.8|3334.8|3328.8|3335|3329|3334.8|3328.8|3
1656556350000|2022-06-30 02:32:30|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334|3328|6
1656556360000|2022-06-30 02:32:40|3334|3328|3334.5|3328.5|3334.8|3328.8|3334|3328|8
1656556370000|2022-06-30 02:32:50|3334.3|3328.3|3334|3328|3334.5|3328.5|3333.8|3327.8|5
1656556390000|2022-06-30 02:33:10|3333.8|3327.8|3334|3328|3334|3328|3333.8|3327.8|2
1656556400000|2022-06-30 02:33:20|3334.3|3328.3|3336|3330|3336|3330|3334|3328|6
1656556410000|2022-06-30 02:33:30|3335|3329|3334.8|3328.8|3335|3329|3334.5|3328.5|7
1656556430000|2022-06-30 02:33:50|3335|3329|3335|3329|3335|3329|3335|3329|1
1656556440000|2022-06-30 02:34:00|3334.8|3328.8|3335|3329|3335|3329|3334.8|3328.8|6
1656556450000|2022-06-30 02:34:10|3334.8|3328.8|3334.5|3328.5|3334.8|3328.8|3334|3328|3
1656556480000|2022-06-30 02:34:40|3334.8|3328.8|3334.5|3328.5|3335|3329|3334.5|3328.5|4
1656556500000|2022-06-30 02:35:00|3334.3|3328.3|3334.5|3328.5|3334.5|3328.5|3333.5|3327.5|5
1656556510000|2022-06-30 02:35:10|3334|3328|3334.5|3328.5|3334.5|3328.5|3334|3328|3
1656556530000|2022-06-30 02:35:30|3334.8|3328.8|3335|3329|3335|3329|3334.8|3328.8|6
1656556550000|2022-06-30 02:35:50|3334.8|3328.8|3334.5|3328.5|3334.8|3328.8|3334|3328|6
1656556560000|2022-06-30 02:36:00|3334.8|3328.8|3334.5|3328.5|3335|3329|3334.5|3328.5|6
1656556570000|2022-06-30 02:36:10|3334.3|3328.3|3334|3328|3334.3|3328.3|3334|3328|2
1656556580000|2022-06-30 02:36:20|3333.8|3327.8|3334.8|3328.8|3334.8|3328.8|3333.8|3327.8|8
1656556590000|2022-06-30 02:36:30|3334.5|3328.5|3334.5|3328.5|3334.8|3328.8|3334.5|3328.5|3
1656556600000|2022-06-30 02:36:40|3334.8|3328.8|3334.5|3328.5|3334.8|3328.8|3334.5|3328.5|6
1656556610000|2022-06-30 02:36:50|3334.8|3328.8|3335.3|3329.3|3335.3|3329.3|3334.5|3328.5|8
1656556620000|2022-06-30 02:37:00|3334.8|3328.8|3335.8|3329.8|3335.8|3329.8|3334.8|3328.8|2
1656556630000|2022-06-30 02:37:10|3336.8|3330.8|3335|3329|3337.3|3331.3|3335|3329|5
1656556640000|2022-06-30 02:37:20|3334|3328|3335|3329|3335|3329|3334|3328|7
1656556650000|2022-06-30 02:37:30|3334.8|3328.8|3335.9|3329.9|3335.9|3329.9|3334.8|3328.8|3
1656556660000|2022-06-30 02:37:40|3335|3329|3334.8|3328.8|3335.3|3329.3|3334|3328|6
1656556670000|2022-06-30 02:37:50|3335|3329|3335|3329|3335|3329|3334.8|3328.8|3
1656556680000|2022-06-30 02:38:00|3335.8|3329.8|3335.8|3329.8|3336.3|3330.3|3335.8|3329.8|3
1656556690000|2022-06-30 02:38:10|3334.5|3328.5|3335|3329|3335.8|3329.8|3334.5|3328.5|6
1656556730000|2022-06-30 02:38:50|3334.5|3328.5|3334.8|3328.8|3334.8|3328.8|3334.5|3328.5|4
1656556740000|2022-06-30 02:39:00|3335|3329|3334.8|3328.8|3335|3329|3334.8|3328.8|2
1656556770000|2022-06-30 02:39:30|3335|3329|3335|3329|3335|3329|3335|3329|1
1656556780000|2022-06-30 02:39:40|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|1
1656556790000|2022-06-30 02:39:50|3335|3329|3334.8|3328.8|3335|3329|3334.8|3328.8|2
1656556800000|2022-06-30 02:40:00|3334.3|3328.3|3333.3|3327.3|3334.3|3328.3|3333|3327|7
1656556810000|2022-06-30 02:40:10|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|1
1656556840000|2022-06-30 02:40:40|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|1
1656556850000|2022-06-30 02:40:50|3332.5|3326.5|3332.8|3326.8|3332.8|3326.8|3332.3|3326.3|4
1656556860000|2022-06-30 02:41:00|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3332.3|3326.3|5
1656556870000|2022-06-30 02:41:10|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|3332.3|3326.3|1
1656556880000|2022-06-30 02:41:20|3332|3326|3332|3326|3332|3326|3332|3326|1
1656556890000|2022-06-30 02:41:30|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1656556940000|2022-06-30 02:42:20|3330.5|3324.5|3330|3324|3331.5|3325.5|3329.8|3323.8|8
1656556950000|2022-06-30 02:42:30|3330.3|3324.3|3330|3324|3330.3|3324.3|3330|3324|2
1656556970000|2022-06-30 02:42:50|3329.8|3323.8|3330.3|3324.3|3330.8|3324.8|3329.8|3323.8|5
1656556980000|2022-06-30 02:43:00|3330|3324|3330|3324|3330.3|3324.3|3330|3324|3
1656556990000|2022-06-30 02:43:10|3330.3|3324.3|3332.5|3326.5|3332.6|3326.6|3330.3|3324.3|5
1656557000000|2022-06-30 02:43:20|3332.8|3326.8|3332.5|3326.5|3333.3|3327.3|3332.5|3326.5|5
1656557020000|2022-06-30 02:43:40|3332.8|3326.8|3333|3327|3333|3327|3332.5|3326.5|4
1656557030000|2022-06-30 02:43:50|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|1
1656557040000|2022-06-30 02:44:00|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|1
1656557060000|2022-06-30 02:44:20|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|3333.3|3327.3|1
1656557070000|2022-06-30 02:44:30|3333.5|3327.5|3333.3|3327.3|3333.5|3327.5|3333.3|3327.3|2
1656557080000|2022-06-30 02:44:40|3333.5|3327.5|3334.5|3328.5|3334.5|3328.5|3333.3|3327.3|4
1656557090000|2022-06-30 02:44:50|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|3334.8|3328.8|1
1656557100000|2022-06-30 02:45:00|3335.3|3329.3|3335.5|3329.5|3335.5|3329.5|3334.5|3328.5|3
1656557110000|2022-06-30 02:45:10|3335.3|3329.3|3334.5|3328.5|3335.3|3329.3|3334.5|3328.5|6
1656557120000|2022-06-30 02:45:20|3334|3328|3334|3328|3334|3328|3334|3328|1
1656557130000|2022-06-30 02:45:30|3333.8|3327.8|3333.3|3327.3|3333.8|3327.8|3333.3|3327.3|2
1656557140000|2022-06-30 02:45:40|3333|3327|3333.3|3327.3|3333.3|3327.3|3333|3327|2
1656557150000|2022-06-30 02:45:50|3333|3327|3333|3327|3333|3327|3333|3327|1
1656557160000|2022-06-30 02:46:00|3332.8|3326.8|3332.8|3326.8|3332.8|3326.8|3332.8|3326.8|1
1656557170000|2022-06-30 02:46:10|3332.5|3326.5|3332|3326|3332.8|3326.8|3332|3326|5
1656557190000|2022-06-30 02:46:30|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1656557220000|2022-06-30 02:47:00|3331.5|3325.5|3329.5|3323.5|3331.5|3325.5|3329.5|3323.5|3
1656557290000|2022-06-30 02:48:10|3329.8|3323.8|3331.8|3325.8|3331.8|3325.8|3329.8|3323.8|4
1656557340000|2022-06-30 02:49:00|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3331.3|3325.3|3
1656557350000|2022-06-30 02:49:10|3331.3|3325.3|3330.8|3324.8|3331.5|3325.5|3330.5|3324.5|10
1656557360000|2022-06-30 02:49:20|3330.5|3324.5|3330.3|3324.3|3330.5|3324.5|3330.3|3324.3|2
1656557380000|2022-06-30 02:49:40|3330.5|3324.5|3330.8|3324.8|3330.8|3324.8|3330.5|3324.5|2
1656557390000|2022-06-30 02:49:50|3330.5|3324.5|3330.5|3324.5|3330.5|3324.5|3330.5|3324.5|1
1656557400000|2022-06-30 02:50:00|3330.3|3324.3|3329.5|3323.5|3330.3|3324.3|3329.5|3323.5|5
1656557410000|2022-06-30 02:50:10|3329.8|3323.8|3331.3|3325.3|3331.3|3325.3|3329.8|3323.8|6
1656557420000|2022-06-30 02:50:20|3330.5|3324.5|3332.6|3326.6|3332.6|3326.6|3330.5|3324.5|2
1656557430000|2022-06-30 02:50:30|3331.5|3325.5|3332.9|3326.9|3332.9|3326.9|3331.5|3325.5|5
1656557440000|2022-06-30 02:50:40|3332.1|3326.1|3333.3|3327.3|3333.8|3327.8|3332.1|3326.1|7
1656557450000|2022-06-30 02:50:50|3332.8|3326.8|3332.3|3326.3|3333|3327|3332.3|3326.3|8
1656557460000|2022-06-30 02:51:00|3332|3326|3331.8|3325.8|3332|3326|3331.8|3325.8|2
1656557470000|2022-06-30 02:51:10|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|1
1656557480000|2022-06-30 02:51:20|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.5|3325.5|5
1656557510000|2022-06-30 02:51:50|3331.5|3325.5|3331.3|3325.3|3331.5|3325.5|3331.3|3325.3|2
1656557520000|2022-06-30 02:52:00|3331.5|3325.5|3330.5|3324.5|3332|3326|3330.5|3324.5|5
1656557530000|2022-06-30 02:52:10|3331.5|3325.5|3332|3326|3332|3326|3331.3|3325.3|4
1656557540000|2022-06-30 02:52:20|3330.5|3324.5|3329.8|3323.8|3330.5|3324.5|3329.8|3323.8|4
1656557550000|2022-06-30 02:52:30|3330|3324|3330|3324|3330|3324|3329.3|3323.3|7
1656557560000|2022-06-30 02:52:40|3331.3|3325.3|3330.3|3324.3|3331.3|3325.3|3330.3|3324.3|3
1656557570000|2022-06-30 02:52:50|3330.5|3324.5|3330.3|3324.3|3331.5|3325.5|3330.3|3324.3|5
1656557580000|2022-06-30 02:53:00|3330|3324|3328.5|3322.5|3330.3|3324.3|3328.5|3322.5|9
1656557590000|2022-06-30 02:53:10|3329.5|3323.5|3328.8|3322.8|3329.8|3323.8|3328.5|3322.5|6
1656557600000|2022-06-30 02:53:20|3328.5|3322.5|3328.8|3322.8|3328.8|3322.8|3328.5|3322.5|2
1656557620000|2022-06-30 02:53:40|3329.3|3323.3|3329.5|3323.5|3329.8|3323.8|3329.3|3323.3|3
1656557630000|2022-06-30 02:53:50|3329.8|3323.8|3329.5|3323.5|3329.8|3323.8|3329.5|3323.5|2
1656557640000|2022-06-30 02:54:00|3329.3|3323.3|3328.5|3322.5|3329.5|3323.5|3328.5|3322.5|4
1656557650000|2022-06-30 02:54:10|3328.3|3322.3|3328.5|3322.5|3328.5|3322.5|3328.3|3322.3|2
1656557660000|2022-06-30 02:54:20|3328.3|3322.3|3328.3|3322.3|3328.3|3322.3|3328.3|3322.3|1
1656557670000|2022-06-30 02:54:30|3328.5|3322.5|3329.8|3323.8|3329.8|3323.8|3328.5|3322.5|4
1656557680000|2022-06-30 02:54:40|3329.5|3323.5|3330|3324|3330|3324|3329.3|3323.3|7
1656557690000|2022-06-30 02:54:50|3329.8|3323.8|3330|3324|3330|3324|3329.3|3323.3|6
1656557700000|2022-06-30 02:55:00|3329.8|3323.8|3329.3|3323.3|3330|3324|3329.3|3323.3|5
1656557710000|2022-06-30 02:55:10|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|3329.5|3323.5|1
1656557740000|2022-06-30 02:55:40|3329.8|3323.8|3329.5|3323.5|3329.8|3323.8|3329.5|3323.5|2
1656557770000|2022-06-30 02:56:10|3329.3|3323.3|3329.5|3323.5|3329.5|3323.5|3329.3|3323.3|2
1656557780000|2022-06-30 02:56:20|3329.8|3323.8|3329.5|3323.5|3329.8|3323.8|3329.5|3323.5|2
1656557790000|2022-06-30 02:56:30|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656557800000|2022-06-30 02:56:40|3330|3324|3331.8|3325.8|3331.8|3325.8|3330|3324|3
1656557810000|2022-06-30 02:56:50|3332|3326|3333.8|3327.8|3334|3328|3332|3326|8
1656557820000|2022-06-30 02:57:00|3333.5|3327.5|3332.8|3326.8|3333.5|3327.5|3332.8|3326.8|4
1656557830000|2022-06-30 02:57:10|3331.8|3325.8|3332.3|3326.3|3332.5|3326.5|3331.8|3325.8|5
1656557840000|2022-06-30 02:57:20|3332|3326|3332.3|3326.3|3332.3|3326.3|3332|3326|2
1656557860000|2022-06-30 02:57:40|3332|3326|3331.8|3325.8|3332|3326|3331.8|3325.8|2
1656557870000|2022-06-30 02:57:50|3331.5|3325.5|3330|3324|3331.5|3325.5|3329.8|3323.8|6
1656557880000|2022-06-30 02:58:00|3330.3|3324.3|3330.3|3324.3|3330.3|3324.3|3330.3|3324.3|1
1656557890000|2022-06-30 02:58:10|3330.5|3324.5|3330.5|3324.5|3330.5|3324.5|3330.5|3324.5|1
1656557900000|2022-06-30 02:58:20|3330.8|3324.8|3330.8|3324.8|3330.8|3324.8|3330.8|3324.8|1
1656557910000|2022-06-30 02:58:30|3331|3325|3331|3325|3331|3325|3331|3325|1
1656557920000|2022-06-30 02:58:40|3330.8|3324.8|3330.8|3324.8|3330.8|3324.8|3330.8|3324.8|1
1656557930000|2022-06-30 02:58:50|3331|3325|3331|3325|3331|3325|3331|3325|1
1656557940000|2022-06-30 02:59:00|3330.8|3324.8|3330.5|3324.5|3330.8|3324.8|3330|3324|6
1656557950000|2022-06-30 02:59:10|3330|3324|3330.8|3324.8|3330.8|3324.8|3330|3324|8
1656557960000|2022-06-30 02:59:20|3330|3324|3330|3324|3330.5|3324.5|3330|3324|3
1656557980000|2022-06-30 02:59:40|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656557990000|2022-06-30 02:59:50|3330|3324|3329.5|3323.5|3330|3324|3329.5|3323.5|3
1656558000000|2022-06-30 03:00:00|3329.8|3323.8|3329.5|3323.5|3330|3324|3329.5|3323.5|4
1656558010000|2022-06-30 03:00:10|3329.3|3323.3|3329.3|3323.3|3329.3|3323.3|3329.3|3323.3|1
1656558080000|2022-06-30 03:01:20|3329|3323|3329|3323|3329|3323|3329|3323|1
1656558090000|2022-06-30 03:01:30|3329.3|3323.3|3329.3|3323.3|3329.3|3323.3|3329.3|3323.3|1
1656558110000|2022-06-30 03:01:50|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|3329.8|3323.8|1
1656558130000|2022-06-30 03:02:10|3330.8|3324.8|3330.5|3324.5|3331.5|3325.5|3330.5|3324.5|6
1656558150000|2022-06-30 03:02:30|3330.8|3324.8|3330.5|3324.5|3331.5|3325.5|3330.5|3324.5|6
1656558170000|2022-06-30 03:02:50|3330.8|3324.8|3331.3|3325.3|3331.3|3325.3|3330.8|3324.8|3
1656558180000|2022-06-30 03:03:00|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|1
1656558190000|2022-06-30 03:03:10|3331.3|3325.3|3330.5|3324.5|3331.3|3325.3|3330.5|3324.5|4
1656558200000|2022-06-30 03:03:20|3330|3324|3329.8|3323.8|3330.3|3324.3|3329.8|3323.8|6
1656558210000|2022-06-30 03:03:30|3329.5|3323.5|3328.3|3322.3|3329.5|3323.5|3328.3|3322.3|4
1656558220000|2022-06-30 03:03:40|3328.5|3322.5|3328.5|3322.5|3328.5|3322.5|3328.5|3322.5|1
1656558230000|2022-06-30 03:03:50|3328.3|3322.3|3328.3|3322.3|3328.3|3322.3|3328.3|3322.3|1
1656558240000|2022-06-30 03:04:00|3328.5|3322.5|3326|3320|3328.5|3322.5|3326|3320|8
1656558250000|2022-06-30 03:04:10|3326.8|3320.8|3326.8|3320.8|3327.3|3321.3|3326.5|3320.5|10
1656558260000|2022-06-30 03:04:20|3327|3321|3326.3|3320.3|3327|3321|3325.3|3319.3|13
1656558270000|2022-06-30 03:04:30|3326|3320|3326.8|3320.8|3326.8|3320.8|3326|3320|14
1656558280000|2022-06-30 03:04:40|3326.5|3320.5|3325.8|3319.8|3326.5|3320.5|3325.8|3319.8|3
1656558290000|2022-06-30 03:04:50|3325.3|3319.3|3325.5|3319.5|3325.5|3319.5|3325.3|3319.3|2
1656558300000|2022-06-30 03:05:00|3325.8|3319.8|3325.8|3319.8|3327|3321|3324.5|3318.5|11
1656558310000|2022-06-30 03:05:10|3325.3|3319.3|3324.8|3318.8|3325.5|3319.5|3324.8|3318.8|8
1656558320000|2022-06-30 03:05:20|3324.5|3318.5|3325|3319|3325.8|3319.8|3324.3|3318.3|8
1656558330000|2022-06-30 03:05:30|3324.8|3318.8|3324.8|3318.8|3324.8|3318.8|3324.5|3318.5|7
1656558340000|2022-06-30 03:05:40|3324.5|3318.5|3324.8|3318.8|3324.8|3318.8|3323.8|3317.8|8
1656558350000|2022-06-30 03:05:50|3324.5|3318.5|3324|3318|3324.5|3318.5|3324|3318|6
1656558360000|2022-06-30 03:06:00|3324.5|3318.5|3324.3|3318.3|3324.8|3318.8|3324.3|3318.3|3
1656558370000|2022-06-30 03:06:10|3324.5|3318.5|3324.8|3318.8|3325|3319|3324.5|3318.5|9
1656558380000|2022-06-30 03:06:20|3324.5|3318.5|3324.3|3318.3|3324.5|3318.5|3323.8|3317.8|4
1656558390000|2022-06-30 03:06:30|3323.8|3317.8|3323.8|3317.8|3323.8|3317.8|3323.8|3317.8|1
1656558400000|2022-06-30 03:06:40|3323.5|3317.5|3323.5|3317.5|3323.5|3317.5|3323.5|3317.5|1
1656558410000|2022-06-30 03:06:50|3323.3|3317.3|3323.8|3317.8|3323.8|3317.8|3323.3|3317.3|5
1656558450000|2022-06-30 03:07:30|3323.5|3317.5|3325.3|3319.3|3325.3|3319.3|3323.5|3317.5|6
1656558460000|2022-06-30 03:07:40|3325|3319|3324.8|3318.8|3325.3|3319.3|3324.5|3318.5|7
1656558470000|2022-06-30 03:07:50|3324.3|3318.3|3324.5|3318.5|3324.5|3318.5|3324.3|3318.3|2
1656558480000|2022-06-30 03:08:00|3324.3|3318.3|3323.8|3317.8|3324.3|3318.3|3323.8|3317.8|6
1656558490000|2022-06-30 03:08:10|3324.3|3318.3|3324.3|3318.3|3324.8|3318.8|3324.3|3318.3|5
1656558500000|2022-06-30 03:08:20|3324|3318|3323.8|3317.8|3324|3318|3323.8|3317.8|4
1656558540000|2022-06-30 03:09:00|3324|3318|3324.3|3318.3|3324.3|3318.3|3324|3318|2
1656558550000|2022-06-30 03:09:10|3324.5|3318.5|3324.5|3318.5|3324.5|3318.5|3324|3318|5
1656558560000|2022-06-30 03:09:20|3324.8|3318.8|3324.1|3318.1|3324.8|3318.8|3322|3316|7
1656558570000|2022-06-30 03:09:30|3324|3318|3325.8|3319.8|3325.8|3319.8|3324|3318|12
1656558580000|2022-06-30 03:09:40|3325.5|3319.5|3324.8|3318.8|3325.5|3319.5|3324.4|3318.4|10
1656558590000|2022-06-30 03:09:50|3325|3319|3325.3|3319.3|3325.3|3319.3|3325|3319|2
1656558600000|2022-06-30 03:10:00|3325|3319|3323.3|3317.3|3325|3319|3323.3|3317.3|5
1656558610000|2022-06-30 03:10:10|3324.3|3318.3|3324.8|3318.8|3324.8|3318.8|3324.3|3318.3|3
1656558620000|2022-06-30 03:10:20|3325|3319|3324.8|3318.8|3325|3319|3324.8|3318.8|2
1656558630000|2022-06-30 03:10:30|3325|3319|3325.5|3319.5|3325.5|3319.5|3325|3319|3
1656558640000|2022-06-30 03:10:40|3325.3|3319.3|3323.8|3317.8|3325.3|3319.3|3323.8|3317.8|3
1656558650000|2022-06-30 03:10:50|3324|3318|3324|3318|3324|3318|3324|3318|1
1656558660000|2022-06-30 03:11:00|3324.5|3318.5|3322|3316|3324.5|3318.5|3321.8|3315.8|5
1656558670000|2022-06-30 03:11:10|3321.8|3315.8|3322|3316|3322|3316|3321.8|3315.8|2
1656558680000|2022-06-30 03:11:20|3322.3|3316.3|3321.8|3315.8|3322.3|3316.3|3321.8|3315.8|3
1656558690000|2022-06-30 03:11:30|3321.5|3315.5|3321.8|3315.8|3321.8|3315.8|3321.5|3315.5|6
1656558700000|2022-06-30 03:11:40|3321.5|3315.5|3321.3|3315.3|3321.5|3315.5|3321.3|3315.3|2
1656558710000|2022-06-30 03:11:50|3320.4|3314.4|3320|3314|3320.4|3314.4|3320|3314|2
1656558720000|2022-06-30 03:12:00|3319.5|3313.5|3318.8|3312.8|3319.5|3313.5|3318.8|3312.8|3
1656558750000|2022-06-30 03:12:30|3318.5|3312.5|3318.3|3312.3|3318.5|3312.5|3318.3|3312.3|2
1656558760000|2022-06-30 03:12:40|3318.5|3312.5|3318.5|3312.5|3318.5|3312.5|3318.5|3312.5|1
1656558770000|2022-06-30 03:12:50|3318.3|3312.3|3318.3|3312.3|3318.3|3312.3|3318.3|3312.3|1
1656558830000|2022-06-30 03:13:50|3317|3311|3316.8|3310.8|3317|3311|3316.8|3310.8|2
1656558840000|2022-06-30 03:14:00|3316.9|3310.9|3317.5|3311.5|3318.3|3312.3|3316.8|3310.8|9
1656558850000|2022-06-30 03:14:10|3317.3|3311.3|3317|3311|3317.8|3311.8|3316.8|3310.8|8
1656558860000|2022-06-30 03:14:20|3317.8|3311.8|3318.5|3312.5|3318.5|3312.5|3317.8|3311.8|2
1656558870000|2022-06-30 03:14:30|3318.3|3312.3|3318|3312|3318.5|3312.5|3318|3312|4
1656558880000|2022-06-30 03:14:40|3317.8|3311.8|3318.8|3312.8|3319.3|3313.3|3317.5|3311.5|8
1656558890000|2022-06-30 03:14:50|3318.5|3312.5|3317|3311|3318.5|3312.5|3317|3311|3
1656558900000|2022-06-30 03:15:00|3316.8|3310.8|3315|3309|3317|3311|3315|3309|7
1656558910000|2022-06-30 03:15:10|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|1
1656558920000|2022-06-30 03:15:20|3315.3|3309.3|3314.8|3308.8|3315.3|3309.3|3314.8|3308.8|2
1656558950000|2022-06-30 03:15:50|3314.3|3308.3|3315.3|3309.3|3315.8|3309.8|3314.3|3308.3|6
1656558960000|2022-06-30 03:16:00|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|3315.3|3309.3|3
1656558970000|2022-06-30 03:16:10|3316.4|3310.4|3316.5|3310.5|3316.5|3310.5|3315|3309|5
1656558980000|2022-06-30 03:16:20|3315.8|3309.8|3317.8|3311.8|3317.8|3311.8|3315.8|3309.8|7
1656558990000|2022-06-30 03:16:30|3318|3312|3318|3312|3318.3|3312.3|3318|3312|3
1656559000000|2022-06-30 03:16:40|3317.8|3311.8|3317.5|3311.5|3317.8|3311.8|3317.5|3311.5|2
1656559010000|2022-06-30 03:16:50|3316.8|3310.8|3317.3|3311.3|3317.3|3311.3|3316.8|3310.8|2
1656559020000|2022-06-30 03:17:00|3317|3311|3315.3|3309.3|3317|3311|3315.3|3309.3|6
1656559030000|2022-06-30 03:17:10|3315|3309|3315.3|3309.3|3315.3|3309.3|3315|3309|2
1656559060000|2022-06-30 03:17:40|3316.3|3310.3|3315.3|3309.3|3316.3|3310.3|3315.3|3309.3|3
1656559080000|2022-06-30 03:18:00|3315|3309|3314|3308|3315|3309|3313.8|3307.8|7
1656559090000|2022-06-30 03:18:10|3313.8|3307.8|3312.3|3306.3|3313.8|3307.8|3312.3|3306.3|4
1656559100000|2022-06-30 03:18:20|3312|3306|3312|3306|3312|3306|3312|3306|1
1656559110000|2022-06-30 03:18:30|3311.8|3305.8|3311.5|3305.5|3311.8|3305.8|3311.3|3305.3|4
1656559140000|2022-06-30 03:19:00|3311.8|3305.8|3311|3305|3311.8|3305.8|3311|3305|2
1656559150000|2022-06-30 03:19:10|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1656559160000|2022-06-30 03:19:20|3311|3305|3311.3|3305.3|3311.3|3305.3|3311|3305|2
1656559180000|2022-06-30 03:19:40|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656559190000|2022-06-30 03:19:50|3312|3306|3311.3|3305.3|3312.8|3306.8|3310.9|3304.9|6
1656559200000|2022-06-30 03:20:00|3311|3305|3311|3305|3311.3|3305.3|3311|3305|3
1656559210000|2022-06-30 03:20:10|3311.3|3305.3|3312.8|3306.8|3312.8|3306.8|3311|3305|9
1656559220000|2022-06-30 03:20:20|3313.3|3307.3|3313.8|3307.8|3314.3|3308.3|3313.3|3307.3|6
1656559230000|2022-06-30 03:20:30|3313.5|3307.5|3313.3|3307.3|3313.8|3307.8|3313.3|3307.3|3
1656559250000|2022-06-30 03:20:50|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|1
1656559270000|2022-06-30 03:21:10|3313.5|3307.5|3313.8|3307.8|3313.8|3307.8|3312.8|3306.8|4
1656559280000|2022-06-30 03:21:20|3313.5|3307.5|3313.8|3307.8|3314|3308|3313.5|3307.5|4
1656559290000|2022-06-30 03:21:30|3314|3308|3314|3308|3314|3308|3314|3308|1
1656559320000|2022-06-30 03:22:00|3314.3|3308.3|3315.5|3309.5|3315.5|3309.5|3314.3|3308.3|5
1656559330000|2022-06-30 03:22:10|3315.8|3309.8|3315.3|3309.3|3315.8|3309.8|3315.3|3309.3|3
1656559340000|2022-06-30 03:22:20|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|3315.3|3309.3|3
1656559350000|2022-06-30 03:22:30|3315.3|3309.3|3315.8|3309.8|3315.8|3309.8|3315.3|3309.3|3
1656559380000|2022-06-30 03:23:00|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|3315.3|3309.3|3
1656559390000|2022-06-30 03:23:10|3315.8|3309.8|3315|3309|3316.3|3310.3|3315|3309|7
1656559430000|2022-06-30 03:23:50|3314.8|3308.8|3313.8|3307.8|3314.8|3308.8|3313.3|3307.3|4
1656559440000|2022-06-30 03:24:00|3313.5|3307.5|3313.5|3307.5|3313.5|3307.5|3313.5|3307.5|1
1656559450000|2022-06-30 03:24:10|3313.8|3307.8|3314|3308|3314|3308|3313.8|3307.8|2
1656559460000|2022-06-30 03:24:20|3313.8|3307.8|3314|3308|3314|3308|3313.8|3307.8|2
1656559490000|2022-06-30 03:24:50|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|1
1656559500000|2022-06-30 03:25:00|3313.5|3307.5|3313.5|3307.5|3313.5|3307.5|3313.5|3307.5|1
1656559510000|2022-06-30 03:25:10|3313.8|3307.8|3313.5|3307.5|3313.8|3307.8|3313.5|3307.5|2
1656559540000|2022-06-30 03:25:40|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|1
1656559570000|2022-06-30 03:26:10|3315.3|3309.3|3315.5|3309.5|3315.8|3309.8|3315.3|3309.3|7
1656559580000|2022-06-30 03:26:20|3315.8|3309.8|3315|3309|3316.8|3310.8|3315|3309|5
1656559610000|2022-06-30 03:26:50|3315.3|3309.3|3317.3|3311.3|3317.3|3311.3|3315.3|3309.3|2
1656559620000|2022-06-30 03:27:00|3317|3311|3318|3312|3318.3|3312.3|3316.5|3310.5|8
1656559630000|2022-06-30 03:27:10|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|1
1656559640000|2022-06-30 03:27:20|3317.5|3311.5|3317.3|3311.3|3317.5|3311.5|3317.3|3311.3|4
1656559650000|2022-06-30 03:27:30|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|1
1656559680000|2022-06-30 03:28:00|3317.3|3311.3|3317.5|3311.5|3317.5|3311.5|3317.3|3311.3|2
1656559730000|2022-06-30 03:28:50|3318.5|3312.5|3317|3311|3318.5|3312.5|3316.5|3310.5|3
1656559740000|2022-06-30 03:29:00|3317.3|3311.3|3317.8|3311.8|3317.8|3311.8|3317.3|3311.3|2
1656559750000|2022-06-30 03:29:10|3317.3|3311.3|3317.8|3311.8|3317.8|3311.8|3317.3|3311.3|9
1656559760000|2022-06-30 03:29:20|3318|3312|3317.8|3311.8|3318|3312|3317.5|3311.5|4
1656559780000|2022-06-30 03:29:40|3318|3312|3318.3|3312.3|3318.3|3312.3|3318|3312|2
1656559790000|2022-06-30 03:29:50|3318|3312|3318.5|3312.5|3318.8|3312.8|3318|3312|8
1656559800000|2022-06-30 03:30:00|3318.3|3312.3|3318|3312|3318.3|3312.3|3317.8|3311.8|4
1656559840000|2022-06-30 03:30:40|3318.3|3312.3|3318.3|3312.3|3318.8|3312.8|3318.3|3312.3|7
1656559850000|2022-06-30 03:30:50|3318|3312|3318|3312|3318|3312|3318|3312|1
1656559860000|2022-06-30 03:31:00|3318.3|3312.3|3318.8|3312.8|3318.8|3312.8|3318.3|3312.3|4
1656559870000|2022-06-30 03:31:10|3318.5|3312.5|3318.8|3312.8|3318.8|3312.8|3318.5|3312.5|2
1656559890000|2022-06-30 03:31:30|3318.5|3312.5|3318.5|3312.5|3318.8|3312.8|3318.5|3312.5|3
1656559910000|2022-06-30 03:31:50|3319.3|3313.3|3319|3313|3319.3|3313.3|3318.3|3312.3|4
1656559930000|2022-06-30 03:32:10|3319.3|3313.3|3320|3314|3320.3|3314.3|3319.3|3313.3|7
1656559940000|2022-06-30 03:32:20|3319.8|3313.8|3319.8|3313.8|3319.8|3313.8|3319.8|3313.8|1
1656559970000|2022-06-30 03:32:50|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|1
1656559980000|2022-06-30 03:33:00|3319.8|3313.8|3319.5|3313.5|3319.8|3313.8|3319.5|3313.5|2
1656559990000|2022-06-30 03:33:10|3320.3|3314.3|3319.3|3313.3|3320.3|3314.3|3319.3|3313.3|3
1656560000000|2022-06-30 03:33:20|3319.5|3313.5|3319.5|3313.5|3319.5|3313.5|3319.5|3313.5|1
1656560010000|2022-06-30 03:33:30|3319.3|3313.3|3318.8|3312.8|3319.3|3313.3|3318.8|3312.8|3
1656560020000|2022-06-30 03:33:40|3318.3|3312.3|3317.5|3311.5|3318.3|3312.3|3317.5|3311.5|3
1656560050000|2022-06-30 03:34:10|3317.3|3311.3|3316.5|3310.5|3317.3|3311.3|3316.5|3310.5|3
1656560060000|2022-06-30 03:34:20|3317.3|3311.3|3317.8|3311.8|3318.5|3312.5|3317.3|3311.3|5
1656560070000|2022-06-30 03:34:30|3317.5|3311.5|3317.3|3311.3|3317.5|3311.5|3317.3|3311.3|2
1656560080000|2022-06-30 03:34:40|3317|3311|3317.3|3311.3|3317.3|3311.3|3317|3311|2
1656560110000|2022-06-30 03:35:10|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|1
1656560120000|2022-06-30 03:35:20|3317.8|3311.8|3317.5|3311.5|3317.8|3311.8|3317.5|3311.5|2
1656560130000|2022-06-30 03:35:30|3317.3|3311.3|3317.3|3311.3|3317.5|3311.5|3317|3311|5
1656560160000|2022-06-30 03:36:00|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|3317|3311|4
1656560200000|2022-06-30 03:36:40|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|1
1656560240000|2022-06-30 03:37:20|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|1
1656560260000|2022-06-30 03:37:40|3317.8|3311.8|3317.5|3311.5|3317.8|3311.8|3317.5|3311.5|2
1656560280000|2022-06-30 03:38:00|3317.8|3311.8|3317.8|3311.8|3317.8|3311.8|3317.8|3311.8|1
1656560330000|2022-06-30 03:38:50|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|3317.5|3311.5|1
1656560380000|2022-06-30 03:39:40|3317.8|3311.8|3317.5|3311.5|3317.8|3311.8|3317.5|3311.5|2
1656560390000|2022-06-30 03:39:50|3317.8|3311.8|3317.5|3311.5|3317.8|3311.8|3317.5|3311.5|2
1656560400000|2022-06-30 03:40:00|3317.3|3311.3|3317.5|3311.5|3317.5|3311.5|3317.3|3311.3|2
1656560410000|2022-06-30 03:40:10|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|1
1656560450000|2022-06-30 03:40:50|3316.8|3310.8|3317|3311|3317|3311|3316.8|3310.8|2
1656560460000|2022-06-30 03:41:00|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|1
1656560490000|2022-06-30 03:41:30|3317|3311|3316.5|3310.5|3317|3311|3316.5|3310.5|3
1656560510000|2022-06-30 03:41:50|3316.8|3310.8|3316.8|3310.8|3316.8|3310.8|3316.8|3310.8|1
1656560520000|2022-06-30 03:42:00|3316.5|3310.5|3316.5|3310.5|3316.8|3310.8|3316.5|3310.5|5
1656560530000|2022-06-30 03:42:10|3316.8|3310.8|3316.5|3310.5|3316.8|3310.8|3316.5|3310.5|6
1656560550000|2022-06-30 03:42:30|3316.3|3310.3|3316.3|3310.3|3316.3|3310.3|3316.3|3310.3|1
1656560560000|2022-06-30 03:42:40|3317.3|3311.3|3316.3|3310.3|3317.3|3311.3|3316|3310|3
1656560570000|2022-06-30 03:42:50|3316|3310|3316|3310|3316|3310|3316|3310|1
1656560630000|2022-06-30 03:43:50|3316.3|3310.3|3316.3|3310.3|3316.3|3310.3|3316.3|3310.3|1
1656560700000|2022-06-30 03:45:00|3316|3310|3316|3310|3316|3310|3316|3310|1
1656560770000|2022-06-30 03:46:10|3316.3|3310.3|3316|3310|3316.3|3310.3|3316|3310|2
1656560860000|2022-06-30 03:47:40|3315.8|3309.8|3315.3|3309.3|3315.8|3309.8|3315.3|3309.3|3
1656560870000|2022-06-30 03:47:50|3315|3309|3314.5|3308.5|3315|3309|3314.5|3308.5|2
1656560880000|2022-06-30 03:48:00|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|1
1656560940000|2022-06-30 03:49:00|3314.5|3308.5|3314.3|3308.3|3314.5|3308.5|3314.3|3308.3|2
1656561160000|2022-06-30 03:52:40|3313.3|3307.3|3313.3|3307.3|3313.3|3307.3|3313.3|3307.3|1
1656561170000|2022-06-30 03:52:50|3314.3|3308.3|3313.5|3307.5|3314.3|3308.3|3313.5|3307.5|2
1656561230000|2022-06-30 03:53:50|3313.3|3307.3|3313.3|3307.3|3313.3|3307.3|3313.3|3307.3|1
1656561300000|2022-06-30 03:55:00|3314.3|3308.3|3314|3308|3314.3|3308.3|3314|3308|2
1656561310000|2022-06-30 03:55:10|3313.8|3307.8|3313.5|3307.5|3313.8|3307.8|3313.5|3307.5|2
1656561320000|2022-06-30 03:55:20|3313.3|3307.3|3311.8|3305.8|3313.3|3307.3|3311.5|3305.5|5
1656561330000|2022-06-30 03:55:30|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656561340000|2022-06-30 03:55:40|3311.3|3305.3|3311.3|3305.3|3311.5|3305.5|3311.3|3305.3|3
1656561350000|2022-06-30 03:55:50|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656561360000|2022-06-30 03:56:00|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|2
1656561370000|2022-06-30 03:56:10|3311.3|3305.3|3312|3306|3312.3|3306.3|3311.3|3305.3|5
1656561380000|2022-06-30 03:56:20|3311.8|3305.8|3311.8|3305.8|3311.8|3305.8|3311.8|3305.8|1
1656561400000|2022-06-30 03:56:40|3311.5|3305.5|3311.3|3305.3|3311.5|3305.5|3311.3|3305.3|2
1656561420000|2022-06-30 03:57:00|3311|3305|3310.8|3304.8|3311|3305|3310.8|3304.8|4
1656561430000|2022-06-30 03:57:10|3311|3305|3311|3305|3311|3305|3310.8|3304.8|7
1656561440000|2022-06-30 03:57:20|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|1
1656561470000|2022-06-30 03:57:50|3311|3305|3311|3305|3311|3305|3311|3305|1
1656561480000|2022-06-30 03:58:00|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|3311|3305|3
1656561490000|2022-06-30 03:58:10|3311|3305|3311|3305|3311.3|3305.3|3311|3305|3
1656561520000|2022-06-30 03:58:40|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|1
1656561530000|2022-06-30 03:58:50|3311|3305|3311|3305|3311|3305|3311|3305|1
1656561560000|2022-06-30 03:59:20|3310.8|3304.8|3310.8|3304.8|3311|3305|3310.8|3304.8|3
1656561600000|2022-06-30 04:00:00|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1656561640000|2022-06-30 04:00:40|3310.8|3304.8|3311|3305|3311|3305|3310.8|3304.8|2
1656561670000|2022-06-30 04:01:10|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|1
1656561680000|2022-06-30 04:01:20|3311|3305|3311|3305|3311|3305|3311|3305|1
1656561720000|2022-06-30 04:02:00|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|1
1656561730000|2022-06-30 04:02:10|3310.5|3304.5|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|3
1656561740000|2022-06-30 04:02:20|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656561750000|2022-06-30 04:02:30|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656561770000|2022-06-30 04:02:50|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|1
1656561790000|2022-06-30 04:03:10|3310.5|3304.5|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|3
1656561800000|2022-06-30 04:03:20|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656561830000|2022-06-30 04:03:50|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656561840000|2022-06-30 04:04:00|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|1
1656561850000|2022-06-30 04:04:10|3310.5|3304.5|3310.8|3304.8|3310.8|3304.8|3310.5|3304.5|2
1656561860000|2022-06-30 04:04:20|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1656561870000|2022-06-30 04:04:30|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656561880000|2022-06-30 04:04:40|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|4
1656561960000|2022-06-30 04:06:00|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656562030000|2022-06-30 04:07:10|3310.3|3304.3|3310.3|3304.3|3310.3|3304.3|3310.3|3304.3|1
1656562050000|2022-06-30 04:07:30|3310.5|3304.5|3311.5|3305.5|3311.5|3305.5|3310.5|3304.5|2
1656562070000|2022-06-30 04:07:50|3311.3|3305.3|3311.3|3305.3|3311.5|3305.5|3311.3|3305.3|3
1656562080000|2022-06-30 04:08:00|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656562090000|2022-06-30 04:08:10|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|1
1656562100000|2022-06-30 04:08:20|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656562110000|2022-06-30 04:08:30|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|1
1656562130000|2022-06-30 04:08:50|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656562170000|2022-06-30 04:09:30|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|2
1656562200000|2022-06-30 04:10:00|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|2
1656562280000|2022-06-30 04:11:20|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|4
1656562320000|2022-06-30 04:12:00|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|2
1656562370000|2022-06-30 04:12:50|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|2
1656562400000|2022-06-30 04:13:20|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|2
1656562500000|2022-06-30 04:15:00|3311.3|3305.3|3310.8|3304.8|3311.3|3305.3|3310.8|3304.8|3
1656562510000|2022-06-30 04:15:10|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1656562530000|2022-06-30 04:15:30|3310.3|3304.3|3311.3|3305.3|3311.5|3305.5|3310.3|3304.3|3
1656562610000|2022-06-30 04:16:50|3311|3305|3310.8|3304.8|3311|3305|3310.8|3304.8|2
1656562670000|2022-06-30 04:17:50|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1656562780000|2022-06-30 04:19:40|3311.3|3305.3|3311.5|3305.5|3311.5|3305.5|3311.3|3305.3|2
1656562800000|2022-06-30 04:20:00|3311.3|3305.3|3310.3|3304.3|3311.3|3305.3|3310.3|3304.3|5
1656562810000|2022-06-30 04:20:10|3310|3304|3310|3304|3310|3304|3310|3304|1
1656563020000|2022-06-30 04:23:40|3310.3|3304.3|3310.3|3304.3|3310.3|3304.3|3310.3|3304.3|1
1656563100000|2022-06-30 04:25:00|3310|3304|3310|3304|3310|3304|3310|3304|1
1656563170000|2022-06-30 04:26:10|3309.8|3303.8|3309.8|3303.8|3309.8|3303.8|3309.8|3303.8|1
1656563350000|2022-06-30 04:29:10|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|1
1656563420000|2022-06-30 04:30:20|3309.3|3303.3|3309.3|3303.3|3309.3|3303.3|3309.3|3303.3|1
1656563430000|2022-06-30 04:30:30|3308.5|3302.5|3308.5|3302.5|3308.5|3302.5|3308.5|3302.5|1
1656563500000|2022-06-30 04:31:40|3308|3302|3308.3|3302.3|3308.3|3302.3|3308|3302|2
1656563510000|2022-06-30 04:31:50|3308|3302|3308|3302|3308|3302|3308|3302|1
1656563590000|2022-06-30 04:33:10|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|1
1656563650000|2022-06-30 04:34:10|3308|3302|3307.8|3301.8|3308|3302|3307.8|3301.8|2
1656563660000|2022-06-30 04:34:20|3308.3|3302.3|3308.3|3302.3|3308.3|3302.3|3308.3|3302.3|1
1656563680000|2022-06-30 04:34:40|3308.8|3302.8|3308.8|3302.8|3309|3303|3308.8|3302.8|3
1656563730000|2022-06-30 04:35:30|3308.5|3302.5|3308.3|3302.3|3308.5|3302.5|3308.3|3302.3|2
1656563750000|2022-06-30 04:35:50|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|1
1656563960000|2022-06-30 04:39:20|3307.5|3301.5|3305.8|3299.8|3307.5|3301.5|3305.8|3299.8|2
1656563970000|2022-06-30 04:39:30|3305.5|3299.5|3306|3300|3306|3300|3305.5|3299.5|2
1656563990000|2022-06-30 04:39:50|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|1
1656564000000|2022-06-30 04:40:00|3305.5|3299.5|3306|3300|3306.3|3300.3|3305|3299|15
1656564010000|2022-06-30 04:40:10|3306.3|3300.3|3306|3300|3306.3|3300.3|3306|3300|12
1656564050000|2022-06-30 04:40:50|3305.5|3299.5|3305.5|3299.5|3306|3300|3305.5|3299.5|3
1656564110000|2022-06-30 04:41:50|3306|3300|3306|3300|3306|3300|3306|3300|1
1656564130000|2022-06-30 04:42:10|3305.5|3299.5|3306|3300|3306|3300|3305.5|3299.5|2
1656564270000|2022-06-30 04:44:30|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|1
1656564300000|2022-06-30 04:45:00|3306|3300|3306|3300|3306|3300|3306|3300|1
1656564310000|2022-06-30 04:45:10|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|3305.5|3299.5|3
1656564320000|2022-06-30 04:45:20|3305.5|3299.5|3305.8|3299.8|3305.8|3299.8|3305.5|3299.5|4
1656564450000|2022-06-30 04:47:30|3306|3300|3307|3301|3307|3301|3306|3300|2
1656564460000|2022-06-30 04:47:40|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|1
1656564470000|2022-06-30 04:47:50|3308|3302|3307.8|3301.8|3308|3302|3307.8|3301.8|2
1656564480000|2022-06-30 04:48:00|3308|3302|3308|3302|3308|3302|3308|3302|1
1656564500000|2022-06-30 04:48:20|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|1
1656564520000|2022-06-30 04:48:40|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|1
1656564580000|2022-06-30 04:49:40|3308|3302|3308|3302|3308|3302|3308|3302|1
1656564600000|2022-06-30 04:50:00|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|3307.8|3301.8|1
1656564630000|2022-06-30 04:50:30|3308|3302|3308|3302|3308|3302|3308|3302|1
1656564640000|2022-06-30 04:50:40|3308.5|3302.5|3308.3|3302.3|3308.5|3302.5|3308.3|3302.3|2
1656564650000|2022-06-30 04:50:50|3308.5|3302.5|3309.3|3303.3|3309.3|3303.3|3308.5|3302.5|2
1656564830000|2022-06-30 04:53:50|3309.8|3303.8|3310.8|3304.8|3310.8|3304.8|3309.8|3303.8|2
1656564850000|2022-06-30 04:54:10|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1656564860000|2022-06-30 04:54:20|3310.3|3304.3|3310.3|3304.3|3310.3|3304.3|3310.3|3304.3|1
1656564890000|2022-06-30 04:54:50|3310|3304|3309.3|3303.3|3310|3304|3309.3|3303.3|3
1656564980000|2022-06-30 04:56:20|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|1
1656565030000|2022-06-30 04:57:10|3309.3|3303.3|3309.3|3303.3|3309.3|3303.3|3309.3|3303.3|1
1656565150000|2022-06-30 04:59:10|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|1
1656565200000|2022-06-30 05:00:00|3309.3|3303.3|3308.8|3302.8|3309.3|3303.3|3308.8|3302.8|2
1656565370000|2022-06-30 05:02:50|3308|3302|3307.8|3301.8|3308|3302|3307.8|3301.8|2
1656565460000|2022-06-30 05:04:20|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|1
1656565500000|2022-06-30 05:05:00|3307.3|3301.3|3307.8|3301.8|3307.8|3301.8|3306.8|3300.8|4
1656565520000|2022-06-30 05:05:20|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|1
1656565530000|2022-06-30 05:05:30|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|1
1656565550000|2022-06-30 05:05:50|3307|3301|3306|3300|3307|3301|3305.8|3299.8|6
1656565560000|2022-06-30 05:06:00|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|1
1656565570000|2022-06-30 05:06:10|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|1
1656565590000|2022-06-30 05:06:30|3305.8|3299.8|3306.5|3300.5|3306.5|3300.5|3305.8|3299.8|2
1656565620000|2022-06-30 05:07:00|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|1
1656565650000|2022-06-30 05:07:30|3306|3300|3306.3|3300.3|3306.3|3300.3|3306|3300|2
1656565710000|2022-06-30 05:08:30|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|1
1656565810000|2022-06-30 05:10:10|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|1
1656565820000|2022-06-30 05:10:20|3306|3300|3306.3|3300.3|3306.3|3300.3|3306|3300|2
1656565870000|2022-06-30 05:11:10|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|3306.3|3300.3|3
1656565880000|2022-06-30 05:11:20|3306.3|3300.3|3308|3302|3308|3302|3306.3|3300.3|6
1656565890000|2022-06-30 05:11:30|3308.3|3302.3|3307.3|3301.3|3308.3|3302.3|3307.3|3301.3|3
1656565900000|2022-06-30 05:11:40|3307|3301|3306.8|3300.8|3307|3301|3306.8|3300.8|2
1656565910000|2022-06-30 05:11:50|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|1
1656565920000|2022-06-30 05:12:00|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|1
1656565960000|2022-06-30 05:12:40|3306|3300|3306|3300|3306|3300|3306|3300|1
1656565970000|2022-06-30 05:12:50|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|1
1656566000000|2022-06-30 05:13:20|3306|3300|3307.5|3301.5|3308|3302|3306|3300|5
1656566040000|2022-06-30 05:14:00|3307.3|3301.3|3307|3301|3307.3|3301.3|3307|3301|2
1656566060000|2022-06-30 05:14:20|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|1
1656566090000|2022-06-30 05:14:50|3307.5|3301.5|3307.3|3301.3|3307.5|3301.5|3307.3|3301.3|2
1656566120000|2022-06-30 05:15:20|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|1
1656566160000|2022-06-30 05:16:00|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|3307|3301|5
1656566190000|2022-06-30 05:16:30|3307.5|3301.5|3308.3|3302.3|3308.5|3302.5|3307.5|3301.5|3
1656566200000|2022-06-30 05:16:40|3308.5|3302.5|3308.5|3302.5|3308.5|3302.5|3308.5|3302.5|1
1656566230000|2022-06-30 05:17:10|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|1
1656566240000|2022-06-30 05:17:20|3307.8|3301.8|3308.3|3302.3|3308.3|3302.3|3307.8|3301.8|2
1656566290000|2022-06-30 05:18:10|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|3307.3|3301.3|1
1656566300000|2022-06-30 05:18:20|3307.5|3301.5|3308.8|3302.8|3309|3303|3307.5|3301.5|4
1656566320000|2022-06-30 05:18:40|3308.5|3302.5|3308.3|3302.3|3308.5|3302.5|3308.3|3302.3|2
1656566350000|2022-06-30 05:19:10|3308.8|3302.8|3308.8|3302.8|3308.8|3302.8|3308.8|3302.8|1
1656566400000|2022-06-30 05:20:00|3308.5|3302.5|3307|3301|3308.5|3302.5|3306.8|3300.8|5
1656566450000|2022-06-30 05:20:50|3306.8|3300.8|3306.5|3300.5|3306.8|3300.8|3306.5|3300.5|4
1656566470000|2022-06-30 05:21:10|3306.3|3300.3|3305.3|3299.3|3306.3|3300.3|3305.3|3299.3|4
1656566480000|2022-06-30 05:21:20|3305|3299|3304.8|3298.8|3305.3|3299.3|3304.8|3298.8|4
1656566500000|2022-06-30 05:21:40|3305.3|3299.3|3306.3|3300.3|3306.3|3300.3|3305.3|3299.3|2
1656566520000|2022-06-30 05:22:00|3306|3300|3306|3300|3306|3300|3306|3300|1
1656566530000|2022-06-30 05:22:10|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|1
1656566540000|2022-06-30 05:22:20|3306|3300|3306|3300|3306|3300|3306|3300|1
1656566560000|2022-06-30 05:22:40|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|3306.3|3300.3|1
1656566620000|2022-06-30 05:23:40|3306|3300|3306|3300|3306|3300|3306|3300|1
1656566670000|2022-06-30 05:24:30|3305.8|3299.8|3305.5|3299.5|3305.8|3299.8|3305.5|3299.5|2
1656566680000|2022-06-30 05:24:40|3305.8|3299.8|3305.5|3299.5|3305.8|3299.8|3305.5|3299.5|2
1656566690000|2022-06-30 05:24:50|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|3305.8|3299.8|1
1656566710000|2022-06-30 05:25:10|3305.5|3299.5|3304|3298|3305.5|3299.5|3304|3298|4
1656566720000|2022-06-30 05:25:20|3304.3|3298.3|3304|3298|3304.3|3298.3|3304|3298|2
1656566740000|2022-06-30 05:25:40|3304.8|3298.8|3304|3298|3304.8|3298.8|3304|3298|2
1656566760000|2022-06-30 05:26:00|3304.5|3298.5|3303.8|3297.8|3304.5|3298.5|3303.8|3297.8|2
1656566790000|2022-06-30 05:26:30|3304|3298|3305.8|3299.8|3305.8|3299.8|3304|3298|2
1656566800000|2022-06-30 05:26:40|3305.5|3299.5|3305.5|3299.5|3305.5|3299.5|3305.5|3299.5|1
1656566810000|2022-06-30 05:26:50|3305.8|3299.8|3305.5|3299.5|3305.8|3299.8|3305.5|3299.5|2
1656566850000|2022-06-30 05:27:30|3305.8|3299.8|3307.3|3301.3|3307.5|3301.5|3305.8|3299.8|4
1656566860000|2022-06-30 05:27:40|3306.8|3300.8|3307.3|3301.3|3307.3|3301.3|3306.8|3300.8|3
1656566880000|2022-06-30 05:28:00|3306.3|3300.3|3305.5|3299.5|3306.3|3300.3|3305.5|3299.5|2
1656566900000|2022-06-30 05:28:20|3305.3|3299.3|3303.8|3297.8|3305.3|3299.3|3303.8|3297.8|3
1656566910000|2022-06-30 05:28:30|3303.5|3297.5|3303.8|3297.8|3303.8|3297.8|3303.5|3297.5|2
1656566960000|2022-06-30 05:29:20|3304|3298|3304.5|3298.5|3305.3|3299.3|3303.8|3297.8|4
1656566970000|2022-06-30 05:29:30|3304.8|3298.8|3304.5|3298.5|3304.8|3298.8|3304.5|3298.5|2
1656566980000|2022-06-30 05:29:40|3304.8|3298.8|3304.5|3298.5|3304.8|3298.8|3304.5|3298.5|4
1656567000000|2022-06-30 05:30:00|3304.8|3298.8|3304|3298|3305.6|3299.6|3303.5|3297.5|10
1656567010000|2022-06-30 05:30:10|3303.8|3297.8|3303.5|3297.5|3303.8|3297.8|3303.5|3297.5|4
1656567020000|2022-06-30 05:30:20|3302.5|3296.5|3303.5|3297.5|3303.5|3297.5|3302.5|3296.5|2
1656567050000|2022-06-30 05:30:50|3304.3|3298.3|3303.3|3297.3|3304.3|3298.3|3302.5|3296.5|7
1656567060000|2022-06-30 05:31:00|3302.5|3296.5|3303.3|3297.3|3303.3|3297.3|3302.5|3296.5|2
1656567070000|2022-06-30 05:31:10|3303.5|3297.5|3302|3296|3303.5|3297.5|3302|3296|6
1656567080000|2022-06-30 05:31:20|3301.8|3295.8|3301.8|3295.8|3301.8|3295.8|3301.8|3295.8|1
1656567090000|2022-06-30 05:31:30|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|1
1656567100000|2022-06-30 05:31:40|3301|3295|3300|3294|3301|3295|3300|3294|8
1656567110000|2022-06-30 05:31:50|3299.8|3293.8|3297.5|3291.5|3300|3294|3297.5|3291.5|3
1656567120000|2022-06-30 05:32:00|3297.8|3291.8|3296.5|3290.5|3297.8|3291.8|3296.3|3290.3|6
1656567130000|2022-06-30 05:32:10|3297.8|3291.8|3298|3292|3298|3292|3297.8|3291.8|2
1656567140000|2022-06-30 05:32:20|3297.8|3291.8|3296.5|3290.5|3297.8|3291.8|3296.3|3290.3|9
1656567150000|2022-06-30 05:32:30|3297|3291|3296.8|3290.8|3297|3291|3296.5|3290.5|3
1656567160000|2022-06-30 05:32:40|3297|3291|3296.8|3290.8|3297|3291|3296.8|3290.8|2
1656567180000|2022-06-30 05:33:00|3297.3|3291.3|3297|3291|3298.3|3292.3|3297|3291|6
1656567200000|2022-06-30 05:33:20|3297.3|3291.3|3297.3|3291.3|3297.5|3291.5|3297.3|3291.3|3
1656567210000|2022-06-30 05:33:30|3297|3291|3297.5|3291.5|3297.5|3291.5|3297|3291|3
1656567220000|2022-06-30 05:33:40|3297.8|3291.8|3299.3|3293.3|3299.3|3293.3|3297.8|3291.8|4
1656567230000|2022-06-30 05:33:50|3299|3293|3298.8|3292.8|3299|3293|3298.8|3292.8|2
1656567240000|2022-06-30 05:34:00|3299|3293|3298.8|3292.8|3299|3293|3298.5|3292.5|4
1656567250000|2022-06-30 05:34:10|3297.3|3291.3|3296.8|3290.8|3297.3|3291.3|3296.8|3290.8|8
1656567260000|2022-06-30 05:34:20|3297.3|3291.3|3296.8|3290.8|3297.3|3291.3|3296.8|3290.8|8
1656567270000|2022-06-30 05:34:30|3297|3291|3296.8|3290.8|3297|3291|3296.8|3290.8|2
1656567300000|2022-06-30 05:35:00|3297|3291|3297|3291|3299.3|3293.3|3297|3291|12
1656567310000|2022-06-30 05:35:10|3296.8|3290.8|3297.5|3291.5|3297.8|3291.8|3296.8|3290.8|5
1656567320000|2022-06-30 05:35:20|3297.8|3291.8|3297.8|3291.8|3297.8|3291.8|3297.5|3291.5|3
1656567330000|2022-06-30 05:35:30|3298.3|3292.3|3297.8|3291.8|3298.3|3292.3|3297.8|3291.8|2
1656567340000|2022-06-30 05:35:40|3298|3292|3298|3292|3298.8|3292.8|3298|3292|3
1656567350000|2022-06-30 05:35:50|3298.3|3292.3|3298|3292|3298.3|3292.3|3297.8|3291.8|3
1656567360000|2022-06-30 05:36:00|3298.3|3292.3|3300|3294|3300|3294|3298|3292|5
1656567370000|2022-06-30 05:36:10|3300.3|3294.3|3300|3294|3300.8|3294.8|3300|3294|12
1656567380000|2022-06-30 05:36:20|3300.5|3294.5|3300.8|3294.8|3300.8|3294.8|3300|3294|5
1656567390000|2022-06-30 05:36:30|3300|3294|3301.8|3295.8|3301.8|3295.8|3300|3294|10
1656567400000|2022-06-30 05:36:40|3300.5|3294.5|3298.8|3292.8|3301.3|3295.3|3298.8|3292.8|7
1656567410000|2022-06-30 05:36:50|3298.5|3292.5|3298.8|3292.8|3299.5|3293.5|3298.3|3292.3|5
1656567420000|2022-06-30 05:37:00|3299|3293|3301.3|3295.3|3301.8|3295.8|3299|3293|17
1656567430000|2022-06-30 05:37:10|3300.3|3294.3|3299.3|3293.3|3300.3|3294.3|3299.3|3293.3|8
1656567450000|2022-06-30 05:37:30|3299|3293|3298.3|3292.3|3299|3293|3298|3292|4
1656567460000|2022-06-30 05:37:40|3299|3293|3300.3|3294.3|3300.8|3294.8|3299|3293|4
1656567480000|2022-06-30 05:38:00|3300.5|3294.5|3299.5|3293.5|3300.5|3294.5|3299.5|3293.5|4
1656567490000|2022-06-30 05:38:10|3299.3|3293.3|3299.3|3293.3|3299.5|3293.5|3299.3|3293.3|3
1656567500000|2022-06-30 05:38:20|3299.5|3293.5|3299.8|3293.8|3300.3|3294.3|3299.5|3293.5|4
1656567510000|2022-06-30 05:38:30|3300|3294|3300|3294|3300|3294|3300|3294|1
1656567520000|2022-06-30 05:38:40|3301|3295|3301.3|3295.3|3301.3|3295.3|3301|3295|2
1656567530000|2022-06-30 05:38:50|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|1
1656567540000|2022-06-30 05:39:00|3302|3296|3303.5|3297.5|3303.5|3297.5|3302|3296|4
1656567560000|2022-06-30 05:39:20|3303.8|3297.8|3303.8|3297.8|3304|3298|3303.8|3297.8|3
1656567570000|2022-06-30 05:39:30|3304.5|3298.5|3305.8|3299.8|3305.8|3299.8|3304.5|3298.5|2
1656567580000|2022-06-30 05:39:40|3305.5|3299.5|3305.3|3299.3|3305.8|3299.8|3305.3|3299.3|4
1656567590000|2022-06-30 05:39:50|3304.8|3298.8|3304.8|3298.8|3305.3|3299.3|3304.8|3298.8|4
1656567600000|2022-06-30 05:40:00|3304.5|3298.5|3308.5|3302.5|3308.5|3302.5|3304.3|3298.3|13
1656567610000|2022-06-30 05:40:10|3308|3302|3308.8|3302.8|3308.8|3302.8|3308|3302|3
1656567620000|2022-06-30 05:40:20|3308.5|3302.5|3308.3|3302.3|3308.5|3302.5|3308.3|3302.3|4
1656567630000|2022-06-30 05:40:30|3308|3302|3307.8|3301.8|3308|3302|3307.8|3301.8|2
1656567640000|2022-06-30 05:40:40|3308|3302|3309.4|3303.4|3309.4|3303.4|3308|3302|3
1656567660000|2022-06-30 05:41:00|3310.3|3304.3|3307.8|3301.8|3310.3|3304.3|3307.8|3301.8|5
1656567680000|2022-06-30 05:41:20|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|1
1656567690000|2022-06-30 05:41:30|3306.5|3300.5|3305.3|3299.3|3306.5|3300.5|3305.3|3299.3|4
1656567700000|2022-06-30 05:41:40|3305|3299|3304.8|3298.8|3305|3299|3304.8|3298.8|4
1656567710000|2022-06-30 05:41:50|3304.3|3298.3|3304.3|3298.3|3304.3|3298.3|3304.3|3298.3|1
1656567740000|2022-06-30 05:42:20|3304.5|3298.5|3305.3|3299.3|3305.3|3299.3|3304.5|3298.5|2
1656567750000|2022-06-30 05:42:30|3305|3299|3304.5|3298.5|3305|3299|3304.5|3298.5|2
1656567760000|2022-06-30 05:42:40|3304.3|3298.3|3304.3|3298.3|3304.3|3298.3|3304.3|3298.3|1
1656567770000|2022-06-30 05:42:50|3304.5|3298.5|3304.5|3298.5|3304.5|3298.5|3304.5|3298.5|1
1656567780000|2022-06-30 05:43:00|3305|3299|3304.8|3298.8|3305|3299|3304.8|3298.8|2
1656567790000|2022-06-30 05:43:10|3304.3|3298.3|3304.8|3298.8|3304.8|3298.8|3304.3|3298.3|3
1656567800000|2022-06-30 05:43:20|3304.5|3298.5|3304.5|3298.5|3304.5|3298.5|3304.5|3298.5|1
1656567810000|2022-06-30 05:43:30|3304.3|3298.3|3304|3298|3304.3|3298.3|3304|3298|2
1656567820000|2022-06-30 05:43:40|3304.3|3298.3|3304.3|3298.3|3304.3|3298.3|3304.3|3298.3|1
1656567830000|2022-06-30 05:43:50|3304|3298|3309.3|3303.3|3309.3|3303.3|3304|3298|5
1656567840000|2022-06-30 05:44:00|3309|3303|3311|3305|3311|3305|3309|3303|7
1656567850000|2022-06-30 05:44:10|3310.8|3304.8|3311|3305|3311.3|3305.3|3310.5|3304.5|5
1656567860000|2022-06-30 05:44:20|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310.5|3304.5|2
1656567870000|2022-06-30 05:44:30|3309.8|3303.8|3310.5|3304.5|3310.5|3304.5|3309.8|3303.8|4
1656567880000|2022-06-30 05:44:40|3310.3|3304.3|3310|3304|3310.3|3304.3|3310|3304|2
1656567890000|2022-06-30 05:44:50|3310.3|3304.3|3310.3|3304.3|3310.5|3304.5|3310.3|3304.3|3
1656567900000|2022-06-30 05:45:00|3309.5|3303.5|3310.5|3304.5|3310.5|3304.5|3309.5|3303.5|2
1656567910000|2022-06-30 05:45:10|3310.8|3304.8|3314|3308|3315.3|3309.3|3310.8|3304.8|10
1656567920000|2022-06-30 05:45:20|3313.8|3307.8|3314|3308|3314|3308|3312.8|3306.8|6
1656567940000|2022-06-30 05:45:40|3314.3|3308.3|3314.5|3308.5|3314.5|3308.5|3314.3|3308.3|4
1656567950000|2022-06-30 05:45:50|3314.3|3308.3|3314.5|3308.5|3314.5|3308.5|3314.3|3308.3|2
1656567970000|2022-06-30 05:46:10|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|1
1656567990000|2022-06-30 05:46:30|3314.5|3308.5|3314.8|3308.8|3314.8|3308.8|3314.5|3308.5|2
1656568000000|2022-06-30 05:46:40|3315|3309|3314.5|3308.5|3315|3309|3314.3|3308.3|4
1656568010000|2022-06-30 05:46:50|3314.3|3308.3|3314.3|3308.3|3314.5|3308.5|3314.3|3308.3|3
1656568020000|2022-06-30 05:47:00|3314.5|3308.5|3313.5|3307.5|3314.5|3308.5|3313.5|3307.5|6
1656568030000|2022-06-30 05:47:10|3313|3307|3313.5|3307.5|3313.5|3307.5|3313|3307|3
1656568040000|2022-06-30 05:47:20|3313.3|3307.3|3313.5|3307.5|3313.5|3307.5|3313.3|3307.3|2
1656568050000|2022-06-30 05:47:30|3313.8|3307.8|3313.5|3307.5|3313.8|3307.8|3313.5|3307.5|2
1656568060000|2022-06-30 05:47:40|3313.3|3307.3|3312.8|3306.8|3313.5|3307.5|3312.5|3306.5|7
1656568080000|2022-06-30 05:48:00|3312.5|3306.5|3312.5|3306.5|3312.8|3306.8|3312.5|3306.5|3
1656568090000|2022-06-30 05:48:10|3312.3|3306.3|3312.3|3306.3|3312.3|3306.3|3312|3306|3
1656568100000|2022-06-30 05:48:20|3312|3306|3312|3306|3312|3306|3312|3306|1
1656568110000|2022-06-30 05:48:30|3311.8|3305.8|3311.5|3305.5|3311.8|3305.8|3311.5|3305.5|2
1656568120000|2022-06-30 05:48:40|3311.8|3305.8|3311.8|3305.8|3311.8|3305.8|3311.5|3305.5|3
1656568140000|2022-06-30 05:49:00|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.3|3305.3|3
1656568160000|2022-06-30 05:49:20|3311.3|3305.3|3311.5|3305.5|3311.5|3305.5|3311.3|3305.3|2
1656568170000|2022-06-30 05:49:30|3311.3|3305.3|3310.8|3304.8|3311.3|3305.3|3310.8|3304.8|3
1656568180000|2022-06-30 05:49:40|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310|3304|5
1656568190000|2022-06-30 05:49:50|3310.3|3304.3|3309.8|3303.8|3310.3|3304.3|3309.8|3303.8|2
1656568200000|2022-06-30 05:50:00|3310|3304|3309.8|3303.8|3310|3304|3309.5|3303.5|4
1656568210000|2022-06-30 05:50:10|3310|3304|3310|3304|3310|3304|3309.8|3303.8|3
1656568220000|2022-06-30 05:50:20|3309.8|3303.8|3309.8|3303.8|3309.8|3303.8|3309.3|3303.3|5
1656568230000|2022-06-30 05:50:30|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|1
1656568240000|2022-06-30 05:50:40|3309.8|3303.8|3309.8|3303.8|3309.8|3303.8|3309.8|3303.8|1
1656568250000|2022-06-30 05:50:50|3310|3304|3311.8|3305.8|3311.8|3305.8|3310|3304|4
1656568260000|2022-06-30 05:51:00|3311.3|3305.3|3311.8|3305.8|3311.8|3305.8|3310.3|3304.3|9
1656568270000|2022-06-30 05:51:10|3312.3|3306.3|3313.8|3307.8|3313.8|3307.8|3312.3|3306.3|5
1656568280000|2022-06-30 05:51:20|3314|3308|3314.3|3308.3|3314.3|3308.3|3314|3308|4
1656568290000|2022-06-30 05:51:30|3314.5|3308.5|3314.8|3308.8|3314.8|3308.8|3314.5|3308.5|2
1656568300000|2022-06-30 05:51:40|3315|3309|3314.8|3308.8|3315|3309|3314.5|3308.5|4
1656568310000|2022-06-30 05:51:50|3315|3309|3315.5|3309.5|3315.5|3309.5|3315|3309|3
1656568320000|2022-06-30 05:52:00|3315.8|3309.8|3316.8|3310.8|3316.8|3310.8|3315.8|3309.8|2
1656568330000|2022-06-30 05:52:10|3316.5|3310.5|3317.3|3311.3|3317.5|3311.5|3316.5|3310.5|5
1656568340000|2022-06-30 05:52:20|3317.5|3311.5|3317.3|3311.3|3317.5|3311.5|3315.3|3309.3|7
1656568350000|2022-06-30 05:52:30|3317|3311|3316.3|3310.3|3317|3311|3316|3310|4
1656568360000|2022-06-30 05:52:40|3316|3310|3315.8|3309.8|3316.3|3310.3|3315.8|3309.8|8
1656568370000|2022-06-30 05:52:50|3315.5|3309.5|3314.8|3308.8|3315.5|3309.5|3314.8|3308.8|6
1656568380000|2022-06-30 05:53:00|3314.5|3308.5|3313|3307|3314.5|3308.5|3313|3307|9
1656568390000|2022-06-30 05:53:10|3313.3|3307.3|3313.5|3307.5|3313.8|3307.8|3313.3|3307.3|4
1656568410000|2022-06-30 05:53:30|3313|3307|3313.3|3307.3|3313.3|3307.3|3313|3307|2
1656568430000|2022-06-30 05:53:50|3313.5|3307.5|3313.5|3307.5|3313.5|3307.5|3313.5|3307.5|1
1656568450000|2022-06-30 05:54:10|3313.3|3307.3|3312.8|3306.8|3313.3|3307.3|3312.5|3306.5|8
1656568460000|2022-06-30 05:54:20|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|1
1656568470000|2022-06-30 05:54:30|3312|3306|3312.3|3306.3|3312.3|3306.3|3312|3306|2
1656568480000|2022-06-30 05:54:40|3312.5|3306.5|3313|3307|3313|3307|3312.5|3306.5|2
1656568490000|2022-06-30 05:54:50|3313.5|3307.5|3313.8|3307.8|3314|3308|3313.5|3307.5|3
1656568500000|2022-06-30 05:55:00|3313.5|3307.5|3312.8|3306.8|3313.5|3307.5|3312.8|3306.8|2
1656568510000|2022-06-30 05:55:10|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|1
1656568520000|2022-06-30 05:55:20|3312.3|3306.3|3312.3|3306.3|3312.3|3306.3|3312.3|3306.3|1
1656568530000|2022-06-30 05:55:30|3312|3306|3312.3|3306.3|3312.5|3306.5|3312|3306|4
1656568540000|2022-06-30 05:55:40|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|1
1656568560000|2022-06-30 05:56:00|3312.3|3306.3|3312.5|3306.5|3312.5|3306.5|3311.8|3305.8|4
1656568580000|2022-06-30 05:56:20|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|1
1656568610000|2022-06-30 05:56:50|3312.5|3306.5|3312.5|3306.5|3312.8|3306.8|3312.5|3306.5|3
1656568620000|2022-06-30 05:57:00|3312.3|3306.3|3312.3|3306.3|3312.3|3306.3|3312.3|3306.3|1
1656568640000|2022-06-30 05:57:20|3312.5|3306.5|3312.8|3306.8|3312.8|3306.8|3312.5|3306.5|4
1656568650000|2022-06-30 05:57:30|3312.5|3306.5|3312.8|3306.8|3312.8|3306.8|3312.5|3306.5|2
1656568660000|2022-06-30 05:57:40|3312.5|3306.5|3312.3|3306.3|3312.5|3306.5|3312.3|3306.3|2
1656568670000|2022-06-30 05:57:50|3312.5|3306.5|3312.3|3306.3|3312.5|3306.5|3312.3|3306.3|2
1656568680000|2022-06-30 05:58:00|3312|3306|3310.3|3304.3|3312|3306|3310.3|3304.3|4
1656568690000|2022-06-30 05:58:10|3310|3304|3308|3302|3310.3|3304.3|3308|3302|14
1656568700000|2022-06-30 05:58:20|3308.3|3302.3|3311.3|3305.3|3311.3|3305.3|3308.3|3302.3|9
1656568710000|2022-06-30 05:58:30|3310.8|3304.8|3310.3|3304.3|3310.8|3304.8|3310.3|3304.3|4
1656568720000|2022-06-30 05:58:40|3310|3304|3308.8|3302.8|3310|3304|3307.8|3301.8|19
1656568730000|2022-06-30 05:58:50|3308.3|3302.3|3308.5|3302.5|3308.8|3302.8|3308|3302|8
1656568740000|2022-06-30 05:59:00|3308.3|3302.3|3308.5|3302.5|3308.5|3302.5|3307.5|3301.5|8
1656568750000|2022-06-30 05:59:10|3308.8|3302.8|3309.5|3303.5|3310|3304|3308.8|3302.8|9
1656568760000|2022-06-30 05:59:20|3309.3|3303.3|3309.5|3303.5|3309.5|3303.5|3309.3|3303.3|6
1656568770000|2022-06-30 05:59:30|3309.3|3303.3|3309.5|3303.5|3309.5|3303.5|3309.3|3303.3|2
1656568780000|2022-06-30 05:59:40|3309.3|3303.3|3309|3303|3309.3|3303.3|3309|3303|2
1656568790000|2022-06-30 05:59:50|3308.8|3302.8|3309.3|3303.3|3310.3|3304.3|3308.8|3302.8|4
1656568800000|2022-06-30 06:00:00|3310.3|3304.3|3313.5|3307.5|3313.5|3307.5|3310.3|3304.3|9
1656568810000|2022-06-30 06:00:10|3313.8|3307.8|3313.5|3307.5|3313.8|3307.8|3313.5|3307.5|4
1656568820000|2022-06-30 06:00:20|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|3313.5|3307.5|5
1656568830000|2022-06-30 06:00:30|3314.3|3308.3|3313.8|3307.8|3314.3|3308.3|3313.8|3307.8|3
1656568840000|2022-06-30 06:00:40|3314|3308|3314.3|3308.3|3314.3|3308.3|3313.3|3307.3|6
1656568850000|2022-06-30 06:00:50|3314|3308|3314|3308|3314|3308|3314|3308|1
1656568870000|2022-06-30 06:01:10|3313|3307|3312.5|3306.5|3313|3307|3312.5|3306.5|3
1656568880000|2022-06-30 06:01:20|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|1
1656568890000|2022-06-30 06:01:30|3312.5|3306.5|3314.5|3308.5|3314.5|3308.5|3312.5|3306.5|5
1656568900000|2022-06-30 06:01:40|3314.3|3308.3|3314.3|3308.3|3314.3|3308.3|3314|3308|5
1656568910000|2022-06-30 06:01:50|3314|3308|3312.3|3306.3|3314|3308|3312|3306|4
1656568920000|2022-06-30 06:02:00|3313|3307|3312.8|3306.8|3313.5|3307.5|3312.8|3306.8|8
1656568950000|2022-06-30 06:02:30|3313|3307|3313|3307|3313|3307|3313|3307|1
1656568960000|2022-06-30 06:02:40|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|3312.8|3306.8|1
1656568990000|2022-06-30 06:03:10|3313|3307|3316|3310|3316|3310|3313|3307|6
1656569000000|2022-06-30 06:03:20|3315.8|3309.8|3315.8|3309.8|3316|3310|3315.8|3309.8|3
1656569010000|2022-06-30 06:03:30|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|1
1656569020000|2022-06-30 06:03:40|3315.8|3309.8|3315.8|3309.8|3315.8|3309.8|3315.8|3309.8|1
1656569030000|2022-06-30 06:03:50|3315.5|3309.5|3316|3310|3316|3310|3315.5|3309.5|3
1656569040000|2022-06-30 06:04:00|3315.8|3309.8|3315.8|3309.8|3315.8|3309.8|3315.8|3309.8|1
1656569050000|2022-06-30 06:04:10|3316|3310|3316|3310|3316|3310|3316|3310|1
1656569060000|2022-06-30 06:04:20|3315.8|3309.8|3314.5|3308.5|3315.8|3309.8|3313.8|3307.8|7
1656569070000|2022-06-30 06:04:30|3314.3|3308.3|3313.8|3307.8|3314.3|3308.3|3313.8|3307.8|2
1656569080000|2022-06-30 06:04:40|3314|3308|3314|3308|3314|3308|3314|3308|1
1656569090000|2022-06-30 06:04:50|3313.8|3307.8|3314|3308|3314|3308|3313.8|3307.8|2
1656569100000|2022-06-30 06:05:00|3314.3|3308.3|3314.3|3308.3|3314.5|3308.5|3314.3|3308.3|3
1656569110000|2022-06-30 06:05:10|3314|3308|3312|3306|3314|3308|3312|3306|5
1656569120000|2022-06-30 06:05:20|3312.5|3306.5|3313.5|3307.5|3313.5|3307.5|3312.5|3306.5|4
1656569140000|2022-06-30 06:05:40|3313.3|3307.3|3313.5|3307.5|3313.5|3307.5|3313.3|3307.3|4
1656569150000|2022-06-30 06:05:50|3313.3|3307.3|3313.5|3307.5|3313.5|3307.5|3313.3|3307.3|4
1656569160000|2022-06-30 06:06:00|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|3313.8|3307.8|1
1656569170000|2022-06-30 06:06:10|3314|3308|3315|3309|3315|3309|3314|3308|6
1656569190000|2022-06-30 06:06:30|3315.3|3309.3|3314.8|3308.8|3315.3|3309.3|3314.5|3308.5|6
1656569200000|2022-06-30 06:06:40|3315|3309|3315.5|3309.5|3315.5|3309.5|3314.8|3308.8|7
1656569210000|2022-06-30 06:06:50|3315.3|3309.3|3317|3311|3317|3311|3315.3|3309.3|7
1656569220000|2022-06-30 06:07:00|3316.8|3310.8|3317|3311|3317.3|3311.3|3316.8|3310.8|4
1656569230000|2022-06-30 06:07:10|3316.8|3310.8|3317|3311|3317|3311|3316.8|3310.8|2
1656569240000|2022-06-30 06:07:20|3316.8|3310.8|3317|3311|3317|3311|3316.8|3310.8|4
1656569250000|2022-06-30 06:07:30|3316.8|3310.8|3317|3311|3317|3311|3316.8|3310.8|2
1656569270000|2022-06-30 06:07:50|3316.8|3310.8|3317|3311|3317|3311|3316.8|3310.8|2
1656569280000|2022-06-30 06:08:00|3316.8|3310.8|3316.8|3310.8|3316.8|3310.8|3316.8|3310.8|1
1656569290000|2022-06-30 06:08:10|3316.5|3310.5|3316.3|3310.3|3316.5|3310.5|3316.3|3310.3|2
1656569330000|2022-06-30 06:08:50|3316|3310|3316|3310|3316|3310|3316|3310|1
1656569340000|2022-06-30 06:09:00|3316.3|3310.3|3316.3|3310.3|3316.5|3310.5|3316.3|3310.3|3
1656569350000|2022-06-30 06:09:10|3316.5|3310.5|3317.3|3311.3|3317.3|3311.3|3316.5|3310.5|2
1656569370000|2022-06-30 06:09:30|3317|3311|3316.3|3310.3|3317|3311|3315.5|3309.5|6
1656569380000|2022-06-30 06:09:40|3315.8|3309.8|3315.3|3309.3|3315.8|3309.8|3315.3|3309.3|3
1656569390000|2022-06-30 06:09:50|3315|3309|3315.5|3309.5|3315.5|3309.5|3315|3309|3
1656569400000|2022-06-30 06:10:00|3315.8|3309.8|3315.5|3309.5|3315.8|3309.8|3315.5|3309.5|2
1656569410000|2022-06-30 06:10:10|3315.3|3309.3|3315.3|3309.3|3315.5|3309.5|3315.3|3309.3|3
1656569440000|2022-06-30 06:10:40|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|3315.5|3309.5|1
1656569460000|2022-06-30 06:11:00|3315.3|3309.3|3315.3|3309.3|3315.3|3309.3|3315.3|3309.3|1
1656569470000|2022-06-30 06:11:10|3315|3309|3315|3309|3315.3|3309.3|3315|3309|3
1656569480000|2022-06-30 06:11:20|3315.3|3309.3|3315.3|3309.3|3315.3|3309.3|3315.3|3309.3|1
1656569490000|2022-06-30 06:11:30|3315.8|3309.8|3317.5|3311.5|3317.5|3311.5|3315.8|3309.8|5
1656569510000|2022-06-30 06:11:50|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|3317.3|3311.3|1
1656569520000|2022-06-30 06:12:00|3317.5|3311.5|3317.8|3311.8|3317.8|3311.8|3317.5|3311.5|2
1656569530000|2022-06-30 06:12:10|3318|3312|3319.8|3313.8|3320|3314|3318|3312|4
1656569540000|2022-06-30 06:12:20|3320|3314|3320.3|3314.3|3320.3|3314.3|3320|3314|2
1656569580000|2022-06-30 06:13:00|3320.5|3314.5|3320.5|3314.5|3320.5|3314.5|3320.5|3314.5|1
1656569610000|2022-06-30 06:13:30|3320.3|3314.3|3319.3|3313.3|3320.3|3314.3|3319|3313|5
1656569620000|2022-06-30 06:13:40|3320.3|3314.3|3321.5|3315.5|3321.6|3315.6|3320.3|3314.3|4
1656569630000|2022-06-30 06:13:50|3321.8|3315.8|3323.8|3317.8|3323.8|3317.8|3321.8|3315.8|5
1656569640000|2022-06-30 06:14:00|3323.5|3317.5|3323.5|3317.5|3323.5|3317.5|3323.5|3317.5|1
1656569650000|2022-06-30 06:14:10|3323.3|3317.3|3322.3|3316.3|3323.3|3317.3|3322.3|3316.3|3
1656569660000|2022-06-30 06:14:20|3322|3316|3322|3316|3322|3316|3321.5|3315.5|4
1656569670000|2022-06-30 06:14:30|3322.3|3316.3|3324.3|3318.3|3324.3|3318.3|3322.3|3316.3|3
1656569680000|2022-06-30 06:14:40|3323.8|3317.8|3323.8|3317.8|3323.8|3317.8|3323.8|3317.8|1
1656569690000|2022-06-30 06:14:50|3323.5|3317.5|3324|3318|3324|3318|3323.5|3317.5|3
1656569700000|2022-06-30 06:15:00|3324.3|3318.3|3324.8|3318.8|3324.8|3318.8|3324.3|3318.3|2
1656569710000|2022-06-30 06:15:10|3324.5|3318.5|3324.3|3318.3|3324.5|3318.5|3324.3|3318.3|2
1656569720000|2022-06-30 06:15:20|3324|3318|3324|3318|3324|3318|3324|3318|1
1656569740000|2022-06-30 06:15:40|3323.3|3317.3|3322.3|3316.3|3323.3|3317.3|3322.3|3316.3|2
1656569750000|2022-06-30 06:15:50|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|1
1656569770000|2022-06-30 06:16:10|3322.5|3316.5|3322.5|3316.5|3322.5|3316.5|3322.5|3316.5|1
1656569780000|2022-06-30 06:16:20|3322.8|3316.8|3324.5|3318.5|3325.8|3319.8|3322.8|3316.8|4
1656569790000|2022-06-30 06:16:30|3324|3318|3323.5|3317.5|3324|3318|3323.5|3317.5|2
1656569800000|2022-06-30 06:16:40|3323.8|3317.8|3323.8|3317.8|3324|3318|3323.8|3317.8|3
1656569820000|2022-06-30 06:17:00|3324|3318|3325.3|3319.3|3325.3|3319.3|3324|3318|2
1656569830000|2022-06-30 06:17:10|3325|3319|3325.5|3319.5|3325.5|3319.5|3325|3319|3
1656569840000|2022-06-30 06:17:20|3325.3|3319.3|3324|3318|3325.3|3319.3|3324|3318|7
1656569850000|2022-06-30 06:17:30|3324.3|3318.3|3324|3318|3324.3|3318.3|3324|3318|2
1656569880000|2022-06-30 06:18:00|3324.3|3318.3|3323.8|3317.8|3324.3|3318.3|3323.8|3317.8|3
1656569890000|2022-06-30 06:18:10|3324|3318|3324|3318|3324|3318|3324|3318|1
1656569900000|2022-06-30 06:18:20|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|1
1656569930000|2022-06-30 06:18:50|3324|3318|3324|3318|3324|3318|3324|3318|1
1656569940000|2022-06-30 06:19:00|3323.8|3317.8|3322.5|3316.5|3323.8|3317.8|3322.5|3316.5|4
1656569950000|2022-06-30 06:19:10|3322.3|3316.3|3322|3316|3322.8|3316.8|3322|3316|7
1656569960000|2022-06-30 06:19:20|3321.8|3315.8|3321.8|3315.8|3322|3316|3321.8|3315.8|3
1656569970000|2022-06-30 06:19:30|3321.5|3315.5|3321.5|3315.5|3321.5|3315.5|3321.5|3315.5|1
1656570000000|2022-06-30 06:20:00|3320.8|3314.8|3319.5|3313.5|3320.8|3314.8|3319.5|3313.5|2
1656570010000|2022-06-30 06:20:10|3319.3|3313.3|3318|3312|3319.3|3313.3|3318|3312|3
1656570020000|2022-06-30 06:20:20|3318.8|3312.8|3318.8|3312.8|3318.8|3312.8|3318.8|3312.8|1
1656570030000|2022-06-30 06:20:30|3319.5|3313.5|3319.8|3313.8|3319.8|3313.8|3319.5|3313.5|2
1656570050000|2022-06-30 06:20:50|3319.5|3313.5|3319.5|3313.5|3319.5|3313.5|3319.5|3313.5|1
1656570060000|2022-06-30 06:21:00|3319|3313|3319.3|3313.3|3319.3|3313.3|3319|3313|2
1656570070000|2022-06-30 06:21:10|3319|3313|3317.5|3311.5|3319|3313|3317.5|3311.5|4
1656570080000|2022-06-30 06:21:20|3317.8|3311.8|3317.8|3311.8|3317.8|3311.8|3317.8|3311.8|1
1656570090000|2022-06-30 06:21:30|3318|3312|3318|3312|3318|3312|3317.8|3311.8|3
1656570110000|2022-06-30 06:21:50|3318.3|3312.3|3318.5|3312.5|3319|3313|3318.3|3312.3|3
1656570120000|2022-06-30 06:22:00|3318.8|3312.8|3319.8|3313.8|3319.8|3313.8|3318.8|3312.8|4
1656570150000|2022-06-30 06:22:30|3321.3|3315.3|3321.5|3315.5|3321.5|3315.5|3321.3|3315.3|2
1656570160000|2022-06-30 06:22:40|3321.8|3315.8|3321.8|3315.8|3321.8|3315.8|3321.8|3315.8|1
1656570180000|2022-06-30 06:23:00|3321.5|3315.5|3321.5|3315.5|3321.5|3315.5|3321.5|3315.5|1
1656570190000|2022-06-30 06:23:10|3321.8|3315.8|3321.8|3315.8|3321.8|3315.8|3321.8|3315.8|1
1656570220000|2022-06-30 06:23:40|3322|3316|3323.3|3317.3|3323.5|3317.5|3322|3316|6
1656570230000|2022-06-30 06:23:50|3323.5|3317.5|3323.8|3317.8|3324.3|3318.3|3323.5|3317.5|8
1656570240000|2022-06-30 06:24:00|3324|3318|3324|3318|3324.8|3318.8|3324|3318|4
1656570260000|2022-06-30 06:24:20|3324.8|3318.8|3324.3|3318.3|3324.8|3318.8|3324|3318|6
1656570270000|2022-06-30 06:24:30|3324|3318|3324|3318|3324|3318|3324|3318|1
1656570280000|2022-06-30 06:24:40|3323.8|3317.8|3323.5|3317.5|3324.3|3318.3|3323.5|3317.5|5
1656570310000|2022-06-30 06:25:10|3323.3|3317.3|3323|3317|3323.3|3317.3|3323|3317|2
1656570330000|2022-06-30 06:25:30|3324.5|3318.5|3324.5|3318.5|3324.5|3318.5|3324.5|3318.5|1
1656570340000|2022-06-30 06:25:40|3324.3|3318.3|3324|3318|3324.3|3318.3|3323.8|3317.8|4
1656570350000|2022-06-30 06:25:50|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|1
1656570360000|2022-06-30 06:26:00|3324|3318|3324|3318|3324|3318|3323.8|3317.8|5
1656570370000|2022-06-30 06:26:10|3323.8|3317.8|3323.5|3317.5|3323.8|3317.8|3323.3|3317.3|4
1656570380000|2022-06-30 06:26:20|3323.3|3317.3|3323|3317|3323.3|3317.3|3323|3317|2
1656570390000|2022-06-30 06:26:30|3323.5|3317.5|3323.5|3317.5|3323.5|3317.5|3323.5|3317.5|1
1656570400000|2022-06-30 06:26:40|3324.8|3318.8|3324.3|3318.3|3324.8|3318.8|3324.3|3318.3|3
1656570410000|2022-06-30 06:26:50|3324|3318|3324|3318|3324.3|3318.3|3324|3318|3
1656570430000|2022-06-30 06:27:10|3323.8|3317.8|3322.8|3316.8|3323.8|3317.8|3322.8|3316.8|4
1656570450000|2022-06-30 06:27:30|3322.5|3316.5|3322.5|3316.5|3322.5|3316.5|3322.5|3316.5|1
1656570480000|2022-06-30 06:28:00|3322.3|3316.3|3322.3|3316.3|3322.3|3316.3|3322.3|3316.3|1
1656570490000|2022-06-30 06:28:10|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|1
1656570500000|2022-06-30 06:28:20|3321|3315|3321|3315|3321|3315|3321|3315|1
1656570510000|2022-06-30 06:28:30|3320.8|3314.8|3319.8|3313.8|3320.8|3314.8|3319.8|3313.8|2
1656570520000|2022-06-30 06:28:40|3319.5|3313.5|3319.8|3313.8|3319.8|3313.8|3318.8|3312.8|4
1656570530000|2022-06-30 06:28:50|3319.5|3313.5|3319.3|3313.3|3319.5|3313.5|3319.3|3313.3|2
1656570560000|2022-06-30 06:29:20|3319|3313|3317.5|3311.5|3319|3313|3317.3|3311.3|3
1656570570000|2022-06-30 06:29:30|3317.3|3311.3|3317|3311|3317.3|3311.3|3317|3311|2
1656570580000|2022-06-30 06:29:40|3317.3|3311.3|3316|3310|3317.3|3311.3|3316|3310|7
1656570590000|2022-06-30 06:29:50|3315.3|3309.3|3316|3310|3316|3310|3315|3309|6
1656570600000|2022-06-30 06:30:00|3315.8|3309.8|3315|3309|3316|3310|3315|3309|10
1656570610000|2022-06-30 06:30:10|3314.8|3308.8|3315|3309|3315.3|3309.3|3314.3|3308.3|10
1656570620000|2022-06-30 06:30:20|3315.3|3309.3|3316.8|3310.8|3316.9|3310.9|3314.8|3308.8|5
1656570630000|2022-06-30 06:30:30|3316.6|3310.6|3317.3|3311.3|3317.8|3311.8|3316.6|3310.6|6
1656570640000|2022-06-30 06:30:40|3316.8|3310.8|3316.8|3310.8|3317|3311|3316|3310|12
1656570650000|2022-06-30 06:30:50|3316.5|3310.5|3316|3310|3316.8|3310.8|3316|3310|7
1656570660000|2022-06-30 06:31:00|3315.8|3309.8|3315.8|3309.8|3316|3310|3314.8|3308.8|8
1656570670000|2022-06-30 06:31:10|3316|3310|3316.3|3310.3|3316.3|3310.3|3316|3310|4
1656570680000|2022-06-30 06:31:20|3316|3310|3315|3309|3316.3|3310.3|3315|3309|7
1656570690000|2022-06-30 06:31:30|3314.8|3308.8|3316|3310|3317.8|3311.8|3314.8|3308.8|9
1656570700000|2022-06-30 06:31:40|3316.3|3310.3|3316|3310|3316.3|3310.3|3316|3310|2
1656570720000|2022-06-30 06:32:00|3315.8|3309.8|3317|3311|3317.5|3311.5|3315.5|3309.5|9
1656570730000|2022-06-30 06:32:10|3317.3|3311.3|3316.3|3310.3|3317.3|3311.3|3316.3|3310.3|4
1656570740000|2022-06-30 06:32:20|3316|3310|3316|3310|3316|3310|3315|3309|9
1656570750000|2022-06-30 06:32:30|3315.8|3309.8|3315.5|3309.5|3315.8|3309.8|3315.5|3309.5|2
1656570760000|2022-06-30 06:32:40|3315.3|3309.3|3315|3309|3316.3|3310.3|3314.8|3308.8|6
1656570770000|2022-06-30 06:32:50|3315.8|3309.8|3314.3|3308.3|3315.8|3309.8|3314.3|3308.3|5
1656570780000|2022-06-30 06:33:00|3314.5|3308.5|3314|3308|3314.5|3308.5|3312.8|3306.8|10
1656570790000|2022-06-30 06:33:10|3314.3|3308.3|3315.3|3309.3|3315.5|3309.5|3314.3|3308.3|6
1656570800000|2022-06-30 06:33:20|3315|3309|3316.3|3310.3|3317.8|3311.8|3314.3|3308.3|10
1656570810000|2022-06-30 06:33:30|3316.5|3310.5|3317.3|3311.3|3317.3|3311.3|3316.5|3310.5|2
1656570820000|2022-06-30 06:33:40|3317.8|3311.8|3317|3311|3318|3312|3317|3311|7
1656570840000|2022-06-30 06:34:00|3316.8|3310.8|3314.9|3308.9|3316.8|3310.8|3314.9|3308.9|6
1656570850000|2022-06-30 06:34:10|3314.8|3308.8|3314.8|3308.8|3314.8|3308.8|3314.5|3308.5|3
1656570860000|2022-06-30 06:34:20|3314.5|3308.5|3312|3306|3314.8|3308.8|3312|3306|7
1656570900000|2022-06-30 06:35:00|3311.8|3305.8|3310.4|3304.4|3311.8|3305.8|3309.9|3303.9|4
1656570910000|2022-06-30 06:35:10|3311.3|3305.3|3311|3305|3311.9|3305.9|3310.9|3304.9|9
1656570920000|2022-06-30 06:35:20|3311.8|3305.8|3311.5|3305.5|3311.8|3305.8|3311.5|3305.5|2
1656570930000|2022-06-30 06:35:30|3311.8|3305.8|3310.5|3304.5|3311.8|3305.8|3308.8|3302.8|10
1656570940000|2022-06-30 06:35:40|3310.8|3304.8|3312.1|3306.1|3312.1|3306.1|3310.8|3304.8|4
1656570950000|2022-06-30 06:35:50|3312.4|3306.4|3314.3|3308.3|3314.3|3308.3|3312.4|3306.4|5
1656570960000|2022-06-30 06:36:00|3314|3308|3314|3308|3314|3308|3312.8|3306.8|6
1656570970000|2022-06-30 06:36:10|3314.5|3308.5|3314|3308|3314.8|3308.8|3313.5|3307.5|4
1656570980000|2022-06-30 06:36:20|3313.8|3307.8|3312.3|3306.3|3313.8|3307.8|3312|3306|6
1656570990000|2022-06-30 06:36:30|3312.5|3306.5|3312.8|3306.8|3313.5|3307.5|3312.5|3306.5|8
1656571000000|2022-06-30 06:36:40|3313.3|3307.3|3313|3307|3313.5|3307.5|3313|3307|8
1656571010000|2022-06-30 06:36:50|3312.8|3306.8|3313|3307|3313|3307|3312.5|3306.5|7
1656571020000|2022-06-30 06:37:00|3312.8|3306.8|3312.3|3306.3|3313.5|3307.5|3311.8|3305.8|7
1656571030000|2022-06-30 06:37:10|3312|3306|3311.3|3305.3|3312|3306|3310.8|3304.8|6
1656571040000|2022-06-30 06:37:20|3311.5|3305.5|3312.8|3306.8|3312.8|3306.8|3310.8|3304.8|9
1656571050000|2022-06-30 06:37:30|3313|3307|3312.8|3306.8|3313.5|3307.5|3312.5|3306.5|6
1656571060000|2022-06-30 06:37:40|3313|3307|3313|3307|3313|3307|3312.8|3306.8|3
1656571070000|2022-06-30 06:37:50|3312.8|3306.8|3312.3|3306.3|3312.8|3306.8|3312.3|3306.3|2
1656571080000|2022-06-30 06:38:00|3312.5|3306.5|3312.8|3306.8|3312.8|3306.8|3312.5|3306.5|2
1656571100000|2022-06-30 06:38:20|3312.5|3306.5|3312|3306|3312.5|3306.5|3312|3306|2
1656571110000|2022-06-30 06:38:30|3312.3|3306.3|3311.3|3305.3|3312.3|3306.3|3311|3305|10
1656571120000|2022-06-30 06:38:40|3311|3305|3310.5|3304.5|3311|3305|3310.3|3304.3|6
1656571140000|2022-06-30 06:39:00|3310.8|3304.8|3311|3305|3311|3305|3310.5|3304.5|6
1656571160000|2022-06-30 06:39:20|3311.5|3305.5|3313|3307|3313|3307|3311.3|3305.3|5
1656571170000|2022-06-30 06:39:30|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|3312.5|3306.5|1
1656571180000|2022-06-30 06:39:40|3311.8|3305.8|3313.5|3307.5|3314.8|3308.8|3311.8|3305.8|6
1656571190000|2022-06-30 06:39:50|3313.8|3307.8|3312.5|3306.5|3314.5|3308.5|3312.5|3306.5|10
1656571200000|2022-06-30 06:40:00|3312.8|3306.8|3311.5|3305.5|3312.8|3306.8|3311.5|3305.5|4
1656571210000|2022-06-30 06:40:10|3311.8|3305.8|3312.5|3306.5|3313.3|3307.3|3311.8|3305.8|6
1656571220000|2022-06-30 06:40:20|3312.8|3306.8|3313|3307|3313|3307|3312.8|3306.8|2
1656571250000|2022-06-30 06:40:50|3313.5|3307.5|3314.5|3308.5|3314.8|3308.8|3313.5|3307.5|3
1656571260000|2022-06-30 06:41:00|3314|3308|3313.5|3307.5|3314|3308|3313.5|3307.5|6
1656571270000|2022-06-30 06:41:10|3313.3|3307.3|3313.3|3307.3|3313.3|3307.3|3313|3307|3
1656571280000|2022-06-30 06:41:20|3313|3307|3312.5|3306.5|3313|3307|3312.5|3306.5|4
1656571290000|2022-06-30 06:41:30|3312.3|3306.3|3312.8|3306.8|3313.8|3307.8|3312.3|3306.3|4
1656571300000|2022-06-30 06:41:40|3312.5|3306.5|3311.8|3305.8|3312.5|3306.5|3311.5|3305.5|11
1656571310000|2022-06-30 06:41:50|3312|3306|3310|3304|3312|3306|3310|3304|10
1656571320000|2022-06-30 06:42:00|3310.3|3304.3|3310|3304|3310.5|3304.5|3310|3304|4
1656571330000|2022-06-30 06:42:10|3310.3|3304.3|3309.8|3303.8|3311|3305|3309.8|3303.8|7
1656571340000|2022-06-30 06:42:20|3310.5|3304.5|3310.3|3304.3|3310.5|3304.5|3310.3|3304.3|2
1656571350000|2022-06-30 06:42:30|3310|3304|3310|3304|3310|3304|3310|3304|1
1656571360000|2022-06-30 06:42:40|3309.8|3303.8|3309.3|3303.3|3309.8|3303.8|3309|3303|3
1656571370000|2022-06-30 06:42:50|3309|3303|3308.8|3302.8|3309|3303|3308.8|3302.8|2
1656571390000|2022-06-30 06:43:10|3308.5|3302.5|3308.8|3302.8|3308.8|3302.8|3308.5|3302.5|2
1656571400000|2022-06-30 06:43:20|3308.5|3302.5|3308.5|3302.5|3308.8|3302.8|3308.5|3302.5|3
1656571410000|2022-06-30 06:43:30|3308.8|3302.8|3308.3|3302.3|3309|3303|3308.3|3302.3|5
1656571440000|2022-06-30 06:44:00|3308|3302|3308.3|3302.3|3308.3|3302.3|3308|3302|2
1656571450000|2022-06-30 06:44:10|3308.5|3302.5|3310.5|3304.5|3310.5|3304.5|3308.5|3302.5|4
1656571460000|2022-06-30 06:44:20|3310.3|3304.3|3310.8|3304.8|3310.8|3304.8|3310.3|3304.3|3
1656571470000|2022-06-30 06:44:30|3310.3|3304.3|3310|3304|3310.3|3304.3|3309.5|3303.5|4
1656571480000|2022-06-30 06:44:40|3310.5|3304.5|3310|3304|3310.5|3304.5|3310|3304|2
1656571490000|2022-06-30 06:44:50|3309.3|3303.3|3310|3304|3310|3304|3309|3303|3
1656571500000|2022-06-30 06:45:00|3310.3|3304.3|3311|3305|3311|3305|3310.3|3304.3|4
1656571510000|2022-06-30 06:45:10|3311.3|3305.3|3312|3306|3312|3306|3311.3|3305.3|4
1656571520000|2022-06-30 06:45:20|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|3311.3|3305.3|1
1656571530000|2022-06-30 06:45:30|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|3311.5|3305.5|1
1656571540000|2022-06-30 06:45:40|3311|3305|3310|3304|3311|3305|3310|3304|3
1656571550000|2022-06-30 06:45:50|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.3|3303.3|3
1656571560000|2022-06-30 06:46:00|3310.8|3304.8|3311.9|3305.9|3311.9|3305.9|3310.8|3304.8|3
1656571570000|2022-06-30 06:46:10|3313.3|3307.3|3314.3|3308.3|3314.3|3308.3|3313.3|3307.3|4
1656571580000|2022-06-30 06:46:20|3312.5|3306.5|3312.8|3306.8|3312.8|3306.8|3312.5|3306.5|2
1656571590000|2022-06-30 06:46:30|3314|3308|3315|3309|3315|3309|3314|3308|3
1656571600000|2022-06-30 06:46:40|3314.8|3308.8|3313.9|3307.9|3314.8|3308.8|3313.8|3307.8|3
1656571610000|2022-06-30 06:46:50|3314.1|3308.1|3314.4|3308.4|3314.4|3308.4|3314.1|3308.1|2
1656571620000|2022-06-30 06:47:00|3314.3|3308.3|3315.5|3309.5|3315.8|3309.8|3314.3|3308.3|11
1656571630000|2022-06-30 06:47:10|3315|3309|3316.5|3310.5|3316.5|3310.5|3315|3309|10
1656571640000|2022-06-30 06:47:20|3316.8|3310.8|3316.8|3310.8|3316.8|3310.8|3315|3309|7
1656571650000|2022-06-30 06:47:30|3316.5|3310.5|3316.5|3310.5|3316.5|3310.5|3316.5|3310.5|1
1656571660000|2022-06-30 06:47:40|3316.3|3310.3|3315.8|3309.8|3316.3|3310.3|3315.5|3309.5|7
1656571670000|2022-06-30 06:47:50|3316|3310|3316.5|3310.5|3316.9|3310.9|3315.3|3309.3|11
1656571680000|2022-06-30 06:48:00|3316|3310|3315.5|3309.5|3316|3310|3315.3|3309.3|10
1656571690000|2022-06-30 06:48:10|3315.8|3309.8|3318.5|3312.5|3319|3313|3315|3309|15
1656571700000|2022-06-30 06:48:20|3317.5|3311.5|3317.5|3311.5|3318.5|3312.5|3317.5|3311.5|5
1656571710000|2022-06-30 06:48:30|3317.3|3311.3|3316.3|3310.3|3317.5|3311.5|3316.3|3310.3|7
1656571720000|2022-06-30 06:48:40|3316|3310|3315|3309|3316.3|3310.3|3315|3309|20
1656571730000|2022-06-30 06:48:50|3315.8|3309.8|3315.3|3309.3|3315.8|3309.8|3315|3309|11
1656571740000|2022-06-30 06:49:00|3315|3309|3315.3|3309.3|3315.5|3309.5|3315|3309|9
1656571750000|2022-06-30 06:49:10|3315|3309|3315.3|3309.3|3315.5|3309.5|3315|3309|5
1656571770000|2022-06-30 06:49:30|3315.5|3309.5|3314.8|3308.8|3315.5|3309.5|3314.5|3308.5|5
1656571780000|2022-06-30 06:49:40|3314.5|3308.5|3314|3308|3314.8|3308.8|3314|3308|5
1656571790000|2022-06-30 06:49:50|3314.5|3308.5|3314.8|3308.8|3315|3309|3314|3308|8
1656571800000|2022-06-30 06:50:00|3314.3|3308.3|3314|3308|3314.3|3308.3|3314|3308|2
1656571810000|2022-06-30 06:50:10|3314.8|3308.8|3314.3|3308.3|3314.8|3308.8|3314|3308|4
1656571820000|2022-06-30 06:50:20|3314|3308|3313.8|3307.8|3314.5|3308.5|3313.8|3307.8|9
1656571830000|2022-06-30 06:50:30|3314|3308|3313.5|3307.5|3316.4|3310.4|3313.5|3307.5|18
1656571840000|2022-06-30 06:50:40|3314|3308|3312.3|3306.3|3314.3|3308.3|3312.3|3306.3|13
1656571850000|2022-06-30 06:50:50|3312.5|3306.5|3312|3306|3313.5|3307.5|3312|3306|12
1656571860000|2022-06-30 06:51:00|3311.8|3305.8|3311.5|3305.5|3311.8|3305.8|3311.5|3305.5|6
1656571870000|2022-06-30 06:51:10|3311.8|3305.8|3312|3306|3312|3306|3311.5|3305.5|16
1656571880000|2022-06-30 06:51:20|3311.5|3305.5|3312.3|3306.3|3312.3|3306.3|3311|3305|8
1656571890000|2022-06-30 06:51:30|3311.8|3305.8|3311.8|3305.8|3311.8|3305.8|3311.8|3305.8|1
1656571900000|2022-06-30 06:51:40|3311.5|3305.5|3310.8|3304.8|3311.5|3305.5|3310.8|3304.8|3
1656571920000|2022-06-30 06:52:00|3310.5|3304.5|3309.8|3303.8|3310.8|3304.8|3309.8|3303.8|6
1656571930000|2022-06-30 06:52:10|3308.5|3302.5|3308.3|3302.3|3308.5|3302.5|3308.3|3302.3|2
1656571970000|2022-06-30 06:52:50|3308|3302|3308|3302|3308.3|3302.3|3308|3302|3
1656572030000|2022-06-30 06:53:50|3307.5|3301.5|3307|3301|3307.5|3301.5|3307|3301|2
1656572040000|2022-06-30 06:54:00|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|1
1656572050000|2022-06-30 06:54:10|3306.3|3300.3|3308|3302|3308|3302|3306.3|3300.3|8
1656572060000|2022-06-30 06:54:20|3307.8|3301.8|3307.5|3301.5|3308|3302|3307.3|3301.3|8
1656572070000|2022-06-30 06:54:30|3307.8|3301.8|3308|3302|3308.3|3302.3|3307.5|3301.5|20
1656572080000|2022-06-30 06:54:40|3308.3|3302.3|3308.3|3302.3|3308.5|3302.5|3308.3|3302.3|3
1656572090000|2022-06-30 06:54:50|3308|3302|3308|3302|3308|3302|3308|3302|1
1656572100000|2022-06-30 06:55:00|3308.3|3302.3|3310.5|3304.5|3310.5|3304.5|3308.3|3302.3|4
1656572110000|2022-06-30 06:55:10|3310.8|3304.8|3310.1|3304.1|3310.8|3304.8|3309.9|3303.9|6
1656572120000|2022-06-30 06:55:20|3310.4|3304.4|3310.6|3304.6|3310.6|3304.6|3310.4|3304.4|2
1656572130000|2022-06-30 06:55:30|3310.4|3304.4|3309.6|3303.6|3310.4|3304.4|3309.1|3303.1|5
1656572140000|2022-06-30 06:55:40|3309.4|3303.4|3309.1|3303.1|3309.4|3303.4|3309.1|3303.1|2
1656572150000|2022-06-30 06:55:50|3308.4|3302.4|3308.6|3302.6|3308.6|3302.6|3308.1|3302.1|8
1656572160000|2022-06-30 06:56:00|3308.4|3302.4|3309.6|3303.6|3310.1|3304.1|3307.9|3301.9|10
1656572170000|2022-06-30 06:56:10|3309.1|3303.1|3309.6|3303.6|3309.6|3303.6|3308.9|3302.9|3
1656572180000|2022-06-30 06:56:20|3309.9|3303.9|3309.1|3303.1|3310.9|3304.9|3309.1|3303.1|9
1656572190000|2022-06-30 06:56:30|3309.4|3303.4|3308.9|3302.9|3309.4|3303.4|3308.4|3302.4|5
1656572200000|2022-06-30 06:56:40|3310.1|3304.1|3310.1|3304.1|3310.9|3304.9|3308.9|3302.9|17
1656572210000|2022-06-30 06:56:50|3309.1|3303.1|3308.9|3302.9|3309.1|3303.1|3308.1|3302.1|5
1656572220000|2022-06-30 06:57:00|3308.6|3302.6|3308.4|3302.4|3308.6|3302.6|3308.4|3302.4|2
1656572230000|2022-06-30 06:57:10|3308.6|3302.6|3308.6|3302.6|3308.6|3302.6|3308.4|3302.4|3
1656572240000|2022-06-30 06:57:20|3308.1|3302.1|3308.1|3302.1|3308.1|3302.1|3308.1|3302.1|1
1656572250000|2022-06-30 06:57:30|3307.9|3301.9|3307.9|3301.9|3307.9|3301.9|3307.9|3301.9|1
1656572260000|2022-06-30 06:57:40|3307.6|3301.6|3307.6|3301.6|3307.6|3301.6|3307.4|3301.4|5
1656572270000|2022-06-30 06:57:50|3307.4|3301.4|3307.1|3301.1|3307.4|3301.4|3307.1|3301.1|4
1656572280000|2022-06-30 06:58:00|3307.4|3301.4|3308.1|3302.1|3308.4|3302.4|3307.4|3301.4|4
1656572290000|2022-06-30 06:58:10|3307.4|3301.4|3307.6|3301.6|3308.1|3302.1|3307.1|3301.1|14
1656572300000|2022-06-30 06:58:20|3307.9|3301.9|3306.6|3300.6|3307.9|3301.9|3306.6|3300.6|18
1656572310000|2022-06-30 06:58:30|3307.4|3301.4|3306.9|3300.9|3307.4|3301.4|3306.6|3300.6|6
1656572320000|2022-06-30 06:58:40|3307.1|3301.1|3308.1|3302.1|3308.9|3302.9|3307.1|3301.1|6
1656572330000|2022-06-30 06:58:50|3308.4|3302.4|3308.1|3302.1|3308.4|3302.4|3308.1|3302.1|2
1656572340000|2022-06-30 06:59:00|3308.4|3302.4|3308.4|3302.4|3308.4|3302.4|3308.1|3302.1|3
1656572350000|2022-06-30 06:59:10|3306.9|3300.9|3306.4|3300.4|3306.9|3300.9|3306.1|3300.1|3
1656572360000|2022-06-30 06:59:20|3305.9|3299.9|3306.6|3300.6|3306.6|3300.6|3305.4|3299.4|4
1656572370000|2022-06-30 06:59:30|3307.9|3301.9|3305.4|3299.4|3307.9|3301.9|3305.4|3299.4|14
1656572380000|2022-06-30 06:59:40|3305.1|3299.1|3306.9|3300.9|3307.4|3301.4|3305.1|3299.1|7
1656572390000|2022-06-30 06:59:50|3306.6|3300.6|3306.9|3300.9|3307.4|3301.4|3306.5|3300.5|9
1656572400000|2022-06-30 07:00:00|3308.1|3302.1|3310.6|3304.6|3311.1|3305.1|3307.6|3301.6|10
1656572410000|2022-06-30 07:00:10|3310.4|3304.4|3303.8|3297.8|3310.4|3304.4|3303.4|3297.4|12
1656572420000|2022-06-30 07:00:20|3303.6|3297.6|3304.1|3298.1|3304.1|3298.1|3303.1|3297.1|5
1656572430000|2022-06-30 07:00:30|3305.8|3299.8|3303.5|3297.5|3305.8|3299.8|3303.3|3297.3|12
1656572440000|2022-06-30 07:00:40|3303.8|3297.8|3304.3|3298.3|3304.4|3298.4|3303.8|3297.8|4
1656572450000|2022-06-30 07:00:50|3304.4|3298.4|3304.6|3298.6|3304.6|3298.6|3304.4|3298.4|2
1656572460000|2022-06-30 07:01:00|3304.4|3298.4|3303.9|3297.9|3304.4|3298.4|3303.9|3297.9|2
1656572470000|2022-06-30 07:01:10|3303.6|3297.6|3303.4|3297.4|3303.6|3297.6|3302.6|3296.6|4
1656572490000|2022-06-30 07:01:30|3303.6|3297.6|3304.9|3298.9|3304.9|3298.9|3303.6|3297.6|2
1656572500000|2022-06-30 07:01:40|3305.6|3299.6|3306.4|3300.4|3306.4|3300.4|3305.6|3299.6|2
1656572520000|2022-06-30 07:02:00|3306.1|3300.1|3304.6|3298.6|3306.1|3300.1|3304.6|3298.6|4
1656572530000|2022-06-30 07:02:10|3305.1|3299.1|3305.6|3299.6|3305.6|3299.6|3305.1|3299.1|2
1656572540000|2022-06-30 07:02:20|3305.4|3299.4|3303.4|3297.4|3305.4|3299.4|3303.4|3297.4|4
1656572550000|2022-06-30 07:02:30|3303.6|3297.6|3304.9|3298.9|3305.1|3299.1|3303.6|3297.6|3
1656572590000|2022-06-30 07:03:10|3304.6|3298.6|3303.6|3297.6|3304.6|3298.6|3302.4|3296.4|7
1656572600000|2022-06-30 07:03:20|3303.4|3297.4|3299.6|3293.6|3303.4|3297.4|3299.6|3293.6|7
1656572610000|2022-06-30 07:03:30|3298.9|3292.9|3299.4|3293.4|3299.4|3293.4|3298.9|3292.9|2
1656572620000|2022-06-30 07:03:40|3299.6|3293.6|3300.1|3294.1|3300.1|3294.1|3299.6|3293.6|2
1656572640000|2022-06-30 07:04:00|3300.4|3294.4|3300.1|3294.1|3300.4|3294.4|3300.1|3294.1|2
1656572650000|2022-06-30 07:04:10|3300.4|3294.4|3301.4|3295.4|3301.6|3295.6|3300.1|3294.1|5
1656572660000|2022-06-30 07:04:20|3301.1|3295.1|3300.9|3294.9|3301.6|3295.6|3300.9|3294.9|7
1656572670000|2022-06-30 07:04:30|3301.1|3295.1|3301.6|3295.6|3301.6|3295.6|3301.1|3295.1|3
1656572680000|2022-06-30 07:04:40|3301.9|3295.9|3301.6|3295.6|3301.9|3295.9|3301.6|3295.6|2
1656572690000|2022-06-30 07:04:50|3301.4|3295.4|3300.1|3294.1|3301.4|3295.4|3300.1|3294.1|6
1656572700000|2022-06-30 07:05:00|3300.4|3294.4|3300.1|3294.1|3300.4|3294.4|3300.1|3294.1|2
1656572730000|2022-06-30 07:05:30|3299.9|3293.9|3299.6|3293.6|3299.9|3293.9|3299.6|3293.6|2
1656572740000|2022-06-30 07:05:40|3299.4|3293.4|3299.6|3293.6|3299.6|3293.6|3299.4|3293.4|2
1656572750000|2022-06-30 07:05:50|3299.9|3293.9|3300.9|3294.9|3301.1|3295.1|3299.9|3293.9|3
1656572760000|2022-06-30 07:06:00|3300.6|3294.6|3299.9|3293.9|3300.6|3294.6|3299.6|3293.6|5
1656572800000|2022-06-30 07:06:40|3300.6|3294.6|3299.9|3293.9|3301.1|3295.1|3299.9|3293.9|5
1656572810000|2022-06-30 07:06:50|3299.6|3293.6|3299.6|3293.6|3299.6|3293.6|3299.6|3293.6|1
1656572830000|2022-06-30 07:07:10|3299.4|3293.4|3299.6|3293.6|3299.6|3293.6|3299.4|3293.4|2
1656572840000|2022-06-30 07:07:20|3300.1|3294.1|3300.4|3294.4|3300.4|3294.4|3300.1|3294.1|2
1656572870000|2022-06-30 07:07:50|3300.1|3294.1|3300.1|3294.1|3300.1|3294.1|3300.1|3294.1|1
1656572880000|2022-06-30 07:08:00|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|1
1656572890000|2022-06-30 07:08:10|3299.6|3293.6|3297.9|3291.9|3299.6|3293.6|3297.6|3291.6|4
1656572900000|2022-06-30 07:08:20|3298.1|3292.1|3298.4|3292.4|3299.1|3293.1|3298.1|3292.1|5
1656572910000|2022-06-30 07:08:30|3297.9|3291.9|3298.4|3292.4|3298.4|3292.4|3297.9|3291.9|3
1656572920000|2022-06-30 07:08:40|3298.6|3292.6|3298.6|3292.6|3299.1|3293.1|3298.1|3292.1|8
1656572930000|2022-06-30 07:08:50|3298.9|3292.9|3298.9|3292.9|3298.9|3292.9|3298.6|3292.6|3
1656572940000|2022-06-30 07:09:00|3299.1|3293.1|3300.9|3294.9|3300.9|3294.9|3299.1|3293.1|2
1656572950000|2022-06-30 07:09:10|3300.6|3294.6|3300.4|3294.4|3300.6|3294.6|3299.1|3293.1|10
1656572960000|2022-06-30 07:09:20|3299.4|3293.4|3299.1|3293.1|3299.4|3293.4|3298.9|3292.9|5
1656572970000|2022-06-30 07:09:30|3299.4|3293.4|3298.9|3292.9|3299.4|3293.4|3298.9|3292.9|3
1656572980000|2022-06-30 07:09:40|3298.6|3292.6|3298.6|3292.6|3298.6|3292.6|3298.4|3292.4|3
1656572990000|2022-06-30 07:09:50|3298.4|3292.4|3297.9|3291.9|3298.4|3292.4|3297.6|3291.6|4
1656573000000|2022-06-30 07:10:00|3297.6|3291.6|3297.6|3291.6|3297.6|3291.6|3297.6|3291.6|1
1656573010000|2022-06-30 07:10:10|3297.4|3291.4|3296.9|3290.9|3297.4|3291.4|3296.9|3290.9|2
1656573020000|2022-06-30 07:10:20|3296.6|3290.6|3297.1|3291.1|3297.6|3291.6|3296.6|3290.6|4
1656573030000|2022-06-30 07:10:30|3296.9|3290.9|3295.9|3289.9|3296.9|3290.9|3295.9|3289.9|4
1656573040000|2022-06-30 07:10:40|3295.6|3289.6|3294.9|3288.9|3296.1|3290.1|3294.9|3288.9|5
1656573080000|2022-06-30 07:11:20|3294.6|3288.6|3293.1|3287.1|3294.6|3288.6|3292.6|3286.6|6
1656573100000|2022-06-30 07:11:40|3292.9|3286.9|3292.4|3286.4|3292.9|3286.9|3292.4|3286.4|5
1656573110000|2022-06-30 07:11:50|3294.1|3288.1|3295|3289|3295.1|3289.1|3293.1|3287.1|5
1656573120000|2022-06-30 07:12:00|3295.1|3289.1|3295.6|3289.6|3295.6|3289.6|3295.1|3289.1|2
1656573130000|2022-06-30 07:12:10|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|3295.1|3289.1|5
1656573150000|2022-06-30 07:12:30|3295.6|3289.6|3295.6|3289.6|3296.9|3290.9|3295.4|3289.4|6
1656573160000|2022-06-30 07:12:40|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|1
1656573170000|2022-06-30 07:12:50|3295.1|3289.1|3295.1|3289.1|3295.4|3289.4|3295.1|3289.1|3
1656573180000|2022-06-30 07:13:00|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|3295.4|3289.4|1
1656573190000|2022-06-30 07:13:10|3295.6|3289.6|3295.6|3289.6|3295.6|3289.6|3295.6|3289.6|1
1656573200000|2022-06-30 07:13:20|3295.4|3289.4|3295.1|3289.1|3295.4|3289.4|3294.6|3288.6|4
1656573210000|2022-06-30 07:13:30|3295.6|3289.6|3295.6|3289.6|3295.6|3289.6|3295.6|3289.6|1
1656573220000|2022-06-30 07:13:40|3295.9|3289.9|3295.4|3289.4|3295.9|3289.9|3295.4|3289.4|2
1656573230000|2022-06-30 07:13:50|3295.1|3289.1|3294.6|3288.6|3295.1|3289.1|3294.4|3288.4|4
1656573240000|2022-06-30 07:14:00|3294.4|3288.4|3293.9|3287.9|3294.4|3288.4|3293.9|3287.9|3
1656573280000|2022-06-30 07:14:40|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|1
1656573290000|2022-06-30 07:14:50|3293.4|3287.4|3293.4|3287.4|3293.6|3287.6|3293.4|3287.4|3
1656573300000|2022-06-30 07:15:00|3293.1|3287.1|3293.6|3287.6|3294.1|3288.1|3293.1|3287.1|4
1656573310000|2022-06-30 07:15:10|3293.4|3287.4|3293.4|3287.4|3293.4|3287.4|3293.4|3287.4|1
1656573320000|2022-06-30 07:15:20|3294.6|3288.6|3294.6|3288.6|3294.9|3288.9|3294.4|3288.4|4
1656573330000|2022-06-30 07:15:30|3294.4|3288.4|3294.4|3288.4|3294.4|3288.4|3294.1|3288.1|3
1656573340000|2022-06-30 07:15:40|3294.6|3288.6|3294.6|3288.6|3294.6|3288.6|3294.6|3288.6|1
1656573350000|2022-06-30 07:15:50|3294.4|3288.4|3293.4|3287.4|3294.4|3288.4|3293.4|3287.4|4
1656573360000|2022-06-30 07:16:00|3293.6|3287.6|3293.9|3287.9|3294.1|3288.1|3293.6|3287.6|5
1656573370000|2022-06-30 07:16:10|3293.6|3287.6|3293.9|3287.9|3294.1|3288.1|3293.4|3287.4|4
1656573390000|2022-06-30 07:16:30|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|1
1656573400000|2022-06-30 07:16:40|3293.9|3287.9|3293.6|3287.6|3293.9|3287.9|3293.6|3287.6|2
1656573430000|2022-06-30 07:17:10|3294.4|3288.4|3293.9|3287.9|3294.4|3288.4|3293.9|3287.9|2
1656573460000|2022-06-30 07:17:40|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|1
1656573470000|2022-06-30 07:17:50|3293.4|3287.4|3293.6|3287.6|3293.6|3287.6|3293.4|3287.4|2
1656573480000|2022-06-30 07:18:00|3293.4|3287.4|3293.6|3287.6|3293.6|3287.6|3293.1|3287.1|4
1656573500000|2022-06-30 07:18:20|3293.4|3287.4|3293.4|3287.4|3293.4|3287.4|3293.4|3287.4|1
1656573540000|2022-06-30 07:19:00|3292.1|3286.1|3292.1|3286.1|3292.1|3286.1|3292.1|3286.1|1
1656573550000|2022-06-30 07:19:10|3291.9|3285.9|3291.6|3285.6|3291.9|3285.9|3291.6|3285.6|2
1656573560000|2022-06-30 07:19:20|3291.1|3285.1|3289.4|3283.4|3291.1|3285.1|3289.4|3283.4|2
1656573570000|2022-06-30 07:19:30|3288.9|3282.9|3285.1|3279.1|3288.9|3282.9|3284.9|3278.9|10
1656573580000|2022-06-30 07:19:40|3285.4|3279.4|3284.6|3278.6|3286.9|3280.9|3284.6|3278.6|5
1656573590000|2022-06-30 07:19:50|3284.9|3278.9|3285.9|3279.9|3285.9|3279.9|3284.9|3278.9|2
1656573600000|2022-06-30 07:20:00|3285.4|3279.4|3285.4|3279.4|3285.6|3279.6|3284.9|3278.9|7
1656573630000|2022-06-30 07:20:30|3285.6|3279.6|3285.6|3279.6|3285.6|3279.6|3285.6|3279.6|1
1656573650000|2022-06-30 07:20:50|3285.4|3279.4|3285.4|3279.4|3285.4|3279.4|3285.4|3279.4|1
1656573660000|2022-06-30 07:21:00|3285.1|3279.1|3286.1|3280.1|3286.1|3280.1|3284.9|3278.9|4
1656573670000|2022-06-30 07:21:10|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|3285.6|3279.6|3
1656573680000|2022-06-30 07:21:20|3285.6|3279.6|3280.9|3274.9|3285.6|3279.6|3280.9|3274.9|4
1656573690000|2022-06-30 07:21:30|3280.6|3274.6|3280.6|3274.6|3280.6|3274.6|3277.6|3271.6|5
1656573700000|2022-06-30 07:21:40|3280.4|3274.4|3280.1|3274.1|3280.6|3274.6|3279.9|3273.9|8
1656573710000|2022-06-30 07:21:50|3280.4|3274.4|3281.1|3275.1|3281.9|3275.9|3280.4|3274.4|3
1656573720000|2022-06-30 07:22:00|3280.9|3274.9|3279.9|3273.9|3281.4|3275.4|3279.9|3273.9|6
1656573730000|2022-06-30 07:22:10|3279.6|3273.6|3278.4|3272.4|3280.1|3274.1|3278.1|3272.1|5
1656573740000|2022-06-30 07:22:20|3278.9|3272.9|3278.6|3272.6|3278.9|3272.9|3278.6|3272.6|2
1656573750000|2022-06-30 07:22:30|3279.4|3273.4|3280.3|3274.3|3280.3|3274.3|3277.6|3271.6|7
1656573760000|2022-06-30 07:22:40|3280.5|3274.5|3280.5|3274.5|3280.8|3274.8|3280.5|3274.5|3
1656573770000|2022-06-30 07:22:50|3280.8|3274.8|3280.6|3274.6|3280.8|3274.8|3280.6|3274.6|2
1656573780000|2022-06-30 07:23:00|3280.9|3274.9|3282.5|3276.5|3283.6|3277.6|3280.9|3274.9|8
1656573790000|2022-06-30 07:23:10|3282.3|3276.3|3283.9|3277.9|3283.9|3277.9|3282.3|3276.3|3
1656573800000|2022-06-30 07:23:20|3284.9|3278.9|3285.3|3279.3|3285.8|3279.8|3284.8|3278.8|7
1656573810000|2022-06-30 07:23:30|3285.6|3279.6|3285.9|3279.9|3286.1|3280.1|3285.6|3279.6|4
1656573820000|2022-06-30 07:23:40|3286.1|3280.1|3284|3278|3286.1|3280.1|3284|3278|2
1656573830000|2022-06-30 07:23:50|3284.1|3278.1|3284.9|3278.9|3284.9|3278.9|3284.1|3278.1|4
1656573840000|2022-06-30 07:24:00|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|3284.4|3278.4|6
1656573850000|2022-06-30 07:24:10|3284.9|3278.9|3284.6|3278.6|3284.9|3278.9|3284.1|3278.1|5
1656573860000|2022-06-30 07:24:20|3284.9|3278.9|3286.1|3280.1|3286.1|3280.1|3284.9|3278.9|3
1656573870000|2022-06-30 07:24:30|3285.9|3279.9|3286.6|3280.6|3286.6|3280.6|3285.9|3279.9|5
1656573880000|2022-06-30 07:24:40|3286.9|3280.9|3287.1|3281.1|3287.1|3281.1|3286.9|3280.9|2
1656573900000|2022-06-30 07:25:00|3287.4|3281.4|3287.4|3281.4|3287.4|3281.4|3287.4|3281.4|1
1656573930000|2022-06-30 07:25:30|3287.1|3281.1|3286.6|3280.6|3287.1|3281.1|3285.6|3279.6|5
1656573950000|2022-06-30 07:25:50|3286.4|3280.4|3285.1|3279.1|3286.4|3280.4|3284.9|3278.9|5
1656573960000|2022-06-30 07:26:00|3284.9|3278.9|3284.6|3278.6|3284.9|3278.9|3284.4|3278.4|5
1656573970000|2022-06-30 07:26:10|3284.9|3278.9|3284.9|3278.9|3284.9|3278.9|3284.9|3278.9|1
1656573980000|2022-06-30 07:26:20|3285.1|3279.1|3285.4|3279.4|3285.4|3279.4|3285.1|3279.1|2
1656574030000|2022-06-30 07:27:10|3285.1|3279.1|3287.1|3281.1|3287.1|3281.1|3284.9|3278.9|5
1656574040000|2022-06-30 07:27:20|3287.4|3281.4|3287.4|3281.4|3287.4|3281.4|3287.4|3281.4|1
1656574050000|2022-06-30 07:27:30|3287.1|3281.1|3289.9|3283.9|3289.9|3283.9|3287.1|3281.1|3
1656574070000|2022-06-30 07:27:50|3289.6|3283.6|3287.1|3281.1|3289.6|3283.6|3286.4|3280.4|6
1656574080000|2022-06-30 07:28:00|3286.9|3280.9|3287.1|3281.1|3287.1|3281.1|3286.6|3280.6|4
1656574090000|2022-06-30 07:28:10|3287.6|3281.6|3286.6|3280.6|3287.6|3281.6|3286.1|3280.1|5
1656574100000|2022-06-30 07:28:20|3287.4|3281.4|3285.6|3279.6|3287.9|3281.9|3285.6|3279.6|6
1656574110000|2022-06-30 07:28:30|3285.4|3279.4|3284.9|3278.9|3285.4|3279.4|3284.4|3278.4|3
1656574120000|2022-06-30 07:28:40|3285.1|3279.1|3285.4|3279.4|3285.4|3279.4|3285.1|3279.1|2
1656574130000|2022-06-30 07:28:50|3285.9|3279.9|3286.6|3280.6|3286.6|3280.6|3285.9|3279.9|4
1656574140000|2022-06-30 07:29:00|3286.4|3280.4|3286.6|3280.6|3286.6|3280.6|3286.4|3280.4|2
1656574150000|2022-06-30 07:29:10|3286.4|3280.4|3286.1|3280.1|3286.4|3280.4|3286.1|3280.1|2
1656574160000|2022-06-30 07:29:20|3285.9|3279.9|3284.6|3278.6|3285.9|3279.9|3284.4|3278.4|4
1656574180000|2022-06-30 07:29:40|3284.4|3278.4|3283.6|3277.6|3284.4|3278.4|3283.6|3277.6|2
1656574190000|2022-06-30 07:29:50|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|1
1656574200000|2022-06-30 07:30:00|3283.1|3277.1|3283.9|3277.9|3283.9|3277.9|3282.9|3276.9|6
1656574210000|2022-06-30 07:30:10|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|1
1656574230000|2022-06-30 07:30:30|3282.9|3276.9|3283.1|3277.1|3283.1|3277.1|3282.9|3276.9|2
1656574250000|2022-06-30 07:30:50|3282.9|3276.9|3283.4|3277.4|3283.4|3277.4|3282.6|3276.6|5
1656574260000|2022-06-30 07:31:00|3283.9|3277.9|3283.1|3277.1|3284.1|3278.1|3283.1|3277.1|7
1656574270000|2022-06-30 07:31:10|3283.4|3277.4|3281.9|3275.9|3283.4|3277.4|3281.9|3275.9|6
1656574280000|2022-06-30 07:31:20|3282.1|3276.1|3281.9|3275.9|3282.1|3276.1|3281.6|3275.6|6
1656574290000|2022-06-30 07:31:30|3281.6|3275.6|3280.9|3274.9|3281.6|3275.6|3280.9|3274.9|6
1656574300000|2022-06-30 07:31:40|3280.4|3274.4|3280.4|3274.4|3280.4|3274.4|3280.4|3274.4|1
1656574310000|2022-06-30 07:31:50|3281.1|3275.1|3280.9|3274.9|3281.1|3275.1|3280.9|3274.9|2
1656574320000|2022-06-30 07:32:00|3281.1|3275.1|3281.1|3275.1|3281.1|3275.1|3281.1|3275.1|1
1656574330000|2022-06-30 07:32:10|3281.4|3275.4|3282.4|3276.4|3282.6|3276.6|3281.4|3275.4|4
1656574340000|2022-06-30 07:32:20|3282.6|3276.6|3283.9|3277.9|3283.9|3277.9|3282.6|3276.6|3
1656574350000|2022-06-30 07:32:30|3284.9|3278.9|3284.4|3278.4|3284.9|3278.9|3284.4|3278.4|2
1656574360000|2022-06-30 07:32:40|3284.1|3278.1|3284.4|3278.4|3284.4|3278.4|3284.1|3278.1|6
1656574370000|2022-06-30 07:32:50|3283.9|3277.9|3284.1|3278.1|3284.1|3278.1|3283.9|3277.9|2
1656574380000|2022-06-30 07:33:00|3283.9|3277.9|3284.9|3278.9|3284.9|3278.9|3280.4|3274.4|6
1656574390000|2022-06-30 07:33:10|3284.6|3278.6|3284.1|3278.1|3284.6|3278.6|3284.1|3278.1|3
1656574420000|2022-06-30 07:33:40|3284.4|3278.4|3285.4|3279.4|3285.6|3279.6|3284.4|3278.4|4
1656574430000|2022-06-30 07:33:50|3285.6|3279.6|3286.1|3280.1|3286.1|3280.1|3285.6|3279.6|3
1656574440000|2022-06-30 07:34:00|3286.4|3280.4|3286.9|3280.9|3287.4|3281.4|3286.4|3280.4|6
1656574450000|2022-06-30 07:34:10|3287.1|3281.1|3288.1|3282.1|3288.1|3282.1|3287.1|3281.1|2
1656574460000|2022-06-30 07:34:20|3288.6|3282.6|3288.6|3282.6|3288.9|3282.9|3288.6|3282.6|3
1656574470000|2022-06-30 07:34:30|3288.9|3282.9|3288.9|3282.9|3288.9|3282.9|3288.9|3282.9|1
1656574490000|2022-06-30 07:34:50|3288.6|3282.6|3288.4|3282.4|3288.6|3282.6|3287.9|3281.9|4
1656574500000|2022-06-30 07:35:00|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|1
1656574520000|2022-06-30 07:35:20|3288.9|3282.9|3288.6|3282.6|3288.9|3282.9|3288.6|3282.6|2
1656574530000|2022-06-30 07:35:30|3289.4|3283.4|3290.4|3284.4|3290.4|3284.4|3289.4|3283.4|2
1656574540000|2022-06-30 07:35:40|3290.1|3284.1|3289.9|3283.9|3290.1|3284.1|3289.6|3283.6|3
1656574560000|2022-06-30 07:36:00|3289.6|3283.6|3289.1|3283.1|3289.6|3283.6|3288.9|3282.9|4
1656574570000|2022-06-30 07:36:10|3289.9|3283.9|3288.9|3282.9|3289.9|3283.9|3288.9|3282.9|5
1656574580000|2022-06-30 07:36:20|3288.6|3282.6|3288.9|3282.9|3288.9|3282.9|3288.6|3282.6|2
1656574610000|2022-06-30 07:36:50|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|1
1656574620000|2022-06-30 07:37:00|3288.9|3282.9|3288.6|3282.6|3288.9|3282.9|3288.6|3282.6|2
1656574630000|2022-06-30 07:37:10|3286.9|3280.9|3286.9|3280.9|3286.9|3280.9|3286.9|3280.9|1
1656574640000|2022-06-30 07:37:20|3286.6|3280.6|3286.9|3280.9|3286.9|3280.9|3286.1|3280.1|3
1656574650000|2022-06-30 07:37:30|3286.6|3280.6|3286.1|3280.1|3286.6|3280.6|3286.1|3280.1|2
1656574660000|2022-06-30 07:37:40|3285.9|3279.9|3286.9|3280.9|3286.9|3280.9|3285.9|3279.9|5
1656574670000|2022-06-30 07:37:50|3286.6|3280.6|3286.6|3280.6|3286.6|3280.6|3286.6|3280.6|1
1656574690000|2022-06-30 07:38:10|3286.4|3280.4|3286.4|3280.4|3286.4|3280.4|3286.4|3280.4|1
1656574700000|2022-06-30 07:38:20|3286.6|3280.6|3288.4|3282.4|3288.4|3282.4|3286.6|3280.6|4
1656574710000|2022-06-30 07:38:30|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.4|3282.4|3
1656574720000|2022-06-30 07:38:40|3289.1|3283.1|3289.6|3283.6|3289.6|3283.6|3289.1|3283.1|3
1656574730000|2022-06-30 07:38:50|3289.4|3283.4|3288.9|3282.9|3289.6|3283.6|3288.9|3282.9|4
1656574740000|2022-06-30 07:39:00|3289.1|3283.1|3289.1|3283.1|3289.1|3283.1|3289.1|3283.1|1
1656574750000|2022-06-30 07:39:10|3289.4|3283.4|3290.1|3284.1|3290.4|3284.4|3289.4|3283.4|4
1656574760000|2022-06-30 07:39:20|3289.9|3283.9|3289.6|3283.6|3289.9|3283.9|3289.6|3283.6|2
1656574770000|2022-06-30 07:39:30|3289.4|3283.4|3288.9|3282.9|3289.4|3283.4|3288.9|3282.9|4
1656574780000|2022-06-30 07:39:40|3289.1|3283.1|3289.1|3283.1|3289.4|3283.4|3289.1|3283.1|3
1656574790000|2022-06-30 07:39:50|3288.9|3282.9|3289.1|3283.1|3289.1|3283.1|3288.9|3282.9|2
1656574800000|2022-06-30 07:40:00|3289.6|3283.6|3290.1|3284.1|3290.4|3284.4|3289.6|3283.6|4
1656574820000|2022-06-30 07:40:20|3289.9|3283.9|3290.1|3284.1|3290.1|3284.1|3289.9|3283.9|2
1656574830000|2022-06-30 07:40:30|3289.9|3283.9|3289.4|3283.4|3289.9|3283.9|3289.4|3283.4|3
1656574860000|2022-06-30 07:41:00|3289.1|3283.1|3288.9|3282.9|3289.1|3283.1|3288.9|3282.9|2
1656574870000|2022-06-30 07:41:10|3289.1|3283.1|3288.4|3282.4|3289.1|3283.1|3288.4|3282.4|3
1656574900000|2022-06-30 07:41:40|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|1
1656574910000|2022-06-30 07:41:50|3288.4|3282.4|3288.4|3282.4|3288.4|3282.4|3288.4|3282.4|1
1656574920000|2022-06-30 07:42:00|3288.9|3282.9|3288.9|3282.9|3289.1|3283.1|3288.6|3282.6|5
1656574930000|2022-06-30 07:42:10|3288.6|3282.6|3285.4|3279.4|3288.6|3282.6|3284.9|3278.9|4
1656574940000|2022-06-30 07:42:20|3285.6|3279.6|3285.6|3279.6|3285.6|3279.6|3285.6|3279.6|1
1656574960000|2022-06-30 07:42:40|3285.9|3279.9|3287.4|3281.4|3287.4|3281.4|3285.9|3279.9|4
1656574970000|2022-06-30 07:42:50|3287.1|3281.1|3285.3|3279.3|3287.1|3281.1|3285.3|3279.3|3
1656574980000|2022-06-30 07:43:00|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|1
1656574990000|2022-06-30 07:43:10|3284.6|3278.6|3284.9|3278.9|3284.9|3278.9|3283.9|3277.9|5
1656575000000|2022-06-30 07:43:20|3284.4|3278.4|3285.4|3279.4|3285.9|3279.9|3284.4|3278.4|5
1656575010000|2022-06-30 07:43:30|3285.6|3279.6|3285.1|3279.1|3285.6|3279.6|3285.1|3279.1|3
1656575020000|2022-06-30 07:43:40|3285.4|3279.4|3285.1|3279.1|3285.6|3279.6|3285.1|3279.1|4
1656575030000|2022-06-30 07:43:50|3285.4|3279.4|3285.4|3279.4|3285.4|3279.4|3285.4|3279.4|1
1656575040000|2022-06-30 07:44:00|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|1
1656575090000|2022-06-30 07:44:50|3284.9|3278.9|3284.6|3278.6|3284.9|3278.9|3284.6|3278.6|2
1656575100000|2022-06-30 07:45:00|3284.4|3278.4|3283.1|3277.1|3284.4|3278.4|3283.1|3277.1|2
1656575110000|2022-06-30 07:45:10|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|1
1656575120000|2022-06-30 07:45:20|3282.6|3276.6|3282.6|3276.6|3282.6|3276.6|3282.6|3276.6|1
1656575130000|2022-06-30 07:45:30|3282.4|3276.4|3282.1|3276.1|3282.4|3276.4|3282.1|3276.1|2
1656575220000|2022-06-30 07:47:00|3281.9|3275.9|3282.1|3276.1|3282.1|3276.1|3281.9|3275.9|2
1656575230000|2022-06-30 07:47:10|3281.9|3275.9|3281.4|3275.4|3281.9|3275.9|3281.4|3275.4|2
1656575240000|2022-06-30 07:47:20|3279.6|3273.6|3280.9|3274.9|3280.9|3274.9|3279.4|3273.4|5
1656575250000|2022-06-30 07:47:30|3280.6|3274.6|3281.4|3275.4|3281.4|3275.4|3280.6|3274.6|4
1656575270000|2022-06-30 07:47:50|3281.6|3275.6|3282.9|3276.9|3282.9|3276.9|3281.6|3275.6|2
1656575280000|2022-06-30 07:48:00|3283.1|3277.1|3283.4|3277.4|3283.4|3277.4|3283.1|3277.1|2
1656575290000|2022-06-30 07:48:10|3283.6|3277.6|3284.9|3278.9|3284.9|3278.9|3283.6|3277.6|5
1656575300000|2022-06-30 07:48:20|3284.1|3278.1|3284.1|3278.1|3284.4|3278.4|3284.1|3278.1|5
1656575310000|2022-06-30 07:48:30|3283.9|3277.9|3284.1|3278.1|3284.1|3278.1|3283.9|3277.9|2
1656575320000|2022-06-30 07:48:40|3284.4|3278.4|3284.4|3278.4|3284.6|3278.6|3284.4|3278.4|3
1656575340000|2022-06-30 07:49:00|3284.6|3278.6|3284.9|3278.9|3285.1|3279.1|3284.6|3278.6|3
1656575350000|2022-06-30 07:49:10|3284.6|3278.6|3284.6|3278.6|3284.6|3278.6|3284.6|3278.6|1
1656575370000|2022-06-30 07:49:30|3284.9|3278.9|3285.9|3279.9|3286.1|3280.1|3284.9|3278.9|4
1656575380000|2022-06-30 07:49:40|3285.6|3279.6|3286.1|3280.1|3286.1|3280.1|3285.1|3279.1|7
1656575390000|2022-06-30 07:49:50|3286.4|3280.4|3287.9|3281.9|3287.9|3281.9|3286.4|3280.4|4
1656575410000|2022-06-30 07:50:10|3287.6|3281.6|3287.6|3281.6|3287.6|3281.6|3287.4|3281.4|3
1656575420000|2022-06-30 07:50:20|3288.4|3282.4|3290.6|3284.6|3290.6|3284.6|3288.4|3282.4|4
1656575430000|2022-06-30 07:50:30|3290.4|3284.4|3290.9|3284.9|3290.9|3284.9|3290.1|3284.1|3
1656575440000|2022-06-30 07:50:40|3292.1|3286.1|3291.6|3285.6|3292.4|3286.4|3291.6|3285.6|5
1656575450000|2022-06-30 07:50:50|3291.4|3285.4|3290.4|3284.4|3291.4|3285.4|3290.4|3284.4|6
1656575460000|2022-06-30 07:51:00|3290.6|3284.6|3290.1|3284.1|3290.6|3284.6|3290.1|3284.1|3
1656575470000|2022-06-30 07:51:10|3289.9|3283.9|3289.6|3283.6|3289.9|3283.9|3289.6|3283.6|2
1656575480000|2022-06-30 07:51:20|3290.1|3284.1|3291.6|3285.6|3291.6|3285.6|3290.1|3284.1|6
1656575500000|2022-06-30 07:51:40|3291.4|3285.4|3291.4|3285.4|3291.4|3285.4|3291.4|3285.4|1
1656575550000|2022-06-30 07:52:30|3291.1|3285.1|3289.9|3283.9|3291.1|3285.1|3289.4|3283.4|5
1656575560000|2022-06-30 07:52:40|3288.9|3282.9|3286.4|3280.4|3288.9|3282.9|3286.4|3280.4|4
1656575570000|2022-06-30 07:52:50|3286.1|3280.1|3285.4|3279.4|3287.6|3281.6|3285.4|3279.4|6
1656575580000|2022-06-30 07:53:00|3284.4|3278.4|3284.9|3278.9|3284.9|3278.9|3284.4|3278.4|3
1656575600000|2022-06-30 07:53:20|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|1
1656575620000|2022-06-30 07:53:40|3285.6|3279.6|3283.5|3277.5|3285.6|3279.6|3283.5|3277.5|4
1656575630000|2022-06-30 07:53:50|3283.3|3277.3|3283.1|3277.1|3283.3|3277.3|3283.1|3277.1|2
1656575640000|2022-06-30 07:54:00|3282.6|3276.6|3281.9|3275.9|3282.6|3276.6|3281.9|3275.9|5
1656575650000|2022-06-30 07:54:10|3282.4|3276.4|3282.1|3276.1|3282.4|3276.4|3281.6|3275.6|6
1656575660000|2022-06-30 07:54:20|3282.4|3276.4|3282.4|3276.4|3282.4|3276.4|3282.1|3276.1|3
1656575670000|2022-06-30 07:54:30|3282.1|3276.1|3282.6|3276.6|3282.6|3276.6|3282.1|3276.1|3
1656575680000|2022-06-30 07:54:40|3283.1|3277.1|3283.4|3277.4|3283.6|3277.6|3283.1|3277.1|3
1656575700000|2022-06-30 07:55:00|3283.1|3277.1|3282.4|3276.4|3283.1|3277.1|3282.4|3276.4|3
1656575720000|2022-06-30 07:55:20|3281.9|3275.9|3281.6|3275.6|3281.9|3275.9|3281.6|3275.6|2
1656575740000|2022-06-30 07:55:40|3282.4|3276.4|3284.6|3278.6|3284.6|3278.6|3282.4|3276.4|2
1656575750000|2022-06-30 07:55:50|3284.4|3278.4|3284.4|3278.4|3284.4|3278.4|3284.4|3278.4|1
1656575770000|2022-06-30 07:56:10|3284.9|3278.9|3285.1|3279.1|3285.1|3279.1|3284.9|3278.9|4
1656575790000|2022-06-30 07:56:30|3285.4|3279.4|3285.4|3279.4|3285.4|3279.4|3285.4|3279.4|1
1656575830000|2022-06-30 07:57:10|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|3285.1|3279.1|1
1656575840000|2022-06-30 07:57:20|3284.9|3278.9|3285.6|3279.6|3285.6|3279.6|3284.9|3278.9|2
1656575850000|2022-06-30 07:57:30|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|1
1656575860000|2022-06-30 07:57:40|3286.4|3280.4|3286.6|3280.6|3289.1|3283.1|3286.4|3280.4|10
1656575870000|2022-06-30 07:57:50|3286.4|3280.4|3287.1|3281.1|3287.4|3281.4|3286.1|3280.1|11
1656575880000|2022-06-30 07:58:00|3286.9|3280.9|3287.1|3281.1|3287.1|3281.1|3286.4|3280.4|4
1656575890000|2022-06-30 07:58:10|3286.9|3280.9|3287.4|3281.4|3287.4|3281.4|3286.9|3280.9|3
1656575900000|2022-06-30 07:58:20|3286.9|3280.9|3288.1|3282.1|3288.1|3282.1|3286.9|3280.9|4
1656575920000|2022-06-30 07:58:40|3288.4|3282.4|3291.6|3285.6|3291.9|3285.9|3288.4|3282.4|6
1656575930000|2022-06-30 07:58:50|3291.4|3285.4|3290.6|3284.6|3291.4|3285.4|3290.6|3284.6|2
1656575940000|2022-06-30 07:59:00|3290.4|3284.4|3288.9|3282.9|3290.4|3284.4|3288.9|3282.9|4
1656575950000|2022-06-30 07:59:10|3289.1|3283.1|3289.9|3283.9|3289.9|3283.9|3288.9|3282.9|7
1656575960000|2022-06-30 07:59:20|3290.1|3284.1|3290.4|3284.4|3290.4|3284.4|3290.1|3284.1|2
1656575970000|2022-06-30 07:59:30|3290.6|3284.6|3289.9|3283.9|3290.6|3284.6|3289.9|3283.9|4
1656575980000|2022-06-30 07:59:40|3289.6|3283.6|3289.6|3283.6|3289.6|3283.6|3289.6|3283.6|1
1656575990000|2022-06-30 07:59:50|3289.1|3283.1|3288.1|3282.1|3289.6|3283.6|3288.1|3282.1|7
1656576000000|2022-06-30 08:00:00|3287.9|3281.9|3288.1|3282.1|3288.1|3282.1|3287.4|3281.4|5
1656576010000|2022-06-30 08:00:10|3288.4|3282.4|3288.4|3282.4|3288.4|3282.4|3288.4|3282.4|1
1656576030000|2022-06-30 08:00:30|3288.1|3282.1|3288.1|3282.1|3288.1|3282.1|3288.1|3282.1|1
1656576040000|2022-06-30 08:00:40|3287.9|3281.9|3287.9|3281.9|3288.1|3282.1|3287.9|3281.9|3
1656576050000|2022-06-30 08:00:50|3288.1|3282.1|3289.9|3283.9|3289.9|3283.9|3287.9|3281.9|4
1656576060000|2022-06-30 08:01:00|3290.4|3284.4|3289.9|3283.9|3290.4|3284.4|3289.9|3283.9|5
1656576070000|2022-06-30 08:01:10|3289.6|3283.6|3289.4|3283.4|3289.6|3283.6|3289.4|3283.4|2
1656576080000|2022-06-30 08:01:20|3289.1|3283.1|3288.4|3282.4|3289.1|3283.1|3288.4|3282.4|4
1656576100000|2022-06-30 08:01:40|3287.9|3281.9|3288.4|3282.4|3288.9|3282.9|3287.9|3281.9|5
1656576110000|2022-06-30 08:01:50|3288.6|3282.6|3288.9|3282.9|3288.9|3282.9|3288.6|3282.6|2
1656576120000|2022-06-30 08:02:00|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|1
1656576130000|2022-06-30 08:02:10|3288.9|3282.9|3288.9|3282.9|3288.9|3282.9|3287.9|3281.9|3
1656576150000|2022-06-30 08:02:30|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|1
1656576160000|2022-06-30 08:02:40|3288.4|3282.4|3287.9|3281.9|3288.4|3282.4|3287.9|3281.9|5
1656576170000|2022-06-30 08:02:50|3288.1|3282.1|3287.9|3281.9|3288.4|3282.4|3287.9|3281.9|6
1656576180000|2022-06-30 08:03:00|3287.6|3281.6|3288.1|3282.1|3288.1|3282.1|3287.6|3281.6|2
1656576190000|2022-06-30 08:03:10|3288.4|3282.4|3288.6|3282.6|3288.6|3282.6|3288.4|3282.4|2
1656576210000|2022-06-30 08:03:30|3288.9|3282.9|3288.9|3282.9|3288.9|3282.9|3288.6|3282.6|3
1656576220000|2022-06-30 08:03:40|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|3288.6|3282.6|1
1656576250000|2022-06-30 08:04:10|3288.4|3282.4|3288.6|3282.6|3288.6|3282.6|3288.4|3282.4|2
1656576260000|2022-06-30 08:04:20|3288.4|3282.4|3288.1|3282.1|3288.4|3282.4|3288.1|3282.1|2
1656576270000|2022-06-30 08:04:30|3288.4|3282.4|3288.6|3282.6|3288.6|3282.6|3288.4|3282.4|2
1656576280000|2022-06-30 08:04:40|3288.1|3282.1|3288.4|3282.4|3288.4|3282.4|3288.1|3282.1|2
1656576300000|2022-06-30 08:05:00|3287.9|3281.9|3288.6|3282.6|3288.9|3282.9|3287.9|3281.9|5
1656576310000|2022-06-30 08:05:10|3288.9|3282.9|3288.9|3282.9|3288.9|3282.9|3288.9|3282.9|1
1656576320000|2022-06-30 08:05:20|3288.6|3282.6|3288.6|3282.6|3288.9|3282.9|3288.6|3282.6|3
1656576330000|2022-06-30 08:05:30|3288.9|3282.9|3290.9|3284.9|3291.1|3285.1|3288.9|3282.9|3
1656576350000|2022-06-30 08:05:50|3291.4|3285.4|3292.6|3286.6|3293.9|3287.9|3291.4|3285.4|9
1656576360000|2022-06-30 08:06:00|3292.9|3286.9|3292.1|3286.1|3293.1|3287.1|3291.6|3285.6|7
1656576370000|2022-06-30 08:06:10|3292.4|3286.4|3291.9|3285.9|3292.4|3286.4|3291.9|3285.9|5
1656576380000|2022-06-30 08:06:20|3292.1|3286.1|3292.1|3286.1|3292.4|3286.4|3292.1|3286.1|3
1656576390000|2022-06-30 08:06:30|3291.9|3285.9|3292.4|3286.4|3292.4|3286.4|3291.9|3285.9|4
1656576400000|2022-06-30 08:06:40|3292.1|3286.1|3292.1|3286.1|3292.1|3286.1|3292.1|3286.1|1
1656576410000|2022-06-30 08:06:50|3291.9|3285.9|3292.1|3286.1|3292.1|3286.1|3291.9|3285.9|4
1656576420000|2022-06-30 08:07:00|3291.9|3285.9|3292.1|3286.1|3292.1|3286.1|3291.9|3285.9|2
1656576440000|2022-06-30 08:07:20|3292.4|3286.4|3293.4|3287.4|3294.1|3288.1|3292.4|3286.4|3
1656576460000|2022-06-30 08:07:40|3293.1|3287.1|3293.4|3287.4|3293.4|3287.4|3292.9|3286.9|3
1656576490000|2022-06-30 08:08:10|3293.1|3287.1|3295.6|3289.6|3295.6|3289.6|3293.1|3287.1|3
1656576500000|2022-06-30 08:08:20|3295.9|3289.9|3295.1|3289.1|3295.9|3289.9|3294.9|3288.9|7
1656576510000|2022-06-30 08:08:30|3294.9|3288.9|3295.1|3289.1|3295.4|3289.4|3294.9|3288.9|4
1656576520000|2022-06-30 08:08:40|3294.9|3288.9|3295.4|3289.4|3295.4|3289.4|3294.9|3288.9|7
1656576530000|2022-06-30 08:08:50|3295.6|3289.6|3298.6|3292.6|3299.1|3293.1|3295.6|3289.6|4
1656576540000|2022-06-30 08:09:00|3298.4|3292.4|3296.1|3290.1|3298.4|3292.4|3296.1|3290.1|7
1656576550000|2022-06-30 08:09:10|3295.1|3289.1|3295.1|3289.1|3295.4|3289.4|3294.9|3288.9|4
1656576560000|2022-06-30 08:09:20|3294.9|3288.9|3294.6|3288.6|3295.4|3289.4|3294.6|3288.6|5
1656576570000|2022-06-30 08:09:30|3294.4|3288.4|3293.9|3287.9|3294.4|3288.4|3293.9|3287.9|2
1656576580000|2022-06-30 08:09:40|3293.6|3287.6|3297|3291|3297|3291|3291.4|3285.4|9
1656576600000|2022-06-30 08:10:00|3298.8|3292.8|3298.5|3292.5|3298.8|3292.8|3298.5|3292.5|2
1656576610000|2022-06-30 08:10:10|3298.3|3292.3|3295.8|3289.8|3298.3|3292.3|3295.8|3289.8|7
1656576620000|2022-06-30 08:10:20|3295.5|3289.5|3295.3|3289.3|3295.5|3289.5|3295.3|3289.3|2
1656576630000|2022-06-30 08:10:30|3295|3289|3294.5|3288.5|3295|3289|3293.5|3287.5|5
1656576640000|2022-06-30 08:10:40|3293.8|3287.8|3293.5|3287.5|3293.8|3287.8|3293.5|3287.5|2
1656576660000|2022-06-30 08:11:00|3293.1|3287.1|3293.4|3287.4|3293.4|3287.4|3293.1|3287.1|2
1656576670000|2022-06-30 08:11:10|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|3293.6|3287.6|1
1656576680000|2022-06-30 08:11:20|3293.9|3287.9|3295.1|3289.1|3295.9|3289.9|3293.9|3287.9|5
1656576690000|2022-06-30 08:11:30|3294.6|3288.6|3294.4|3288.4|3294.6|3288.6|3294.4|3288.4|2
1656576700000|2022-06-30 08:11:40|3294.1|3288.1|3295.4|3289.4|3295.4|3289.4|3294.1|3288.1|4
1656576710000|2022-06-30 08:11:50|3295.6|3289.6|3302.6|3296.6|3304.8|3298.8|3295.6|3289.6|6
1656576720000|2022-06-30 08:12:00|3302.4|3296.4|3301.9|3295.9|3302.4|3296.4|3301.9|3295.9|5
1656576730000|2022-06-30 08:12:10|3301.8|3295.8|3301.5|3295.5|3302|3296|3301.5|3295.5|4
1656576740000|2022-06-30 08:12:20|3301.3|3295.3|3300.3|3294.3|3301.3|3295.3|3300.3|3294.3|4
1656576750000|2022-06-30 08:12:30|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|1
1656576770000|2022-06-30 08:12:50|3300|3294|3300|3294|3300|3294|3300|3294|1
1656576820000|2022-06-30 08:13:40|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|1
1656576830000|2022-06-30 08:13:50|3299.1|3293.1|3299.9|3293.9|3299.9|3293.9|3299.1|3293.1|2
1656576890000|2022-06-30 08:14:50|3299.6|3293.6|3299.6|3293.6|3299.6|3293.6|3299.6|3293.6|1
1656576940000|2022-06-30 08:15:40|3298.6|3292.6|3299.6|3293.6|3299.6|3293.6|3298.6|3292.6|2
1656576980000|2022-06-30 08:16:20|3298.6|3292.6|3299.6|3293.6|3299.6|3293.6|3298.6|3292.6|2
1656576990000|2022-06-30 08:16:30|3299.9|3293.9|3300.4|3294.4|3300.6|3294.6|3299.9|3293.9|5
1656577000000|2022-06-30 08:16:40|3300.1|3294.1|3300.1|3294.1|3300.1|3294.1|3300.1|3294.1|1
1656577010000|2022-06-30 08:16:50|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|3299.9|3293.9|1
1656577020000|2022-06-30 08:17:00|3299.6|3293.6|3298.6|3292.6|3299.9|3293.9|3298.6|3292.6|4
1656577030000|2022-06-30 08:17:10|3299.6|3293.6|3295.1|3289.1|3299.6|3293.6|3295.1|3289.1|8
1656577040000|2022-06-30 08:17:20|3294.9|3288.9|3294.9|3288.9|3294.9|3288.9|3294.9|3288.9|1
1656577050000|2022-06-30 08:17:30|3293.9|3287.9|3292.9|3286.9|3293.9|3287.9|3292.9|3286.9|4
1656577060000|2022-06-30 08:17:40|3292.6|3286.6|3291.4|3285.4|3292.6|3286.6|3291.1|3285.1|5
1656577080000|2022-06-30 08:18:00|3291.1|3285.1|3290.9|3284.9|3291.1|3285.1|3290.9|3284.9|2
1656577090000|2022-06-30 08:18:10|3290.6|3284.6|3290.6|3284.6|3290.6|3284.6|3290.6|3284.6|1
1656577100000|2022-06-30 08:18:20|3290.4|3284.4|3289.1|3283.1|3290.4|3284.4|3289.1|3283.1|5
1656577110000|2022-06-30 08:18:30|3288.9|3282.9|3288.1|3282.1|3288.9|3282.9|3288.1|3282.1|4
1656577120000|2022-06-30 08:18:40|3287.9|3281.9|3286.6|3280.6|3287.9|3281.9|3286.6|3280.6|6
1656577130000|2022-06-30 08:18:50|3286.4|3280.4|3285.9|3279.9|3286.4|3280.4|3285.9|3279.9|3
1656577140000|2022-06-30 08:19:00|3285.6|3279.6|3284.6|3278.6|3285.6|3279.6|3284.6|3278.6|5
1656577150000|2022-06-30 08:19:10|3284.9|3278.9|3286.9|3280.9|3286.9|3280.9|3284.9|3278.9|2
1656577190000|2022-06-30 08:19:50|3286.6|3280.6|3285.6|3279.6|3286.6|3280.6|3285.6|3279.6|2
1656577200000|2022-06-30 08:20:00|3285.4|3279.4|3286.1|3280.1|3286.1|3280.1|3285.4|3279.4|3
1656577210000|2022-06-30 08:20:10|3285.9|3279.9|3285.4|3279.4|3285.9|3279.9|3285.4|3279.4|2
1656577240000|2022-06-30 08:20:40|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|1
1656577260000|2022-06-30 08:21:00|3286.1|3280.1|3286.1|3280.1|3286.1|3280.1|3286.1|3280.1|1
1656577270000|2022-06-30 08:21:10|3285.9|3279.9|3286.1|3280.1|3286.1|3280.1|3285.1|3279.1|5
1656577290000|2022-06-30 08:21:30|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|3285.6|3279.6|3
1656577320000|2022-06-30 08:22:00|3285.6|3279.6|3285.4|3279.4|3285.6|3279.6|3285.4|3279.4|2
1656577340000|2022-06-30 08:22:20|3284.9|3278.9|3284.1|3278.1|3284.9|3278.9|3284.1|3278.1|3
1656577370000|2022-06-30 08:22:50|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|1
1656577410000|2022-06-30 08:23:30|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|1
1656577420000|2022-06-30 08:23:40|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|1
1656577470000|2022-06-30 08:24:30|3283.1|3277.1|3283.4|3277.4|3283.4|3277.4|3283.1|3277.1|2
1656577480000|2022-06-30 08:24:40|3283.1|3277.1|3283.6|3277.6|3283.6|3277.6|3283.1|3277.1|3
1656577540000|2022-06-30 08:25:40|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|1
1656577550000|2022-06-30 08:25:50|3284.6|3278.6|3284.6|3278.6|3284.6|3278.6|3284.6|3278.6|1
1656577560000|2022-06-30 08:26:00|3284.4|3278.4|3284.1|3278.1|3284.4|3278.4|3284.1|3278.1|2
1656577570000|2022-06-30 08:26:10|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|1
1656577580000|2022-06-30 08:26:20|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|1
1656577610000|2022-06-30 08:26:50|3283.9|3277.9|3284.4|3278.4|3284.4|3278.4|3283.9|3277.9|2
1656577620000|2022-06-30 08:27:00|3284.1|3278.1|3284.1|3278.1|3284.4|3278.4|3284.1|3278.1|3
1656577650000|2022-06-30 08:27:30|3283.9|3277.9|3283.9|3277.9|3284.1|3278.1|3283.9|3277.9|9
1656577660000|2022-06-30 08:27:40|3283.6|3277.6|3283.1|3277.1|3283.9|3277.9|3282.1|3276.1|10
1656577670000|2022-06-30 08:27:50|3283.4|3277.4|3283.1|3277.1|3283.4|3277.4|3283.1|3277.1|4
1656577680000|2022-06-30 08:28:00|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|1
1656577710000|2022-06-30 08:28:30|3283.1|3277.1|3284.6|3278.6|3284.6|3278.6|3283.1|3277.1|2
1656577720000|2022-06-30 08:28:40|3284.4|3278.4|3283.6|3277.6|3284.4|3278.4|3283.6|3277.6|3
1656577730000|2022-06-30 08:28:50|3283.4|3277.4|3283.9|3277.9|3283.9|3277.9|3283.1|3277.1|5
1656577740000|2022-06-30 08:29:00|3283.6|3277.6|3283.6|3277.6|3283.6|3277.6|3283.4|3277.4|3
1656577760000|2022-06-30 08:29:20|3283.4|3277.4|3282.9|3276.9|3283.4|3277.4|3282.9|3276.9|2
1656577770000|2022-06-30 08:29:30|3282.6|3276.6|3282.6|3276.6|3282.6|3276.6|3282.6|3276.6|1
1656577790000|2022-06-30 08:29:50|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|1
1656577800000|2022-06-30 08:30:00|3282.6|3276.6|3282.6|3276.6|3282.6|3276.6|3282.6|3276.6|1
1656577810000|2022-06-30 08:30:10|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|3282.9|3276.9|1
1656577830000|2022-06-30 08:30:30|3282.6|3276.6|3282.4|3276.4|3282.6|3276.6|3282.4|3276.4|2
1656577840000|2022-06-30 08:30:40|3282.1|3276.1|3282.1|3276.1|3282.1|3276.1|3282.1|3276.1|1
1656577850000|2022-06-30 08:30:50|3282.4|3276.4|3282.6|3276.6|3282.9|3276.9|3282.4|3276.4|4
1656577880000|2022-06-30 08:31:20|3282.4|3276.4|3282.1|3276.1|3282.4|3276.4|3282.1|3276.1|2
1656577910000|2022-06-30 08:31:50|3282.6|3276.6|3283.9|3277.9|3284.6|3278.6|3282.6|3276.6|6
1656577920000|2022-06-30 08:32:00|3284.1|3278.1|3283.9|3277.9|3284.4|3278.4|3283.1|3277.1|6
1656577930000|2022-06-30 08:32:10|3283.6|3277.6|3283.4|3277.4|3283.9|3277.9|3283.4|3277.4|4
1656577950000|2022-06-30 08:32:30|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|1
1656577960000|2022-06-30 08:32:40|3283.6|3277.6|3283.9|3277.9|3283.9|3277.9|3283.4|3277.4|3
1656577970000|2022-06-30 08:32:50|3283.6|3277.6|3283.4|3277.4|3283.6|3277.6|3283.4|3277.4|2
1656577980000|2022-06-30 08:33:00|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|3283.9|3277.9|1
1656577990000|2022-06-30 08:33:10|3283.6|3277.6|3283.9|3277.9|3283.9|3277.9|3283.4|3277.4|4
1656578000000|2022-06-30 08:33:20|3283.6|3277.6|3283.4|3277.4|3283.6|3277.6|3283.4|3277.4|2
1656578010000|2022-06-30 08:33:30|3283.9|3277.9|3282.9|3276.9|3283.9|3277.9|3282.9|3276.9|3
1656578020000|2022-06-30 08:33:40|3282.6|3276.6|3280.9|3274.9|3282.6|3276.6|3280.9|3274.9|5
1656578040000|2022-06-30 08:34:00|3280.6|3274.6|3280.6|3274.6|3280.6|3274.6|3280.6|3274.6|1
1656578050000|2022-06-30 08:34:10|3281.1|3275.1|3283.1|3277.1|3283.1|3277.1|3281.1|3275.1|2
1656578060000|2022-06-30 08:34:20|3282.9|3276.9|3282.6|3276.6|3282.9|3276.9|3282.6|3276.6|2
1656578120000|2022-06-30 08:35:20|3282.1|3276.1|3282.1|3276.1|3282.1|3276.1|3282.1|3276.1|1
1656578130000|2022-06-30 08:35:30|3281.1|3275.1|3280.6|3274.6|3281.1|3275.1|3280.6|3274.6|2
1656578140000|2022-06-30 08:35:40|3280.4|3274.4|3280.4|3274.4|3280.4|3274.4|3280.4|3274.4|1
1656578150000|2022-06-30 08:35:50|3280.6|3274.6|3280.6|3274.6|3280.6|3274.6|3280.6|3274.6|1
1656578190000|2022-06-30 08:36:30|3279.6|3273.6|3274.9|3268.9|3279.6|3273.6|3274.6|3268.6|4
1656578200000|2022-06-30 08:36:40|3274.6|3268.6|3274.6|3268.6|3274.6|3268.6|3274.6|3268.6|1
1656578210000|2022-06-30 08:36:50|3274.1|3268.1|3271.4|3265.4|3274.1|3268.1|3271.4|3265.4|3
1656578220000|2022-06-30 08:37:00|3270.8|3264.8|3270.8|3264.8|3270.8|3264.8|3270.8|3264.8|1
1656578230000|2022-06-30 08:37:10|3271|3265|3271|3265|3271|3265|3271|3265|1
1656578240000|2022-06-30 08:37:20|3270.5|3264.5|3274.8|3268.8|3274.8|3268.8|3270.5|3264.5|7
1656578250000|2022-06-30 08:37:30|3275.1|3269.1|3274.9|3268.9|3275.1|3269.1|3274.6|3268.6|4
1656578260000|2022-06-30 08:37:40|3274.6|3268.6|3274.6|3268.6|3274.6|3268.6|3274.6|3268.6|1
1656578270000|2022-06-30 08:37:50|3274.9|3268.9|3274.4|3268.4|3274.9|3268.9|3274.4|3268.4|2
1656578280000|2022-06-30 08:38:00|3273.9|3267.9|3273.4|3267.4|3274.4|3268.4|3273.1|3267.1|11
1656578290000|2022-06-30 08:38:10|3273.1|3267.1|3272.1|3266.1|3273.4|3267.4|3272.1|3266.1|5
1656578300000|2022-06-30 08:38:20|3271.1|3265.1|3271.6|3265.6|3271.9|3265.9|3271.1|3265.1|5
1656578310000|2022-06-30 08:38:30|3271.4|3265.4|3270.6|3264.6|3271.4|3265.4|3270.4|3264.4|5
1656578320000|2022-06-30 08:38:40|3270.9|3264.9|3272.1|3266.1|3272.4|3266.4|3270.9|3264.9|3
1656578330000|2022-06-30 08:38:50|3272.4|3266.4|3271.6|3265.6|3272.4|3266.4|3271.6|3265.6|3
1656578340000|2022-06-30 08:39:00|3271.9|3265.9|3272.6|3266.6|3273.9|3267.9|3271.9|3265.9|11
1656578350000|2022-06-30 08:39:10|3272.4|3266.4|3272.1|3266.1|3272.4|3266.4|3271.4|3265.4|5
1656578360000|2022-06-30 08:39:20|3272.6|3266.6|3273.1|3267.1|3273.9|3267.9|3272.6|3266.6|6
1656578370000|2022-06-30 08:39:30|3273.4|3267.4|3275.1|3269.1|3275.1|3269.1|3273.4|3267.4|3
1656578380000|2022-06-30 08:39:40|3274.9|3268.9|3275.1|3269.1|3275.1|3269.1|3274.9|3268.9|2
1656578400000|2022-06-30 08:40:00|3274.9|3268.9|3272.6|3266.6|3274.9|3268.9|3272.6|3266.6|9
1656578410000|2022-06-30 08:40:10|3272.4|3266.4|3271.9|3265.9|3272.6|3266.6|3271.9|3265.9|5
1656578420000|2022-06-30 08:40:20|3273.9|3267.9|3272.4|3266.4|3273.9|3267.9|3272.4|3266.4|4
1656578430000|2022-06-30 08:40:30|3272.6|3266.6|3272.6|3266.6|3272.6|3266.6|3272.6|3266.6|1
1656578460000|2022-06-30 08:41:00|3272.4|3266.4|3272.1|3266.1|3272.4|3266.4|3272.1|3266.1|2
1656578470000|2022-06-30 08:41:10|3272.4|3266.4|3271.9|3265.9|3272.4|3266.4|3271.9|3265.9|2
1656578480000|2022-06-30 08:41:20|3271.6|3265.6|3271.1|3265.1|3271.6|3265.6|3271.1|3265.1|3
1656578490000|2022-06-30 08:41:30|3271.4|3265.4|3271.4|3265.4|3271.4|3265.4|3271.4|3265.4|1
1656578500000|2022-06-30 08:41:40|3271.1|3265.1|3271.1|3265.1|3271.1|3265.1|3271.1|3265.1|1
1656578510000|2022-06-30 08:41:50|3270.9|3264.9|3270.9|3264.9|3270.9|3264.9|3270.9|3264.9|1
1656578520000|2022-06-30 08:42:00|3270.6|3264.6|3270.6|3264.6|3270.6|3264.6|3270.6|3264.6|1
1656578530000|2022-06-30 08:42:10|3270.9|3264.9|3270.9|3264.9|3270.9|3264.9|3270.9|3264.9|1
1656578540000|2022-06-30 08:42:20|3271.1|3265.1|3272.1|3266.1|3272.1|3266.1|3271.1|3265.1|2
1656578550000|2022-06-30 08:42:30|3271.4|3265.4|3270.9|3264.9|3271.4|3265.4|3270.9|3264.9|5
1656578560000|2022-06-30 08:42:40|3271.9|3265.9|3271.4|3265.4|3271.9|3265.9|3271.1|3265.1|5
1656578570000|2022-06-30 08:42:50|3271.1|3265.1|3270.9|3264.9|3271.1|3265.1|3270.9|3264.9|2
1656578590000|2022-06-30 08:43:10|3271.1|3265.1|3271.1|3265.1|3271.1|3265.1|3271.1|3265.1|1
1656578600000|2022-06-30 08:43:20|3271.4|3265.4|3273.6|3267.6|3273.6|3267.6|3271.4|3265.4|4
1656578610000|2022-06-30 08:43:30|3273.4|3267.4|3273.4|3267.4|3273.4|3267.4|3273.4|3267.4|1
1656578630000|2022-06-30 08:43:50|3273.1|3267.1|3273.1|3267.1|3273.1|3267.1|3273.1|3267.1|1
1656578640000|2022-06-30 08:44:00|3272.1|3266.1|3272.1|3266.1|3272.1|3266.1|3272.1|3266.1|1
1656578650000|2022-06-30 08:44:10|3272.4|3266.4|3272.6|3266.6|3272.6|3266.6|3272.4|3266.4|2
1656578660000|2022-06-30 08:44:20|3274.1|3268.1|3273.6|3267.6|3275.4|3269.4|3273.6|3267.6|10
1656578690000|2022-06-30 08:44:50|3273.1|3267.1|3273.4|3267.4|3273.4|3267.4|3273.1|3267.1|2
1656578710000|2022-06-30 08:45:10|3273.1|3267.1|3272.6|3266.6|3273.1|3267.1|3272.6|3266.6|5
1656578720000|2022-06-30 08:45:20|3272.4|3266.4|3272.4|3266.4|3272.4|3266.4|3272.4|3266.4|1
1656578740000|2022-06-30 08:45:40|3272.6|3266.6|3274.4|3268.4|3274.4|3268.4|3272.6|3266.6|5
1656578760000|2022-06-30 08:46:00|3274.1|3268.1|3273.4|3267.4|3274.1|3268.1|3273.1|3267.1|4
1656578780000|2022-06-30 08:46:20|3273.1|3267.1|3272.9|3266.9|3273.4|3267.4|3272.9|3266.9|5
1656578800000|2022-06-30 08:46:40|3273.1|3267.1|3273.1|3267.1|3273.1|3267.1|3273.1|3267.1|1
1656578810000|2022-06-30 08:46:50|3273.4|3267.4|3273.4|3267.4|3273.4|3267.4|3273.4|3267.4|1
1656578820000|2022-06-30 08:47:00|3273.6|3267.6|3276.4|3270.4|3276.9|3270.9|3273.4|3267.4|6
1656578830000|2022-06-30 08:47:10|3276.6|3270.6|3277.4|3271.4|3277.6|3271.6|3276.6|3270.6|5
1656578840000|2022-06-30 08:47:20|3277.1|3271.1|3274.9|3268.9|3277.1|3271.1|3274.9|3268.9|6
1656578850000|2022-06-30 08:47:30|3275.1|3269.1|3277.9|3271.9|3277.9|3271.9|3275.1|3269.1|2
1656578860000|2022-06-30 08:47:40|3277.6|3271.6|3277.6|3271.6|3277.6|3271.6|3277.6|3271.6|1
1656578870000|2022-06-30 08:47:50|3277.9|3271.9|3277.9|3271.9|3278.6|3272.6|3277.9|3271.9|3
1656578890000|2022-06-30 08:48:10|3277.6|3271.6|3277.4|3271.4|3278.9|3272.9|3277.4|3271.4|10
1656578900000|2022-06-30 08:48:20|3277.1|3271.1|3277.4|3271.4|3277.4|3271.4|3276.6|3270.6|3
1656578920000|2022-06-30 08:48:40|3277.1|3271.1|3277.1|3271.1|3277.4|3271.4|3276.4|3270.4|11
1656578930000|2022-06-30 08:48:50|3276.9|3270.9|3277.1|3271.1|3277.9|3271.9|3276.9|3270.9|7
1656578940000|2022-06-30 08:49:00|3276.9|3270.9|3276.6|3270.6|3277.6|3271.6|3276.6|3270.6|6
1656578950000|2022-06-30 08:49:10|3276.4|3270.4|3275.9|3269.9|3276.6|3270.6|3275.6|3269.6|7
1656578970000|2022-06-30 08:49:30|3275.6|3269.6|3273.9|3267.9|3275.6|3269.6|3273.9|3267.9|4
1656578980000|2022-06-30 08:49:40|3274.1|3268.1|3273.4|3267.4|3274.6|3268.6|3273.4|3267.4|8
1656578990000|2022-06-30 08:49:50|3272.9|3266.9|3273.9|3267.9|3274.1|3268.1|3272.9|3266.9|4
1656579000000|2022-06-30 08:50:00|3274.1|3268.1|3273.4|3267.4|3274.1|3268.1|3273.4|3267.4|3
1656579010000|2022-06-30 08:50:10|3272.9|3266.9|3271.5|3265.5|3272.9|3266.9|3271.4|3265.4|11
1656579020000|2022-06-30 08:50:20|3271.4|3265.4|3272.9|3266.9|3272.9|3266.9|3271.1|3265.1|4
1656579040000|2022-06-30 08:50:40|3272.8|3266.8|3272.1|3266.1|3273.4|3267.4|3272.1|3266.1|6
1656579050000|2022-06-30 08:50:50|3271.9|3265.9|3270.4|3264.4|3271.9|3265.9|3270.4|3264.4|4
1656579070000|2022-06-30 08:51:10|3270.6|3264.6|3271.9|3265.9|3272.1|3266.1|3270.6|3264.6|3
1656579080000|2022-06-30 08:51:20|3271.6|3265.6|3270.4|3264.4|3271.6|3265.6|3270.1|3264.1|5
1656579090000|2022-06-30 08:51:30|3269.9|3263.9|3268.9|3262.9|3269.9|3263.9|3268.9|3262.9|4
1656579100000|2022-06-30 08:51:40|3269.1|3263.1|3268.4|3262.4|3269.1|3263.1|3268.1|3262.1|6
1656579110000|2022-06-30 08:51:50|3268.6|3262.6|3271.6|3265.6|3271.6|3265.6|3268.6|3262.6|8
1656579120000|2022-06-30 08:52:00|3271.9|3265.9|3271.9|3265.9|3271.9|3265.9|3271.9|3265.9|1
1656579130000|2022-06-30 08:52:10|3272.1|3266.1|3272.9|3266.9|3273.1|3267.1|3272.1|3266.1|5
1656579140000|2022-06-30 08:52:20|3271.9|3265.9|3273.4|3267.4|3273.4|3267.4|3271.1|3265.1|7
1656579160000|2022-06-30 08:52:40|3273.9|3267.9|3274.4|3268.4|3274.4|3268.4|3273.4|3267.4|4
1656579170000|2022-06-30 08:52:50|3273.9|3267.9|3272.6|3266.6|3273.9|3267.9|3272.6|3266.6|4
1656579180000|2022-06-30 08:53:00|3272.4|3266.4|3272.9|3266.9|3273.1|3267.1|3272.4|3266.4|3
1656579190000|2022-06-30 08:53:10|3273.1|3267.1|3272.6|3266.6|3273.1|3267.1|3272.6|3266.6|3
1656579200000|2022-06-30 08:53:20|3272.4|3266.4|3272.1|3266.1|3272.4|3266.4|3272.1|3266.1|2
1656579240000|2022-06-30 08:54:00|3271.9|3265.9|3271.1|3265.1|3271.9|3265.9|3271.1|3265.1|3
1656579250000|2022-06-30 08:54:10|3270.9|3264.9|3270.1|3264.1|3270.9|3264.9|3270.1|3264.1|3
1656579260000|2022-06-30 08:54:20|3269.6|3263.6|3269.6|3263.6|3269.6|3263.6|3269.6|3263.6|1
1656579270000|2022-06-30 08:54:30|3269.4|3263.4|3269.1|3263.1|3269.4|3263.4|3269.1|3263.1|2
1656579290000|2022-06-30 08:54:50|3269.4|3263.4|3269.4|3263.4|3269.4|3263.4|3269.4|3263.4|1
1656579320000|2022-06-30 08:55:20|3268.9|3262.9|3269.6|3263.6|3269.6|3263.6|3268.9|3262.9|2
1656579380000|2022-06-30 08:56:20|3269.4|3263.4|3268.6|3262.6|3269.4|3263.4|3268.6|3262.6|2
1656579390000|2022-06-30 08:56:30|3268.1|3262.1|3267.6|3261.6|3268.1|3262.1|3267.6|3261.6|3
1656579400000|2022-06-30 08:56:40|3267.4|3261.4|3265.9|3259.9|3267.4|3261.4|3265.9|3259.9|6
1656579410000|2022-06-30 08:56:50|3266.6|3260.6|3266.6|3260.6|3266.6|3260.6|3266.6|3260.6|1
1656579420000|2022-06-30 08:57:00|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|1
1656579430000|2022-06-30 08:57:10|3266.1|3260.1|3267.1|3261.1|3267.1|3261.1|3266.1|3260.1|4
1656579440000|2022-06-30 08:57:20|3267.4|3261.4|3267.4|3261.4|3267.4|3261.4|3267.4|3261.4|1
1656579470000|2022-06-30 08:57:50|3266.9|3260.9|3267.6|3261.6|3267.9|3261.9|3266.9|3260.9|4
1656579490000|2022-06-30 08:58:10|3267.4|3261.4|3267.4|3261.4|3267.4|3261.4|3267.4|3261.4|1
1656579500000|2022-06-30 08:58:20|3267.6|3261.6|3267.6|3261.6|3267.6|3261.6|3267.6|3261.6|1
1656579510000|2022-06-30 08:58:30|3267.4|3261.4|3267.1|3261.1|3267.4|3261.4|3267.1|3261.1|2
1656579520000|2022-06-30 08:58:40|3266.9|3260.9|3266.6|3260.6|3266.9|3260.9|3266.6|3260.6|2
1656579540000|2022-06-30 08:59:00|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|3266.1|3260.1|3
1656579550000|2022-06-30 08:59:10|3266.6|3260.6|3266.9|3260.9|3267.4|3261.4|3266.6|3260.6|4
1656579560000|2022-06-30 08:59:20|3266.6|3260.6|3267.1|3261.1|3267.1|3261.1|3266.6|3260.6|3
1656579570000|2022-06-30 08:59:30|3267.4|3261.4|3267.6|3261.6|3267.6|3261.6|3267.4|3261.4|2
1656579580000|2022-06-30 08:59:40|3269.1|3263.1|3268.9|3262.9|3269.1|3263.1|3268.9|3262.9|4
1656579600000|2022-06-30 09:00:00|3269.1|3263.1|3268.4|3262.4|3269.1|3263.1|3268.4|3262.4|4
1656579610000|2022-06-30 09:00:10|3268.1|3262.1|3268.4|3262.4|3268.4|3262.4|3268.1|3262.1|2
1656579620000|2022-06-30 09:00:20|3268.1|3262.1|3268.1|3262.1|3268.4|3262.4|3268.1|3262.1|9
1656579630000|2022-06-30 09:00:30|3268.4|3262.4|3268.1|3262.1|3268.4|3262.4|3267.9|3261.9|4
1656579640000|2022-06-30 09:00:40|3267.9|3261.9|3269.1|3263.1|3269.1|3263.1|3267.6|3261.6|4
1656579650000|2022-06-30 09:00:50|3269.4|3263.4|3269.6|3263.6|3269.6|3263.6|3269.4|3263.4|2
1656579660000|2022-06-30 09:01:00|3269.4|3263.4|3269.4|3263.4|3269.4|3263.4|3269.4|3263.4|1
1656579670000|2022-06-30 09:01:10|3269.6|3263.6|3269.4|3263.4|3269.6|3263.6|3269.4|3263.4|2
1656579680000|2022-06-30 09:01:20|3269.1|3263.1|3269.1|3263.1|3269.1|3263.1|3268.9|3262.9|3
1656579690000|2022-06-30 09:01:30|3268.9|3262.9|3268.6|3262.6|3268.9|3262.9|3268.6|3262.6|6
1656579700000|2022-06-30 09:01:40|3268.4|3262.4|3267.9|3261.9|3268.4|3262.4|3267.9|3261.9|2
1656579710000|2022-06-30 09:01:50|3268.1|3262.1|3268.4|3262.4|3268.4|3262.4|3268.1|3262.1|2
1656579720000|2022-06-30 09:02:00|3268.1|3262.1|3267.9|3261.9|3268.4|3262.4|3267.6|3261.6|6
1656579730000|2022-06-30 09:02:10|3267.6|3261.6|3267.9|3261.9|3267.9|3261.9|3267.6|3261.6|2
1656579740000|2022-06-30 09:02:20|3267.6|3261.6|3266.9|3260.9|3267.9|3261.9|3266.9|3260.9|5
1656579750000|2022-06-30 09:02:30|3266.6|3260.6|3266.1|3260.1|3266.6|3260.6|3266.1|3260.1|6
1656579760000|2022-06-30 09:02:40|3265.9|3259.9|3266.1|3260.1|3266.1|3260.1|3265.9|3259.9|2
1656579770000|2022-06-30 09:02:50|3265.9|3259.9|3265.6|3259.6|3265.9|3259.9|3265.4|3259.4|3
1656579790000|2022-06-30 09:03:10|3265.4|3259.4|3264.6|3258.6|3265.4|3259.4|3264.6|3258.6|3
1656579810000|2022-06-30 09:03:30|3265.4|3259.4|3266.1|3260.1|3266.1|3260.1|3265.4|3259.4|2
1656579830000|2022-06-30 09:03:50|3265.4|3259.4|3265.9|3259.9|3265.9|3259.9|3265.4|3259.4|2
1656579840000|2022-06-30 09:04:00|3266.1|3260.1|3266.1|3260.1|3266.1|3260.1|3266.1|3260.1|1
1656579850000|2022-06-30 09:04:10|3265.9|3259.9|3265.6|3259.6|3265.9|3259.9|3265.4|3259.4|4
1656579860000|2022-06-30 09:04:20|3265.4|3259.4|3265.1|3259.1|3265.4|3259.4|3265.1|3259.1|2
1656579880000|2022-06-30 09:04:40|3265.4|3259.4|3265.4|3259.4|3265.4|3259.4|3265.4|3259.4|1
1656579900000|2022-06-30 09:05:00|3265.1|3259.1|3265.4|3259.4|3265.4|3259.4|3265.1|3259.1|2
1656579910000|2022-06-30 09:05:10|3265.1|3259.1|3265.4|3259.4|3265.4|3259.4|3265.1|3259.1|2
1656579920000|2022-06-30 09:05:20|3265.9|3259.9|3266.6|3260.6|3266.6|3260.6|3265.9|3259.9|3
1656579930000|2022-06-30 09:05:30|3267.6|3261.6|3266.9|3260.9|3267.6|3261.6|3266.9|3260.9|4
1656579960000|2022-06-30 09:06:00|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|3266.1|3260.1|3
1656579980000|2022-06-30 09:06:20|3265.9|3259.9|3265.6|3259.6|3265.9|3259.9|3265.4|3259.4|3
1656579990000|2022-06-30 09:06:30|3265.9|3259.9|3265.9|3259.9|3265.9|3259.9|3265.9|3259.9|1
1656580000000|2022-06-30 09:06:40|3266.9|3260.9|3267.4|3261.4|3267.4|3261.4|3266.9|3260.9|4
1656580010000|2022-06-30 09:06:50|3267.6|3261.6|3268.6|3262.6|3268.6|3262.6|3267.6|3261.6|2
1656580020000|2022-06-30 09:07:00|3268.4|3262.4|3267.9|3261.9|3268.4|3262.4|3267.1|3261.1|3
1656580030000|2022-06-30 09:07:10|3267.6|3261.6|3267.1|3261.1|3267.6|3261.6|3267.1|3261.1|2
1656580040000|2022-06-30 09:07:20|3266.9|3260.9|3266.1|3260.1|3266.9|3260.9|3266.1|3260.1|2
1656580050000|2022-06-30 09:07:30|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|1
1656580060000|2022-06-30 09:07:40|3265.4|3259.4|3264.6|3258.6|3265.4|3259.4|3264.6|3258.6|2
1656580080000|2022-06-30 09:08:00|3265.4|3259.4|3265.9|3259.9|3265.9|3259.9|3265.4|3259.4|2
1656580100000|2022-06-30 09:08:20|3266.1|3260.1|3266.4|3260.4|3266.4|3260.4|3266.1|3260.1|2
1656580110000|2022-06-30 09:08:30|3266.1|3260.1|3265.9|3259.9|3266.1|3260.1|3265.9|3259.9|2
1656580120000|2022-06-30 09:08:40|3265.6|3259.6|3265.1|3259.1|3265.6|3259.6|3265.1|3259.1|3
1656580130000|2022-06-30 09:08:50|3265.4|3259.4|3265.4|3259.4|3265.9|3259.9|3265.4|3259.4|4
1656580140000|2022-06-30 09:09:00|3266.1|3260.1|3265.9|3259.9|3266.1|3260.1|3265.9|3259.9|2
1656580150000|2022-06-30 09:09:10|3266.4|3260.4|3266.6|3260.6|3266.6|3260.6|3266.4|3260.4|2
1656580160000|2022-06-30 09:09:20|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|3266.4|3260.4|1
1656580170000|2022-06-30 09:09:30|3265.9|3259.9|3265.1|3259.1|3265.9|3259.9|3265.1|3259.1|4
1656580180000|2022-06-30 09:09:40|3264.6|3258.6|3265.4|3259.4|3265.4|3259.4|3264.6|3258.6|2
1656580190000|2022-06-30 09:09:50|3265.1|3259.1|3265.1|3259.1|3265.4|3259.4|3265.1|3259.1|3
1656580200000|2022-06-30 09:10:00|3264.9|3258.9|3264.9|3258.9|3265.4|3259.4|3264.9|3258.9|5
1656580210000|2022-06-30 09:10:10|3264.6|3258.6|3261.9|3255.9|3264.6|3258.6|3260.4|3254.4|6
1656580220000|2022-06-30 09:10:20|3261.6|3255.6|3260.1|3254.1|3261.6|3255.6|3260.1|3254.1|3
1656580230000|2022-06-30 09:10:30|3260.4|3254.4|3259.4|3253.4|3260.4|3254.4|3258.6|3252.6|6
1656580240000|2022-06-30 09:10:40|3258.9|3252.9|3260.1|3254.1|3260.4|3254.4|3258.9|3252.9|5
1656580260000|2022-06-30 09:11:00|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|1
1656580280000|2022-06-30 09:11:20|3260.1|3254.1|3260.1|3254.1|3260.1|3254.1|3260.1|3254.1|1
1656580300000|2022-06-30 09:11:40|3260.6|3254.6|3260.9|3254.9|3260.9|3254.9|3260.6|3254.6|2
1656580330000|2022-06-30 09:12:10|3260.4|3254.4|3260.4|3254.4|3260.4|3254.4|3260.4|3254.4|1
1656580340000|2022-06-30 09:12:20|3260.9|3254.9|3260.6|3254.6|3260.9|3254.9|3260.6|3254.6|2
1656580350000|2022-06-30 09:12:30|3260.4|3254.4|3260.4|3254.4|3260.4|3254.4|3260.4|3254.4|1
1656580380000|2022-06-30 09:13:00|3260.1|3254.1|3259.9|3253.9|3260.1|3254.1|3259.9|3253.9|2
1656580400000|2022-06-30 09:13:20|3259.6|3253.6|3259.6|3253.6|3259.6|3253.6|3259.6|3253.6|1
1656580420000|2022-06-30 09:13:40|3259.4|3253.4|3258.4|3252.4|3259.4|3253.4|3258.4|3252.4|3
1656580430000|2022-06-30 09:13:50|3258.6|3252.6|3258.4|3252.4|3258.6|3252.6|3258.4|3252.4|2
1656580440000|2022-06-30 09:14:00|3257.9|3251.9|3258.6|3252.6|3258.6|3252.6|3257.9|3251.9|6
1656580460000|2022-06-30 09:14:20|3258.4|3252.4|3257.9|3251.9|3258.4|3252.4|3256.4|3250.4|3
1656580470000|2022-06-30 09:14:30|3257.6|3251.6|3257.6|3251.6|3257.9|3251.9|3257.1|3251.1|6
1656580480000|2022-06-30 09:14:40|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|1
1656580490000|2022-06-30 09:14:50|3257.6|3251.6|3258.1|3252.1|3258.1|3252.1|3257.6|3251.6|2
1656580500000|2022-06-30 09:15:00|3258.4|3252.4|3258.1|3252.1|3258.4|3252.4|3258.1|3252.1|2
1656580520000|2022-06-30 09:15:20|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.4|3250.4|3
1656580540000|2022-06-30 09:15:40|3256.6|3250.6|3256.9|3250.9|3256.9|3250.9|3256.6|3250.6|2
1656580560000|2022-06-30 09:16:00|3256.4|3250.4|3256.1|3250.1|3256.4|3250.4|3255.6|3249.6|8
1656580570000|2022-06-30 09:16:10|3255.9|3249.9|3256.9|3250.9|3257.1|3251.1|3255.9|3249.9|3
1656580580000|2022-06-30 09:16:20|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|1
1656580590000|2022-06-30 09:16:30|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|1
1656580630000|2022-06-30 09:17:10|3257.1|3251.1|3256.9|3250.9|3257.1|3251.1|3256.9|3250.9|2
1656580640000|2022-06-30 09:17:20|3256.6|3250.6|3255.9|3249.9|3256.6|3250.6|3255.9|3249.9|3
1656580650000|2022-06-30 09:17:30|3256.4|3250.4|3256.4|3250.4|3256.4|3250.4|3256.4|3250.4|1
1656580660000|2022-06-30 09:17:40|3257.4|3251.4|3257.1|3251.1|3257.4|3251.4|3257.1|3251.1|2
1656580670000|2022-06-30 09:17:50|3257.4|3251.4|3257.6|3251.6|3257.9|3251.9|3257.4|3251.4|4
1656580680000|2022-06-30 09:18:00|3258.4|3252.4|3258.1|3252.1|3258.4|3252.4|3258.1|3252.1|2
1656580700000|2022-06-30 09:18:20|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656580710000|2022-06-30 09:18:30|3257.4|3251.4|3257.4|3251.4|3257.9|3251.9|3257.1|3251.1|6
1656580720000|2022-06-30 09:18:40|3256.9|3250.9|3258.6|3252.6|3258.6|3252.6|3256.9|3250.9|5
1656580730000|2022-06-30 09:18:50|3258.4|3252.4|3258.1|3252.1|3258.4|3252.4|3258.1|3252.1|2
1656580740000|2022-06-30 09:19:00|3256.9|3250.9|3256.6|3250.6|3256.9|3250.9|3256.6|3250.6|2
1656580770000|2022-06-30 09:19:30|3256.9|3250.9|3258.1|3252.1|3258.1|3252.1|3256.9|3250.9|3
1656580780000|2022-06-30 09:19:40|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|1
1656580790000|2022-06-30 09:19:50|3257.6|3251.6|3258.4|3252.4|3258.4|3252.4|3257.4|3251.4|4
1656580800000|2022-06-30 09:20:00|3258.1|3252.1|3257.6|3251.6|3258.6|3252.6|3257.6|3251.6|9
1656580810000|2022-06-30 09:20:10|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|1
1656580820000|2022-06-30 09:20:20|3257.6|3251.6|3257.6|3251.6|3258.4|3252.4|3257.6|3251.6|4
1656580830000|2022-06-30 09:20:30|3258.1|3252.1|3258.1|3252.1|3258.1|3252.1|3258.1|3252.1|1
1656580840000|2022-06-30 09:20:40|3258.4|3252.4|3259.1|3253.1|3259.1|3253.1|3258.4|3252.4|2
1656580850000|2022-06-30 09:20:50|3258.6|3252.6|3259.9|3253.9|3259.9|3253.9|3258.6|3252.6|5
1656580860000|2022-06-30 09:21:00|3259.1|3253.1|3259.1|3253.1|3259.6|3253.6|3259.1|3253.1|6
1656580870000|2022-06-30 09:21:10|3259.4|3253.4|3259.4|3253.4|3259.4|3253.4|3259.4|3253.4|1
1656580880000|2022-06-30 09:21:20|3259.1|3253.1|3259.1|3253.1|3259.1|3253.1|3258.9|3252.9|3
1656580890000|2022-06-30 09:21:30|3258.9|3252.9|3258.9|3252.9|3258.9|3252.9|3258.9|3252.9|1
1656580900000|2022-06-30 09:21:40|3259.1|3253.1|3259.9|3253.9|3260.1|3254.1|3259.1|3253.1|3
1656580910000|2022-06-30 09:21:50|3259.6|3253.6|3260.1|3254.1|3260.1|3254.1|3259.6|3253.6|2
1656580920000|2022-06-30 09:22:00|3259.4|3253.4|3260.6|3254.6|3260.6|3254.6|3259.4|3253.4|3
1656580930000|2022-06-30 09:22:10|3260.9|3254.9|3261.1|3255.1|3261.4|3255.4|3260.9|3254.9|4
1656580940000|2022-06-30 09:22:20|3261.4|3255.4|3262.6|3256.6|3262.6|3256.6|3261.4|3255.4|2
1656580950000|2022-06-30 09:22:30|3262.4|3256.4|3262.1|3256.1|3263.1|3257.1|3262.1|3256.1|5
1656580960000|2022-06-30 09:22:40|3261.9|3255.9|3261.4|3255.4|3261.9|3255.9|3261.4|3255.4|4
1656580980000|2022-06-30 09:23:00|3261.6|3255.6|3261.6|3255.6|3261.6|3255.6|3261.6|3255.6|1
1656581000000|2022-06-30 09:23:20|3262.9|3256.9|3262.9|3256.9|3262.9|3256.9|3262.6|3256.6|3
1656581010000|2022-06-30 09:23:30|3263.4|3257.4|3263.6|3257.6|3263.9|3257.9|3263.4|3257.4|3
1656581020000|2022-06-30 09:23:40|3264.4|3258.4|3263.6|3257.6|3264.4|3258.4|3263.6|3257.6|2
1656581040000|2022-06-30 09:24:00|3263.9|3257.9|3263.6|3257.6|3263.9|3257.9|3263.6|3257.6|2
1656581070000|2022-06-30 09:24:30|3264.1|3258.1|3263.6|3257.6|3264.9|3258.9|3263.6|3257.6|3
1656581080000|2022-06-30 09:24:40|3263.4|3257.4|3260.9|3254.9|3263.4|3257.4|3260.9|3254.9|5
1656581090000|2022-06-30 09:24:50|3260.4|3254.4|3261.1|3255.1|3261.1|3255.1|3259.9|3253.9|5
1656581100000|2022-06-30 09:25:00|3261.4|3255.4|3260.9|3254.9|3261.4|3255.4|3260.9|3254.9|3
1656581110000|2022-06-30 09:25:10|3260.4|3254.4|3260.4|3254.4|3260.4|3254.4|3260.4|3254.4|1
1656581120000|2022-06-30 09:25:20|3260.1|3254.1|3259.9|3253.9|3260.1|3254.1|3259.9|3253.9|2
1656581150000|2022-06-30 09:25:50|3259.6|3253.6|3259.1|3253.1|3259.6|3253.6|3259.1|3253.1|2
1656581160000|2022-06-30 09:26:00|3258.9|3252.9|3258.4|3252.4|3258.9|3252.9|3258.4|3252.4|4
1656581170000|2022-06-30 09:26:10|3258.6|3252.6|3260.1|3254.1|3260.1|3254.1|3258.6|3252.6|5
1656581200000|2022-06-30 09:26:40|3259.9|3253.9|3259.6|3253.6|3259.9|3253.9|3259.6|3253.6|2
1656581220000|2022-06-30 09:27:00|3259.9|3253.9|3260.4|3254.4|3261.1|3255.1|3259.9|3253.9|6
1656581230000|2022-06-30 09:27:10|3260.6|3254.6|3261.4|3255.4|3261.6|3255.6|3260.6|3254.6|5
1656581240000|2022-06-30 09:27:20|3261.6|3255.6|3261.4|3255.4|3261.9|3255.9|3261.1|3255.1|6
1656581250000|2022-06-30 09:27:30|3261.1|3255.1|3260.9|3254.9|3261.1|3255.1|3260.9|3254.9|2
1656581260000|2022-06-30 09:27:40|3260.6|3254.6|3260.9|3254.9|3260.9|3254.9|3260.1|3254.1|8
1656581280000|2022-06-30 09:28:00|3260.4|3254.4|3260.1|3254.1|3260.4|3254.4|3260.1|3254.1|2
1656581290000|2022-06-30 09:28:10|3260.4|3254.4|3260.1|3254.1|3260.4|3254.4|3260.1|3254.1|2
1656581320000|2022-06-30 09:28:40|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|1
1656581350000|2022-06-30 09:29:10|3259.4|3253.4|3258.4|3252.4|3259.4|3253.4|3258.4|3252.4|4
1656581360000|2022-06-30 09:29:20|3258.1|3252.1|3257.6|3251.6|3258.1|3252.1|3257.6|3251.6|2
1656581370000|2022-06-30 09:29:30|3257.4|3251.4|3256.9|3250.9|3257.4|3251.4|3256.9|3250.9|2
1656581400000|2022-06-30 09:30:00|3257.4|3251.4|3257.6|3251.6|3257.6|3251.6|3257.4|3251.4|2
1656581410000|2022-06-30 09:30:10|3257.4|3251.4|3256.6|3250.6|3257.4|3251.4|3256.6|3250.6|4
1656581420000|2022-06-30 09:30:20|3257.6|3251.6|3256.9|3250.9|3257.6|3251.6|3256.9|3250.9|2
1656581430000|2022-06-30 09:30:30|3257.1|3251.1|3256.9|3250.9|3257.1|3251.1|3256.9|3250.9|2
1656581440000|2022-06-30 09:30:40|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.1|3251.1|3
1656581480000|2022-06-30 09:31:20|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|1
1656581490000|2022-06-30 09:31:30|3258.4|3252.4|3258.4|3252.4|3258.4|3252.4|3258.4|3252.4|1
1656581500000|2022-06-30 09:31:40|3258.6|3252.6|3258.9|3252.9|3258.9|3252.9|3258.6|3252.6|2
1656581510000|2022-06-30 09:31:50|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|1
1656581520000|2022-06-30 09:32:00|3259.1|3253.1|3258.9|3252.9|3259.1|3253.1|3258.9|3252.9|2
1656581580000|2022-06-30 09:33:00|3258.6|3252.6|3258.1|3252.1|3258.6|3252.6|3258.1|3252.1|5
1656581590000|2022-06-30 09:33:10|3258.4|3252.4|3258.1|3252.1|3258.4|3252.4|3258.1|3252.1|2
1656581600000|2022-06-30 09:33:20|3257.6|3251.6|3256.6|3250.6|3257.6|3251.6|3256.4|3250.4|7
1656581620000|2022-06-30 09:33:40|3257.4|3251.4|3256.9|3250.9|3257.4|3251.4|3256.9|3250.9|2
1656581630000|2022-06-30 09:33:50|3257.1|3251.1|3257.9|3251.9|3257.9|3251.9|3257.1|3251.1|4
1656581640000|2022-06-30 09:34:00|3258.4|3252.4|3258.4|3252.4|3258.6|3252.6|3258.4|3252.4|5
1656581650000|2022-06-30 09:34:10|3257.9|3251.9|3258.1|3252.1|3258.1|3252.1|3257.9|3251.9|2
1656581660000|2022-06-30 09:34:20|3258.4|3252.4|3258.4|3252.4|3258.6|3252.6|3258.1|3252.1|5
1656581670000|2022-06-30 09:34:30|3258.6|3252.6|3258.6|3252.6|3258.9|3252.9|3258.6|3252.6|3
1656581680000|2022-06-30 09:34:40|3258.1|3252.1|3257.4|3251.4|3258.1|3252.1|3257.4|3251.4|4
1656581690000|2022-06-30 09:34:50|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656581700000|2022-06-30 09:35:00|3257.1|3251.1|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|3
1656581720000|2022-06-30 09:35:20|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|1
1656581730000|2022-06-30 09:35:30|3257.1|3251.1|3256.6|3250.6|3257.1|3251.1|3256.6|3250.6|3
1656581830000|2022-06-30 09:37:10|3257.1|3251.1|3257.1|3251.1|3257.4|3251.4|3257.1|3251.1|3
1656581840000|2022-06-30 09:37:20|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|1
1656581860000|2022-06-30 09:37:40|3257.1|3251.1|3257.4|3251.4|3257.4|3251.4|3257.1|3251.1|4
1656581870000|2022-06-30 09:37:50|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656581890000|2022-06-30 09:38:10|3257.9|3251.9|3258.6|3252.6|3259.1|3253.1|3257.9|3251.9|4
1656581910000|2022-06-30 09:38:30|3258.9|3252.9|3259.6|3253.6|3259.9|3253.9|3258.9|3252.9|4
1656581920000|2022-06-30 09:38:40|3259.4|3253.4|3258.6|3252.6|3259.4|3253.4|3258.6|3252.6|3
1656581930000|2022-06-30 09:38:50|3258.4|3252.4|3259.1|3253.1|3259.1|3253.1|3258.4|3252.4|4
1656581940000|2022-06-30 09:39:00|3258.9|3252.9|3258.9|3252.9|3258.9|3252.9|3258.9|3252.9|1
1656581950000|2022-06-30 09:39:10|3259.1|3253.1|3258.9|3252.9|3259.1|3253.1|3258.6|3252.6|3
1656581960000|2022-06-30 09:39:20|3258.6|3252.6|3258.4|3252.4|3258.6|3252.6|3258.4|3252.4|2
1656581980000|2022-06-30 09:39:40|3258.1|3252.1|3257.6|3251.6|3258.1|3252.1|3257.6|3251.6|3
1656582000000|2022-06-30 09:40:00|3258.4|3252.4|3258.4|3252.4|3258.6|3252.6|3258.4|3252.4|3
1656582010000|2022-06-30 09:40:10|3258.1|3252.1|3258.1|3252.1|3258.1|3252.1|3258.1|3252.1|1
1656582040000|2022-06-30 09:40:40|3257.9|3251.9|3257.6|3251.6|3257.9|3251.9|3257.6|3251.6|2
1656582080000|2022-06-30 09:41:20|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|1
1656582090000|2022-06-30 09:41:30|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656582120000|2022-06-30 09:42:00|3256.9|3250.9|3256.6|3250.6|3257.1|3251.1|3256.6|3250.6|4
1656582130000|2022-06-30 09:42:10|3257.4|3251.4|3258.6|3252.6|3258.6|3252.6|3257.4|3251.4|2
1656582160000|2022-06-30 09:42:40|3259.1|3253.1|3259.1|3253.1|3259.9|3253.9|3259.1|3253.1|4
1656582170000|2022-06-30 09:42:50|3258.9|3252.9|3258.6|3252.6|3258.9|3252.9|3258.6|3252.6|2
1656582230000|2022-06-30 09:43:50|3259.1|3253.1|3258.9|3252.9|3259.1|3253.1|3258.9|3252.9|2
1656582240000|2022-06-30 09:44:00|3259.6|3253.6|3260.1|3254.1|3260.6|3254.6|3259.6|3253.6|4
1656582290000|2022-06-30 09:44:50|3260.4|3254.4|3260.9|3254.9|3260.9|3254.9|3260.4|3254.4|2
1656582300000|2022-06-30 09:45:00|3260.6|3254.6|3260.1|3254.1|3260.6|3254.6|3260.1|3254.1|3
1656582330000|2022-06-30 09:45:30|3260.4|3254.4|3258.9|3252.9|3260.4|3254.4|3258.9|3252.9|3
1656582350000|2022-06-30 09:45:50|3258.6|3252.6|3257.1|3251.1|3258.6|3252.6|3257.1|3251.1|5
1656582360000|2022-06-30 09:46:00|3256.9|3250.9|3254.4|3248.4|3256.9|3250.9|3254.4|3248.4|3
1656582410000|2022-06-30 09:46:50|3254.1|3248.1|3254.1|3248.1|3254.4|3248.4|3253.1|3247.1|5
1656582420000|2022-06-30 09:47:00|3253.9|3247.9|3250.6|3244.6|3253.9|3247.9|3250.6|3244.6|3
1656582440000|2022-06-30 09:47:20|3250.4|3244.4|3250.1|3244.1|3250.4|3244.4|3250.1|3244.1|2
1656582460000|2022-06-30 09:47:40|3249.9|3243.9|3249.6|3243.6|3249.9|3243.9|3249.6|3243.6|2
1656582480000|2022-06-30 09:48:00|3249.9|3243.9|3250.1|3244.1|3250.1|3244.1|3249.9|3243.9|2
1656582520000|2022-06-30 09:48:40|3248.9|3242.9|3249.6|3243.6|3249.9|3243.9|3248.9|3242.9|4
1656582530000|2022-06-30 09:48:50|3249.4|3243.4|3244|3238|3249.4|3243.4|3242|3236|7
1656582540000|2022-06-30 09:49:00|3243.5|3237.5|3244|3238|3244.5|3238.5|3243.5|3237.5|9
1656582550000|2022-06-30 09:49:10|3245|3239|3241.4|3235.4|3245|3239|3241.4|3235.4|7
1656582560000|2022-06-30 09:49:20|3242|3236|3241.6|3235.6|3242.3|3236.3|3241.4|3235.4|7
1656582570000|2022-06-30 09:49:30|3242.3|3236.3|3241.3|3235.3|3242.3|3236.3|3240.8|3234.8|4
1656582580000|2022-06-30 09:49:40|3241.5|3235.5|3241.8|3235.8|3242.4|3236.4|3241.3|3235.3|7
1656582590000|2022-06-30 09:49:50|3241.5|3235.5|3242.5|3236.5|3242.5|3236.5|3241.5|3235.5|7
1656582600000|2022-06-30 09:50:00|3242.3|3236.3|3242.6|3236.6|3242.6|3236.6|3242.3|3236.3|4
1656582610000|2022-06-30 09:50:10|3242.4|3236.4|3241.8|3235.8|3242.4|3236.4|3241.8|3235.8|3
1656582620000|2022-06-30 09:50:20|3241.6|3235.6|3241.8|3235.8|3241.8|3235.8|3241.5|3235.5|4
1656582630000|2022-06-30 09:50:30|3241.9|3235.9|3241.9|3235.9|3241.9|3235.9|3241.9|3235.9|1
1656582640000|2022-06-30 09:50:40|3241.6|3235.6|3241.6|3235.6|3242.4|3236.4|3241.6|3235.6|7
1656582650000|2022-06-30 09:50:50|3241.9|3235.9|3242.6|3236.6|3242.6|3236.6|3241.9|3235.9|3
1656582660000|2022-06-30 09:51:00|3242.9|3236.9|3243.1|3237.1|3243.6|3237.6|3242.9|3236.9|5
1656582670000|2022-06-30 09:51:10|3242.9|3236.9|3243.4|3237.4|3243.4|3237.4|3242.6|3236.6|4
1656582680000|2022-06-30 09:51:20|3243.1|3237.1|3243.4|3237.4|3243.4|3237.4|3243.1|3237.1|2
1656582700000|2022-06-30 09:51:40|3243.1|3237.1|3243.4|3237.4|3243.4|3237.4|3243.1|3237.1|2
1656582710000|2022-06-30 09:51:50|3242.9|3236.9|3243.4|3237.4|3243.6|3237.6|3242.9|3236.9|5
1656582720000|2022-06-30 09:52:00|3243.9|3237.9|3243.9|3237.9|3244.4|3238.4|3243.9|3237.9|4
1656582730000|2022-06-30 09:52:10|3244.1|3238.1|3244.1|3238.1|3244.1|3238.1|3244.1|3238.1|1
1656582750000|2022-06-30 09:52:30|3244.4|3238.4|3245.4|3239.4|3245.4|3239.4|3244.4|3238.4|2
1656582760000|2022-06-30 09:52:40|3245.1|3239.1|3244.9|3238.9|3245.1|3239.1|3244.9|3238.9|4
1656582770000|2022-06-30 09:52:50|3245.4|3239.4|3245.1|3239.1|3245.4|3239.4|3245.1|3239.1|2
1656582780000|2022-06-30 09:53:00|3245.4|3239.4|3245.1|3239.1|3245.4|3239.4|3245.1|3239.1|2
1656582800000|2022-06-30 09:53:20|3244.9|3238.9|3244.6|3238.6|3244.9|3238.9|3244.6|3238.6|2
1656582810000|2022-06-30 09:53:30|3244.9|3238.9|3243.6|3237.6|3244.9|3238.9|3243.6|3237.6|6
1656582830000|2022-06-30 09:53:50|3244.1|3238.1|3244.4|3238.4|3244.9|3238.9|3244.1|3238.1|5
1656582840000|2022-06-30 09:54:00|3244.1|3238.1|3243.4|3237.4|3245.1|3239.1|3243.1|3237.1|7
1656582850000|2022-06-30 09:54:10|3243.9|3237.9|3246.1|3240.1|3246.1|3240.1|3243.9|3237.9|2
1656582860000|2022-06-30 09:54:20|3247.4|3241.4|3248.4|3242.4|3249.4|3243.4|3247.4|3241.4|4
1656582880000|2022-06-30 09:54:40|3248.6|3242.6|3249.4|3243.4|3249.4|3243.4|3248.6|3242.6|2
1656582890000|2022-06-30 09:54:50|3249.1|3243.1|3249.1|3243.1|3249.1|3243.1|3249.1|3243.1|1
1656582900000|2022-06-30 09:55:00|3249.4|3243.4|3249.9|3243.9|3249.9|3243.9|3249.4|3243.4|3
1656582910000|2022-06-30 09:55:10|3249.6|3243.6|3249.6|3243.6|3249.6|3243.6|3249.6|3243.6|1
1656582930000|2022-06-30 09:55:30|3249.4|3243.4|3248.9|3242.9|3249.4|3243.4|3248.9|3242.9|3
1656582960000|2022-06-30 09:56:00|3248.6|3242.6|3248.6|3242.6|3248.6|3242.6|3248.4|3242.4|3
1656582970000|2022-06-30 09:56:10|3248.9|3242.9|3249.6|3243.6|3249.9|3243.9|3248.9|3242.9|3
1656582980000|2022-06-30 09:56:20|3250.9|3244.9|3250.9|3244.9|3250.9|3244.9|3250.9|3244.9|1
1656582990000|2022-06-30 09:56:30|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|1
1656583000000|2022-06-30 09:56:40|3250.9|3244.9|3250.9|3244.9|3250.9|3244.9|3250.9|3244.9|1
1656583010000|2022-06-30 09:56:50|3251.4|3245.4|3251.1|3245.1|3251.4|3245.4|3251.1|3245.1|2
1656583020000|2022-06-30 09:57:00|3251.4|3245.4|3251.9|3245.9|3251.9|3245.9|3251.4|3245.4|3
1656583040000|2022-06-30 09:57:20|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|3250.1|3244.1|3
1656583050000|2022-06-30 09:57:30|3250.1|3244.1|3248.9|3242.9|3250.1|3244.1|3248.9|3242.9|8
1656583060000|2022-06-30 09:57:40|3248.4|3242.4|3248.1|3242.1|3248.4|3242.4|3248.1|3242.1|2
1656583070000|2022-06-30 09:57:50|3248.4|3242.4|3250.4|3244.4|3250.4|3244.4|3248.4|3242.4|2
1656583080000|2022-06-30 09:58:00|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|1
1656583090000|2022-06-30 09:58:10|3250.9|3244.9|3251.4|3245.4|3251.4|3245.4|3250.9|3244.9|3
1656583100000|2022-06-30 09:58:20|3251.1|3245.1|3255.6|3249.6|3255.6|3249.6|3250.9|3244.9|4
1656583110000|2022-06-30 09:58:30|3254.6|3248.6|3254.1|3248.1|3254.6|3248.6|3253.6|3247.6|7
1656583120000|2022-06-30 09:58:40|3254.4|3248.4|3254.6|3248.6|3255.1|3249.1|3254.4|3248.4|5
1656583130000|2022-06-30 09:58:50|3257.5|3251.5|3257.5|3251.5|3257.5|3251.5|3257.5|3251.5|1
1656583140000|2022-06-30 09:59:00|3257.6|3251.6|3258.4|3252.4|3258.4|3252.4|3257.6|3251.6|2
1656583150000|2022-06-30 09:59:10|3258.6|3252.6|3259.4|3253.4|3259.4|3253.4|3258.6|3252.6|3
1656583160000|2022-06-30 09:59:20|3259.1|3253.1|3258.4|3252.4|3259.1|3253.1|3258.4|3252.4|4
1656583170000|2022-06-30 09:59:30|3258.9|3252.9|3258.9|3252.9|3258.9|3252.9|3258.9|3252.9|1
1656583190000|2022-06-30 09:59:50|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|1
1656583200000|2022-06-30 10:00:00|3257.4|3251.4|3259.1|3253.1|3259.4|3253.4|3256.4|3250.4|8
1656583220000|2022-06-30 10:00:20|3258.4|3252.4|3258.4|3252.4|3259.6|3253.6|3258.4|3252.4|4
1656583230000|2022-06-30 10:00:30|3257.9|3251.9|3259.6|3253.6|3259.6|3253.6|3257.9|3251.9|4
1656583250000|2022-06-30 10:00:50|3260.4|3254.4|3260.9|3254.9|3260.9|3254.9|3260.4|3254.4|2
1656583280000|2022-06-30 10:01:20|3261.1|3255.1|3260.6|3254.6|3261.6|3255.6|3260.6|3254.6|4
1656583290000|2022-06-30 10:01:30|3261.1|3255.1|3261.1|3255.1|3261.4|3255.4|3261.1|3255.1|3
1656583300000|2022-06-30 10:01:40|3261.4|3255.4|3259.4|3253.4|3261.4|3255.4|3259.4|3253.4|6
1656583320000|2022-06-30 10:02:00|3258.4|3252.4|3256.9|3250.9|3258.4|3252.4|3256.9|3250.9|2
1656583360000|2022-06-30 10:02:40|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656583400000|2022-06-30 10:03:20|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|1
1656583420000|2022-06-30 10:03:40|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656583490000|2022-06-30 10:04:50|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|1
1656583520000|2022-06-30 10:05:20|3257.1|3251.1|3254.9|3248.9|3257.1|3251.1|3254.9|3248.9|4
1656583540000|2022-06-30 10:05:40|3255.4|3249.4|3255.9|3249.9|3255.9|3249.9|3255.4|3249.4|2
1656583570000|2022-06-30 10:06:10|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|1
1656583580000|2022-06-30 10:06:20|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|1
1656583590000|2022-06-30 10:06:30|3255.6|3249.6|3255.6|3249.6|3255.6|3249.6|3255.6|3249.6|1
1656583600000|2022-06-30 10:06:40|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|1
1656583640000|2022-06-30 10:07:20|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656583680000|2022-06-30 10:08:00|3255.1|3249.1|3255.1|3249.1|3255.4|3249.4|3254.9|3248.9|5
1656583690000|2022-06-30 10:08:10|3253.9|3247.9|3253.4|3247.4|3253.9|3247.9|3253.1|3247.1|4
1656583700000|2022-06-30 10:08:20|3251.9|3245.9|3251.9|3245.9|3251.9|3245.9|3250.6|3244.6|5
1656583710000|2022-06-30 10:08:30|3251.6|3245.6|3251.4|3245.4|3251.6|3245.6|3251.1|3245.1|6
1656583720000|2022-06-30 10:08:40|3251.1|3245.1|3251.1|3245.1|3251.1|3245.1|3251.1|3245.1|1
1656583730000|2022-06-30 10:08:50|3251.6|3245.6|3250.1|3244.1|3252.1|3246.1|3250.1|3244.1|3
1656583740000|2022-06-30 10:09:00|3249.4|3243.4|3249.4|3243.4|3249.4|3243.4|3249.4|3243.4|1
1656583750000|2022-06-30 10:09:10|3250.1|3244.1|3250.9|3244.9|3250.9|3244.9|3250.1|3244.1|2
1656583770000|2022-06-30 10:09:30|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|1
1656583780000|2022-06-30 10:09:40|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|1
1656583790000|2022-06-30 10:09:50|3250.1|3244.1|3250.4|3244.4|3250.4|3244.4|3250.1|3244.1|4
1656583800000|2022-06-30 10:10:00|3250.6|3244.6|3251.4|3245.4|3251.4|3245.4|3250.6|3244.6|2
1656583810000|2022-06-30 10:10:10|3251.1|3245.1|3251.1|3245.1|3251.1|3245.1|3251.1|3245.1|1
1656583820000|2022-06-30 10:10:20|3251.9|3245.9|3251.9|3245.9|3251.9|3245.9|3251.9|3245.9|1
1656583830000|2022-06-30 10:10:30|3252.1|3246.1|3252.1|3246.1|3252.4|3246.4|3252.1|3246.1|3
1656583850000|2022-06-30 10:10:50|3252.4|3246.4|3252.4|3246.4|3252.4|3246.4|3252.4|3246.4|1
1656583860000|2022-06-30 10:11:00|3252.1|3246.1|3252.1|3246.1|3252.4|3246.4|3252.1|3246.1|3
1656583900000|2022-06-30 10:11:40|3252.6|3246.6|3252.6|3246.6|3252.6|3246.6|3252.4|3246.4|3
1656583930000|2022-06-30 10:12:10|3253.1|3247.1|3254.1|3248.1|3254.1|3248.1|3253.1|3247.1|2
1656583950000|2022-06-30 10:12:30|3253.9|3247.9|3253.4|3247.4|3253.9|3247.9|3253.4|3247.4|2
1656583960000|2022-06-30 10:12:40|3253.1|3247.1|3252.9|3246.9|3253.4|3247.4|3252.9|3246.9|3
1656583970000|2022-06-30 10:12:50|3253.4|3247.4|3253.6|3247.6|3254.4|3248.4|3253.4|3247.4|4
1656584000000|2022-06-30 10:13:20|3253.4|3247.4|3252.4|3246.4|3253.4|3247.4|3252.4|3246.4|3
1656584010000|2022-06-30 10:13:30|3251.9|3245.9|3252.1|3246.1|3252.1|3246.1|3251.6|3245.6|3
1656584020000|2022-06-30 10:13:40|3251.9|3245.9|3251.6|3245.6|3251.9|3245.9|3251.6|3245.6|2
1656584030000|2022-06-30 10:13:50|3251.4|3245.4|3251.4|3245.4|3251.4|3245.4|3251.4|3245.4|1
1656584040000|2022-06-30 10:14:00|3251.1|3245.1|3250.1|3244.1|3251.1|3245.1|3250.1|3244.1|5
1656584070000|2022-06-30 10:14:30|3249.9|3243.9|3249.9|3243.9|3249.9|3243.9|3249.9|3243.9|1
1656584100000|2022-06-30 10:15:00|3250.1|3244.1|3250.1|3244.1|3250.1|3244.1|3250.1|3244.1|1
1656584120000|2022-06-30 10:15:20|3250.4|3244.4|3251.9|3245.9|3251.9|3245.9|3250.4|3244.4|2
1656584140000|2022-06-30 10:15:40|3251.4|3245.4|3251.4|3245.4|3251.4|3245.4|3251.4|3245.4|1
1656584150000|2022-06-30 10:15:50|3251.6|3245.6|3251.6|3245.6|3251.6|3245.6|3251.6|3245.6|1
1656584160000|2022-06-30 10:16:00|3251.9|3245.9|3251.9|3245.9|3251.9|3245.9|3251.9|3245.9|1
1656584170000|2022-06-30 10:16:10|3252.1|3246.1|3252.6|3246.6|3253.1|3247.1|3252.1|3246.1|4
1656584190000|2022-06-30 10:16:30|3252.4|3246.4|3252.4|3246.4|3252.4|3246.4|3252.4|3246.4|1
1656584200000|2022-06-30 10:16:40|3252.6|3246.6|3252.9|3246.9|3252.9|3246.9|3252.6|3246.6|2
1656584220000|2022-06-30 10:17:00|3253.1|3247.1|3253.1|3247.1|3253.1|3247.1|3253.1|3247.1|1
1656584240000|2022-06-30 10:17:20|3252.9|3246.9|3252.9|3246.9|3252.9|3246.9|3252.9|3246.9|1
1656584270000|2022-06-30 10:17:50|3252.4|3246.4|3252.6|3246.6|3252.6|3246.6|3252.1|3246.1|4
1656584300000|2022-06-30 10:18:20|3252.9|3246.9|3252.9|3246.9|3252.9|3246.9|3252.9|3246.9|1
1656584350000|2022-06-30 10:19:10|3252.6|3246.6|3252.6|3246.6|3252.6|3246.6|3252.6|3246.6|1
1656584370000|2022-06-30 10:19:30|3252.4|3246.4|3251.4|3245.4|3252.4|3246.4|3251.4|3245.4|3
1656584400000|2022-06-30 10:20:00|3251.1|3245.1|3249.9|3243.9|3251.1|3245.1|3249.9|3243.9|4
1656584410000|2022-06-30 10:20:10|3249.6|3243.6|3249.6|3243.6|3249.6|3243.6|3249.6|3243.6|1
1656584440000|2022-06-30 10:20:40|3249.1|3243.1|3248.6|3242.6|3249.4|3243.4|3248.6|3242.6|5
1656584540000|2022-06-30 10:22:20|3248.9|3242.9|3250.4|3244.4|3250.4|3244.4|3248.9|3242.9|3
1656584570000|2022-06-30 10:22:50|3250.1|3244.1|3250.1|3244.1|3250.1|3244.1|3250.1|3244.1|1
1656584580000|2022-06-30 10:23:00|3249.9|3243.9|3249.6|3243.6|3249.9|3243.9|3249.6|3243.6|2
1656584590000|2022-06-30 10:23:10|3249.4|3243.4|3249.4|3243.4|3249.4|3243.4|3249.4|3243.4|1
1656584600000|2022-06-30 10:23:20|3249.1|3243.1|3249.4|3243.4|3249.4|3243.4|3249.1|3243.1|2
1656584610000|2022-06-30 10:23:30|3249.1|3243.1|3248.9|3242.9|3249.1|3243.1|3248.6|3242.6|4
1656584630000|2022-06-30 10:23:50|3247.6|3241.6|3246.9|3240.9|3247.6|3241.6|3246.9|3240.9|2
1656584640000|2022-06-30 10:24:00|3247.1|3241.1|3247.1|3241.1|3247.1|3241.1|3247.1|3241.1|1
1656584650000|2022-06-30 10:24:10|3247.4|3241.4|3247.1|3241.1|3247.4|3241.4|3247.1|3241.1|2
1656584660000|2022-06-30 10:24:20|3246.9|3240.9|3246.9|3240.9|3247.1|3241.1|3246.9|3240.9|3
1656584670000|2022-06-30 10:24:30|3246.6|3240.6|3246.6|3240.6|3246.6|3240.6|3246.6|3240.6|1
1656584770000|2022-06-30 10:26:10|3247.9|3241.9|3249.9|3243.9|3249.9|3243.9|3247.9|3241.9|2
1656584780000|2022-06-30 10:26:20|3250.1|3244.1|3250.6|3244.6|3250.6|3244.6|3250.1|3244.1|3
1656584790000|2022-06-30 10:26:30|3250.4|3244.4|3249.9|3243.9|3250.4|3244.4|3249.9|3243.9|2
1656584800000|2022-06-30 10:26:40|3249.6|3243.6|3249.6|3243.6|3249.6|3243.6|3249.6|3243.6|1
1656584860000|2022-06-30 10:27:40|3250.1|3244.1|3251.6|3245.6|3251.6|3245.6|3250.1|3244.1|2
1656584870000|2022-06-30 10:27:50|3251.9|3245.9|3252.4|3246.4|3252.4|3246.4|3251.9|3245.9|3
1656584880000|2022-06-30 10:28:00|3252.6|3246.6|3253.4|3247.4|3253.4|3247.4|3252.6|3246.6|2
1656584890000|2022-06-30 10:28:10|3253.6|3247.6|3255.1|3249.1|3255.1|3249.1|3253.6|3247.6|3
1656584900000|2022-06-30 10:28:20|3254.9|3248.9|3255.1|3249.1|3255.1|3249.1|3254.6|3248.6|3
1656584910000|2022-06-30 10:28:30|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.1|3249.1|3
1656584920000|2022-06-30 10:28:40|3255.6|3249.6|3255.6|3249.6|3255.9|3249.9|3255.6|3249.6|3
1656584990000|2022-06-30 10:29:50|3254.6|3248.6|3254.6|3248.6|3255.1|3249.1|3254.6|3248.6|4
1656585000000|2022-06-30 10:30:00|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656585010000|2022-06-30 10:30:10|3255.6|3249.6|3255.1|3249.1|3255.6|3249.6|3255.1|3249.1|6
1656585020000|2022-06-30 10:30:20|3255.4|3249.4|3255.1|3249.1|3255.4|3249.4|3255.1|3249.1|4
1656585030000|2022-06-30 10:30:30|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656585040000|2022-06-30 10:30:40|3255.1|3249.1|3254.1|3248.1|3255.1|3249.1|3253.9|3247.9|9
1656585050000|2022-06-30 10:30:50|3253.9|3247.9|3253.6|3247.6|3253.9|3247.9|3253.4|3247.4|3
1656585060000|2022-06-30 10:31:00|3253.9|3247.9|3254.1|3248.1|3254.1|3248.1|3253.9|3247.9|2
1656585080000|2022-06-30 10:31:20|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|1
1656585100000|2022-06-30 10:31:40|3254.1|3248.1|3254.1|3248.1|3254.1|3248.1|3254.1|3248.1|1
1656585150000|2022-06-30 10:32:30|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|1
1656585180000|2022-06-30 10:33:00|3253.6|3247.6|3253.4|3247.4|3253.6|3247.6|3253.4|3247.4|4
1656585190000|2022-06-30 10:33:10|3253.1|3247.1|3253.4|3247.4|3253.4|3247.4|3253.1|3247.1|2
1656585230000|2022-06-30 10:33:50|3253.6|3247.6|3253.6|3247.6|3253.6|3247.6|3253.6|3247.6|1
1656585240000|2022-06-30 10:34:00|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|1
1656585250000|2022-06-30 10:34:10|3253.6|3247.6|3253.4|3247.4|3253.6|3247.6|3253.4|3247.4|2
1656585320000|2022-06-30 10:35:20|3253.1|3247.1|3253.1|3247.1|3253.1|3247.1|3253.1|3247.1|1
1656585420000|2022-06-30 10:37:00|3253.4|3247.4|3253.1|3247.1|3253.4|3247.4|3253.1|3247.1|2
1656585430000|2022-06-30 10:37:10|3253.4|3247.4|3253.4|3247.4|3253.4|3247.4|3253.4|3247.4|1
1656585460000|2022-06-30 10:37:40|3254.1|3248.1|3256.8|3250.8|3256.8|3250.8|3254.1|3248.1|5
1656585470000|2022-06-30 10:37:50|3256.4|3250.4|3253.9|3247.9|3256.4|3250.4|3253.9|3247.9|2
1656585500000|2022-06-30 10:38:20|3253.6|3247.6|3253.6|3247.6|3254.1|3248.1|3253.6|3247.6|3
1656585510000|2022-06-30 10:38:30|3253.9|3247.9|3255.1|3249.1|3255.1|3249.1|3253.9|3247.9|3
1656585520000|2022-06-30 10:38:40|3254.4|3248.4|3253.4|3247.4|3254.4|3248.4|3253.4|3247.4|4
1656585530000|2022-06-30 10:38:50|3253.6|3247.6|3253.6|3247.6|3253.6|3247.6|3253.6|3247.6|1
1656585540000|2022-06-30 10:39:00|3253.4|3247.4|3254.1|3248.1|3254.4|3248.4|3253.4|3247.4|5
1656585550000|2022-06-30 10:39:10|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|1
1656585560000|2022-06-30 10:39:20|3254.1|3248.1|3254.1|3248.1|3254.1|3248.1|3254.1|3248.1|1
1656585570000|2022-06-30 10:39:30|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|1
1656585580000|2022-06-30 10:39:40|3253.9|3247.9|3254.4|3248.4|3254.4|3248.4|3253.9|3247.9|2
1656585640000|2022-06-30 10:40:40|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|1
1656585650000|2022-06-30 10:40:50|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|1
1656585670000|2022-06-30 10:41:10|3254.6|3248.6|3254.4|3248.4|3254.6|3248.6|3254.4|3248.4|2
1656585700000|2022-06-30 10:41:40|3255.3|3249.3|3256.6|3250.6|3256.6|3250.6|3255.3|3249.3|4
1656585710000|2022-06-30 10:41:50|3256.9|3250.9|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|2
1656585720000|2022-06-30 10:42:00|3257.6|3251.6|3256.4|3250.4|3257.9|3251.9|3256.4|3250.4|5
1656585730000|2022-06-30 10:42:10|3256.6|3250.6|3256.9|3250.9|3256.9|3250.9|3256.6|3250.6|2
1656585740000|2022-06-30 10:42:20|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|1
1656585760000|2022-06-30 10:42:40|3256.4|3250.4|3256.4|3250.4|3256.4|3250.4|3256.4|3250.4|1
1656585770000|2022-06-30 10:42:50|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|1
1656585780000|2022-06-30 10:43:00|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.6|3250.6|3
1656585790000|2022-06-30 10:43:10|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|1
1656585800000|2022-06-30 10:43:20|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.6|3250.6|3
1656585830000|2022-06-30 10:43:50|3256.6|3250.6|3257.4|3251.4|3257.4|3251.4|3256.6|3250.6|4
1656585850000|2022-06-30 10:44:10|3256.9|3250.9|3256.6|3250.6|3257.1|3251.1|3256.6|3250.6|6
1656585860000|2022-06-30 10:44:20|3256.9|3250.9|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|4
1656585870000|2022-06-30 10:44:30|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|1
1656585880000|2022-06-30 10:44:40|3257.1|3251.1|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|5
1656585890000|2022-06-30 10:44:50|3256.9|3250.9|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|4
1656585940000|2022-06-30 10:45:40|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|3256.6|3250.6|1
1656585990000|2022-06-30 10:46:30|3256.9|3250.9|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|2
1656586000000|2022-06-30 10:46:40|3256.9|3250.9|3256.4|3250.4|3256.9|3250.9|3256.4|3250.4|2
1656586020000|2022-06-30 10:47:00|3256.1|3250.1|3256.1|3250.1|3256.1|3250.1|3256.1|3250.1|1
1656586030000|2022-06-30 10:47:10|3255.6|3249.6|3254.4|3248.4|3256.1|3250.1|3254.4|3248.4|4
1656586040000|2022-06-30 10:47:20|3254.1|3248.1|3253.9|3247.9|3254.1|3248.1|3253.9|3247.9|4
1656586050000|2022-06-30 10:47:30|3253.6|3247.6|3253.9|3247.9|3253.9|3247.9|3253.6|3247.6|2
1656586060000|2022-06-30 10:47:40|3254.1|3248.1|3254.9|3248.9|3254.9|3248.9|3254.1|3248.1|2
1656586070000|2022-06-30 10:47:50|3254.6|3248.6|3254.4|3248.4|3254.6|3248.6|3254.4|3248.4|2
1656586080000|2022-06-30 10:48:00|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|1
1656586090000|2022-06-30 10:48:10|3254.4|3248.4|3254.6|3248.6|3254.6|3248.6|3254.4|3248.4|2
1656586150000|2022-06-30 10:49:10|3254.9|3248.9|3255.6|3249.6|3255.6|3249.6|3254.9|3248.9|2
1656586180000|2022-06-30 10:49:40|3255.4|3249.4|3255.1|3249.1|3255.6|3249.6|3255.1|3249.1|3
1656586190000|2022-06-30 10:49:50|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656586200000|2022-06-30 10:50:00|3255.1|3249.1|3254.4|3248.4|3255.1|3249.1|3254.4|3248.4|4
1656586240000|2022-06-30 10:50:40|3254.9|3248.9|3255.1|3249.1|3255.1|3249.1|3254.9|3248.9|2
1656586300000|2022-06-30 10:51:40|3256.1|3250.1|3256.6|3250.6|3256.6|3250.6|3256.1|3250.1|2
1656586310000|2022-06-30 10:51:50|3257.1|3251.1|3256.9|3250.9|3257.1|3251.1|3256.9|3250.9|2
1656586320000|2022-06-30 10:52:00|3256.6|3250.6|3258.6|3252.6|3258.6|3252.6|3256.4|3250.4|6
1656586330000|2022-06-30 10:52:10|3259.4|3253.4|3257.4|3251.4|3259.4|3253.4|3256.9|3250.9|7
1656586340000|2022-06-30 10:52:20|3257.1|3251.1|3258.1|3252.1|3258.1|3252.1|3256.9|3250.9|5
1656586350000|2022-06-30 10:52:30|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|1
1656586380000|2022-06-30 10:53:00|3257.6|3251.6|3257.4|3251.4|3257.6|3251.6|3257.4|3251.4|2
1656586440000|2022-06-30 10:54:00|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|3257.9|3251.9|1
1656586520000|2022-06-30 10:55:20|3258.1|3252.1|3257.9|3251.9|3258.1|3252.1|3257.9|3251.9|2
1656586530000|2022-06-30 10:55:30|3257.6|3251.6|3257.9|3251.9|3257.9|3251.9|3257.6|3251.6|2
1656586550000|2022-06-30 10:55:50|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|3257.6|3251.6|1
1656586580000|2022-06-30 10:56:20|3257.4|3251.4|3257.6|3251.6|3257.6|3251.6|3257.4|3251.4|2
1656586590000|2022-06-30 10:56:30|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|3257.4|3251.4|1
1656586600000|2022-06-30 10:56:40|3256.6|3250.6|3254.6|3248.6|3256.6|3250.6|3254.6|3248.6|7
1656586610000|2022-06-30 10:56:50|3255.1|3249.1|3255.4|3249.4|3255.4|3249.4|3255.1|3249.1|2
1656586630000|2022-06-30 10:57:10|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|3254.9|3248.9|3
1656586650000|2022-06-30 10:57:30|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656586660000|2022-06-30 10:57:40|3255.1|3249.1|3255.4|3249.4|3255.4|3249.4|3255.1|3249.1|2
1656586670000|2022-06-30 10:57:50|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|1
1656586680000|2022-06-30 10:58:00|3254.9|3248.9|3255.1|3249.1|3255.1|3249.1|3254.9|3248.9|2
1656586700000|2022-06-30 10:58:20|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|1
1656586710000|2022-06-30 10:58:30|3255.6|3249.6|3255.6|3249.6|3255.6|3249.6|3255.6|3249.6|1
1656586720000|2022-06-30 10:58:40|3255.4|3249.4|3255.6|3249.6|3255.9|3249.9|3255.4|3249.4|4
1656586730000|2022-06-30 10:58:50|3255.4|3249.4|3255.6|3249.6|3255.9|3249.9|3255.1|3249.1|4
1656586740000|2022-06-30 10:59:00|3255.4|3249.4|3254.9|3248.9|3255.4|3249.4|3254.9|3248.9|3
1656586750000|2022-06-30 10:59:10|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|1
1656586800000|2022-06-30 11:00:00|3255.4|3249.4|3255.1|3249.1|3255.4|3249.4|3254.9|3248.9|5
1656586810000|2022-06-30 11:00:10|3254.9|3248.9|3254.6|3248.6|3255.1|3249.1|3254.6|3248.6|4
1656586820000|2022-06-30 11:00:20|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.4|3248.4|4
1656586850000|2022-06-30 11:00:50|3254.6|3248.6|3254.9|3248.9|3254.9|3248.9|3254.6|3248.6|4
1656586860000|2022-06-30 11:01:00|3254.6|3248.6|3254.9|3248.9|3254.9|3248.9|3254.6|3248.6|2
1656586880000|2022-06-30 11:01:20|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|1
1656586890000|2022-06-30 11:01:30|3254.4|3248.4|3253.9|3247.9|3254.4|3248.4|3253.9|3247.9|2
1656586900000|2022-06-30 11:01:40|3253.6|3247.6|3253.4|3247.4|3253.6|3247.6|3253.4|3247.4|2
1656586930000|2022-06-30 11:02:10|3253.6|3247.6|3253.6|3247.6|3253.6|3247.6|3253.6|3247.6|1
1656587020000|2022-06-30 11:03:40|3254.4|3248.4|3254.9|3248.9|3254.9|3248.9|3254.4|3248.4|2
1656587030000|2022-06-30 11:03:50|3255.1|3249.1|3254.9|3248.9|3255.1|3249.1|3254.4|3248.4|5
1656587040000|2022-06-30 11:04:00|3254.4|3248.4|3254.1|3248.1|3254.4|3248.4|3254.1|3248.1|2
1656587050000|2022-06-30 11:04:10|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|1
1656587060000|2022-06-30 11:04:20|3254.1|3248.1|3253.6|3247.6|3254.1|3248.1|3253.6|3247.6|7
1656587130000|2022-06-30 11:05:30|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|1
1656587140000|2022-06-30 11:05:40|3254.1|3248.1|3256.4|3250.4|3256.4|3250.4|3254.1|3248.1|4
1656587150000|2022-06-30 11:05:50|3255.9|3249.9|3255.9|3249.9|3256.4|3250.4|3255.9|3249.9|5
1656587160000|2022-06-30 11:06:00|3256.4|3250.4|3255.4|3249.4|3256.4|3250.4|3255.4|3249.4|4
1656587180000|2022-06-30 11:06:20|3255.6|3249.6|3255.6|3249.6|3255.6|3249.6|3255.6|3249.6|1
1656587190000|2022-06-30 11:06:30|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|1
1656587210000|2022-06-30 11:06:50|3255.1|3249.1|3254.6|3248.6|3255.4|3249.4|3254.6|3248.6|5
1656587230000|2022-06-30 11:07:10|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|1
1656587240000|2022-06-30 11:07:20|3254.1|3248.1|3254.1|3248.1|3254.1|3248.1|3254.1|3248.1|1
1656587250000|2022-06-30 11:07:30|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|1
1656587330000|2022-06-30 11:08:50|3255.1|3249.1|3255.9|3249.9|3255.9|3249.9|3255.1|3249.1|2
1656587340000|2022-06-30 11:09:00|3256.1|3250.1|3256.4|3250.4|3256.4|3250.4|3256.1|3250.1|2
1656587360000|2022-06-30 11:09:20|3256.1|3250.1|3256.4|3250.4|3256.6|3250.6|3256.1|3250.1|3
1656587370000|2022-06-30 11:09:30|3256.6|3250.6|3257.9|3251.9|3257.9|3251.9|3256.6|3250.6|3
1656587400000|2022-06-30 11:10:00|3258.4|3252.4|3258.6|3252.6|3258.6|3252.6|3258.4|3252.4|2
1656587410000|2022-06-30 11:10:10|3258.4|3252.4|3258.4|3252.4|3258.4|3252.4|3257.4|3251.4|4
1656587420000|2022-06-30 11:10:20|3258.6|3252.6|3258.9|3252.9|3258.9|3252.9|3258.6|3252.6|2
1656587430000|2022-06-30 11:10:30|3258.6|3252.6|3258.1|3252.1|3258.6|3252.6|3258.1|3252.1|2
1656587450000|2022-06-30 11:10:50|3257.9|3251.9|3258.1|3252.1|3258.1|3252.1|3257.9|3251.9|2
1656587460000|2022-06-30 11:11:00|3259.6|3253.6|3259.6|3253.6|3260.1|3254.1|3259.6|3253.6|3
1656587470000|2022-06-30 11:11:10|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|1
1656587490000|2022-06-30 11:11:30|3259.6|3253.6|3259.4|3253.4|3259.6|3253.6|3259.1|3253.1|3
1656587520000|2022-06-30 11:12:00|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|1
1656587530000|2022-06-30 11:12:10|3258.4|3252.4|3258.6|3252.6|3258.6|3252.6|3258.4|3252.4|2
1656587580000|2022-06-30 11:13:00|3258.4|3252.4|3258.4|3252.4|3258.6|3252.6|3258.4|3252.4|9
1656587610000|2022-06-30 11:13:30|3258.1|3252.1|3258.4|3252.4|3258.4|3252.4|3258.1|3252.1|6
1656587630000|2022-06-30 11:13:50|3258.1|3252.1|3258.4|3252.4|3258.4|3252.4|3258.1|3252.1|4
1656587640000|2022-06-30 11:14:00|3258.1|3252.1|3259.1|3253.1|3259.4|3253.4|3256.9|3250.9|9
1656587650000|2022-06-30 11:14:10|3259.4|3253.4|3259.4|3253.4|3259.4|3253.4|3259.4|3253.4|1
1656587660000|2022-06-30 11:14:20|3259.6|3253.6|3260.1|3254.1|3260.9|3254.9|3259.6|3253.6|3
1656587680000|2022-06-30 11:14:40|3259.9|3253.9|3260.1|3254.1|3260.1|3254.1|3259.9|3253.9|4
1656587690000|2022-06-30 11:14:50|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|1
1656587720000|2022-06-30 11:15:20|3260.4|3254.4|3260.1|3254.1|3261.9|3255.9|3260.1|3254.1|7
1656587730000|2022-06-30 11:15:30|3260.6|3254.6|3264.1|3258.1|3264.1|3258.1|3260.4|3254.4|7
1656587740000|2022-06-30 11:15:40|3264.4|3258.4|3263.4|3257.4|3264.4|3258.4|3263.4|3257.4|4
1656587750000|2022-06-30 11:15:50|3263.1|3257.1|3262.6|3256.6|3263.1|3257.1|3262.6|3256.6|2
1656587760000|2022-06-30 11:16:00|3263.1|3257.1|3263.1|3257.1|3263.4|3257.4|3263.1|3257.1|3
1656587770000|2022-06-30 11:16:10|3263.9|3257.9|3265.4|3259.4|3265.9|3259.9|3263.9|3257.9|6
1656587780000|2022-06-30 11:16:20|3265.1|3259.1|3265.1|3259.1|3265.1|3259.1|3265.1|3259.1|1
1656587790000|2022-06-30 11:16:30|3265.4|3259.4|3265.4|3259.4|3266.1|3260.1|3265.1|3259.1|10
1656587800000|2022-06-30 11:16:40|3265.6|3259.6|3266.6|3260.6|3266.6|3260.6|3265.6|3259.6|7
1656587810000|2022-06-30 11:16:50|3266.1|3260.1|3265.9|3259.9|3266.1|3260.1|3265.9|3259.9|2
1656587820000|2022-06-30 11:17:00|3265.4|3259.4|3265.6|3259.6|3266.6|3260.6|3265.4|3259.4|3
1656587830000|2022-06-30 11:17:10|3265.9|3259.9|3266.4|3260.4|3266.9|3260.9|3265.9|3259.9|4
1656587850000|2022-06-30 11:17:30|3267.1|3261.1|3266.4|3260.4|3267.1|3261.1|3266.1|3260.1|5
1656587860000|2022-06-30 11:17:40|3266.6|3260.6|3265.9|3259.9|3266.6|3260.6|3265.9|3259.9|3
1656587880000|2022-06-30 11:18:00|3265.6|3259.6|3265.6|3259.6|3265.6|3259.6|3265.6|3259.6|1
1656587890000|2022-06-30 11:18:10|3265.1|3259.1|3263.9|3257.9|3265.4|3259.4|3263.9|3257.9|8
1656587900000|2022-06-30 11:18:20|3263.6|3257.6|3263.1|3257.1|3263.9|3257.9|3262.6|3256.6|13
1656587910000|2022-06-30 11:18:30|3262.6|3256.6|3262.1|3256.1|3262.9|3256.9|3262.1|3256.1|11
1656587920000|2022-06-30 11:18:40|3261.6|3255.6|3261.4|3255.4|3261.9|3255.9|3260.9|3254.9|5
1656587930000|2022-06-30 11:18:50|3261.1|3255.1|3260.4|3254.4|3261.4|3255.4|3260.4|3254.4|6
1656587940000|2022-06-30 11:19:00|3260.6|3254.6|3259.9|3253.9|3260.6|3254.6|3259.9|3253.9|4
1656587950000|2022-06-30 11:19:10|3260.1|3254.1|3261.1|3255.1|3261.1|3255.1|3260.1|3254.1|2
1656587960000|2022-06-30 11:19:20|3261.4|3255.4|3260.9|3254.9|3261.4|3255.4|3260.9|3254.9|2
1656587980000|2022-06-30 11:19:40|3260.6|3254.6|3260.6|3254.6|3260.6|3254.6|3260.6|3254.6|1
1656588000000|2022-06-30 11:20:00|3260.4|3254.4|3258.9|3252.9|3260.4|3254.4|3258.9|3252.9|5
1656588010000|2022-06-30 11:20:10|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|3258.6|3252.6|1
1656588030000|2022-06-30 11:20:30|3258.1|3252.1|3257.9|3251.9|3258.1|3252.1|3257.9|3251.9|2
1656588040000|2022-06-30 11:20:40|3257.4|3251.4|3257.4|3251.4|3257.9|3251.9|3257.4|3251.4|4
1656588050000|2022-06-30 11:20:50|3257.1|3251.1|3257.1|3251.1|3257.1|3251.1|3256.9|3250.9|3
1656588060000|2022-06-30 11:21:00|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|3256.9|3250.9|1
1656588100000|2022-06-30 11:21:40|3257.1|3251.1|3258.1|3252.1|3258.6|3252.6|3257.1|3251.1|3
1656588110000|2022-06-30 11:21:50|3257.9|3251.9|3258.1|3252.1|3258.1|3252.1|3257.6|3251.6|3
1656588130000|2022-06-30 11:22:10|3257.9|3251.9|3256.9|3250.9|3257.9|3251.9|3256.9|3250.9|3
1656588140000|2022-06-30 11:22:20|3257.1|3251.1|3256.9|3250.9|3257.1|3251.1|3256.9|3250.9|2
1656588150000|2022-06-30 11:22:30|3258.1|3252.1|3258.1|3252.1|3258.6|3252.6|3258.1|3252.1|4
1656588160000|2022-06-30 11:22:40|3257.9|3251.9|3258.4|3252.4|3258.4|3252.4|3257.9|3251.9|2
1656588170000|2022-06-30 11:22:50|3257.5|3251.5|3257|3251|3257.5|3251.5|3257|3251|2
1656588180000|2022-06-30 11:23:00|3256.6|3250.6|3254.6|3248.6|3256.6|3250.6|3254.6|3248.6|7
1656588190000|2022-06-30 11:23:10|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|3254.4|3248.4|1
1656588200000|2022-06-30 11:23:20|3254.6|3248.6|3256.8|3250.8|3256.8|3250.8|3254.6|3248.6|4
1656588210000|2022-06-30 11:23:30|3256.6|3250.6|3258.6|3252.6|3258.6|3252.6|3256.6|3250.6|2
1656588310000|2022-06-30 11:25:10|3258.4|3252.4|3258.4|3252.4|3258.4|3252.4|3258.4|3252.4|1
1656588340000|2022-06-30 11:25:40|3259.1|3253.1|3260.1|3254.1|3260.4|3254.4|3259.1|3253.1|3
1656588350000|2022-06-30 11:25:50|3259.9|3253.9|3259.9|3253.9|3260.1|3254.1|3259.9|3253.9|3
1656588370000|2022-06-30 11:26:10|3259.6|3253.6|3259.6|3253.6|3259.6|3253.6|3259.6|3253.6|1
1656588410000|2022-06-30 11:26:50|3259.4|3253.4|3259.4|3253.4|3259.4|3253.4|3259.4|3253.4|1
1656588440000|2022-06-30 11:27:20|3259.6|3253.6|3261.1|3255.1|3261.1|3255.1|3259.6|3253.6|3
1656588460000|2022-06-30 11:27:40|3260.1|3254.1|3260.1|3254.1|3260.1|3254.1|3260.1|3254.1|1
1656588470000|2022-06-30 11:27:50|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|3259.9|3253.9|1
1656588480000|2022-06-30 11:28:00|3261.1|3255.1|3261.1|3255.1|3261.1|3255.1|3260.9|3254.9|3
1656588500000|2022-06-30 11:28:20|3260.9|3254.9|3260.6|3254.6|3260.9|3254.9|3260.6|3254.6|2
1656588510000|2022-06-30 11:28:30|3260.4|3254.4|3258.9|3252.9|3260.4|3254.4|3258.9|3252.9|3
1656588520000|2022-06-30 11:28:40|3258.6|3252.6|3256.6|3250.6|3258.6|3252.6|3256.6|3250.6|7
1656588530000|2022-06-30 11:28:50|3256.9|3250.9|3255.6|3249.6|3256.9|3250.9|3255.6|3249.6|4
1656588540000|2022-06-30 11:29:00|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|1
1656588550000|2022-06-30 11:29:10|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|1
1656588560000|2022-06-30 11:29:20|3254.9|3248.9|3253.9|3247.9|3254.9|3248.9|3253.9|3247.9|4
1656588580000|2022-06-30 11:29:40|3253.6|3247.6|3254.6|3248.6|3255.9|3249.9|3253.4|3247.4|8
1656588590000|2022-06-30 11:29:50|3254.9|3248.9|3255.1|3249.1|3255.1|3249.1|3254.9|3248.9|2
1656588600000|2022-06-30 11:30:00|3255.4|3249.4|3254.1|3248.1|3255.4|3249.4|3254.1|3248.1|4
1656588610000|2022-06-30 11:30:10|3254.6|3248.6|3255.4|3249.4|3255.4|3249.4|3254.6|3248.6|2
1656588620000|2022-06-30 11:30:20|3255.1|3249.1|3254.6|3248.6|3255.1|3249.1|3254.6|3248.6|3
1656588630000|2022-06-30 11:30:30|3254.4|3248.4|3255.1|3249.1|3255.1|3249.1|3254.1|3248.1|7
1656588640000|2022-06-30 11:30:40|3255.4|3249.4|3255.1|3249.1|3255.4|3249.4|3255.1|3249.1|2
1656588660000|2022-06-30 11:31:00|3254.9|3248.9|3254.6|3248.6|3254.9|3248.9|3254.4|3248.4|4
1656588670000|2022-06-30 11:31:10|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656588680000|2022-06-30 11:31:20|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|3255.1|3249.1|1
1656588690000|2022-06-30 11:31:30|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|1
1656588700000|2022-06-30 11:31:40|3254.6|3248.6|3254.6|3248.6|3254.9|3248.9|3254.6|3248.6|3
1656588710000|2022-06-30 11:31:50|3254.9|3248.9|3255.1|3249.1|3255.1|3249.1|3254.9|3248.9|2
1656588720000|2022-06-30 11:32:00|3254.9|3248.9|3254.9|3248.9|3254.9|3248.9|3254.6|3248.6|3
1656588730000|2022-06-30 11:32:10|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|3254.6|3248.6|1
1656588750000|2022-06-30 11:32:30|3254.4|3248.4|3254.1|3248.1|3254.4|3248.4|3254.1|3248.1|2
1656588770000|2022-06-30 11:32:50|3253.9|3247.9|3254.1|3248.1|3254.1|3248.1|3253.9|3247.9|2
1656588780000|2022-06-30 11:33:00|3253.9|3247.9|3253.6|3247.6|3253.9|3247.9|3253.6|3247.6|2
1656588790000|2022-06-30 11:33:10|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|3253.9|3247.9|1
1656588800000|2022-06-30 11:33:20|3254.6|3248.6|3254.9|3248.9|3254.9|3248.9|3254.6|3248.6|2
1656588820000|2022-06-30 11:33:40|3254.6|3248.6|3254.1|3248.1|3254.6|3248.6|3254.1|3248.1|3
1656588840000|2022-06-30 11:34:00|3253.9|3247.9|3253.6|3247.6|3253.9|3247.9|3253.4|3247.4|3
1656588850000|2022-06-30 11:34:10|3253.4|3247.4|3250.4|3244.4|3253.4|3247.4|3250.4|3244.4|4
1656588860000|2022-06-30 11:34:20|3250.6|3244.6|3250.9|3244.9|3251.9|3245.9|3250.6|3244.6|6
1656588870000|2022-06-30 11:34:30|3250.6|3244.6|3250.4|3244.4|3250.6|3244.6|3250.4|3244.4|2
1656588880000|2022-06-30 11:34:40|3250.6|3244.6|3250.9|3244.9|3250.9|3244.9|3250.1|3244.1|3
1656588890000|2022-06-30 11:34:50|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|1
1656588900000|2022-06-30 11:35:00|3250.4|3244.4|3251.1|3245.1|3251.1|3245.1|3250.1|3244.1|4
1656588930000|2022-06-30 11:35:30|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|3250.6|3244.6|1
1656588950000|2022-06-30 11:35:50|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|1
1656588960000|2022-06-30 11:36:00|3250.1|3244.1|3247.6|3241.6|3250.1|3244.1|3247.1|3241.1|10
1656588970000|2022-06-30 11:36:10|3247.4|3241.4|3247.6|3241.6|3247.6|3241.6|3246.6|3240.6|5
1656588980000|2022-06-30 11:36:20|3247.4|3241.4|3247.4|3241.4|3247.4|3241.4|3247.4|3241.4|1
1656588990000|2022-06-30 11:36:30|3247.6|3241.6|3247.6|3241.6|3247.6|3241.6|3247.6|3241.6|1
1656589000000|2022-06-30 11:36:40|3247.4|3241.4|3246.9|3240.9|3247.4|3241.4|3246.6|3240.6|7
1656589010000|2022-06-30 11:36:50|3247.1|3241.1|3247.6|3241.6|3247.9|3241.9|3247.1|3241.1|6
1656589020000|2022-06-30 11:37:00|3247.9|3241.9|3247.4|3241.4|3247.9|3241.9|3246.9|3240.9|7
1656589030000|2022-06-30 11:37:10|3247.6|3241.6|3247.6|3241.6|3247.6|3241.6|3247.6|3241.6|1
1656589040000|2022-06-30 11:37:20|3247.9|3241.9|3247.4|3241.4|3247.9|3241.9|3247.4|3241.4|5
1656589050000|2022-06-30 11:37:30|3247.1|3241.1|3247.4|3241.4|3247.4|3241.4|3247.1|3241.1|2
1656589070000|2022-06-30 11:37:50|3247.6|3241.6|3247.6|3241.6|3247.6|3241.6|3247.6|3241.6|1
1656589080000|2022-06-30 11:38:00|3248.4|3242.4|3246.4|3240.4|3248.6|3242.6|3246.1|3240.1|9
1656589100000|2022-06-30 11:38:20|3246.1|3240.1|3246.1|3240.1|3246.1|3240.1|3246.1|3240.1|1
1656589110000|2022-06-30 11:38:30|3245.9|3239.9|3245.9|3239.9|3246.1|3240.1|3245.9|3239.9|3
1656589260000|2022-06-30 11:41:00|3245.6|3239.6|3245.9|3239.9|3246.4|3240.4|3245.1|3239.1|6
1656589270000|2022-06-30 11:41:10|3246.4|3240.4|3245.9|3239.9|3246.4|3240.4|3245.6|3239.6|4
1656589280000|2022-06-30 11:41:20|3245.6|3239.6|3245.6|3239.6|3245.6|3239.6|3245.6|3239.6|1
1656589290000|2022-06-30 11:41:30|3245.4|3239.4|3245.9|3239.9|3245.9|3239.9|3245.4|3239.4|3
1656589300000|2022-06-30 11:41:40|3245.6|3239.6|3245.6|3239.6|3245.9|3239.9|3245.6|3239.6|3
1656589310000|2022-06-30 11:41:50|3245.4|3239.4|3245.4|3239.4|3245.6|3239.6|3245.4|3239.4|5
1656589320000|2022-06-30 11:42:00|3245.6|3239.6|3247.9|3241.9|3247.9|3241.9|3245.6|3239.6|4
1656589330000|2022-06-30 11:42:10|3248.4|3242.4|3248.1|3242.1|3248.4|3242.4|3248.1|3242.1|2
1656589340000|2022-06-30 11:42:20|3248.6|3242.6|3248.4|3242.4|3248.6|3242.6|3248.4|3242.4|6
1656589350000|2022-06-30 11:42:30|3248.1|3242.1|3248.6|3242.6|3249.6|3243.6|3247.9|3241.9|8
1656589360000|2022-06-30 11:42:40|3248.9|3242.9|3249.6|3243.6|3249.6|3243.6|3248.9|3242.9|2
1656589370000|2022-06-30 11:42:50|3249.4|3243.4|3249.4|3243.4|3249.6|3243.6|3249.4|3243.4|3
1656589380000|2022-06-30 11:43:00|3248.9|3242.9|3254.3|3248.3|3254.8|3248.8|3248.9|3242.9|6
1656589390000|2022-06-30 11:43:10|3254.4|3248.4|3253.6|3247.6|3254.4|3248.4|3253.6|3247.6|3
1656589400000|2022-06-30 11:43:20|3253.9|3247.9|3256.1|3250.1|3256.9|3250.9|3253.9|3247.9|12
1656589410000|2022-06-30 11:43:30|3255.4|3249.4|3256.6|3250.6|3256.9|3250.9|3255.4|3249.4|8
1656589420000|2022-06-30 11:43:40|3256.9|3250.9|3256.6|3250.6|3256.9|3250.9|3256.6|3250.6|2
1656589430000|2022-06-30 11:43:50|3256.4|3250.4|3256.4|3250.4|3256.4|3250.4|3256.4|3250.4|1
1656589440000|2022-06-30 11:44:00|3256.1|3250.1|3255.4|3249.4|3256.1|3250.1|3254.9|3248.9|6
1656589460000|2022-06-30 11:44:20|3255.1|3249.1|3254.6|3248.6|3255.1|3249.1|3254.6|3248.6|7
1656589470000|2022-06-30 11:44:30|3255.4|3249.4|3254.6|3248.6|3255.6|3249.6|3254.6|3248.6|12
1656589480000|2022-06-30 11:44:40|3254.4|3248.4|3255.6|3249.6|3255.6|3249.6|3254.4|3248.4|7
1656589490000|2022-06-30 11:44:50|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3254.9|3248.9|3
1656589500000|2022-06-30 11:45:00|3255.1|3249.1|3254.9|3248.9|3255.1|3249.1|3254.4|3248.4|3
1656589510000|2022-06-30 11:45:10|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|3255.4|3249.4|1
1656589520000|2022-06-30 11:45:20|3255.1|3249.1|3255.1|3249.1|3255.4|3249.4|3255.1|3249.1|3
1656589530000|2022-06-30 11:45:30|3254.9|3248.9|3252.9|3246.9|3254.9|3248.9|3252.9|3246.9|7
1656589540000|2022-06-30 11:45:40|3252.6|3246.6|3252.1|3246.1|3252.6|3246.6|3252.1|3246.1|3
1656589550000|2022-06-30 11:45:50|3251.9|3245.9|3251.9|3245.9|3251.9|3245.9|3251.4|3245.4|5
1656589560000|2022-06-30 11:46:00|3252.1|3246.1|3252.1|3246.1|3252.4|3246.4|3252.1|3246.1|3
1656589570000|2022-06-30 11:46:10|3251.6|3245.6|3251.4|3245.4|3251.6|3245.6|3251.4|3245.4|2
1656589580000|2022-06-30 11:46:20|3251.1|3245.1|3249.4|3243.4|3251.1|3245.1|3248.9|3242.9|7
1656589590000|2022-06-30 11:46:30|3249.1|3243.1|3249.4|3243.4|3249.4|3243.4|3248.9|3242.9|4
1656589600000|2022-06-30 11:46:40|3249.1|3243.1|3248.4|3242.4|3249.1|3243.1|3247.9|3241.9|4
1656589610000|2022-06-30 11:46:50|3248.6|3242.6|3246.6|3240.6|3248.6|3242.6|3246.6|3240.6|6
1656589620000|2022-06-30 11:47:00|3246.9|3240.9|3245.6|3239.6|3246.9|3240.9|3245.6|3239.6|4
1656589630000|2022-06-30 11:47:10|3245.4|3239.4|3245.1|3239.1|3245.4|3239.4|3245.1|3239.1|2
1656589640000|2022-06-30 11:47:20|3244.9|3238.9|3244.9|3238.9|3244.9|3238.9|3244.6|3238.6|3
1656589660000|2022-06-30 11:47:40|3244.6|3238.6|3243.9|3237.9|3244.6|3238.6|3243.9|3237.9|2
1656589670000|2022-06-30 11:47:50|3243.4|3237.4|3243.4|3237.4|3243.4|3237.4|3243.4|3237.4|1
1656589680000|2022-06-30 11:48:00|3243.9|3237.9|3243.9|3237.9|3243.9|3237.9|3243.9|3237.9|1
1656589710000|2022-06-30 11:48:30|3243.6|3237.6|3243.6|3237.6|3243.6|3237.6|3243.4|3237.4|3
1656589740000|2022-06-30 11:49:00|3243.9|3237.9|3243.9|3237.9|3243.9|3237.9|3243.9|3237.9|1
1656589750000|2022-06-30 11:49:10|3244.1|3238.1|3245.9|3239.9|3246.9|3240.9|3244.1|3238.1|9
1656589760000|2022-06-30 11:49:20|3246.1|3240.1|3250.4|3244.4|3250.9|3244.9|3246.1|3240.1|11
1656589770000|2022-06-30 11:49:30|3250.1|3244.1|3248.6|3242.6|3250.6|3244.6|3248.6|3242.6|9
1656589780000|2022-06-30 11:49:40|3247.6|3241.6|3246.9|3240.9|3247.6|3241.6|3246.9|3240.9|6
1656589790000|2022-06-30 11:49:50|3246.6|3240.6|3245.4|3239.4|3246.6|3240.6|3244.9|3238.9|7
1656589800000|2022-06-30 11:50:00|3245.6|3239.6|3243.4|3237.4|3245.9|3239.9|3243.4|3237.4|6
1656589810000|2022-06-30 11:50:10|3243.1|3237.1|3245.1|3239.1|3245.1|3239.1|3243.1|3237.1|3
1656589830000|2022-06-30 11:50:30|3245.4|3239.4|3245.6|3239.6|3245.6|3239.6|3245.4|3239.4|4
1656589840000|2022-06-30 11:50:40|3245.4|3239.4|3245.9|3239.9|3245.9|3239.9|3245.4|3239.4|5
1656589850000|2022-06-30 11:50:50|3246.1|3240.1|3246.1|3240.1|3246.6|3240.6|3245.6|3239.6|4
1656589860000|2022-06-30 11:51:00|3246.6|3240.6|3248.1|3242.1|3249.1|3243.1|3246.6|3240.6|7
1656589870000|2022-06-30 11:51:10|3247.9|3241.9|3248.9|3242.9|3248.9|3242.9|3247.9|3241.9|4
1656589880000|2022-06-30 11:51:20|3249.1|3243.1|3249.1|3243.1|3249.1|3243.1|3249.1|3243.1|1
1656589890000|2022-06-30 11:51:30|3248.9|3242.9|3248.6|3242.6|3248.9|3242.9|3248.6|3242.6|2
1656589920000|2022-06-30 11:52:00|3248.1|3242.1|3247.4|3241.4|3248.1|3242.1|3247.1|3241.1|7
1656589930000|2022-06-30 11:52:10|3247.1|3241.1|3249.4|3243.4|3249.4|3243.4|3247.1|3241.1|7
1656589940000|2022-06-30 11:52:20|3249.1|3243.1|3248.9|3242.9|3249.1|3243.1|3248.9|3242.9|4
1656589950000|2022-06-30 11:52:30|3249.1|3243.1|3247.4|3241.4|3249.1|3243.1|3247.4|3241.4|10
1656589960000|2022-06-30 11:52:40|3247.1|3241.1|3244.4|3238.4|3247.1|3241.1|3244.4|3238.4|6
1656589970000|2022-06-30 11:52:50|3244.3|3238.3|3244.9|3238.9|3244.9|3238.9|3243.9|3237.9|4
1656589980000|2022-06-30 11:53:00|3244.4|3238.4|3243.9|3237.9|3244.4|3238.4|3242.6|3236.6|9
1656589990000|2022-06-30 11:53:10|3243.6|3237.6|3242.6|3236.6|3243.6|3237.6|3242.6|3236.6|7
1656590010000|2022-06-30 11:53:30|3241.8|3235.8|3241.5|3235.5|3241.8|3235.8|3241.5|3235.5|2
1656590020000|2022-06-30 11:53:40|3241.8|3235.8|3241.9|3235.9|3241.9|3235.9|3241.8|3235.8|2
1656590030000|2022-06-30 11:53:50|3241.6|3235.6|3241.4|3235.4|3241.6|3235.6|3241.4|3235.4|2
1656590040000|2022-06-30 11:54:00|3241.6|3235.6|3236.6|3230.6|3241.6|3235.6|3236.6|3230.6|8
1656590050000|2022-06-30 11:54:10|3236.4|3230.4|3236.3|3230.3|3236.5|3230.5|3234.6|3228.6|9
1656590060000|2022-06-30 11:54:20|3236.6|3230.6|3236.9|3230.9|3237.3|3231.3|3236.6|3230.6|5
1656590070000|2022-06-30 11:54:30|3237.1|3231.1|3237.4|3231.4|3238.3|3232.3|3237.1|3231.1|7
1656590080000|2022-06-30 11:54:40|3235.9|3229.9|3237.4|3231.4|3238.1|3232.1|3235.9|3229.9|6
1656590090000|2022-06-30 11:54:50|3234.6|3228.6|3235.5|3229.5|3235.8|3229.8|3234.6|3228.6|9
1656590100000|2022-06-30 11:55:00|3235.4|3229.4|3235.4|3229.4|3235.6|3229.6|3235.4|3229.4|4
1656590110000|2022-06-30 11:55:10|3236|3230|3236.9|3230.9|3237.1|3231.1|3236|3230|4
1656590120000|2022-06-30 11:55:20|3237.1|3231.1|3237.9|3231.9|3238.1|3232.1|3237.1|3231.1|5
1656590130000|2022-06-30 11:55:30|3237.6|3231.6|3235.6|3229.6|3237.6|3231.6|3235.6|3229.6|6
1656590140000|2022-06-30 11:55:40|3235.9|3229.9|3235.6|3229.6|3236.4|3230.4|3235.6|3229.6|8
1656590150000|2022-06-30 11:55:50|3235.1|3229.1|3233.6|3227.6|3235.1|3229.1|3233.6|3227.6|3
1656590160000|2022-06-30 11:56:00|3233.4|3227.4|3235.4|3229.4|3235.4|3229.4|3233.4|3227.4|5
1656590170000|2022-06-30 11:56:10|3235.1|3229.1|3235.4|3229.4|3235.6|3229.6|3234.6|3228.6|6
1656590180000|2022-06-30 11:56:20|3234.9|3228.9|3234.4|3228.4|3235.4|3229.4|3234.4|3228.4|5
1656590190000|2022-06-30 11:56:30|3232.6|3226.6|3233.9|3227.9|3234.1|3228.1|3232.6|3226.6|7
1656590200000|2022-06-30 11:56:40|3234.1|3228.1|3234.9|3228.9|3235.4|3229.4|3234.1|3228.1|11
1656590210000|2022-06-30 11:56:50|3234.6|3228.6|3234.4|3228.4|3235.1|3229.1|3234.1|3228.1|12
1656590220000|2022-06-30 11:57:00|3234.1|3228.1|3233.6|3227.6|3234.4|3228.4|3233.6|3227.6|4
1656590230000|2022-06-30 11:57:10|3233.4|3227.4|3233.1|3227.1|3233.4|3227.4|3233.1|3227.1|2
1656590240000|2022-06-30 11:57:20|3233.6|3227.6|3233.9|3227.9|3233.9|3227.9|3233.6|3227.6|2
1656590250000|2022-06-30 11:57:30|3234.1|3228.1|3233.6|3227.6|3234.1|3228.1|3233.4|3227.4|7
1656590260000|2022-06-30 11:57:40|3233.4|3227.4|3234.4|3228.4|3234.9|3228.9|3233.1|3227.1|11
1656590270000|2022-06-30 11:57:50|3234.1|3228.1|3233.9|3227.9|3234.1|3228.1|3233.9|3227.9|2
1656590280000|2022-06-30 11:58:00|3233.4|3227.4|3232.9|3226.9|3233.4|3227.4|3232.9|3226.9|3
1656590300000|2022-06-30 11:58:20|3233.1|3227.1|3233.4|3227.4|3233.4|3227.4|3233.1|3227.1|4
1656590310000|2022-06-30 11:58:30|3233.1|3227.1|3232.1|3226.1|3233.1|3227.1|3232.1|3226.1|3
1656590320000|2022-06-30 11:58:40|3232.4|3226.4|3232.4|3226.4|3232.4|3226.4|3232.4|3226.4|1
1656590330000|2022-06-30 11:58:50|3232.1|3226.1|3231.4|3225.4|3232.1|3226.1|3231.4|3225.4|2
1656590360000|2022-06-30 11:59:20|3230.9|3224.9|3230.6|3224.6|3230.9|3224.9|3230.6|3224.6|2
1656590370000|2022-06-30 11:59:30|3230.1|3224.1|3230.4|3224.4|3230.4|3224.4|3230.1|3224.1|2
1656590380000|2022-06-30 11:59:40|3230.1|3224.1|3229.4|3223.4|3230.1|3224.1|3229.1|3223.1|5
1656590390000|2022-06-30 11:59:50|3229.1|3223.1|3229.4|3223.4|3229.4|3223.4|3228.9|3222.9|3
1656590400000|2022-06-30 12:00:00|3230.1|3224.1|3231.6|3225.6|3231.6|3225.6|3230.1|3224.1|5
1656590410000|2022-06-30 12:00:10|3231.9|3225.9|3232.1|3226.1|3232.4|3226.4|3231.9|3225.9|4
1656590420000|2022-06-30 12:00:20|3231.9|3225.9|3231.6|3225.6|3231.9|3225.9|3230.9|3224.9|4
1656590430000|2022-06-30 12:00:30|3232.1|3226.1|3233.1|3227.1|3233.4|3227.4|3232.1|3226.1|7
1656590440000|2022-06-30 12:00:40|3232.9|3226.9|3231.9|3225.9|3232.9|3226.9|3231.9|3225.9|6
1656590450000|2022-06-30 12:00:50|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|1
1656590460000|2022-06-30 12:01:00|3232.4|3226.4|3232.4|3226.4|3232.4|3226.4|3232.4|3226.4|1
1656590470000|2022-06-30 12:01:10|3232.6|3226.6|3232.6|3226.6|3232.9|3226.9|3232.6|3226.6|3
1656590480000|2022-06-30 12:01:20|3233.9|3227.9|3233.1|3227.1|3234.4|3228.4|3232.9|3226.9|8
1656590490000|2022-06-30 12:01:30|3233.4|3227.4|3233.4|3227.4|3233.4|3227.4|3233.4|3227.4|1
1656590500000|2022-06-30 12:01:40|3233.6|3227.6|3233.9|3227.9|3234.1|3228.1|3233.6|3227.6|5
1656590510000|2022-06-30 12:01:50|3233.6|3227.6|3233.1|3227.1|3233.9|3227.9|3232.9|3226.9|6
1656590520000|2022-06-30 12:02:00|3232.9|3226.9|3233.4|3227.4|3233.6|3227.6|3232.1|3226.1|11
1656590530000|2022-06-30 12:02:10|3232.9|3226.9|3233.1|3227.1|3233.1|3227.1|3232.4|3226.4|7
1656590540000|2022-06-30 12:02:20|3233.4|3227.4|3232.6|3226.6|3233.4|3227.4|3232.6|3226.6|3
1656590550000|2022-06-30 12:02:30|3233.4|3227.4|3233.6|3227.6|3233.6|3227.6|3233.4|3227.4|2
1656590560000|2022-06-30 12:02:40|3233.9|3227.9|3234.9|3228.9|3235.1|3229.1|3233.9|3227.9|4
1656590580000|2022-06-30 12:03:00|3235.1|3229.1|3236.6|3230.6|3236.6|3230.6|3235.1|3229.1|3
1656590590000|2022-06-30 12:03:10|3236.1|3230.1|3235.6|3229.6|3236.1|3230.1|3235.1|3229.1|6
1656590600000|2022-06-30 12:03:20|3235.4|3229.4|3236.4|3230.4|3236.4|3230.4|3235.4|3229.4|3
1656590610000|2022-06-30 12:03:30|3236.1|3230.1|3235.6|3229.6|3236.1|3230.1|3235.6|3229.6|5
1656590620000|2022-06-30 12:03:40|3235.4|3229.4|3235.6|3229.6|3235.6|3229.6|3235.4|3229.4|2
1656590630000|2022-06-30 12:03:50|3235.9|3229.9|3235.6|3229.6|3235.9|3229.9|3235.4|3229.4|4
1656590640000|2022-06-30 12:04:00|3235.4|3229.4|3233.9|3227.9|3235.4|3229.4|3233.9|3227.9|3
1656590650000|2022-06-30 12:04:10|3234.4|3228.4|3235.6|3229.6|3235.6|3229.6|3234.4|3228.4|8
1656590660000|2022-06-30 12:04:20|3235.4|3229.4|3235.4|3229.4|3235.4|3229.4|3235.4|3229.4|1
1656590680000|2022-06-30 12:04:40|3235.1|3229.1|3235.4|3229.4|3235.4|3229.4|3234.6|3228.6|4
1656590700000|2022-06-30 12:05:00|3234.9|3228.9|3235.9|3229.9|3235.9|3229.9|3234.9|3228.9|2
1656590710000|2022-06-30 12:05:10|3235.4|3229.4|3235.1|3229.1|3235.4|3229.4|3235.1|3229.1|2
1656590720000|2022-06-30 12:05:20|3235.4|3229.4|3235.4|3229.4|3235.4|3229.4|3235.4|3229.4|1
1656590730000|2022-06-30 12:05:30|3235.6|3229.6|3235.4|3229.4|3235.6|3229.6|3235.4|3229.4|2
1656590750000|2022-06-30 12:05:50|3235.6|3229.6|3236.4|3230.4|3236.9|3230.9|3235.6|3229.6|6
1656590760000|2022-06-30 12:06:00|3235.4|3229.4|3234.9|3228.9|3235.4|3229.4|3234.9|3228.9|3
1656590780000|2022-06-30 12:06:20|3233.9|3227.9|3233.6|3227.6|3233.9|3227.9|3233.6|3227.6|2
1656590790000|2022-06-30 12:06:30|3233.4|3227.4|3233.6|3227.6|3233.6|3227.6|3233.4|3227.4|2
1656590800000|2022-06-30 12:06:40|3233.4|3227.4|3232.1|3226.1|3233.4|3227.4|3232.1|3226.1|5
1656590810000|2022-06-30 12:06:50|3231.9|3225.9|3233.9|3227.9|3233.9|3227.9|3231.6|3225.6|6
1656590820000|2022-06-30 12:07:00|3234.6|3228.6|3234.1|3228.1|3234.6|3228.6|3234.1|3228.1|7
1656590830000|2022-06-30 12:07:10|3234.4|3228.4|3232.4|3226.4|3234.6|3228.6|3232.4|3226.4|5
1656590840000|2022-06-30 12:07:20|3232.1|3226.1|3232.4|3226.4|3232.4|3226.4|3232.1|3226.1|2
1656590850000|2022-06-30 12:07:30|3233.6|3227.6|3234.1|3228.1|3234.1|3228.1|3233.6|3227.6|5
1656590860000|2022-06-30 12:07:40|3234.4|3228.4|3234.4|3228.4|3234.9|3228.9|3233.4|3227.4|11
1656590870000|2022-06-30 12:07:50|3234.1|3228.1|3232.4|3226.4|3234.1|3228.1|3232.4|3226.4|4
1656590880000|2022-06-30 12:08:00|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|1
1656590890000|2022-06-30 12:08:10|3232.4|3226.4|3232.4|3226.4|3232.4|3226.4|3232.4|3226.4|1
1656590900000|2022-06-30 12:08:20|3232.1|3226.1|3231.6|3225.6|3232.4|3226.4|3231.6|3225.6|4
1656590910000|2022-06-30 12:08:30|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|1
1656590920000|2022-06-30 12:08:40|3231.9|3225.9|3231.6|3225.6|3232.4|3226.4|3231.6|3225.6|4
1656590930000|2022-06-30 12:08:50|3231.9|3225.9|3231.6|3225.6|3231.9|3225.9|3231.6|3225.6|2
1656590950000|2022-06-30 12:09:10|3231.4|3225.4|3231.6|3225.6|3231.6|3225.6|3231.4|3225.4|2
1656590980000|2022-06-30 12:09:40|3231.4|3225.4|3231.9|3225.9|3232.6|3226.6|3231.4|3225.4|5
1656590990000|2022-06-30 12:09:50|3231.6|3225.6|3231.9|3225.9|3231.9|3225.9|3231.6|3225.6|2
1656591000000|2022-06-30 12:10:00|3231.6|3225.6|3231.1|3225.1|3231.6|3225.6|3230.6|3224.6|8
1656591010000|2022-06-30 12:10:10|3230.9|3224.9|3230.4|3224.4|3230.9|3224.9|3229.9|3223.9|5
1656591020000|2022-06-30 12:10:20|3230.6|3224.6|3230.9|3224.9|3230.9|3224.9|3230.6|3224.6|2
1656591030000|2022-06-30 12:10:30|3230.6|3224.6|3230.6|3224.6|3230.6|3224.6|3230.6|3224.6|1
1656591040000|2022-06-30 12:10:40|3230.4|3224.4|3230.4|3224.4|3230.4|3224.4|3230.1|3224.1|3
1656591050000|2022-06-30 12:10:50|3230.1|3224.1|3231.4|3225.4|3231.9|3225.9|3230.1|3224.1|7
1656591060000|2022-06-30 12:11:00|3231.1|3225.1|3230.4|3224.4|3231.1|3225.1|3230.4|3224.4|6
1656591070000|2022-06-30 12:11:10|3230.1|3224.1|3230.4|3224.4|3230.4|3224.4|3229.9|3223.9|4
1656591080000|2022-06-30 12:11:20|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|3229.9|3223.9|3
1656591100000|2022-06-30 12:11:40|3230.4|3224.4|3230.4|3224.4|3230.4|3224.4|3230.4|3224.4|1
1656591140000|2022-06-30 12:12:20|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|1
1656591150000|2022-06-30 12:12:30|3229.9|3223.9|3229.9|3223.9|3229.9|3223.9|3229.9|3223.9|1
1656591160000|2022-06-30 12:12:40|3229.6|3223.6|3229.6|3223.6|3229.6|3223.6|3229.6|3223.6|1
1656591170000|2022-06-30 12:12:50|3229.4|3223.4|3228.9|3222.9|3229.4|3223.4|3228.4|3222.4|4
1656591190000|2022-06-30 12:13:10|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|1
1656591200000|2022-06-30 12:13:20|3230.9|3224.9|3233.6|3227.6|3233.9|3227.9|3230.9|3224.9|7
1656591210000|2022-06-30 12:13:30|3233.9|3227.9|3233.4|3227.4|3233.9|3227.9|3233.4|3227.4|13
1656591220000|2022-06-30 12:13:40|3232.9|3226.9|3231.4|3225.4|3232.9|3226.9|3231.4|3225.4|7
1656591240000|2022-06-30 12:14:00|3231.1|3225.1|3229.6|3223.6|3231.4|3225.4|3229.6|3223.6|8
1656591250000|2022-06-30 12:14:10|3229.4|3223.4|3229.6|3223.6|3229.6|3223.6|3229.4|3223.4|2
1656591280000|2022-06-30 12:14:40|3229.9|3223.9|3230.1|3224.1|3230.1|3224.1|3229.9|3223.9|2
1656591290000|2022-06-30 12:14:50|3230.4|3224.4|3231.6|3225.6|3231.6|3225.6|3230.4|3224.4|5
1656591300000|2022-06-30 12:15:00|3231.9|3225.9|3233.4|3227.4|3233.4|3227.4|3231.9|3225.9|2
1656591310000|2022-06-30 12:15:10|3233.6|3227.6|3234.1|3228.1|3234.6|3228.6|3233.6|3227.6|3
1656591330000|2022-06-30 12:15:30|3233.9|3227.9|3233.4|3227.4|3233.9|3227.9|3233.4|3227.4|2
1656591340000|2022-06-30 12:15:40|3233.1|3227.1|3232.4|3226.4|3233.4|3227.4|3232.4|3226.4|4
1656591350000|2022-06-30 12:15:50|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|3232.1|3226.1|1
1656591360000|2022-06-30 12:16:00|3231.6|3225.6|3230.9|3224.9|3231.9|3225.9|3230.9|3224.9|5
1656591370000|2022-06-30 12:16:10|3230.6|3224.6|3231.1|3225.1|3231.1|3225.1|3230.6|3224.6|3
1656591380000|2022-06-30 12:16:20|3230.9|3224.9|3230.9|3224.9|3230.9|3224.9|3230.9|3224.9|1
1656591410000|2022-06-30 12:16:50|3230.4|3224.4|3230.6|3224.6|3230.6|3224.6|3230.4|3224.4|2
1656591420000|2022-06-30 12:17:00|3230.9|3224.9|3230.4|3224.4|3230.9|3224.9|3230.4|3224.4|3
1656591430000|2022-06-30 12:17:10|3230.1|3224.1|3230.4|3224.4|3230.4|3224.4|3230.1|3224.1|2
1656591440000|2022-06-30 12:17:20|3230.1|3224.1|3230.4|3224.4|3230.4|3224.4|3230.1|3224.1|2
1656591450000|2022-06-30 12:17:30|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|3230.1|3224.1|1
1656591460000|2022-06-30 12:17:40|3229.9|3223.9|3229.9|3223.9|3229.9|3223.9|3229.9|3223.9|1
1656591470000|2022-06-30 12:17:50|3230.1|3224.1|3229.9|3223.9|3230.1|3224.1|3229.9|3223.9|2
1656591480000|2022-06-30 12:18:00|3229.6|3223.6|3229.1|3223.1|3229.6|3223.6|3229.1|3223.1|3
1656591500000|2022-06-30 12:18:20|3228.9|3222.9|3228.9|3222.9|3228.9|3222.9|3228.6|3222.6|3
1656591510000|2022-06-30 12:18:30|3228.6|3222.6|3229.1|3223.1|3229.1|3223.1|3228.6|3222.6|2
1656591520000|2022-06-30 12:18:40|3229.4|3223.4|3231.1|3225.1|3231.1|3225.1|3229.4|3223.4|3
1656591530000|2022-06-30 12:18:50|3230.9|3224.9|3229.6|3223.6|3230.9|3224.9|3229.6|3223.6|3
1656591540000|2022-06-30 12:19:00|3229.4|3223.4|3229.1|3223.1|3229.4|3223.4|3229.1|3223.1|2
1656591560000|2022-06-30 12:19:20|3229.4|3223.4|3229.4|3223.4|3229.4|3223.4|3229.4|3223.4|1
1656591570000|2022-06-30 12:19:30|3229.6|3223.6|3229.6|3223.6|3229.6|3223.6|3229.6|3223.6|1
1656591580000|2022-06-30 12:19:40|3229.4|3223.4|3230.9|3224.9|3231.1|3225.1|3229.4|3223.4|3
1656591590000|2022-06-30 12:19:50|3231.1|3225.1|3229.9|3223.9|3231.4|3225.4|3229.9|3223.9|4
1656591600000|2022-06-30 12:20:00|3229.6|3223.6|3229.1|3223.1|3229.9|3223.9|3229.1|3223.1|4
1656591610000|2022-06-30 12:20:10|3228.9|3222.9|3228.9|3222.9|3228.9|3222.9|3228.9|3222.9|1
1656591650000|2022-06-30 12:20:50|3229.1|3223.1|3229.4|3223.4|3230.9|3224.9|3229.1|3223.1|5
1656591660000|2022-06-30 12:21:00|3230.4|3224.4|3230.6|3224.6|3230.6|3224.6|3229.4|3223.4|5
1656591670000|2022-06-30 12:21:10|3231.4|3225.4|3231.1|3225.1|3231.4|3225.4|3231.1|3225.1|2
1656591680000|2022-06-30 12:21:20|3230.9|3224.9|3230.1|3224.1|3230.9|3224.9|3230.1|3224.1|3
1656591690000|2022-06-30 12:21:30|3229.9|3223.9|3229.6|3223.6|3229.9|3223.9|3229.6|3223.6|2
1656591700000|2022-06-30 12:21:40|3229.4|3223.4|3228.9|3222.9|3229.4|3223.4|3228.9|3222.9|2
1656591710000|2022-06-30 12:21:50|3228.6|3222.6|3226.4|3220.4|3228.6|3222.6|3226.4|3220.4|2
1656591720000|2022-06-30 12:22:00|3226.1|3220.1|3226.6|3220.6|3227.1|3221.1|3226.1|3220.1|6
1656591730000|2022-06-30 12:22:10|3227.6|3221.6|3227.4|3221.4|3227.6|3221.6|3227.4|3221.4|4
1656591740000|2022-06-30 12:22:20|3227.1|3221.1|3227.1|3221.1|3227.1|3221.1|3227.1|3221.1|1
1656591770000|2022-06-30 12:22:50|3227.4|3221.4|3227.4|3221.4|3227.4|3221.4|3227.4|3221.4|1
1656591780000|2022-06-30 12:23:00|3227.9|3221.9|3227.4|3221.4|3227.9|3221.9|3227.4|3221.4|5
1656591790000|2022-06-30 12:23:10|3227.6|3221.6|3227.6|3221.6|3227.6|3221.6|3227.6|3221.6|1
1656591830000|2022-06-30 12:23:50|3227.9|3221.9|3227.6|3221.6|3227.9|3221.9|3227.6|3221.6|2
1656591840000|2022-06-30 12:24:00|3227.4|3221.4|3225.6|3219.6|3227.4|3221.4|3225.4|3219.4|6
1656591850000|2022-06-30 12:24:10|3226.4|3220.4|3225.9|3219.9|3226.4|3220.4|3225.9|3219.9|2
1656591860000|2022-06-30 12:24:20|3225.6|3219.6|3225.4|3219.4|3225.6|3219.6|3225.4|3219.4|2
1656591870000|2022-06-30 12:24:30|3225.1|3219.1|3225.1|3219.1|3225.1|3219.1|3224.9|3218.9|3
1656591880000|2022-06-30 12:24:40|3224.9|3218.9|3221.4|3215.4|3224.9|3218.9|3220.9|3214.9|9
1656591890000|2022-06-30 12:24:50|3222.4|3216.4|3222.4|3216.4|3223.4|3217.4|3222.4|3216.4|6
1656591900000|2022-06-30 12:25:00|3222.1|3216.1|3217.6|3211.6|3222.1|3216.1|3217.6|3211.6|17
1656591910000|2022-06-30 12:25:10|3217.9|3211.9|3215.9|3209.9|3218.9|3212.9|3214.6|3208.6|7
1656591920000|2022-06-30 12:25:20|3216.1|3210.1|3215.5|3209.5|3216.5|3210.5|3215.3|3209.3|10
1656591930000|2022-06-30 12:25:30|3214.8|3208.8|3213.8|3207.8|3214.8|3208.8|3213.5|3207.5|6
1656591940000|2022-06-30 12:25:40|3212.8|3206.8|3213.3|3207.3|3213.4|3207.4|3211.5|3205.5|9
1656591950000|2022-06-30 12:25:50|3214.4|3208.4|3214|3208|3214.4|3208.4|3214|3208|2
1656591960000|2022-06-30 12:26:00|3213.9|3207.9|3214|3208|3214.8|3208.8|3213.8|3207.8|9
1656591970000|2022-06-30 12:26:10|3213.3|3207.3|3211.8|3205.8|3213.3|3207.3|3211.5|3205.5|6
1656591990000|2022-06-30 12:26:30|3212|3206|3211.4|3205.4|3212|3206|3211.4|3205.4|5
1656592000000|2022-06-30 12:26:40|3210.6|3204.6|3209.9|3203.9|3210.8|3204.8|3209.9|3203.9|6
1656592010000|2022-06-30 12:26:50|3210.1|3204.1|3205.9|3199.9|3210.1|3204.1|3205.9|3199.9|5
1656592020000|2022-06-30 12:27:00|3205.4|3199.4|3200.9|3194.9|3205.4|3199.4|3197.5|3191.5|6
1656592030000|2022-06-30 12:27:10|3206.1|3200.1|3203.4|3197.4|3206.9|3200.9|3203.1|3197.1|11
1656592040000|2022-06-30 12:27:20|3204.1|3198.1|3205.1|3199.1|3205.1|3199.1|3203.9|3197.9|6
1656592050000|2022-06-30 12:27:30|3206|3200|3207|3201|3207.3|3201.3|3206|3200|8
1656592060000|2022-06-30 12:27:40|3206.8|3200.8|3207.3|3201.3|3207.3|3201.3|3206|3200|7
1656592070000|2022-06-30 12:27:50|3207|3201|3206.5|3200.5|3207.3|3201.3|3206.5|3200.5|4
1656592080000|2022-06-30 12:28:00|3206.6|3200.6|3206.9|3200.9|3206.9|3200.9|3206.6|3200.6|3
1656592090000|2022-06-30 12:28:10|3207|3201|3207.3|3201.3|3207.8|3201.8|3207|3201|4
1656592100000|2022-06-30 12:28:20|3207.8|3201.8|3208|3202|3209.8|3203.8|3207.8|3201.8|7
1656592110000|2022-06-30 12:28:30|3209|3203|3210|3204|3210|3204|3209|3203|9
1656592120000|2022-06-30 12:28:40|3209.8|3203.8|3211|3205|3211|3205|3209.8|3203.8|7
1656592130000|2022-06-30 12:28:50|3210.9|3204.9|3208.5|3202.5|3210.9|3204.9|3208.5|3202.5|5
1656592140000|2022-06-30 12:29:00|3208.4|3202.4|3205.8|3199.8|3208.4|3202.4|3205.8|3199.8|8
1656592150000|2022-06-30 12:29:10|3205.6|3199.6|3204.9|3198.9|3205.6|3199.6|3204.9|3198.9|4
1656592160000|2022-06-30 12:29:20|3203.5|3197.5|3202.8|3196.8|3203.9|3197.9|3202|3196|6
1656592170000|2022-06-30 12:29:30|3202.6|3196.6|3202.4|3196.4|3202.6|3196.6|3202.4|3196.4|2
1656592180000|2022-06-30 12:29:40|3202.1|3196.1|3201.6|3195.6|3202.1|3196.1|3201.4|3195.4|4
1656592190000|2022-06-30 12:29:50|3201.9|3195.9|3201.9|3195.9|3201.9|3195.9|3201.6|3195.6|3
1656592200000|2022-06-30 12:30:00|3201.6|3195.6|3204.9|3198.9|3204.9|3198.9|3201.4|3195.4|8
1656592210000|2022-06-30 12:30:10|3205.1|3199.1|3204.6|3198.6|3205.1|3199.1|3203.6|3197.6|9
1656592220000|2022-06-30 12:30:20|3204.9|3198.9|3206.9|3200.9|3207.1|3201.1|3204.9|3198.9|12
1656592230000|2022-06-30 12:30:30|3208.4|3202.4|3204.4|3198.4|3208.4|3202.4|3204.3|3198.3|10
1656592240000|2022-06-30 12:30:40|3204.1|3198.1|3204.1|3198.1|3204.3|3198.3|3203.9|3197.9|4
1656592250000|2022-06-30 12:30:50|3205.1|3199.1|3204.6|3198.6|3205.1|3199.1|3203.9|3197.9|8
1656592260000|2022-06-30 12:31:00|3205.1|3199.1|3203.6|3197.6|3205.1|3199.1|3203.6|3197.6|5
1656592280000|2022-06-30 12:31:20|3204.4|3198.4|3206.4|3200.4|3206.4|3200.4|3204.4|3198.4|3
1656592290000|2022-06-30 12:31:30|3207.1|3201.1|3207.1|3201.1|3208.1|3202.1|3207.1|3201.1|7
1656592300000|2022-06-30 12:31:40|3206.9|3200.9|3211.4|3205.4|3211.4|3205.4|3206.9|3200.9|8
1656592310000|2022-06-30 12:31:50|3211.1|3205.1|3212.1|3206.1|3212.4|3206.4|3210.9|3204.9|9
1656592320000|2022-06-30 12:32:00|3211.9|3205.9|3212.4|3206.4|3212.4|3206.4|3210.9|3204.9|9
1656592330000|2022-06-30 12:32:10|3213.3|3207.3|3215.4|3209.4|3215.4|3209.4|3213.3|3207.3|5
1656592340000|2022-06-30 12:32:20|3215.1|3209.1|3212.6|3206.6|3215.6|3209.6|3212.1|3206.1|10
1656592350000|2022-06-30 12:32:30|3212.1|3206.1|3213.4|3207.4|3214.6|3208.6|3212.1|3206.1|11
1656592360000|2022-06-30 12:32:40|3213.1|3207.1|3214.6|3208.6|3214.6|3208.6|3213.1|3207.1|7
1656592380000|2022-06-30 12:33:00|3214.4|3208.4|3214.6|3208.6|3214.6|3208.6|3214.1|3208.1|8
1656592390000|2022-06-30 12:33:10|3214.4|3208.4|3211.9|3205.9|3214.6|3208.6|3211.9|3205.9|11
1656592400000|2022-06-30 12:33:20|3212|3206|3211.5|3205.5|3212|3206|3211.5|3205.5|3
1656592410000|2022-06-30 12:33:30|3211.6|3205.6|3210.4|3204.4|3211.6|3205.6|3210.4|3204.4|6
1656592420000|2022-06-30 12:33:40|3210.1|3204.1|3211.1|3205.1|3211.3|3205.3|3209.1|3203.1|8
1656592430000|2022-06-30 12:33:50|3211|3205|3211.6|3205.6|3211.6|3205.6|3210.9|3204.9|8
1656592450000|2022-06-30 12:34:10|3211.4|3205.4|3211.4|3205.4|3211.4|3205.4|3211.4|3205.4|1
1656592480000|2022-06-30 12:34:40|3212.1|3206.1|3211.4|3205.4|3212.1|3206.1|3211.4|3205.4|2
1656592500000|2022-06-30 12:35:00|3211.6|3205.6|3211.4|3205.4|3211.6|3205.6|3211.4|3205.4|4
1656592510000|2022-06-30 12:35:10|3210.9|3204.9|3209.9|3203.9|3210.9|3204.9|3209.9|3203.9|4
1656592520000|2022-06-30 12:35:20|3210.1|3204.1|3208.1|3202.1|3210.1|3204.1|3208.1|3202.1|11
1656592530000|2022-06-30 12:35:30|3208.4|3202.4|3207.9|3201.9|3208.4|3202.4|3207.9|3201.9|3
1656592570000|2022-06-30 12:36:10|3208.1|3202.1|3207.9|3201.9|3208.1|3202.1|3207.9|3201.9|2
1656592590000|2022-06-30 12:36:30|3208.1|3202.1|3209.9|3203.9|3209.9|3203.9|3208.1|3202.1|5
1656592600000|2022-06-30 12:36:40|3210.1|3204.1|3210.1|3204.1|3210.1|3204.1|3209.9|3203.9|3
1656592610000|2022-06-30 12:36:50|3211.6|3205.6|3211.4|3205.4|3211.9|3205.9|3211.4|3205.4|3
1656592620000|2022-06-30 12:37:00|3211.9|3205.9|3211.9|3205.9|3211.9|3205.9|3211.9|3205.9|1
1656592630000|2022-06-30 12:37:10|3211.6|3205.6|3208.9|3202.9|3211.6|3205.6|3208.9|3202.9|8
1656592640000|2022-06-30 12:37:20|3209.9|3203.9|3209.4|3203.4|3210.4|3204.4|3209.4|3203.4|3
1656592660000|2022-06-30 12:37:40|3209.1|3203.1|3208.1|3202.1|3209.1|3203.1|3208.1|3202.1|3
1656592700000|2022-06-30 12:38:20|3207.6|3201.6|3207.1|3201.1|3207.9|3201.9|3207.1|3201.1|5
1656592720000|2022-06-30 12:38:40|3207.4|3201.4|3207.4|3201.4|3207.4|3201.4|3207.1|3201.1|3
1656592740000|2022-06-30 12:39:00|3207.1|3201.1|3207.6|3201.6|3207.6|3201.6|3207.1|3201.1|3
1656592750000|2022-06-30 12:39:10|3207.4|3201.4|3207.4|3201.4|3208.1|3202.1|3207.1|3201.1|4
1656592760000|2022-06-30 12:39:20|3207.9|3201.9|3207.4|3201.4|3207.9|3201.9|3207.4|3201.4|3
1656592800000|2022-06-30 12:40:00|3207.1|3201.1|3206.4|3200.4|3207.1|3201.1|3206.4|3200.4|3
1656592820000|2022-06-30 12:40:20|3206.1|3200.1|3206.4|3200.4|3206.4|3200.4|3206.1|3200.1|2
1656592830000|2022-06-30 12:40:30|3206.6|3200.6|3207.4|3201.4|3207.4|3201.4|3206.6|3200.6|3
1656592840000|2022-06-30 12:40:40|3207.9|3201.9|3207.9|3201.9|3208.1|3202.1|3207.9|3201.9|3
1656592850000|2022-06-30 12:40:50|3206.9|3200.9|3206.4|3200.4|3206.9|3200.9|3206.1|3200.1|8
1656592860000|2022-06-30 12:41:00|3206.1|3200.1|3202.9|3196.9|3206.1|3200.1|3202.6|3196.6|10
1656592870000|2022-06-30 12:41:10|3203.1|3197.1|3203.4|3197.4|3203.4|3197.4|3203.1|3197.1|2
1656592880000|2022-06-30 12:41:20|3203.9|3197.9|3203.6|3197.6|3204.4|3198.4|3203.4|3197.4|6
1656592890000|2022-06-30 12:41:30|3203.4|3197.4|3202.6|3196.6|3203.4|3197.4|3202.1|3196.1|9
1656592900000|2022-06-30 12:41:40|3203.4|3197.4|3206.4|3200.4|3206.4|3200.4|3203.4|3197.4|6
1656592910000|2022-06-30 12:41:50|3206.6|3200.6|3206.6|3200.6|3206.9|3200.9|3205.9|3199.9|6
1656592920000|2022-06-30 12:42:00|3206.4|3200.4|3206.6|3200.6|3206.6|3200.6|3206.4|3200.4|2
1656592930000|2022-06-30 12:42:10|3206.9|3200.9|3206.9|3200.9|3206.9|3200.9|3206.6|3200.6|3
1656592940000|2022-06-30 12:42:20|3207.1|3201.1|3206.9|3200.9|3207.4|3201.4|3206.6|3200.6|5
1656592970000|2022-06-30 12:42:50|3207.4|3201.4|3206.9|3200.9|3207.4|3201.4|3206.9|3200.9|2
1656592990000|2022-06-30 12:43:10|3206.6|3200.6|3204.6|3198.6|3206.6|3200.6|3204.6|3198.6|6
1656593000000|2022-06-30 12:43:20|3204.9|3198.9|3204.6|3198.6|3204.9|3198.9|3204.6|3198.6|2
1656593010000|2022-06-30 12:43:30|3204.4|3198.4|3204.4|3198.4|3204.6|3198.6|3204.4|3198.4|3
1656593020000|2022-06-30 12:43:40|3204.1|3198.1|3203.6|3197.6|3204.1|3198.1|3203.6|3197.6|3
1656593030000|2022-06-30 12:43:50|3203.9|3197.9|3205.1|3199.1|3205.1|3199.1|3203.9|3197.9|2
1656593040000|2022-06-30 12:44:00|3205.9|3199.9|3206.4|3200.4|3206.6|3200.6|3205.9|3199.9|5
1656593050000|2022-06-30 12:44:10|3206.6|3200.6|3206.6|3200.6|3206.6|3200.6|3206.6|3200.6|1
1656593060000|2022-06-30 12:44:20|3206.4|3200.4|3207.4|3201.4|3207.4|3201.4|3206.4|3200.4|3
1656593080000|2022-06-30 12:44:40|3207.6|3201.6|3208.1|3202.1|3208.4|3202.4|3207.6|3201.6|4
1656593090000|2022-06-30 12:44:50|3208.4|3202.4|3206.9|3200.9|3208.4|3202.4|3206.6|3200.6|7
1656593100000|2022-06-30 12:45:00|3207.1|3201.1|3207.1|3201.1|3207.1|3201.1|3206.9|3200.9|3
1656593110000|2022-06-30 12:45:10|3207.4|3201.4|3208.6|3202.6|3208.6|3202.6|3207.4|3201.4|7
1656593120000|2022-06-30 12:45:20|3208.9|3202.9|3207.6|3201.6|3208.9|3202.9|3207.4|3201.4|7
1656593130000|2022-06-30 12:45:30|3207.9|3201.9|3208.9|3202.9|3209.4|3203.4|3207.9|3201.9|6
1656593140000|2022-06-30 12:45:40|3208.4|3202.4|3207.6|3201.6|3208.6|3202.6|3207.6|3201.6|5
1656593150000|2022-06-30 12:45:50|3206.9|3200.9|3206.6|3200.6|3206.9|3200.9|3205.6|3199.6|12
1656593170000|2022-06-30 12:46:10|3206.4|3200.4|3205.1|3199.1|3206.4|3200.4|3205.1|3199.1|3
1656593180000|2022-06-30 12:46:20|3205.6|3199.6|3204.1|3198.1|3205.6|3199.6|3204.1|3198.1|5
1656593190000|2022-06-30 12:46:30|3204.4|3198.4|3202.1|3196.1|3204.4|3198.4|3201.9|3195.9|11
1656593200000|2022-06-30 12:46:40|3201.9|3195.9|3200.9|3194.9|3201.9|3195.9|3200.9|3194.9|3
1656593210000|2022-06-30 12:46:50|3201.4|3195.4|3199.4|3193.4|3202|3196|3199.4|3193.4|6
1656593220000|2022-06-30 12:47:00|3199.6|3193.6|3199.4|3193.4|3199.9|3193.9|3199.4|3193.4|3
1656593230000|2022-06-30 12:47:10|3199.6|3193.6|3200.9|3194.9|3201.9|3195.9|3199.6|3193.6|4
1656593240000|2022-06-30 12:47:20|3200.6|3194.6|3199.9|3193.9|3200.6|3194.6|3199.6|3193.6|5
1656593260000|2022-06-30 12:47:40|3200.1|3194.1|3200.1|3194.1|3200.1|3194.1|3200.1|3194.1|1
1656593270000|2022-06-30 12:47:50|3200.6|3194.6|3201.6|3195.6|3201.6|3195.6|3200.6|3194.6|2
1656593280000|2022-06-30 12:48:00|3201.1|3195.1|3200.6|3194.6|3201.1|3195.1|3200.6|3194.6|2
1656593290000|2022-06-30 12:48:10|3200.5|3194.5|3200.1|3194.1|3200.5|3194.5|3199.9|3193.9|4
1656593300000|2022-06-30 12:48:20|3199.9|3193.9|3196.6|3190.6|3199.9|3193.9|3196.6|3190.6|3
1656593310000|2022-06-30 12:48:30|3196.4|3190.4|3196.9|3190.9|3196.9|3190.9|3196.1|3190.1|4
1656593320000|2022-06-30 12:48:40|3197.8|3191.8|3198.9|3192.9|3199.1|3193.1|3197.8|3191.8|4
1656593330000|2022-06-30 12:48:50|3197.9|3191.9|3197.1|3191.1|3198.9|3192.9|3197.1|3191.1|7
1656593340000|2022-06-30 12:49:00|3198.4|3192.4|3198.9|3192.9|3198.9|3192.9|3198.4|3192.4|6
1656593350000|2022-06-30 12:49:10|3200.4|3194.4|3201.9|3195.9|3202.6|3196.6|3200.4|3194.4|7
1656593360000|2022-06-30 12:49:20|3201.6|3195.6|3201.9|3195.9|3201.9|3195.9|3200.9|3194.9|4
1656593370000|2022-06-30 12:49:30|3202.9|3196.9|3203.6|3197.6|3203.6|3197.6|3202.9|3196.9|3
1656593380000|2022-06-30 12:49:40|3203.9|3197.9|3202.4|3196.4|3204.4|3198.4|3202.4|3196.4|11
1656593390000|2022-06-30 12:49:50|3202.6|3196.6|3202.4|3196.4|3204.1|3198.1|3202.4|3196.4|8
1656593400000|2022-06-30 12:50:00|3203.4|3197.4|3203.1|3197.1|3203.4|3197.4|3203.1|3197.1|2
1656593420000|2022-06-30 12:50:20|3203.6|3197.6|3202.6|3196.6|3203.6|3197.6|3202.1|3196.1|9
1656593430000|2022-06-30 12:50:30|3202.4|3196.4|3202.6|3196.6|3202.6|3196.6|3202.4|3196.4|2
1656593440000|2022-06-30 12:50:40|3202.1|3196.1|3202.1|3196.1|3202.1|3196.1|3202.1|3196.1|1
1656593450000|2022-06-30 12:50:50|3201.9|3195.9|3201.6|3195.6|3201.9|3195.9|3201.6|3195.6|2
1656593470000|2022-06-30 12:51:10|3200.6|3194.6|3199.4|3193.4|3200.6|3194.6|3199.1|3193.1|7
1656593480000|2022-06-30 12:51:20|3199.1|3193.1|3198.4|3192.4|3199.1|3193.1|3198.4|3192.4|10
1656593490000|2022-06-30 12:51:30|3198.9|3192.9|3201.1|3195.1|3201.4|3195.4|3198.6|3192.6|7
1656593500000|2022-06-30 12:51:40|3200.9|3194.9|3201.4|3195.4|3201.4|3195.4|3200.6|3194.6|5
1656593510000|2022-06-30 12:51:50|3201.1|3195.1|3199.9|3193.9|3201.1|3195.1|3199.4|3193.4|5
1656593520000|2022-06-30 12:52:00|3200.1|3194.1|3202.1|3196.1|3202.1|3196.1|3200.1|3194.1|6
1656593530000|2022-06-30 12:52:10|3202.4|3196.4|3202.6|3196.6|3202.6|3196.6|3202.4|3196.4|4
1656593540000|2022-06-30 12:52:20|3202.1|3196.1|3200.4|3194.4|3202.1|3196.1|3200.4|3194.4|7
1656593550000|2022-06-30 12:52:30|3200.6|3194.6|3200.6|3194.6|3200.6|3194.6|3200.4|3194.4|3
1656593560000|2022-06-30 12:52:40|3200.4|3194.4|3200.4|3194.4|3200.4|3194.4|3200.4|3194.4|1
1656593570000|2022-06-30 12:52:50|3200.1|3194.1|3199.9|3193.9|3200.1|3194.1|3199.4|3193.4|4
1656593580000|2022-06-30 12:53:00|3199.4|3193.4|3200.1|3194.1|3200.1|3194.1|3199.4|3193.4|3
1656593600000|2022-06-30 12:53:20|3199.9|3193.9|3199.6|3193.6|3199.9|3193.9|3199.6|3193.6|4
1656593610000|2022-06-30 12:53:30|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|1
1656593620000|2022-06-30 12:53:40|3200.1|3194.1|3200.1|3194.1|3200.1|3194.1|3200.1|3194.1|1
1656593630000|2022-06-30 12:53:50|3198.9|3192.9|3195.6|3189.6|3198.9|3192.9|3195.6|3189.6|9
1656593640000|2022-06-30 12:54:00|3195.4|3189.4|3194.9|3188.9|3195.4|3189.4|3194.6|3188.6|5
1656593650000|2022-06-30 12:54:10|3194.6|3188.6|3193.9|3187.9|3194.6|3188.6|3193.6|3187.6|5
1656593660000|2022-06-30 12:54:20|3193.6|3187.6|3191.9|3185.9|3193.9|3187.9|3191.4|3185.4|9
1656593670000|2022-06-30 12:54:30|3192.1|3186.1|3194.6|3188.6|3194.6|3188.6|3192.1|3186.1|9
1656593680000|2022-06-30 12:54:40|3194.9|3188.9|3195.4|3189.4|3195.4|3189.4|3194.9|3188.9|3
1656593690000|2022-06-30 12:54:50|3195.1|3189.1|3194.9|3188.9|3195.4|3189.4|3194.9|3188.9|6
1656593700000|2022-06-30 12:55:00|3194.6|3188.6|3194.9|3188.9|3194.9|3188.9|3194.6|3188.6|2
1656593710000|2022-06-30 12:55:10|3195.1|3189.1|3194.6|3188.6|3195.1|3189.1|3194.6|3188.6|4
1656593720000|2022-06-30 12:55:20|3194.4|3188.4|3195.6|3189.6|3195.6|3189.6|3194.4|3188.4|6
1656593730000|2022-06-30 12:55:30|3195.1|3189.1|3197.1|3191.1|3197.1|3191.1|3195.1|3189.1|13
1656593740000|2022-06-30 12:55:40|3197.9|3191.9|3197.9|3191.9|3199.1|3193.1|3197.6|3191.6|10
1656593750000|2022-06-30 12:55:50|3196.9|3190.9|3196.4|3190.4|3196.9|3190.9|3196.4|3190.4|2
1656593760000|2022-06-30 12:56:00|3196.9|3190.9|3196.9|3190.9|3196.9|3190.9|3196.9|3190.9|1
1656593770000|2022-06-30 12:56:10|3196.6|3190.6|3196.1|3190.1|3196.6|3190.6|3196.1|3190.1|3
1656593780000|2022-06-30 12:56:20|3195.6|3189.6|3193.1|3187.1|3195.6|3189.6|3192.9|3186.9|7
1656593790000|2022-06-30 12:56:30|3193.6|3187.6|3192.9|3186.9|3193.6|3187.6|3192.9|3186.9|3
1656593800000|2022-06-30 12:56:40|3192.6|3186.6|3192.6|3186.6|3192.9|3186.9|3192.4|3186.4|6
1656593810000|2022-06-30 12:56:50|3192.4|3186.4|3194.1|3188.1|3194.4|3188.4|3192.4|3186.4|11
1656593830000|2022-06-30 12:57:10|3193.6|3187.6|3193.4|3187.4|3193.6|3187.6|3193.4|3187.4|4
1656593840000|2022-06-30 12:57:20|3192.6|3186.6|3192.4|3186.4|3192.9|3186.9|3190.6|3184.6|8
1656593850000|2022-06-30 12:57:30|3192.1|3186.1|3189.6|3183.6|3192.1|3186.1|3189.4|3183.4|6
1656593860000|2022-06-30 12:57:40|3189.9|3183.9|3189.1|3183.1|3189.9|3183.9|3189.1|3183.1|3
1656593870000|2022-06-30 12:57:50|3189.4|3183.4|3194.9|3188.9|3194.9|3188.9|3189.4|3183.4|5
1656593880000|2022-06-30 12:58:00|3195.1|3189.1|3195.1|3189.1|3195.1|3189.1|3195.1|3189.1|1
1656593890000|2022-06-30 12:58:10|3194.9|3188.9|3195.4|3189.4|3195.4|3189.4|3194.9|3188.9|2
1656593900000|2022-06-30 12:58:20|3194.6|3188.6|3194.4|3188.4|3194.6|3188.6|3194.1|3188.1|4
1656593910000|2022-06-30 12:58:30|3194.6|3188.6|3194.4|3188.4|3194.6|3188.6|3194.4|3188.4|2
1656593920000|2022-06-30 12:58:40|3194.9|3188.9|3193.9|3187.9|3194.9|3188.9|3193.9|3187.9|3
1656593930000|2022-06-30 12:58:50|3193.6|3187.6|3191.9|3185.9|3193.6|3187.6|3191.1|3185.1|10
1656593940000|2022-06-30 12:59:00|3192.4|3186.4|3189.9|3183.9|3192.9|3186.9|3189.9|3183.9|11
1656593950000|2022-06-30 12:59:10|3189.6|3183.6|3189.1|3183.1|3189.6|3183.6|3189.1|3183.1|4
1656593960000|2022-06-30 12:59:20|3189.4|3183.4|3180|3174|3189.4|3183.4|3180|3174|13
1656593970000|2022-06-30 12:59:30|3179.8|3173.8|3180|3174|3181.5|3175.5|3179.3|3173.3|14
1656593980000|2022-06-30 12:59:40|3180.9|3174.9|3179.6|3173.6|3183.3|3177.3|3179.6|3173.6|7
1656593990000|2022-06-30 12:59:50|3179.4|3173.4|3180.1|3174.1|3180.1|3174.1|3178.9|3172.9|12
1656594000000|2022-06-30 13:00:00|3178.5|3172.5|3188.5|3182.5|3190.5|3184.5|3178.5|3172.5|30
1656594010000|2022-06-30 13:00:10|3189.5|3183.5|3187.1|3181.1|3190|3184|3184.5|3178.5|28
1656594020000|2022-06-30 13:00:20|3186.4|3180.4|3192.1|3186.1|3193.6|3187.6|3186.4|3180.4|21
1656594030000|2022-06-30 13:00:30|3191.6|3185.6|3190.3|3184.3|3192.6|3186.6|3190.3|3184.3|19
1656594040000|2022-06-30 13:00:40|3190.5|3184.5|3194.8|3188.8|3195.3|3189.3|3190.3|3184.3|23
1656594050000|2022-06-30 13:00:50|3193.5|3187.5|3195|3189|3195.3|3189.3|3193.5|3187.5|20
1656594060000|2022-06-30 13:01:00|3194.8|3188.8|3194.8|3188.8|3198.8|3192.8|3194.8|3188.8|27
1656594070000|2022-06-30 13:01:10|3195.3|3189.3|3193.3|3187.3|3195.8|3189.8|3192.5|3186.5|13
1656594080000|2022-06-30 13:01:20|3193|3187|3188|3182|3193|3187|3188|3182|13
1656594090000|2022-06-30 13:01:30|3186.8|3180.8|3185|3179|3188|3182|3185|3179|17
1656594100000|2022-06-30 13:01:40|3184.5|3178.5|3188.8|3182.8|3188.8|3182.8|3184.3|3178.3|12
1656594110000|2022-06-30 13:01:50|3189|3183|3191|3185|3191.8|3185.8|3187.5|3181.5|13
1656594120000|2022-06-30 13:02:00|3190.8|3184.8|3189.5|3183.5|3191|3185|3189.3|3183.3|12
1656594130000|2022-06-30 13:02:10|3189.8|3183.8|3191.1|3185.1|3191.1|3185.1|3189|3183|10
1656594140000|2022-06-30 13:02:20|3191.4|3185.4|3193.8|3187.8|3193.8|3187.8|3191.4|3185.4|13
1656594150000|2022-06-30 13:02:30|3195.8|3189.8|3195|3189|3196|3190|3195|3189|8
1656594160000|2022-06-30 13:02:40|3193.5|3187.5|3192.1|3186.1|3193.5|3187.5|3191.4|3185.4|7
1656594170000|2022-06-30 13:02:50|3193|3187|3193.3|3187.3|3193.5|3187.5|3193|3187|6
1656594180000|2022-06-30 13:03:00|3193|3187|3195|3189|3195|3189|3193|3187|19
1656594190000|2022-06-30 13:03:10|3194.8|3188.8|3195.8|3189.8|3195.8|3189.8|3194|3188|10
1656594200000|2022-06-30 13:03:20|3195.3|3189.3|3192.8|3186.8|3195.3|3189.3|3192.8|3186.8|6
1656594210000|2022-06-30 13:03:30|3192.5|3186.5|3194.8|3188.8|3195.3|3189.3|3191.5|3185.5|19
1656594220000|2022-06-30 13:03:40|3194.5|3188.5|3194.5|3188.5|3194.8|3188.8|3193.4|3187.4|12
1656594230000|2022-06-30 13:03:50|3194|3188|3194|3188|3194.8|3188.8|3192.3|3186.3|10
1656594240000|2022-06-30 13:04:00|3193.5|3187.5|3195.9|3189.9|3195.9|3189.9|3193.5|3187.5|13
1656594250000|2022-06-30 13:04:10|3196|3190|3198.9|3192.9|3199.1|3193.1|3196|3190|9
1656594260000|2022-06-30 13:04:20|3198.3|3192.3|3196.5|3190.5|3198.5|3192.5|3196|3190|14
1656594270000|2022-06-30 13:04:30|3197|3191|3197|3191|3197.1|3191.1|3195.5|3189.5|9
1656594280000|2022-06-30 13:04:40|3196.8|3190.8|3196.6|3190.6|3197.5|3191.5|3196.3|3190.3|13
1656594290000|2022-06-30 13:04:50|3196.4|3190.4|3195.8|3189.8|3197.1|3191.1|3194.5|3188.5|12
1656594300000|2022-06-30 13:05:00|3195.5|3189.5|3190.8|3184.8|3196.3|3190.3|3190.8|3184.8|15
1656594310000|2022-06-30 13:05:10|3190.5|3184.5|3191.3|3185.3|3191.5|3185.5|3189.5|3183.5|17
1656594320000|2022-06-30 13:05:20|3191.5|3185.5|3191.1|3185.1|3191.8|3185.8|3190.6|3184.6|11
1656594330000|2022-06-30 13:05:30|3190.9|3184.9|3187.1|3181.1|3190.9|3184.9|3187.1|3181.1|18
1656594340000|2022-06-30 13:05:40|3186.9|3180.9|3187.4|3181.4|3187.6|3181.6|3186.6|3180.6|11
1656594350000|2022-06-30 13:05:50|3187.6|3181.6|3186.9|3180.9|3188.9|3182.9|3186.6|3180.6|10
1656594360000|2022-06-30 13:06:00|3186.6|3180.6|3185.1|3179.1|3186.6|3180.6|3184.9|3178.9|17
1656594370000|2022-06-30 13:06:10|3185.4|3179.4|3187.4|3181.4|3187.4|3181.4|3185.1|3179.1|10
1656594380000|2022-06-30 13:06:20|3186.9|3180.9|3188.4|3182.4|3188.4|3182.4|3185.6|3179.6|14
1656594390000|2022-06-30 13:06:30|3188.1|3182.1|3189.1|3183.1|3189.9|3183.9|3188.1|3182.1|13
1656594400000|2022-06-30 13:06:40|3189.6|3183.6|3191.3|3185.3|3192|3186|3189.1|3183.1|20
1656594410000|2022-06-30 13:06:50|3192|3186|3192|3186|3192.3|3186.3|3189.8|3183.8|12
1656594420000|2022-06-30 13:07:00|3192.4|3186.4|3194.1|3188.1|3194.1|3188.1|3191.6|3185.6|17
1656594430000|2022-06-30 13:07:10|3194.6|3188.6|3194.1|3188.1|3195.1|3189.1|3193.4|3187.4|11
1656594440000|2022-06-30 13:07:20|3193.9|3187.9|3193.4|3187.4|3193.9|3187.9|3192.1|3186.1|15
1656594450000|2022-06-30 13:07:30|3193.1|3187.1|3189.1|3183.1|3193.1|3187.1|3189.1|3183.1|16
1656594460000|2022-06-30 13:07:40|3189.4|3183.4|3187.6|3181.6|3189.4|3183.4|3186.6|3180.6|12
1656594470000|2022-06-30 13:07:50|3187.4|3181.4|3189.3|3183.3|3189.3|3183.3|3186.4|3180.4|15
1656594480000|2022-06-30 13:08:00|3188.3|3182.3|3188.4|3182.4|3188.8|3182.8|3188|3182|15
1656594490000|2022-06-30 13:08:10|3188.9|3182.9|3188.8|3182.8|3189.9|3183.9|3188.8|3182.8|11
1656594500000|2022-06-30 13:08:20|3188.6|3182.6|3190|3184|3191.6|3185.6|3188.6|3182.6|11
1656594510000|2022-06-30 13:08:30|3190.8|3184.8|3188|3182|3191.1|3185.1|3188|3182|16
1656594520000|2022-06-30 13:08:40|3188.3|3182.3|3186.4|3180.4|3188.4|3182.4|3186.4|3180.4|6
1656594530000|2022-06-30 13:08:50|3187.6|3181.6|3186.9|3180.9|3187.6|3181.6|3186.4|3180.4|11
1656594540000|2022-06-30 13:09:00|3186.4|3180.4|3186.6|3180.6|3187.9|3181.9|3186.4|3180.4|14
1656594550000|2022-06-30 13:09:10|3186.9|3180.9|3188.6|3182.6|3188.6|3182.6|3186.9|3180.9|11
1656594560000|2022-06-30 13:09:20|3188.4|3182.4|3188.1|3182.1|3188.4|3182.4|3186.4|3180.4|12
1656594570000|2022-06-30 13:09:30|3188.3|3182.3|3188.1|3182.1|3188.3|3182.3|3188|3182|3
1656594580000|2022-06-30 13:09:40|3188.4|3182.4|3190.9|3184.9|3191.1|3185.1|3188.1|3182.1|10
1656594590000|2022-06-30 13:09:50|3190.4|3184.4|3190.6|3184.6|3191.1|3185.1|3189.1|3183.1|12
1656594600000|2022-06-30 13:10:00|3190.4|3184.4|3193.9|3187.9|3193.9|3187.9|3189.4|3183.4|14
1656594610000|2022-06-30 13:10:10|3193.6|3187.6|3193.1|3187.1|3193.6|3187.6|3192.9|3186.9|7
1656594620000|2022-06-30 13:10:20|3192.9|3186.9|3192.9|3186.9|3193.1|3187.1|3192.4|3186.4|9
1656594630000|2022-06-30 13:10:30|3192.6|3186.6|3193.4|3187.4|3193.6|3187.6|3192.1|3186.1|8
1656594640000|2022-06-30 13:10:40|3192.6|3186.6|3192.1|3186.1|3193.1|3187.1|3192.1|3186.1|4
1656594650000|2022-06-30 13:10:50|3191.9|3185.9|3191.6|3185.6|3192.1|3186.1|3191.1|3185.1|7
1656594660000|2022-06-30 13:11:00|3191.4|3185.4|3194.6|3188.6|3194.9|3188.9|3191.1|3185.1|7
1656594670000|2022-06-30 13:11:10|3194.4|3188.4|3193.9|3187.9|3194.6|3188.6|3193.9|3187.9|5
1656594680000|2022-06-30 13:11:20|3193.4|3187.4|3192.6|3186.6|3193.4|3187.4|3191.9|3185.9|13
1656594690000|2022-06-30 13:11:30|3192.4|3186.4|3191.6|3185.6|3192.4|3186.4|3191.4|3185.4|6
1656594700000|2022-06-30 13:11:40|3191.9|3185.9|3193.6|3187.6|3193.6|3187.6|3191.9|3185.9|4
1656594710000|2022-06-30 13:11:50|3192.6|3186.6|3193.6|3187.6|3193.6|3187.6|3192.6|3186.6|2
1656594720000|2022-06-30 13:12:00|3193.4|3187.4|3191.9|3185.9|3193.6|3187.6|3191.9|3185.9|12
1656594730000|2022-06-30 13:12:10|3192.1|3186.1|3190.9|3184.9|3192.1|3186.1|3190.9|3184.9|6
1656594740000|2022-06-30 13:12:20|3190.6|3184.6|3191.9|3185.9|3192.1|3186.1|3190.4|3184.4|7
1656594750000|2022-06-30 13:12:30|3192.1|3186.1|3190.9|3184.9|3192.4|3186.4|3190.9|3184.9|8
1656594760000|2022-06-30 13:12:40|3192.3|3186.3|3192.4|3186.4|3192.6|3186.6|3191.6|3185.6|8
1656594770000|2022-06-30 13:12:50|3191.6|3185.6|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|5
1656594780000|2022-06-30 13:13:00|3191.4|3185.4|3192.4|3186.4|3192.4|3186.4|3191.1|3185.1|4
1656594790000|2022-06-30 13:13:10|3192.1|3186.1|3190.6|3184.6|3192.1|3186.1|3190.6|3184.6|5
1656594800000|2022-06-30 13:13:20|3191.1|3185.1|3193.1|3187.1|3193.1|3187.1|3190.9|3184.9|5
1656594810000|2022-06-30 13:13:30|3194.1|3188.1|3193.6|3187.6|3194.1|3188.1|3192.9|3186.9|7
1656594820000|2022-06-30 13:13:40|3193.4|3187.4|3192.9|3186.9|3193.4|3187.4|3192.6|3186.6|5
1656594830000|2022-06-30 13:13:50|3192.4|3186.4|3192.9|3186.9|3192.9|3186.9|3192.1|3186.1|6
1656594840000|2022-06-30 13:14:00|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|1
1656594850000|2022-06-30 13:14:10|3193.4|3187.4|3194.6|3188.6|3194.6|3188.6|3193.4|3187.4|3
1656594860000|2022-06-30 13:14:20|3193.9|3187.9|3192.9|3186.9|3193.9|3187.9|3192.6|3186.6|11
1656594870000|2022-06-30 13:14:30|3192.6|3186.6|3194.4|3188.4|3194.4|3188.4|3192.4|3186.4|5
1656594880000|2022-06-30 13:14:40|3194.6|3188.6|3195.9|3189.9|3195.9|3189.9|3194.6|3188.6|8
1656594890000|2022-06-30 13:14:50|3195.6|3189.6|3194.4|3188.4|3195.6|3189.6|3194.4|3188.4|6
1656594900000|2022-06-30 13:15:00|3194.1|3188.1|3188.1|3182.1|3194.1|3188.1|3187.9|3181.9|18
1656594910000|2022-06-30 13:15:10|3187.9|3181.9|3186.4|3180.4|3188.1|3182.1|3186.4|3180.4|10
1656594920000|2022-06-30 13:15:20|3186.6|3180.6|3184.1|3178.1|3186.6|3180.6|3184.1|3178.1|14
1656594930000|2022-06-30 13:15:30|3184.6|3178.6|3185.1|3179.1|3186.4|3180.4|3184.6|3178.6|10
1656594940000|2022-06-30 13:15:40|3185.4|3179.4|3185.6|3179.6|3186.1|3180.1|3185.1|3179.1|9
1656594950000|2022-06-30 13:15:50|3185.4|3179.4|3187.9|3181.9|3187.9|3181.9|3184.4|3178.4|13
1656594960000|2022-06-30 13:16:00|3187.6|3181.6|3186.9|3180.9|3187.6|3181.6|3186.9|3180.9|6
1656594970000|2022-06-30 13:16:10|3187.1|3181.1|3187.9|3181.9|3188.1|3182.1|3186.9|3180.9|6
1656594980000|2022-06-30 13:16:20|3187.4|3181.4|3187.1|3181.1|3188.9|3182.9|3187.1|3181.1|10
1656594990000|2022-06-30 13:16:30|3186.9|3180.9|3187.9|3181.9|3187.9|3181.9|3186.6|3180.6|5
1656595000000|2022-06-30 13:16:40|3187.4|3181.4|3187.6|3181.6|3187.9|3181.9|3187.4|3181.4|5
1656595010000|2022-06-30 13:16:50|3187.4|3181.4|3186.1|3180.1|3187.4|3181.4|3186.1|3180.1|3
1656595020000|2022-06-30 13:17:00|3185.9|3179.9|3185.6|3179.6|3185.9|3179.9|3185.4|3179.4|4
1656595030000|2022-06-30 13:17:10|3185.4|3179.4|3186.1|3180.1|3186.6|3180.6|3183.9|3177.9|16
1656595040000|2022-06-30 13:17:20|3186.4|3180.4|3185.9|3179.9|3186.4|3180.4|3184.9|3178.9|14
1656595050000|2022-06-30 13:17:30|3187.6|3181.6|3188.4|3182.4|3188.9|3182.9|3187.1|3181.1|15
1656595060000|2022-06-30 13:17:40|3186.1|3180.1|3189.1|3183.1|3189.4|3183.4|3186.1|3180.1|12
1656595070000|2022-06-30 13:17:50|3188.9|3182.9|3189.1|3183.1|3189.6|3183.6|3188.1|3182.1|19
1656595080000|2022-06-30 13:18:00|3188.6|3182.6|3188.4|3182.4|3189.1|3183.1|3187.1|3181.1|15
1656595090000|2022-06-30 13:18:10|3188.6|3182.6|3190.6|3184.6|3190.9|3184.9|3187.6|3181.6|16
1656595100000|2022-06-30 13:18:20|3190.9|3184.9|3192.9|3186.9|3192.9|3186.9|3189.1|3183.1|20
1656595110000|2022-06-30 13:18:30|3193.4|3187.4|3192.1|3186.1|3193.9|3187.9|3190.9|3184.9|13
1656595120000|2022-06-30 13:18:40|3191.6|3185.6|3193.1|3187.1|3193.4|3187.4|3191.6|3185.6|20
1656595130000|2022-06-30 13:18:50|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3191.6|3185.6|16
1656595140000|2022-06-30 13:19:00|3192.4|3186.4|3193.4|3187.4|3193.4|3187.4|3191.6|3185.6|8
1656595150000|2022-06-30 13:19:10|3193.6|3187.6|3193.9|3187.9|3195.1|3189.1|3193.1|3187.1|18
1656595160000|2022-06-30 13:19:20|3194.1|3188.1|3196.1|3190.1|3196.6|3190.6|3192.1|3186.1|14
1656595170000|2022-06-30 13:19:30|3196.6|3190.6|3196.4|3190.4|3196.6|3190.6|3195.9|3189.9|4
1656595180000|2022-06-30 13:19:40|3196.1|3190.1|3196.1|3190.1|3196.9|3190.9|3195.4|3189.4|10
1656595190000|2022-06-30 13:19:50|3196.6|3190.6|3194.4|3188.4|3196.6|3190.6|3194.4|3188.4|13
1656595200000|2022-06-30 13:20:00|3194.1|3188.1|3191.6|3185.6|3195.1|3189.1|3191.4|3185.4|15
1656595210000|2022-06-30 13:20:10|3191.4|3185.4|3193.1|3187.1|3193.1|3187.1|3191.4|3185.4|6
1656595220000|2022-06-30 13:20:20|3193.4|3187.4|3192.1|3186.1|3194.1|3188.1|3191.9|3185.9|17
1656595230000|2022-06-30 13:20:30|3192.4|3186.4|3193.1|3187.1|3193.4|3187.4|3192.4|3186.4|8
1656595240000|2022-06-30 13:20:40|3192.9|3186.9|3192.4|3186.4|3193.6|3187.6|3192.1|3186.1|16
1656595250000|2022-06-30 13:20:50|3192.1|3186.1|3192.6|3186.6|3192.6|3186.6|3191.9|3185.9|5
1656595260000|2022-06-30 13:21:00|3192.4|3186.4|3190.9|3184.9|3192.4|3186.4|3190.6|3184.6|8
1656595270000|2022-06-30 13:21:10|3191.6|3185.6|3191.1|3185.1|3191.9|3185.9|3190.9|3184.9|12
1656595280000|2022-06-30 13:21:20|3190.9|3184.9|3190.4|3184.4|3190.9|3184.9|3188.1|3182.1|16
1656595290000|2022-06-30 13:21:30|3190.6|3184.6|3191.6|3185.6|3192.1|3186.1|3190.6|3184.6|9
1656595300000|2022-06-30 13:21:40|3191.4|3185.4|3192.4|3186.4|3192.4|3186.4|3191.4|3185.4|6
1656595310000|2022-06-30 13:21:50|3191.6|3185.6|3193.9|3187.9|3194.9|3188.9|3191.6|3185.6|10
1656595320000|2022-06-30 13:22:00|3192.4|3186.4|3191.4|3185.4|3192.9|3186.9|3191.1|3185.1|10
1656595330000|2022-06-30 13:22:10|3191.1|3185.1|3190.4|3184.4|3191.1|3185.1|3189.9|3183.9|6
1656595340000|2022-06-30 13:22:20|3190.6|3184.6|3190.6|3184.6|3190.9|3184.9|3190.4|3184.4|6
1656595350000|2022-06-30 13:22:30|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|3190.1|3184.1|3
1656595360000|2022-06-30 13:22:40|3190.6|3184.6|3191.1|3185.1|3192.1|3186.1|3190.6|3184.6|8
1656595370000|2022-06-30 13:22:50|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.4|3184.4|4
1656595380000|2022-06-30 13:23:00|3190.9|3184.9|3191.1|3185.1|3192.1|3186.1|3190.9|3184.9|5
1656595390000|2022-06-30 13:23:10|3191.4|3185.4|3194.4|3188.4|3194.4|3188.4|3191.4|3185.4|11
1656595400000|2022-06-30 13:23:20|3194.1|3188.1|3193.6|3187.6|3194.9|3188.9|3193.6|3187.6|7
1656595410000|2022-06-30 13:23:30|3193.9|3187.9|3195.1|3189.1|3195.1|3189.1|3193.9|3187.9|8
1656595420000|2022-06-30 13:23:40|3194.1|3188.1|3192.6|3186.6|3194.1|3188.1|3192.6|3186.6|9
1656595430000|2022-06-30 13:23:50|3192.9|3186.9|3192.9|3186.9|3194.1|3188.1|3192.1|3186.1|6
1656595440000|2022-06-30 13:24:00|3192.6|3186.6|3195.4|3189.4|3195.4|3189.4|3192.6|3186.6|18
1656595450000|2022-06-30 13:24:10|3196.1|3190.1|3195.9|3189.9|3196.6|3190.6|3195.9|3189.9|7
1656595460000|2022-06-30 13:24:20|3195.1|3189.1|3195.4|3189.4|3195.9|3189.9|3194.9|3188.9|6
1656595470000|2022-06-30 13:24:30|3195.1|3189.1|3195.4|3189.4|3195.4|3189.4|3194.9|3188.9|6
1656595480000|2022-06-30 13:24:40|3195.6|3189.6|3194.9|3188.9|3195.6|3189.6|3194.4|3188.4|5
1656595490000|2022-06-30 13:24:50|3195.1|3189.1|3192.1|3186.1|3195.1|3189.1|3192.1|3186.1|11
1656595500000|2022-06-30 13:25:00|3192.4|3186.4|3194.1|3188.1|3194.1|3188.1|3191.9|3185.9|4
1656595510000|2022-06-30 13:25:10|3194.4|3188.4|3194.1|3188.1|3194.4|3188.4|3193.9|3187.9|8
1656595520000|2022-06-30 13:25:20|3194.4|3188.4|3196.1|3190.1|3196.1|3190.1|3193.9|3187.9|11
1656595530000|2022-06-30 13:25:30|3197.1|3191.1|3196.9|3190.9|3197.1|3191.1|3196.4|3190.4|8
1656595540000|2022-06-30 13:25:40|3196.4|3190.4|3194.6|3188.6|3196.4|3190.4|3194.6|3188.6|6
1656595550000|2022-06-30 13:25:50|3194.4|3188.4|3192.4|3186.4|3194.6|3188.6|3192.4|3186.4|9
1656595560000|2022-06-30 13:26:00|3192.9|3186.9|3192.4|3186.4|3192.9|3186.9|3192.4|3186.4|5
1656595570000|2022-06-30 13:26:10|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|1
1656595580000|2022-06-30 13:26:20|3192.4|3186.4|3192.4|3186.4|3192.6|3186.6|3191.9|3185.9|7
1656595600000|2022-06-30 13:26:40|3192.1|3186.1|3191.4|3185.4|3192.4|3186.4|3191.4|3185.4|4
1656595610000|2022-06-30 13:26:50|3191.1|3185.1|3195.1|3189.1|3195.1|3189.1|3189.9|3183.9|8
1656595620000|2022-06-30 13:27:00|3194.9|3188.9|3194.9|3188.9|3195.1|3189.1|3194.1|3188.1|12
1656595630000|2022-06-30 13:27:10|3195.1|3189.1|3193.1|3187.1|3195.1|3189.1|3193.1|3187.1|10
1656595640000|2022-06-30 13:27:20|3191.9|3185.9|3192.6|3186.6|3192.9|3186.9|3191.9|3185.9|5
1656595650000|2022-06-30 13:27:30|3192.4|3186.4|3192.9|3186.9|3192.9|3186.9|3192.1|3186.1|5
1656595660000|2022-06-30 13:27:40|3192.6|3186.6|3194.4|3188.4|3194.4|3188.4|3192.6|3186.6|5
1656595670000|2022-06-30 13:27:50|3193.9|3187.9|3193.4|3187.4|3193.9|3187.9|3192.1|3186.1|6
1656595680000|2022-06-30 13:28:00|3193.1|3187.1|3191.9|3185.9|3193.1|3187.1|3191.6|3185.6|6
1656595690000|2022-06-30 13:28:10|3191.6|3185.6|3191.6|3185.6|3191.9|3185.9|3191.6|3185.6|5
1656595700000|2022-06-30 13:28:20|3190.6|3184.6|3189.1|3183.1|3190.6|3184.6|3189.1|3183.1|6
1656595710000|2022-06-30 13:28:30|3188.9|3182.9|3189.9|3183.9|3189.9|3183.9|3188.9|3182.9|6
1656595720000|2022-06-30 13:28:40|3190.1|3184.1|3189.9|3183.9|3190.6|3184.6|3189.9|3183.9|6
1656595730000|2022-06-30 13:28:50|3189.6|3183.6|3189.4|3183.4|3189.6|3183.6|3189.1|3183.1|5
1656595740000|2022-06-30 13:29:00|3189.1|3183.1|3189.1|3183.1|3189.4|3183.4|3189.1|3183.1|5
1656595750000|2022-06-30 13:29:10|3188.9|3182.9|3189.1|3183.1|3189.1|3183.1|3188.9|3182.9|2
1656595760000|2022-06-30 13:29:20|3188.9|3182.9|3186.1|3180.1|3188.9|3182.9|3185.9|3179.9|8
1656595770000|2022-06-30 13:29:30|3185.9|3179.9|3185.6|3179.6|3186.1|3180.1|3185.4|3179.4|4
1656595780000|2022-06-30 13:29:40|3185.1|3179.1|3185.4|3179.4|3185.6|3179.6|3185.1|3179.1|4
1656595790000|2022-06-30 13:29:50|3185.6|3179.6|3185.4|3179.4|3185.9|3179.9|3184.4|3178.4|15
1656595800000|2022-06-30 13:30:00|3185.6|3179.6|3184.6|3178.6|3185.6|3179.6|3184.1|3178.1|17
1656595810000|2022-06-30 13:30:10|3184.4|3178.4|3183.6|3177.6|3184.4|3178.4|3183.6|3177.6|7
1656595820000|2022-06-30 13:30:20|3183.4|3177.4|3187.9|3181.9|3187.9|3181.9|3183.4|3177.4|19
1656595830000|2022-06-30 13:30:30|3187.4|3181.4|3188.6|3182.6|3188.6|3182.6|3187.4|3181.4|8
1656595840000|2022-06-30 13:30:40|3188.9|3182.9|3190.9|3184.9|3191.1|3185.1|3188.9|3182.9|5
1656595850000|2022-06-30 13:30:50|3191.1|3185.1|3189.9|3183.9|3191.1|3185.1|3188.9|3182.9|13
1656595860000|2022-06-30 13:31:00|3189.1|3183.1|3189.9|3183.9|3189.9|3183.9|3187.6|3181.6|11
1656595870000|2022-06-30 13:31:10|3190.1|3184.1|3189.4|3183.4|3190.4|3184.4|3189.1|3183.1|10
1656595880000|2022-06-30 13:31:20|3189.1|3183.1|3187.1|3181.1|3189.1|3183.1|3187.1|3181.1|5
1656595890000|2022-06-30 13:31:30|3187.4|3181.4|3187.4|3181.4|3188.1|3182.1|3187.4|3181.4|8
1656595900000|2022-06-30 13:31:40|3187.6|3181.6|3186.9|3180.9|3187.6|3181.6|3186.6|3180.6|7
1656595910000|2022-06-30 13:31:50|3188.5|3182.5|3187.1|3181.1|3188.6|3182.6|3187.1|3181.1|16
1656595920000|2022-06-30 13:32:00|3187.9|3181.9|3186.9|3180.9|3187.9|3181.9|3186.9|3180.9|6
1656595930000|2022-06-30 13:32:10|3186.6|3180.6|3186.4|3180.4|3187.1|3181.1|3186.1|3180.1|10
1656595940000|2022-06-30 13:32:20|3187.4|3181.4|3190.4|3184.4|3191.1|3185.1|3187.1|3181.1|22
1656595950000|2022-06-30 13:32:30|3191.1|3185.1|3190.1|3184.1|3191.1|3185.1|3190.1|3184.1|17
1656595960000|2022-06-30 13:32:40|3189.9|3183.9|3190|3184|3190.1|3184.1|3189.6|3183.6|6
1656595970000|2022-06-30 13:32:50|3189.9|3183.9|3191.6|3185.6|3191.6|3185.6|3188.6|3182.6|8
1656595980000|2022-06-30 13:33:00|3191.5|3185.5|3187.9|3181.9|3191.8|3185.8|3187.9|3181.9|8
1656595990000|2022-06-30 13:33:10|3188.1|3182.1|3188.4|3182.4|3188.4|3182.4|3187.9|3181.9|6
1656596000000|2022-06-30 13:33:20|3188.1|3182.1|3187.4|3181.4|3188.1|3182.1|3187.1|3181.1|6
1656596010000|2022-06-30 13:33:30|3186.9|3180.9|3186.1|3180.1|3186.9|3180.9|3186.1|3180.1|3
1656596020000|2022-06-30 13:33:40|3185.9|3179.9|3189.6|3183.6|3189.9|3183.9|3185.9|3179.9|8
1656596030000|2022-06-30 13:33:50|3189.4|3183.4|3188.6|3182.6|3189.4|3183.4|3188.1|3182.1|9
1656596040000|2022-06-30 13:34:00|3188.4|3182.4|3187.6|3181.6|3188.4|3182.4|3187.6|3181.6|6
1656596050000|2022-06-30 13:34:10|3187.9|3181.9|3187.6|3181.6|3187.9|3181.9|3187.4|3181.4|4
1656596060000|2022-06-30 13:34:20|3187.4|3181.4|3186.1|3180.1|3187.4|3181.4|3185.9|3179.9|5
1656596080000|2022-06-30 13:34:40|3186.4|3180.4|3188.6|3182.6|3189.1|3183.1|3186.4|3180.4|5
1656596090000|2022-06-30 13:34:50|3188.4|3182.4|3188.4|3182.4|3188.4|3182.4|3188.1|3182.1|5
1656596110000|2022-06-30 13:35:10|3188.1|3182.1|3190.1|3184.1|3190.6|3184.6|3188.1|3182.1|7
1656596120000|2022-06-30 13:35:20|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.6|3183.6|3
1656596130000|2022-06-30 13:35:30|3190.9|3184.9|3190.9|3184.9|3191.1|3185.1|3190.6|3184.6|6
1656596140000|2022-06-30 13:35:40|3190.6|3184.6|3189.9|3183.9|3190.9|3184.9|3189.9|3183.9|5
1656596150000|2022-06-30 13:35:50|3189.6|3183.6|3188.1|3182.1|3189.6|3183.6|3188.1|3182.1|4
1656596160000|2022-06-30 13:36:00|3188.6|3182.6|3188.4|3182.4|3188.6|3182.6|3188.4|3182.4|6
1656596170000|2022-06-30 13:36:10|3187.9|3181.9|3186.6|3180.6|3188.4|3182.4|3185.9|3179.9|8
1656596180000|2022-06-30 13:36:20|3186.4|3180.4|3186.1|3180.1|3186.4|3180.4|3186.1|3180.1|2
1656596190000|2022-06-30 13:36:30|3185.9|3179.9|3185.6|3179.6|3185.9|3179.9|3184.4|3178.4|6
1656596200000|2022-06-30 13:36:40|3185.9|3179.9|3185.1|3179.1|3185.9|3179.9|3185.1|3179.1|4
1656596210000|2022-06-30 13:36:50|3184.9|3178.9|3181.1|3175.1|3184.9|3178.9|3181.1|3175.1|10
1656596220000|2022-06-30 13:37:00|3180.9|3174.9|3182.6|3176.6|3182.9|3176.9|3180.6|3174.6|9
1656596230000|2022-06-30 13:37:10|3182.1|3176.1|3180.9|3174.9|3182.1|3176.1|3180.9|3174.9|7
1656596240000|2022-06-30 13:37:20|3181.1|3175.1|3181.6|3175.6|3181.9|3175.9|3180.9|3174.9|7
1656596250000|2022-06-30 13:37:30|3181.4|3175.4|3180.4|3174.4|3181.6|3175.6|3180.4|3174.4|8
1656596260000|2022-06-30 13:37:40|3180.6|3174.6|3180.4|3174.4|3181.1|3175.1|3179.9|3173.9|14
1656596270000|2022-06-30 13:37:50|3180.1|3174.1|3179.4|3173.4|3180.4|3174.4|3179.4|3173.4|9
1656596280000|2022-06-30 13:38:00|3179.1|3173.1|3179.1|3173.1|3179.4|3173.4|3178.4|3172.4|12
1656596290000|2022-06-30 13:38:10|3178.4|3172.4|3180.1|3174.1|3180.4|3174.4|3178.4|3172.4|13
1656596300000|2022-06-30 13:38:20|3180.6|3174.6|3179.1|3173.1|3180.9|3174.9|3179.1|3173.1|12
1656596310000|2022-06-30 13:38:30|3180.1|3174.1|3180.9|3174.9|3181.4|3175.4|3179.6|3173.6|17
1656596320000|2022-06-30 13:38:40|3181.6|3175.6|3180.9|3174.9|3181.6|3175.6|3180.4|3174.4|9
1656596330000|2022-06-30 13:38:50|3180.6|3174.6|3179.1|3173.1|3180.9|3174.9|3178.9|3172.9|13
1656596340000|2022-06-30 13:39:00|3179.6|3173.6|3179.9|3173.9|3180.6|3174.6|3179.1|3173.1|14
1656596350000|2022-06-30 13:39:10|3179.6|3173.6|3179.9|3173.9|3180.4|3174.4|3179.1|3173.1|18
1656596360000|2022-06-30 13:39:20|3179.4|3173.4|3178.6|3172.6|3180.1|3174.1|3178.6|3172.6|10
1656596370000|2022-06-30 13:39:30|3178.4|3172.4|3176.4|3170.4|3178.4|3172.4|3176.4|3170.4|6
1656596380000|2022-06-30 13:39:40|3176.1|3170.1|3175.9|3169.9|3176.1|3170.1|3175.9|3169.9|2
1656596390000|2022-06-30 13:39:50|3175.6|3169.6|3173.4|3167.4|3175.6|3169.6|3172.9|3166.9|9
1656596400000|2022-06-30 13:40:00|3174.1|3168.1|3171.6|3165.6|3174.1|3168.1|3171.6|3165.6|15
1656596410000|2022-06-30 13:40:10|3171.4|3165.4|3171.9|3165.9|3172.6|3166.6|3171.4|3165.4|12
1656596420000|2022-06-30 13:40:20|3171.6|3165.6|3171.4|3165.4|3171.6|3165.6|3169.9|3163.9|15
1656596430000|2022-06-30 13:40:30|3171.6|3165.6|3172.1|3166.1|3172.9|3166.9|3171.4|3165.4|10
1656596440000|2022-06-30 13:40:40|3172.4|3166.4|3174.6|3168.6|3175.6|3169.6|3172.4|3166.4|8
1656596450000|2022-06-30 13:40:50|3174.9|3168.9|3175.1|3169.1|3175.1|3169.1|3174.9|3168.9|2
1656596460000|2022-06-30 13:41:00|3174.9|3168.9|3174.9|3168.9|3174.9|3168.9|3174.9|3168.9|1
1656596470000|2022-06-30 13:41:10|3174.6|3168.6|3173.9|3167.9|3174.6|3168.6|3173.9|3167.9|3
1656596480000|2022-06-30 13:41:20|3173.6|3167.6|3172.6|3166.6|3173.9|3167.9|3171.6|3165.6|17
1656596490000|2022-06-30 13:41:30|3171.9|3165.9|3172.6|3166.6|3173.6|3167.6|3171.9|3165.9|13
1656596500000|2022-06-30 13:41:40|3172.4|3166.4|3173.4|3167.4|3173.9|3167.9|3172.1|3166.1|11
1656596510000|2022-06-30 13:41:50|3173.1|3167.1|3172.9|3166.9|3173.9|3167.9|3172.4|3166.4|18
1656596520000|2022-06-30 13:42:00|3171.9|3165.9|3171.6|3165.6|3172.9|3166.9|3171.6|3165.6|11
1656596530000|2022-06-30 13:42:10|3171.4|3165.4|3172.4|3166.4|3172.6|3166.6|3171.4|3165.4|11
1656596540000|2022-06-30 13:42:20|3171.9|3165.9|3171.6|3165.6|3171.9|3165.9|3170.4|3164.4|15
1656596550000|2022-06-30 13:42:30|3171.9|3165.9|3171.9|3165.9|3172.4|3166.4|3171.6|3165.6|12
1656596560000|2022-06-30 13:42:40|3172.1|3166.1|3174.4|3168.4|3174.4|3168.4|3172.1|3166.1|6
1656596570000|2022-06-30 13:42:50|3174.1|3168.1|3174.1|3168.1|3174.6|3168.6|3173.9|3167.9|6
1656596580000|2022-06-30 13:43:00|3173.9|3167.9|3173.6|3167.6|3173.9|3167.9|3173.6|3167.6|2
1656596590000|2022-06-30 13:43:10|3173.4|3167.4|3174.4|3168.4|3174.4|3168.4|3173.1|3167.1|7
1656596600000|2022-06-30 13:43:20|3174.1|3168.1|3175.6|3169.6|3175.9|3169.9|3174.1|3168.1|12
1656596610000|2022-06-30 13:43:30|3175.4|3169.4|3175.1|3169.1|3175.4|3169.4|3174.6|3168.6|9
1656596620000|2022-06-30 13:43:40|3175.4|3169.4|3174.9|3168.9|3175.4|3169.4|3174.9|3168.9|5
1656596630000|2022-06-30 13:43:50|3175.1|3169.1|3172.4|3166.4|3175.6|3169.6|3172.1|3166.1|13
1656596640000|2022-06-30 13:44:00|3173.6|3167.6|3175.1|3169.1|3175.1|3169.1|3172.9|3166.9|8
1656596650000|2022-06-30 13:44:10|3174.9|3168.9|3174.9|3168.9|3175.1|3169.1|3174.9|3168.9|9
1656596660000|2022-06-30 13:44:20|3175.8|3169.8|3174.6|3168.6|3176.6|3170.6|3174.4|3168.4|7
1656596670000|2022-06-30 13:44:30|3175.1|3169.1|3173.4|3167.4|3175.1|3169.1|3173.4|3167.4|9
1656596680000|2022-06-30 13:44:40|3173.1|3167.1|3173.9|3167.9|3174.1|3168.1|3173.1|3167.1|5
1656596690000|2022-06-30 13:44:50|3173.6|3167.6|3173.9|3167.9|3173.9|3167.9|3172.9|3166.9|4
1656596700000|2022-06-30 13:45:00|3173.4|3167.4|3177.4|3171.4|3177.4|3171.4|3173.4|3167.4|10
1656596710000|2022-06-30 13:45:10|3177.1|3171.1|3173.9|3167.9|3177.1|3171.1|3173.9|3167.9|12
1656596720000|2022-06-30 13:45:20|3173.6|3167.6|3173.9|3167.9|3174.1|3168.1|3173.6|3167.6|6
1656596730000|2022-06-30 13:45:30|3173.6|3167.6|3173.6|3167.6|3173.9|3167.9|3173.6|3167.6|3
1656596740000|2022-06-30 13:45:40|3172.6|3166.6|3173.4|3167.4|3173.6|3167.6|3172.4|3166.4|9
1656596750000|2022-06-30 13:45:50|3173.1|3167.1|3171.4|3165.4|3173.6|3167.6|3171.4|3165.4|9
1656596760000|2022-06-30 13:46:00|3171.1|3165.1|3171.9|3165.9|3172.1|3166.1|3170.9|3164.9|6
1656596770000|2022-06-30 13:46:10|3172.4|3166.4|3172.4|3166.4|3172.6|3166.6|3172.1|3166.1|7
1656596780000|2022-06-30 13:46:20|3172.6|3166.6|3176.9|3170.9|3176.9|3170.9|3172.4|3166.4|8
1656596790000|2022-06-30 13:46:30|3177.4|3171.4|3176.9|3170.9|3177.4|3171.4|3176.6|3170.6|6
1656596800000|2022-06-30 13:46:40|3176.6|3170.6|3176.4|3170.4|3176.6|3170.6|3175.1|3169.1|8
1656596810000|2022-06-30 13:46:50|3176.6|3170.6|3176.4|3170.4|3176.6|3170.6|3176.4|3170.4|4
1656596820000|2022-06-30 13:47:00|3176.1|3170.1|3176.4|3170.4|3176.4|3170.4|3176.1|3170.1|8
1656596830000|2022-06-30 13:47:10|3176.1|3170.1|3178.9|3172.9|3178.9|3172.9|3175.9|3169.9|5
1656596840000|2022-06-30 13:47:20|3177.9|3171.9|3176.9|3170.9|3177.9|3171.9|3176.9|3170.9|7
1656596850000|2022-06-30 13:47:30|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|3176.4|3170.4|3
1656596860000|2022-06-30 13:47:40|3176.4|3170.4|3177.6|3171.6|3178.1|3172.1|3176.4|3170.4|8
1656596870000|2022-06-30 13:47:50|3177.9|3171.9|3178.4|3172.4|3178.4|3172.4|3177.6|3171.6|7
1656596880000|2022-06-30 13:48:00|3178.6|3172.6|3178.4|3172.4|3178.6|3172.6|3178.1|3172.1|6
1656596890000|2022-06-30 13:48:10|3178.1|3172.1|3177.4|3171.4|3178.1|3172.1|3177.4|3171.4|10
1656596900000|2022-06-30 13:48:20|3177.1|3171.1|3178.6|3172.6|3178.6|3172.6|3177.1|3171.1|6
1656596910000|2022-06-30 13:48:30|3178.9|3172.9|3180.4|3174.4|3180.9|3174.9|3178.6|3172.6|7
1656596920000|2022-06-30 13:48:40|3180.1|3174.1|3179.6|3173.6|3180.1|3174.1|3179.4|3173.4|5
1656596930000|2022-06-30 13:48:50|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|3179.1|3173.1|3
1656596940000|2022-06-30 13:49:00|3179.6|3173.6|3181.1|3175.1|3181.4|3175.4|3179.4|3173.4|7
1656596950000|2022-06-30 13:49:10|3181.4|3175.4|3180.1|3174.1|3181.4|3175.4|3180.1|3174.1|5
1656596960000|2022-06-30 13:49:20|3180.4|3174.4|3182.6|3176.6|3184|3178|3180.4|3174.4|13
1656596970000|2022-06-30 13:49:30|3182.9|3176.9|3182.6|3176.6|3182.9|3176.9|3182.6|3176.6|2
1656596980000|2022-06-30 13:49:40|3181.6|3175.6|3180.9|3174.9|3181.6|3175.6|3180.9|3174.9|2
1656596990000|2022-06-30 13:49:50|3181.1|3175.1|3181.1|3175.1|3181.1|3175.1|3180.9|3174.9|5
1656597000000|2022-06-30 13:50:00|3181.6|3175.6|3182.6|3176.6|3182.6|3176.6|3181.1|3175.1|4
1656597010000|2022-06-30 13:50:10|3182.4|3176.4|3181.6|3175.6|3182.4|3176.4|3181.1|3175.1|9
1656597020000|2022-06-30 13:50:20|3181.4|3175.4|3180.4|3174.4|3181.4|3175.4|3180.4|3174.4|5
1656597030000|2022-06-30 13:50:30|3180.6|3174.6|3180.6|3174.6|3180.6|3174.6|3180.6|3174.6|1
1656597040000|2022-06-30 13:50:40|3180.9|3174.9|3181.4|3175.4|3182.6|3176.6|3180.9|3174.9|12
1656597050000|2022-06-30 13:50:50|3181.1|3175.1|3181.1|3175.1|3181.4|3175.4|3181.1|3175.1|5
1656597060000|2022-06-30 13:51:00|3180.9|3174.9|3180.4|3174.4|3181.1|3175.1|3180.1|3174.1|10
1656597070000|2022-06-30 13:51:10|3180.6|3174.6|3184.1|3178.1|3184.4|3178.4|3180.6|3174.6|9
1656597080000|2022-06-30 13:51:20|3184.4|3178.4|3183.4|3177.4|3184.6|3178.6|3183.4|3177.4|4
1656597090000|2022-06-30 13:51:30|3183.1|3177.1|3182.1|3176.1|3183.1|3177.1|3182.1|3176.1|6
1656597100000|2022-06-30 13:51:40|3182.4|3176.4|3182.6|3176.6|3182.6|3176.6|3181.9|3175.9|4
1656597110000|2022-06-30 13:51:50|3182.4|3176.4|3182.4|3176.4|3182.4|3176.4|3182.4|3176.4|1
1656597120000|2022-06-30 13:52:00|3182.1|3176.1|3182.4|3176.4|3182.4|3176.4|3181.9|3175.9|6
1656597130000|2022-06-30 13:52:10|3182.1|3176.1|3180.4|3174.4|3182.1|3176.1|3180.1|3174.1|11
1656597140000|2022-06-30 13:52:20|3181.1|3175.1|3182.4|3176.4|3183.4|3177.4|3181.1|3175.1|11
1656597150000|2022-06-30 13:52:30|3182.1|3176.1|3184.1|3178.1|3184.9|3178.9|3182.1|3176.1|4
1656597160000|2022-06-30 13:52:40|3183.9|3177.9|3186.6|3180.6|3187.1|3181.1|3183.9|3177.9|12
1656597170000|2022-06-30 13:52:50|3186.9|3180.9|3188.9|3182.9|3189.1|3183.1|3186.9|3180.9|15
1656597180000|2022-06-30 13:53:00|3189.4|3183.4|3187.4|3181.4|3189.4|3183.4|3187.4|3181.4|6
1656597190000|2022-06-30 13:53:10|3188.6|3182.6|3188.1|3182.1|3189.1|3183.1|3187.9|3181.9|13
1656597200000|2022-06-30 13:53:20|3187.9|3181.9|3186.4|3180.4|3187.9|3181.9|3186.1|3180.1|5
1656597210000|2022-06-30 13:53:30|3186.1|3180.1|3187.6|3181.6|3187.6|3181.6|3185.6|3179.6|14
1656597220000|2022-06-30 13:53:40|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|1
1656597230000|2022-06-30 13:53:50|3186.4|3180.4|3186.1|3180.1|3186.4|3180.4|3186.1|3180.1|2
1656597240000|2022-06-30 13:54:00|3185.9|3179.9|3184.4|3178.4|3185.9|3179.9|3184.4|3178.4|5
1656597270000|2022-06-30 13:54:30|3184.1|3178.1|3184.4|3178.4|3184.6|3178.6|3184.1|3178.1|5
1656597290000|2022-06-30 13:54:50|3184.1|3178.1|3184.4|3178.4|3184.4|3178.4|3184.1|3178.1|2
1656597300000|2022-06-30 13:55:00|3184.1|3178.1|3184.4|3178.4|3184.4|3178.4|3184.1|3178.1|2
1656597320000|2022-06-30 13:55:20|3184.1|3178.1|3184.4|3178.4|3184.4|3178.4|3183.6|3177.6|4
1656597330000|2022-06-30 13:55:30|3184.1|3178.1|3184.4|3178.4|3184.4|3178.4|3184.1|3178.1|2
1656597340000|2022-06-30 13:55:40|3184.6|3178.6|3184.4|3178.4|3184.9|3178.9|3183.9|3177.9|8
1656597360000|2022-06-30 13:56:00|3184.1|3178.1|3184.6|3178.6|3184.6|3178.6|3184.1|3178.1|8
1656597370000|2022-06-30 13:56:10|3184.4|3178.4|3184.4|3178.4|3184.4|3178.4|3184.4|3178.4|1
1656597380000|2022-06-30 13:56:20|3184.6|3178.6|3184.4|3178.4|3184.9|3178.9|3184.4|3178.4|4
1656597390000|2022-06-30 13:56:30|3184.1|3178.1|3186.6|3180.6|3186.6|3180.6|3184.1|3178.1|6
1656597400000|2022-06-30 13:56:40|3186.4|3180.4|3186.6|3180.6|3188.3|3182.3|3186.1|3180.1|7
1656597410000|2022-06-30 13:56:50|3186.4|3180.4|3185.1|3179.1|3186.4|3180.4|3185.1|3179.1|7
1656597420000|2022-06-30 13:57:00|3184.9|3178.9|3184.4|3178.4|3184.9|3178.9|3184.1|3178.1|6
1656597430000|2022-06-30 13:57:10|3184.1|3178.1|3183.9|3177.9|3184.1|3178.1|3183.9|3177.9|6
1656597440000|2022-06-30 13:57:20|3184.1|3178.1|3183.6|3177.6|3184.1|3178.1|3183.6|3177.6|3
1656597450000|2022-06-30 13:57:30|3183.9|3177.9|3183.6|3177.6|3184.4|3178.4|3183.6|3177.6|5
1656597470000|2022-06-30 13:57:50|3183.4|3177.4|3183.4|3177.4|3183.4|3177.4|3183.4|3177.4|1
1656597480000|2022-06-30 13:58:00|3182.6|3176.6|3182.6|3176.6|3182.6|3176.6|3182.6|3176.6|1
1656597500000|2022-06-30 13:58:20|3182.9|3176.9|3182.4|3176.4|3182.9|3176.9|3182.1|3176.1|4
1656597510000|2022-06-30 13:58:30|3182.1|3176.1|3182.6|3176.6|3182.9|3176.9|3182.1|3176.1|8
1656597520000|2022-06-30 13:58:40|3182.4|3176.4|3182.6|3176.6|3183.1|3177.1|3182.4|3176.4|9
1656597530000|2022-06-30 13:58:50|3182.9|3176.9|3182.9|3176.9|3183.1|3177.1|3182.6|3176.6|8
1656597540000|2022-06-30 13:59:00|3183.1|3177.1|3185.1|3179.1|3185.9|3179.9|3183.1|3177.1|11
1656597550000|2022-06-30 13:59:10|3184.9|3178.9|3183.9|3177.9|3184.9|3178.9|3183.9|3177.9|5
1656597560000|2022-06-30 13:59:20|3184.1|3178.1|3182.6|3176.6|3184.1|3178.1|3181.9|3175.9|11
1656597570000|2022-06-30 13:59:30|3182.4|3176.4|3183.6|3177.6|3183.6|3177.6|3182.1|3176.1|7
1656597580000|2022-06-30 13:59:40|3183.4|3177.4|3182.9|3176.9|3183.6|3177.6|3182.9|3176.9|8
1656597590000|2022-06-30 13:59:50|3183.1|3177.1|3183.6|3177.6|3183.9|3177.9|3183.1|3177.1|5
1656597600000|2022-06-30 14:00:00|3183.4|3177.4|3182.9|3176.9|3184.6|3178.6|3182.6|3176.6|17
1656597610000|2022-06-30 14:00:10|3182.4|3176.4|3183.4|3177.4|3183.6|3177.6|3182.4|3176.4|6
1656597620000|2022-06-30 14:00:20|3183.6|3177.6|3183.1|3177.1|3183.6|3177.6|3182.9|3176.9|3
1656597630000|2022-06-30 14:00:30|3183.4|3177.4|3183.1|3177.1|3183.4|3177.4|3182.9|3176.9|6
1656597640000|2022-06-30 14:00:40|3182.9|3176.9|3182.9|3176.9|3182.9|3176.9|3182.6|3176.6|3
1656597650000|2022-06-30 14:00:50|3183.1|3177.1|3183.9|3177.9|3184.4|3178.4|3183.1|3177.1|6
1656597660000|2022-06-30 14:01:00|3184.1|3178.1|3183.9|3177.9|3184.4|3178.4|3183.9|3177.9|8
1656597670000|2022-06-30 14:01:10|3184.1|3178.1|3184.6|3178.6|3184.6|3178.6|3184.1|3178.1|3
1656597680000|2022-06-30 14:01:20|3185.9|3179.9|3185.4|3179.4|3187.1|3181.1|3185.4|3179.4|9
1656597690000|2022-06-30 14:01:30|3185.6|3179.6|3186.9|3180.9|3186.9|3180.9|3185.4|3179.4|8
1656597700000|2022-06-30 14:01:40|3187.1|3181.1|3186.6|3180.6|3187.1|3181.1|3186.6|3180.6|3
1656597710000|2022-06-30 14:01:50|3186.4|3180.4|3183.9|3177.9|3186.4|3180.4|3183.9|3177.9|6
1656597720000|2022-06-30 14:02:00|3183.6|3177.6|3183.4|3177.4|3184.1|3178.1|3182.9|3176.9|8
1656597730000|2022-06-30 14:02:10|3184.6|3178.6|3185.6|3179.6|3185.6|3179.6|3183.9|3177.9|9
1656597740000|2022-06-30 14:02:20|3185.9|3179.9|3186.6|3180.6|3186.6|3180.6|3185.4|3179.4|7
1656597750000|2022-06-30 14:02:30|3187.1|3181.1|3187.9|3181.9|3187.9|3181.9|3187.1|3181.1|2
1656597760000|2022-06-30 14:02:40|3188.1|3182.1|3187.4|3181.4|3188.1|3182.1|3187.4|3181.4|3
1656597770000|2022-06-30 14:02:50|3187.6|3181.6|3188.4|3182.4|3188.4|3182.4|3187.6|3181.6|2
1656597780000|2022-06-30 14:03:00|3188.6|3182.6|3191.6|3185.6|3191.6|3185.6|3188.6|3182.6|5
1656597790000|2022-06-30 14:03:10|3191.4|3185.4|3191.4|3185.4|3191.4|3185.4|3191.4|3185.4|1
1656597800000|2022-06-30 14:03:20|3191.9|3185.9|3192.1|3186.1|3192.4|3186.4|3191.9|3185.9|4
1656597810000|2022-06-30 14:03:30|3192.4|3186.4|3193.4|3187.4|3193.4|3187.4|3192.4|3186.4|7
1656597820000|2022-06-30 14:03:40|3193.1|3187.1|3192.1|3186.1|3193.1|3187.1|3191.9|3185.9|7
1656597840000|2022-06-30 14:04:00|3191.9|3185.9|3192.4|3186.4|3192.4|3186.4|3191.9|3185.9|3
1656597850000|2022-06-30 14:04:10|3192.1|3186.1|3194.1|3188.1|3194.1|3188.1|3191.4|3185.4|9
1656597860000|2022-06-30 14:04:20|3193.9|3187.9|3193.1|3187.1|3194.9|3188.9|3193.1|3187.1|7
1656597870000|2022-06-30 14:04:30|3193.4|3187.4|3193.9|3187.9|3193.9|3187.9|3193.4|3187.4|3
1656597880000|2022-06-30 14:04:40|3193.6|3187.6|3193.6|3187.6|3193.9|3187.9|3193.6|3187.6|3
1656597890000|2022-06-30 14:04:50|3191.9|3185.9|3191.6|3185.6|3192.1|3186.1|3191.6|3185.6|6
1656597900000|2022-06-30 14:05:00|3191.4|3185.4|3191.4|3185.4|3191.4|3185.4|3191.4|3185.4|1
1656597920000|2022-06-30 14:05:20|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3190.1|3184.1|3
1656597930000|2022-06-30 14:05:30|3190.6|3184.6|3190.4|3184.4|3190.9|3184.9|3190.4|3184.4|4
1656597940000|2022-06-30 14:05:40|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.4|3183.4|3
1656597950000|2022-06-30 14:05:50|3190.1|3184.1|3190.4|3184.4|3190.4|3184.4|3190.1|3184.1|2
1656597960000|2022-06-30 14:06:00|3190.6|3184.6|3189.9|3183.9|3190.6|3184.6|3189.9|3183.9|4
1656597970000|2022-06-30 14:06:10|3190.4|3184.4|3190.6|3184.6|3190.6|3184.6|3190.4|3184.4|2
1656597980000|2022-06-30 14:06:20|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|1
1656597990000|2022-06-30 14:06:30|3189.9|3183.9|3190.6|3184.6|3190.6|3184.6|3189.9|3183.9|8
1656598000000|2022-06-30 14:06:40|3190.4|3184.4|3190.4|3184.4|3191.1|3185.1|3190.4|3184.4|8
1656598010000|2022-06-30 14:06:50|3190.6|3184.6|3189.6|3183.6|3190.9|3184.9|3189.6|3183.6|5
1656598020000|2022-06-30 14:07:00|3189.9|3183.9|3190.1|3184.1|3190.4|3184.4|3189.4|3183.4|11
1656598030000|2022-06-30 14:07:10|3190.4|3184.4|3190.4|3184.4|3190.9|3184.9|3190.4|3184.4|5
1656598040000|2022-06-30 14:07:20|3190.1|3184.1|3189.6|3183.6|3190.1|3184.1|3189.6|3183.6|3
1656598050000|2022-06-30 14:07:30|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.6|3183.6|3
1656598060000|2022-06-30 14:07:40|3190.1|3184.1|3191.1|3185.1|3191.1|3185.1|3190.1|3184.1|5
1656598070000|2022-06-30 14:07:50|3191.4|3185.4|3190.9|3184.9|3191.4|3185.4|3190.9|3184.9|4
1656598080000|2022-06-30 14:08:00|3190.6|3184.6|3190.1|3184.1|3190.6|3184.6|3190.1|3184.1|6
1656598090000|2022-06-30 14:08:10|3190.4|3184.4|3193.4|3187.4|3193.9|3187.9|3190.4|3184.4|11
1656598100000|2022-06-30 14:08:20|3193.6|3187.6|3192.1|3186.1|3194.1|3188.1|3192.1|3186.1|9
1656598110000|2022-06-30 14:08:30|3192.6|3186.6|3193.6|3187.6|3193.6|3187.6|3192.6|3186.6|6
1656598120000|2022-06-30 14:08:40|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3192.6|3186.6|4
1656598130000|2022-06-30 14:08:50|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|3192.9|3186.9|5
1656598140000|2022-06-30 14:09:00|3192.9|3186.9|3192.6|3186.6|3192.9|3186.9|3191.9|3185.9|10
1656598150000|2022-06-30 14:09:10|3192.9|3186.9|3193.6|3187.6|3193.6|3187.6|3192.9|3186.9|4
1656598160000|2022-06-30 14:09:20|3193.4|3187.4|3191.9|3185.9|3193.4|3187.4|3191.4|3185.4|10
1656598170000|2022-06-30 14:09:30|3190.9|3184.9|3190.4|3184.4|3191.4|3185.4|3190.4|3184.4|7
1656598180000|2022-06-30 14:09:40|3190.1|3184.1|3190.4|3184.4|3190.4|3184.4|3190.1|3184.1|2
1656598190000|2022-06-30 14:09:50|3190.1|3184.1|3190.4|3184.4|3190.4|3184.4|3189.9|3183.9|4
1656598200000|2022-06-30 14:10:00|3190.6|3184.6|3190.9|3184.9|3191.6|3185.6|3190.6|3184.6|5
1656598210000|2022-06-30 14:10:10|3190.6|3184.6|3192.4|3186.4|3192.4|3186.4|3190.1|3184.1|13
1656598220000|2022-06-30 14:10:20|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3191.9|3185.9|8
1656598230000|2022-06-30 14:10:30|3192.4|3186.4|3191.9|3185.9|3192.4|3186.4|3191.4|3185.4|5
1656598240000|2022-06-30 14:10:40|3191.6|3185.6|3189.9|3183.9|3191.6|3185.6|3189.9|3183.9|14
1656598250000|2022-06-30 14:10:50|3190.1|3184.1|3190.4|3184.4|3190.9|3184.9|3190.1|3184.1|8
1656598260000|2022-06-30 14:11:00|3190.6|3184.6|3189.9|3183.9|3190.9|3184.9|3189.9|3183.9|10
1656598270000|2022-06-30 14:11:10|3189.6|3183.6|3190.1|3184.1|3190.1|3184.1|3189.6|3183.6|4
1656598280000|2022-06-30 14:11:20|3190.4|3184.4|3189.9|3183.9|3190.4|3184.4|3189.9|3183.9|5
1656598290000|2022-06-30 14:11:30|3189.6|3183.6|3190.6|3184.6|3190.6|3184.6|3189.6|3183.6|8
1656598300000|2022-06-30 14:11:40|3190.4|3184.4|3190.4|3184.4|3190.6|3184.6|3189.9|3183.9|7
1656598310000|2022-06-30 14:11:50|3190.1|3184.1|3190.6|3184.6|3190.6|3184.6|3190.1|3184.1|3
1656598320000|2022-06-30 14:12:00|3190.4|3184.4|3192.9|3186.9|3193.4|3187.4|3190.4|3184.4|7
1656598330000|2022-06-30 14:12:10|3192.6|3186.6|3191.4|3185.4|3192.6|3186.6|3191.4|3185.4|7
1656598340000|2022-06-30 14:12:20|3191.1|3185.1|3190.6|3184.6|3191.1|3185.1|3190.1|3184.1|8
1656598350000|2022-06-30 14:12:30|3190.9|3184.9|3190.6|3184.6|3190.9|3184.9|3189.9|3183.9|7
1656598360000|2022-06-30 14:12:40|3189.4|3183.4|3190.6|3184.6|3190.6|3184.6|3189.4|3183.4|9
1656598370000|2022-06-30 14:12:50|3190.9|3184.9|3190.9|3184.9|3190.9|3184.9|3190.1|3184.1|5
1656598380000|2022-06-30 14:13:00|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3190.6|3184.6|2
1656598390000|2022-06-30 14:13:10|3190.6|3184.6|3190.4|3184.4|3190.6|3184.6|3189.9|3183.9|13
1656598400000|2022-06-30 14:13:20|3190.6|3184.6|3190.6|3184.6|3190.9|3184.9|3190.1|3184.1|5
1656598410000|2022-06-30 14:13:30|3190.4|3184.4|3190.6|3184.6|3190.9|3184.9|3189.4|3183.4|10
1656598420000|2022-06-30 14:13:40|3190.4|3184.4|3190.6|3184.6|3190.6|3184.6|3190.4|3184.4|2
1656598440000|2022-06-30 14:14:00|3190.9|3184.9|3190.9|3184.9|3191.6|3185.6|3190.9|3184.9|9
1656598450000|2022-06-30 14:14:10|3190.6|3184.6|3191.4|3185.4|3191.4|3185.4|3190.6|3184.6|6
1656598460000|2022-06-30 14:14:20|3191.1|3185.1|3189.9|3183.9|3191.1|3185.1|3189.6|3183.6|9
1656598470000|2022-06-30 14:14:30|3189.6|3183.6|3189.4|3183.4|3190.1|3184.1|3188.9|3182.9|9
1656598480000|2022-06-30 14:14:40|3189.6|3183.6|3191.1|3185.1|3191.6|3185.6|3189.6|3183.6|9
1656598490000|2022-06-30 14:14:50|3191.4|3185.4|3190.9|3184.9|3191.4|3185.4|3190.9|3184.9|3
1656598550000|2022-06-30 14:15:50|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3188.9|3182.9|3
1656598560000|2022-06-30 14:16:00|3188.9|3182.9|3186.4|3180.4|3189.1|3183.1|3186.4|3180.4|11
1656598720000|2022-06-30 14:18:40|3179.6|3173.6|3179.4|3173.4|3179.6|3173.6|3179.4|3173.4|2
1656598730000|2022-06-30 14:18:50|3179.1|3173.1|3179.6|3173.6|3180.4|3174.4|3179.1|3173.1|7
1656598740000|2022-06-30 14:19:00|3179.4|3173.4|3179.4|3173.4|3179.6|3173.6|3179.1|3173.1|6
1656598750000|2022-06-30 14:19:10|3179.1|3173.1|3179.4|3173.4|3179.6|3173.6|3178.9|3172.9|6
1656598760000|2022-06-30 14:19:20|3179.1|3173.1|3179.4|3173.4|3179.6|3173.6|3179.1|3173.1|4
1656598770000|2022-06-30 14:19:30|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|1
1656598780000|2022-06-30 14:19:40|3179.4|3173.4|3179.1|3173.1|3179.4|3173.4|3179.1|3173.1|2
1656598790000|2022-06-30 14:19:50|3178.9|3172.9|3179.4|3173.4|3179.6|3173.6|3178.9|3172.9|5
1656598800000|2022-06-30 14:20:00|3179.1|3173.1|3179.6|3173.6|3179.6|3173.6|3178.9|3172.9|7
1656598810000|2022-06-30 14:20:10|3179.4|3173.4|3179.1|3173.1|3179.6|3173.6|3179.1|3173.1|6
1656598820000|2022-06-30 14:20:20|3179.4|3173.4|3179.4|3173.4|3179.6|3173.6|3179.4|3173.4|3
1656598830000|2022-06-30 14:20:30|3179.6|3173.6|3179.4|3173.4|3179.6|3173.6|3178.9|3172.9|8
1656598840000|2022-06-30 14:20:40|3179.1|3173.1|3179.6|3173.6|3179.6|3173.6|3178.9|3172.9|5
1656598850000|2022-06-30 14:20:50|3179.4|3173.4|3179.6|3173.6|3179.6|3173.6|3179.4|3173.4|2
1656598860000|2022-06-30 14:21:00|3179.4|3173.4|3178.4|3172.4|3179.4|3173.4|3178.4|3172.4|9
1656598870000|2022-06-30 14:21:10|3177.6|3171.6|3178.1|3172.1|3178.4|3172.4|3177.6|3171.6|8
1656598880000|2022-06-30 14:21:20|3177.9|3171.9|3176.9|3170.9|3177.9|3171.9|3176.9|3170.9|5
1656598890000|2022-06-30 14:21:30|3176.6|3170.6|3176.1|3170.1|3176.6|3170.6|3175.6|3169.6|11
1656598900000|2022-06-30 14:21:40|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|3175.1|3169.1|6
1656598910000|2022-06-30 14:21:50|3175.6|3169.6|3177.4|3171.4|3177.4|3171.4|3175.6|3169.6|8
1656598920000|2022-06-30 14:22:00|3177.1|3171.1|3176.9|3170.9|3177.1|3171.1|3176.9|3170.9|2
1656598930000|2022-06-30 14:22:10|3177.1|3171.1|3175.9|3169.9|3177.1|3171.1|3175.9|3169.9|5
1656598940000|2022-06-30 14:22:20|3176.1|3170.1|3176.4|3170.4|3176.6|3170.6|3175.9|3169.9|7
1656598950000|2022-06-30 14:22:30|3176.9|3170.9|3176.9|3170.9|3176.9|3170.9|3176.9|3170.9|1
1656598960000|2022-06-30 14:22:40|3176.4|3170.4|3176.9|3170.9|3176.9|3170.9|3175.9|3169.9|6
1656598970000|2022-06-30 14:22:50|3176.6|3170.6|3176.1|3170.1|3176.6|3170.6|3176.1|3170.1|3
1656598980000|2022-06-30 14:23:00|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|3175.6|3169.6|3
1656599000000|2022-06-30 14:23:20|3175.6|3169.6|3175.6|3169.6|3175.9|3169.9|3175.6|3169.6|7
1656599020000|2022-06-30 14:23:40|3175.9|3169.9|3177.9|3171.9|3178.1|3172.1|3175.9|3169.9|6
1656599030000|2022-06-30 14:23:50|3177.6|3171.6|3177.8|3171.8|3177.8|3171.8|3177.1|3171.1|3
1656599040000|2022-06-30 14:24:00|3177.6|3171.6|3177.1|3171.1|3177.8|3171.8|3177.1|3171.1|4
1656599050000|2022-06-30 14:24:10|3177.4|3171.4|3176.4|3170.4|3177.4|3171.4|3176.4|3170.4|4
1656599060000|2022-06-30 14:24:20|3176.9|3170.9|3178.6|3172.6|3178.6|3172.6|3176.9|3170.9|2
1656599070000|2022-06-30 14:24:30|3178.9|3172.9|3178.9|3172.9|3178.9|3172.9|3178.6|3172.6|3
1656599080000|2022-06-30 14:24:40|3179.6|3173.6|3180.6|3174.6|3180.6|3174.6|3179.6|3173.6|5
1656599090000|2022-06-30 14:24:50|3180.4|3174.4|3180.1|3174.1|3180.4|3174.4|3179.9|3173.9|4
1656599100000|2022-06-30 14:25:00|3180.4|3174.4|3180.9|3174.9|3181.4|3175.4|3180.4|3174.4|6
1656599110000|2022-06-30 14:25:10|3180.6|3174.6|3179.9|3173.9|3180.9|3174.9|3179.6|3173.6|4
1656599120000|2022-06-30 14:25:20|3179.6|3173.6|3180.1|3174.1|3180.1|3174.1|3179.6|3173.6|3
1656599130000|2022-06-30 14:25:30|3179.6|3173.6|3180.1|3174.1|3180.1|3174.1|3179.6|3173.6|3
1656599140000|2022-06-30 14:25:40|3179.9|3173.9|3179.9|3173.9|3179.9|3173.9|3179.6|3173.6|7
1656599150000|2022-06-30 14:25:50|3179.6|3173.6|3181.1|3175.1|3181.1|3175.1|3179.6|3173.6|7
1656599160000|2022-06-30 14:26:00|3181.4|3175.4|3181.1|3175.1|3181.4|3175.4|3181.1|3175.1|6
1656599170000|2022-06-30 14:26:10|3181.6|3175.6|3182.4|3176.4|3184.1|3178.1|3181.6|3175.6|13
1656599180000|2022-06-30 14:26:20|3183.9|3177.9|3180.9|3174.9|3183.9|3177.9|3180.6|3174.6|7
1656599190000|2022-06-30 14:26:30|3181.1|3175.1|3182.9|3176.9|3183.1|3177.1|3180.9|3174.9|5
1656599200000|2022-06-30 14:26:40|3182.6|3176.6|3182.1|3176.1|3182.6|3176.6|3181.6|3175.6|13
1656599210000|2022-06-30 14:26:50|3181.9|3175.9|3181.6|3175.6|3182.1|3176.1|3181.6|3175.6|6
1656599220000|2022-06-30 14:27:00|3181.4|3175.4|3181.4|3175.4|3181.4|3175.4|3181.1|3175.1|3
1656599230000|2022-06-30 14:27:10|3181.6|3175.6|3181.6|3175.6|3183.9|3177.9|3181.4|3175.4|11
1656599240000|2022-06-30 14:27:20|3181.9|3175.9|3183.9|3177.9|3184.1|3178.1|3181.9|3175.9|11
1656599250000|2022-06-30 14:27:30|3182.9|3176.9|3183.4|3177.4|3183.9|3177.9|3181.4|3175.4|7
1656599280000|2022-06-30 14:28:00|3183.1|3177.1|3184.1|3178.1|3184.1|3178.1|3183.1|3177.1|4
1656599290000|2022-06-30 14:28:10|3184.6|3178.6|3183.6|3177.6|3187.9|3181.9|3183.6|3177.6|14
1656599300000|2022-06-30 14:28:20|3183.4|3177.4|3184.9|3178.9|3185.1|3179.1|3183.1|3177.1|4
1656599310000|2022-06-30 14:28:30|3184.6|3178.6|3182.9|3176.9|3184.6|3178.6|3182.9|3176.9|3
1656599320000|2022-06-30 14:28:40|3182.6|3176.6|3178.1|3172.1|3182.6|3176.6|3178.1|3172.1|8
1656599330000|2022-06-30 14:28:50|3177.9|3171.9|3178.1|3172.1|3178.1|3172.1|3177.6|3171.6|4
1656599340000|2022-06-30 14:29:00|3176.9|3170.9|3178.9|3172.9|3178.9|3172.9|3176.9|3170.9|8
1656599350000|2022-06-30 14:29:10|3178.6|3172.6|3177.6|3171.6|3178.6|3172.6|3176.9|3170.9|11
1656599360000|2022-06-30 14:29:20|3177.4|3171.4|3175.6|3169.6|3177.4|3171.4|3175.6|3169.6|5
1656599370000|2022-06-30 14:29:30|3175.1|3169.1|3175.1|3169.1|3175.1|3169.1|3174.6|3168.6|4
1656599380000|2022-06-30 14:29:40|3174.6|3168.6|3174.9|3168.9|3174.9|3168.9|3173.1|3167.1|7
1656599390000|2022-06-30 14:29:50|3174.6|3168.6|3174.4|3168.4|3174.6|3168.6|3174.4|3168.4|2
1656599400000|2022-06-30 14:30:00|3174.1|3168.1|3174.9|3168.9|3174.9|3168.9|3174.1|3168.1|9
1656599410000|2022-06-30 14:30:10|3174.6|3168.6|3174.1|3168.1|3174.6|3168.6|3174.1|3168.1|3
1656599420000|2022-06-30 14:30:20|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|1
1656599430000|2022-06-30 14:30:30|3175.4|3169.4|3175.9|3169.9|3175.9|3169.9|3175.1|3169.1|4
1656599440000|2022-06-30 14:30:40|3175.6|3169.6|3175.9|3169.9|3175.9|3169.9|3175.6|3169.6|2
1656599450000|2022-06-30 14:30:50|3175.6|3169.6|3175.4|3169.4|3175.6|3169.6|3175.1|3169.1|5
1656599460000|2022-06-30 14:31:00|3175.1|3169.1|3174.9|3168.9|3175.1|3169.1|3174.6|3168.6|4
1656599470000|2022-06-30 14:31:10|3174.4|3168.4|3175.9|3169.9|3176.1|3170.1|3174.4|3168.4|9
1656599480000|2022-06-30 14:31:20|3175.6|3169.6|3175.6|3169.6|3175.6|3169.6|3175.6|3169.6|1
1656599490000|2022-06-30 14:31:30|3175.4|3169.4|3175.1|3169.1|3175.4|3169.4|3174.9|3168.9|4
1656599500000|2022-06-30 14:31:40|3174.9|3168.9|3174.6|3168.6|3174.9|3168.9|3174.6|3168.6|8
1656599520000|2022-06-30 14:32:00|3174.4|3168.4|3173.9|3167.9|3174.4|3168.4|3173.4|3167.4|6
1656599530000|2022-06-30 14:32:10|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|3173.4|3167.4|7
1656599540000|2022-06-30 14:32:20|3174.1|3168.1|3174.9|3168.9|3175.4|3169.4|3173.6|3167.6|6
1656599550000|2022-06-30 14:32:30|3174.6|3168.6|3174.9|3168.9|3175.6|3169.6|3174.6|3168.6|7
1656599560000|2022-06-30 14:32:40|3174.6|3168.6|3175.1|3169.1|3175.4|3169.4|3174.6|3168.6|5
1656599570000|2022-06-30 14:32:50|3175.4|3169.4|3175.6|3169.6|3175.6|3169.6|3175.4|3169.4|2
1656599580000|2022-06-30 14:33:00|3176.9|3170.9|3179.9|3173.9|3179.9|3173.9|3176.9|3170.9|9
1656599590000|2022-06-30 14:33:10|3179.6|3173.6|3181.1|3175.1|3181.4|3175.4|3179.1|3173.1|7
1656599600000|2022-06-30 14:33:20|3181.4|3175.4|3181.4|3175.4|3181.6|3175.6|3181.4|3175.4|3
1656599610000|2022-06-30 14:33:30|3181.6|3175.6|3183.4|3177.4|3183.6|3177.6|3181.6|3175.6|4
1656599620000|2022-06-30 14:33:40|3178.4|3172.4|3177.9|3171.9|3178.6|3172.6|3177.9|3171.9|7
1656599630000|2022-06-30 14:33:50|3177.6|3171.6|3176.6|3170.6|3177.6|3171.6|3175.1|3169.1|7
1656599640000|2022-06-30 14:34:00|3176.4|3170.4|3175.1|3169.1|3176.4|3170.4|3174.9|3168.9|4
1656599650000|2022-06-30 14:34:10|3174.9|3168.9|3174.9|3168.9|3174.9|3168.9|3173.9|3167.9|9
1656599660000|2022-06-30 14:34:20|3175.1|3169.1|3175.9|3169.9|3176.1|3170.1|3175.1|3169.1|5
1656599670000|2022-06-30 14:34:30|3175.6|3169.6|3174.9|3168.9|3176.1|3170.1|3174.9|3168.9|9
1656599680000|2022-06-30 14:34:40|3174.4|3168.4|3175.4|3169.4|3175.4|3169.4|3173.4|3167.4|8
1656599690000|2022-06-30 14:34:50|3175.6|3169.6|3175.9|3169.9|3175.9|3169.9|3175.6|3169.6|2
1656599700000|2022-06-30 14:35:00|3176.1|3170.1|3174.1|3168.1|3176.1|3170.1|3174.1|3168.1|7
1656599710000|2022-06-30 14:35:10|3174.4|3168.4|3175.1|3169.1|3175.4|3169.4|3174.4|3168.4|16
1656599720000|2022-06-30 14:35:20|3174.4|3168.4|3175.6|3169.6|3175.6|3169.6|3174.4|3168.4|5
1656599730000|2022-06-30 14:35:30|3175.9|3169.9|3177.6|3171.6|3177.9|3171.9|3175.9|3169.9|9
1656599740000|2022-06-30 14:35:40|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|1
1656599750000|2022-06-30 14:35:50|3176.6|3170.6|3176.4|3170.4|3176.9|3170.9|3176.1|3170.1|6
1656599760000|2022-06-30 14:36:00|3176.1|3170.1|3175.1|3169.1|3176.1|3170.1|3174.9|3168.9|4
1656599770000|2022-06-30 14:36:10|3174.9|3168.9|3174.6|3168.6|3174.9|3168.9|3173.9|3167.9|6
1656599780000|2022-06-30 14:36:20|3174.4|3168.4|3174.9|3168.9|3175.1|3169.1|3174.4|3168.4|5
1656599790000|2022-06-30 14:36:30|3174.6|3168.6|3174.1|3168.1|3174.6|3168.6|3173.6|3167.6|7
1656599800000|2022-06-30 14:36:40|3173.9|3167.9|3174.1|3168.1|3174.1|3168.1|3173.9|3167.9|2
1656599810000|2022-06-30 14:36:50|3174.4|3168.4|3175.6|3169.6|3175.9|3169.9|3174.4|3168.4|8
1656599820000|2022-06-30 14:37:00|3175.4|3169.4|3175.4|3169.4|3175.4|3169.4|3175.1|3169.1|3
1656599830000|2022-06-30 14:37:10|3175.6|3169.6|3174.6|3168.6|3175.9|3169.9|3174.6|3168.6|7
1656599840000|2022-06-30 14:37:20|3175.4|3169.4|3174.4|3168.4|3175.4|3169.4|3174.1|3168.1|8
1656599850000|2022-06-30 14:37:30|3174.6|3168.6|3174.4|3168.4|3175.1|3169.1|3174.4|3168.4|5
1656599860000|2022-06-30 14:37:40|3174.6|3168.6|3175.4|3169.4|3175.4|3169.4|3174.4|3168.4|4
1656599870000|2022-06-30 14:37:50|3175.6|3169.6|3175.4|3169.4|3175.6|3169.6|3175.4|3169.4|2
1656599880000|2022-06-30 14:38:00|3175.1|3169.1|3174.4|3168.4|3175.1|3169.1|3174.4|3168.4|2
1656599890000|2022-06-30 14:38:10|3174.1|3168.1|3174.1|3168.1|3174.9|3168.9|3174.1|3168.1|7
1656599900000|2022-06-30 14:38:20|3173.6|3167.6|3173.1|3167.1|3174.1|3168.1|3173.1|3167.1|7
1656599910000|2022-06-30 14:38:30|3173.4|3167.4|3173.1|3167.1|3173.4|3167.4|3173.1|3167.1|2
1656599920000|2022-06-30 14:38:40|3172.9|3166.9|3172.9|3166.9|3172.9|3166.9|3172.9|3166.9|1
1656599930000|2022-06-30 14:38:50|3173.1|3167.1|3172.6|3166.6|3173.1|3167.1|3172.6|3166.6|3
1656599940000|2022-06-30 14:39:00|3172.9|3166.9|3172.9|3166.9|3173.1|3167.1|3172.4|3166.4|6
1656599950000|2022-06-30 14:39:10|3173.4|3167.4|3172.9|3166.9|3173.6|3167.6|3172.9|3166.9|5
1656599960000|2022-06-30 14:39:20|3172.6|3166.6|3173.1|3167.1|3173.1|3167.1|3172.6|3166.6|4
1656599970000|2022-06-30 14:39:30|3173.4|3167.4|3173.1|3167.1|3173.4|3167.4|3173.1|3167.1|2
1656599980000|2022-06-30 14:39:40|3173.4|3167.4|3174.1|3168.1|3174.1|3168.1|3172.9|3166.9|6
1656600000000|2022-06-30 14:40:00|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|3174.1|3168.1|3
1656600010000|2022-06-30 14:40:10|3174.6|3168.6|3175.6|3169.6|3175.6|3169.6|3174.6|3168.6|4
1656600020000|2022-06-30 14:40:20|3175.4|3169.4|3175.1|3169.1|3175.4|3169.4|3174.9|3168.9|3
1656600030000|2022-06-30 14:40:30|3175.4|3169.4|3175.4|3169.4|3175.4|3169.4|3175.4|3169.4|1
1656600040000|2022-06-30 14:40:40|3175.1|3169.1|3173.4|3167.4|3175.1|3169.1|3173.4|3167.4|5
1656600050000|2022-06-30 14:40:50|3172.9|3166.9|3171.1|3165.1|3173.1|3167.1|3170.4|3164.4|15
1656600060000|2022-06-30 14:41:00|3170.9|3164.9|3170.1|3164.1|3170.9|3164.9|3169.6|3163.6|13
1656600070000|2022-06-30 14:41:10|3169.9|3163.9|3169.4|3163.4|3169.9|3163.9|3169.1|3163.1|5
1656600080000|2022-06-30 14:41:20|3169.1|3163.1|3167.9|3161.9|3169.1|3163.1|3167.9|3161.9|7
1656600090000|2022-06-30 14:41:30|3168.1|3162.1|3168.9|3162.9|3169.4|3163.4|3168.1|3162.1|4
1656600100000|2022-06-30 14:41:40|3167.6|3161.6|3167.1|3161.1|3167.6|3161.6|3167.1|3161.1|12
1656600110000|2022-06-30 14:41:50|3167.6|3161.6|3168.1|3162.1|3168.4|3162.4|3166.9|3160.9|9
1656600120000|2022-06-30 14:42:00|3167.9|3161.9|3167.6|3161.6|3168.4|3162.4|3167.4|3161.4|9
1656600130000|2022-06-30 14:42:10|3167.1|3161.1|3167.4|3161.4|3167.9|3161.9|3166.9|3160.9|12
1656600140000|2022-06-30 14:42:20|3167.9|3161.9|3166.6|3160.6|3167.9|3161.9|3166.4|3160.4|9
1656600150000|2022-06-30 14:42:30|3165.6|3159.6|3161.9|3155.9|3165.6|3159.6|3161.9|3155.9|11
1656600160000|2022-06-30 14:42:40|3161.6|3155.6|3161.4|3155.4|3162.1|3156.1|3161.1|3155.1|7
1656600170000|2022-06-30 14:42:50|3161.1|3155.1|3160.1|3154.1|3161.1|3155.1|3160.1|3154.1|3
1656600180000|2022-06-30 14:43:00|3159.9|3153.9|3159.6|3153.6|3160.6|3154.6|3159.6|3153.6|5
1656600190000|2022-06-30 14:43:10|3160.1|3154.1|3162.6|3156.6|3162.6|3156.6|3159.9|3153.9|13
1656600200000|2022-06-30 14:43:20|3161.6|3155.6|3162.4|3156.4|3162.4|3156.4|3161.6|3155.6|5
1656600210000|2022-06-30 14:43:30|3163.1|3157.1|3162.4|3156.4|3163.1|3157.1|3162.4|3156.4|2
1656600220000|2022-06-30 14:43:40|3162.6|3156.6|3162.4|3156.4|3162.6|3156.6|3160.4|3154.4|9
1656600230000|2022-06-30 14:43:50|3161.9|3155.9|3160.1|3154.1|3162.4|3156.4|3160.1|3154.1|10
1656600240000|2022-06-30 14:44:00|3159.9|3153.9|3161.8|3155.8|3161.8|3155.8|3159.9|3153.9|3
1656600250000|2022-06-30 14:44:10|3161.6|3155.6|3160.4|3154.4|3161.6|3155.6|3159.4|3153.4|9
1656600260000|2022-06-30 14:44:20|3160.6|3154.6|3160.6|3154.6|3160.9|3154.9|3160.4|3154.4|11
1656600270000|2022-06-30 14:44:30|3160.4|3154.4|3160.6|3154.6|3161.1|3155.1|3160.4|3154.4|6
1656600280000|2022-06-30 14:44:40|3160.4|3154.4|3158.6|3152.6|3160.4|3154.4|3158.6|3152.6|6
1656600290000|2022-06-30 14:44:50|3158.1|3152.1|3159.4|3153.4|3159.4|3153.4|3158.1|3152.1|7
1656600300000|2022-06-30 14:45:00|3158.9|3152.9|3155.1|3149.1|3158.9|3152.9|3155.1|3149.1|16
1656600310000|2022-06-30 14:45:10|3155.4|3149.4|3154.6|3148.6|3155.4|3149.4|3154.4|3148.4|6
1656600320000|2022-06-30 14:45:20|3154.9|3148.9|3153.6|3147.6|3154.9|3148.9|3153.6|3147.6|6
1656600330000|2022-06-30 14:45:30|3151.9|3145.9|3151.6|3145.6|3152.1|3146.1|3150.9|3144.9|8
1656600340000|2022-06-30 14:45:40|3151.9|3145.9|3151.6|3145.6|3151.9|3145.9|3151.6|3145.6|4
1656600350000|2022-06-30 14:45:50|3151.9|3145.9|3151.9|3145.9|3151.9|3145.9|3151.4|3145.4|5
1656600360000|2022-06-30 14:46:00|3152.1|3146.1|3153.9|3147.9|3153.9|3147.9|3151.9|3145.9|10
1656600370000|2022-06-30 14:46:10|3153.6|3147.6|3154.4|3148.4|3154.4|3148.4|3152.4|3146.4|8
1656600380000|2022-06-30 14:46:20|3154.6|3148.6|3155.9|3149.9|3155.9|3149.9|3154.6|3148.6|11
1656600390000|2022-06-30 14:46:30|3155.6|3149.6|3154.9|3148.9|3155.6|3149.6|3154.1|3148.1|13
1656600400000|2022-06-30 14:46:40|3155.4|3149.4|3154.1|3148.1|3155.4|3149.4|3154.1|3148.1|7
1656600410000|2022-06-30 14:46:50|3154.4|3148.4|3154.4|3148.4|3154.4|3148.4|3154.4|3148.4|1
1656600420000|2022-06-30 14:47:00|3154.9|3148.9|3156.6|3150.6|3156.9|3150.9|3154.9|3148.9|11
1656600430000|2022-06-30 14:47:10|3157.1|3151.1|3156.9|3150.9|3157.1|3151.1|3156.9|3150.9|8
1656600440000|2022-06-30 14:47:20|3156.6|3150.6|3157.1|3151.1|3157.1|3151.1|3156.4|3150.4|8
1656600450000|2022-06-30 14:47:30|3156.9|3150.9|3156.4|3150.4|3156.9|3150.9|3155.9|3149.9|10
1656600460000|2022-06-30 14:47:40|3156.1|3150.1|3157.4|3151.4|3157.4|3151.4|3156.1|3150.1|11
1656600470000|2022-06-30 14:47:50|3157.1|3151.1|3158.4|3152.4|3158.4|3152.4|3157.1|3151.1|5
1656600480000|2022-06-30 14:48:00|3157.1|3151.1|3157.1|3151.1|3157.4|3151.4|3157.1|3151.1|3
1656600490000|2022-06-30 14:48:10|3156.9|3150.9|3158.9|3152.9|3159.4|3153.4|3156.9|3150.9|15
1656600500000|2022-06-30 14:48:20|3158.6|3152.6|3158.4|3152.4|3159.4|3153.4|3158.1|3152.1|9
1656600510000|2022-06-30 14:48:30|3158.1|3152.1|3157.6|3151.6|3158.1|3152.1|3157.6|3151.6|3
1656600520000|2022-06-30 14:48:40|3156.6|3150.6|3157.1|3151.1|3157.9|3151.9|3156.6|3150.6|11
1656600530000|2022-06-30 14:48:50|3156.9|3150.9|3157.1|3151.1|3157.4|3151.4|3156.6|3150.6|6
1656600540000|2022-06-30 14:49:00|3156.6|3150.6|3156.9|3150.9|3157.4|3151.4|3154.4|3148.4|14
1656600550000|2022-06-30 14:49:10|3156.6|3150.6|3158.9|3152.9|3158.9|3152.9|3156.6|3150.6|8
1656600560000|2022-06-30 14:49:20|3158.6|3152.6|3158.4|3152.4|3159.1|3153.1|3158.1|3152.1|8
1656600570000|2022-06-30 14:49:30|3158.1|3152.1|3157.1|3151.1|3158.1|3152.1|3154.9|3148.9|18
1656600580000|2022-06-30 14:49:40|3156.9|3150.9|3155.9|3149.9|3156.9|3150.9|3154.9|3148.9|13
1656600590000|2022-06-30 14:49:50|3156.1|3150.1|3156.1|3150.1|3156.4|3150.4|3155.9|3149.9|5
1656600600000|2022-06-30 14:50:00|3157.6|3151.6|3160.6|3154.6|3160.9|3154.9|3157.6|3151.6|10
1656600610000|2022-06-30 14:50:10|3160.4|3154.4|3160.9|3154.9|3160.9|3154.9|3160.1|3154.1|8
1656600620000|2022-06-30 14:50:20|3161.1|3155.1|3161.1|3155.1|3161.1|3155.1|3160.1|3154.1|10
1656600630000|2022-06-30 14:50:30|3161.4|3155.4|3162.9|3156.9|3164.1|3158.1|3161.4|3155.4|9
1656600640000|2022-06-30 14:50:40|3161.6|3155.6|3161.9|3155.9|3161.9|3155.9|3161.4|3155.4|5
1656600650000|2022-06-30 14:50:50|3161.6|3155.6|3160.6|3154.6|3161.6|3155.6|3160.4|3154.4|6
1656600660000|2022-06-30 14:51:00|3160.4|3154.4|3159.9|3153.9|3160.4|3154.4|3158.9|3152.9|13
1656600670000|2022-06-30 14:51:10|3159.6|3153.6|3156.4|3150.4|3159.6|3153.6|3156.4|3150.4|10
1656600680000|2022-06-30 14:51:20|3156.6|3150.6|3158.1|3152.1|3158.1|3152.1|3156.4|3150.4|6
1656600690000|2022-06-30 14:51:30|3157.9|3151.9|3157.4|3151.4|3158.1|3152.1|3157.4|3151.4|3
1656600700000|2022-06-30 14:51:40|3156.9|3150.9|3153.9|3147.9|3156.9|3150.9|3153.9|3147.9|14
1656600710000|2022-06-30 14:51:50|3154.1|3148.1|3153.6|3147.6|3154.1|3148.1|3152.9|3146.9|6
1656600720000|2022-06-30 14:52:00|3153.9|3147.9|3154.4|3148.4|3154.4|3148.4|3153.6|3147.6|7
1656600730000|2022-06-30 14:52:10|3154.6|3148.6|3154.4|3148.4|3154.6|3148.6|3154.4|3148.4|2
1656600740000|2022-06-30 14:52:20|3154.9|3148.9|3152.1|3146.1|3154.9|3148.9|3152.1|3146.1|7
1656600750000|2022-06-30 14:52:30|3151.9|3145.9|3151.6|3145.6|3153.1|3147.1|3151.6|3145.6|8
1656600760000|2022-06-30 14:52:40|3151.4|3145.4|3151.9|3145.9|3151.9|3145.9|3151.1|3145.1|5
1656600780000|2022-06-30 14:53:00|3151.4|3145.4|3152.1|3146.1|3152.1|3146.1|3151.4|3145.4|3
1656600790000|2022-06-30 14:53:10|3151.6|3145.6|3151.6|3145.6|3151.6|3145.6|3151.6|3145.6|1
1656600820000|2022-06-30 14:53:40|3153.6|3147.6|3153.6|3147.6|3153.9|3147.9|3153.6|3147.6|3
1656600830000|2022-06-30 14:53:50|3153.4|3147.4|3152.9|3146.9|3153.6|3147.6|3152.6|3146.6|7
1656600840000|2022-06-30 14:54:00|3153.9|3147.9|3154.1|3148.1|3154.1|3148.1|3153.9|3147.9|2
1656600850000|2022-06-30 14:54:10|3154.9|3148.9|3155.1|3149.1|3155.1|3149.1|3154.9|3148.9|2
1656600860000|2022-06-30 14:54:20|3154.9|3148.9|3155.1|3149.1|3155.4|3149.4|3154.9|3148.9|4
1656600870000|2022-06-30 14:54:30|3154.6|3148.6|3154.6|3148.6|3155.1|3149.1|3154.6|3148.6|3
1656600880000|2022-06-30 14:54:40|3154.4|3148.4|3155.6|3149.6|3155.6|3149.6|3154.1|3148.1|6
1656600890000|2022-06-30 14:54:50|3156.1|3150.1|3157.1|3151.1|3157.1|3151.1|3156.1|3150.1|5
1656600900000|2022-06-30 14:55:00|3156.9|3150.9|3156.9|3150.9|3156.9|3150.9|3156.9|3150.9|1
1656600910000|2022-06-30 14:55:10|3156.6|3150.6|3156.6|3150.6|3156.6|3150.6|3156.6|3150.6|1
1656600940000|2022-06-30 14:55:40|3158.6|3152.6|3158.4|3152.4|3158.6|3152.6|3158.4|3152.4|2
1656600950000|2022-06-30 14:55:50|3159.4|3153.4|3158.1|3152.1|3159.6|3153.6|3157.9|3151.9|6
1656600960000|2022-06-30 14:56:00|3159.1|3153.1|3161.9|3155.9|3161.9|3155.9|3159.1|3153.1|13
1656600970000|2022-06-30 14:56:10|3162.1|3156.1|3165.1|3159.1|3165.1|3159.1|3162.1|3156.1|12
1656600980000|2022-06-30 14:56:20|3164.6|3158.6|3162.4|3156.4|3164.6|3158.6|3162.4|3156.4|8
1656600990000|2022-06-30 14:56:30|3162.1|3156.1|3162.4|3156.4|3162.4|3156.4|3161.9|3155.9|3
1656601000000|2022-06-30 14:56:40|3162.9|3156.9|3163.6|3157.6|3164.6|3158.6|3162.9|3156.9|6
1656601010000|2022-06-30 14:56:50|3163.4|3157.4|3165.4|3159.4|3165.4|3159.4|3162.6|3156.6|9
1656601020000|2022-06-30 14:57:00|3164.4|3158.4|3165.1|3159.1|3165.1|3159.1|3164.4|3158.4|3
1656601030000|2022-06-30 14:57:10|3164.9|3158.9|3163.9|3157.9|3165.4|3159.4|3163.9|3157.9|6
1656601040000|2022-06-30 14:57:20|3163.6|3157.6|3161.9|3155.9|3163.6|3157.6|3161.4|3155.4|7
1656601050000|2022-06-30 14:57:30|3161.6|3155.6|3161.4|3155.4|3161.6|3155.6|3161.4|3155.4|2
1656601060000|2022-06-30 14:57:40|3161.1|3155.1|3159.4|3153.4|3161.1|3155.1|3158.4|3152.4|8
1656601070000|2022-06-30 14:57:50|3158.9|3152.9|3158.1|3152.1|3158.9|3152.9|3158.1|3152.1|4
1656601080000|2022-06-30 14:58:00|3158.4|3152.4|3155.9|3149.9|3158.4|3152.4|3155.9|3149.9|8
1656601090000|2022-06-30 14:58:10|3156.4|3150.4|3154.4|3148.4|3156.4|3150.4|3154.4|3148.4|13
1656601100000|2022-06-30 14:58:20|3154.9|3148.9|3157.9|3151.9|3157.9|3151.9|3154.9|3148.9|6
1656601110000|2022-06-30 14:58:30|3157.1|3151.1|3156.9|3150.9|3157.1|3151.1|3156.4|3150.4|9
1656601120000|2022-06-30 14:58:40|3157.1|3151.1|3158.9|3152.9|3158.9|3152.9|3157.1|3151.1|7
1656601130000|2022-06-30 14:58:50|3159.1|3153.1|3158.9|3152.9|3159.1|3153.1|3158.9|3152.9|2
1656601140000|2022-06-30 14:59:00|3158.6|3152.6|3156.1|3150.1|3158.6|3152.6|3156.1|3150.1|8
1656601150000|2022-06-30 14:59:10|3155.9|3149.9|3155.6|3149.6|3155.9|3149.9|3155.6|3149.6|2
1656601160000|2022-06-30 14:59:20|3155.4|3149.4|3155.9|3149.9|3155.9|3149.9|3154.4|3148.4|7
1656601170000|2022-06-30 14:59:30|3155.6|3149.6|3155.9|3149.9|3156.1|3150.1|3155.6|3149.6|4
1656601180000|2022-06-30 14:59:40|3155.6|3149.6|3156.9|3150.9|3156.9|3150.9|3155.6|3149.6|5
1656601190000|2022-06-30 14:59:50|3156.6|3150.6|3155.1|3149.1|3157.1|3151.1|3155.1|3149.1|6
1656601200000|2022-06-30 15:00:00|3154.4|3148.4|3161|3155|3161|3155|3153.4|3147.4|14
1656601210000|2022-06-30 15:00:10|3160.6|3154.6|3161.1|3155.1|3162.6|3156.6|3159.6|3153.6|15
1656601220000|2022-06-30 15:00:20|3160.9|3154.9|3159.4|3153.4|3160.9|3154.9|3159.4|3153.4|4
1656601230000|2022-06-30 15:00:30|3158.9|3152.9|3159.4|3153.4|3159.4|3153.4|3158.9|3152.9|2
1656601240000|2022-06-30 15:00:40|3159.1|3153.1|3157.1|3151.1|3159.1|3153.1|3156.4|3150.4|4
1656601250000|2022-06-30 15:00:50|3156.9|3150.9|3156.1|3150.1|3157.4|3151.4|3156.1|3150.1|10
1656601260000|2022-06-30 15:01:00|3156.4|3150.4|3157.1|3151.1|3157.1|3151.1|3156.4|3150.4|4
1656601270000|2022-06-30 15:01:10|3156.9|3150.9|3154.9|3148.9|3156.9|3150.9|3154.9|3148.9|3
1656601280000|2022-06-30 15:01:20|3153.6|3147.6|3153.9|3147.9|3153.9|3147.9|3153.6|3147.6|2
1656601300000|2022-06-30 15:01:40|3153.4|3147.4|3154.9|3148.9|3154.9|3148.9|3153.4|3147.4|5
1656601310000|2022-06-30 15:01:50|3154.6|3148.6|3154.4|3148.4|3154.6|3148.6|3154.4|3148.4|2
1656601320000|2022-06-30 15:02:00|3154.1|3148.1|3154.1|3148.1|3154.4|3148.4|3153.6|3147.6|5
1656601330000|2022-06-30 15:02:10|3153.6|3147.6|3152.6|3146.6|3153.6|3147.6|3152.6|3146.6|3
1656601340000|2022-06-30 15:02:20|3152.9|3146.9|3152.6|3146.6|3152.9|3146.9|3152.4|3146.4|3
1656601350000|2022-06-30 15:02:30|3152.4|3146.4|3151.1|3145.1|3152.4|3146.4|3151.1|3145.1|5
1656601360000|2022-06-30 15:02:40|3150.9|3144.9|3149.9|3143.9|3150.9|3144.9|3149.9|3143.9|7
1656601380000|2022-06-30 15:03:00|3150.1|3144.1|3149.1|3143.1|3150.1|3144.1|3148.1|3142.1|6
1656601390000|2022-06-30 15:03:10|3147.6|3141.6|3148.9|3142.9|3148.9|3142.9|3147.6|3141.6|3
1656601400000|2022-06-30 15:03:20|3149.1|3143.1|3149.4|3143.4|3149.4|3143.4|3149.1|3143.1|2
1656601410000|2022-06-30 15:03:30|3149.1|3143.1|3149.1|3143.1|3149.1|3143.1|3149.1|3143.1|1
1656601420000|2022-06-30 15:03:40|3149.9|3143.9|3150.4|3144.4|3150.6|3144.6|3149.9|3143.9|5
1656601430000|2022-06-30 15:03:50|3150.6|3144.6|3150.4|3144.4|3150.6|3144.6|3150.4|3144.4|2
1656601440000|2022-06-30 15:04:00|3150.6|3144.6|3151.9|3145.9|3151.9|3145.9|3150.6|3144.6|2
1656601450000|2022-06-30 15:04:10|3151.6|3145.6|3151.4|3145.4|3151.9|3145.9|3151.4|3145.4|8
1656601460000|2022-06-30 15:04:20|3151.6|3145.6|3152.4|3146.4|3152.4|3146.4|3151.6|3145.6|4
1656601470000|2022-06-30 15:04:30|3152.6|3146.6|3150.9|3144.9|3152.6|3146.6|3150.9|3144.9|8
1656601480000|2022-06-30 15:04:40|3150.4|3144.4|3150.4|3144.4|3150.4|3144.4|3150.4|3144.4|1
1656601490000|2022-06-30 15:04:50|3150.6|3144.6|3151.9|3145.9|3152.1|3146.1|3150.6|3144.6|7
1656601500000|2022-06-30 15:05:00|3152.1|3146.1|3153.4|3147.4|3153.4|3147.4|3151.9|3145.9|4
1656601510000|2022-06-30 15:05:10|3153.1|3147.1|3150.9|3144.9|3153.1|3147.1|3150.9|3144.9|8
1656601520000|2022-06-30 15:05:20|3150.6|3144.6|3150.6|3144.6|3150.6|3144.6|3150.6|3144.6|1
1656601530000|2022-06-30 15:05:30|3150.9|3144.9|3151.1|3145.1|3151.1|3145.1|3150.9|3144.9|2
1656601540000|2022-06-30 15:05:40|3151.4|3145.4|3151.4|3145.4|3151.4|3145.4|3151.4|3145.4|1
1656601550000|2022-06-30 15:05:50|3151.6|3145.6|3154.4|3148.4|3154.6|3148.6|3151.6|3145.6|8
1656601560000|2022-06-30 15:06:00|3154.6|3148.6|3155.4|3149.4|3155.4|3149.4|3154.6|3148.6|2
1656601570000|2022-06-30 15:06:10|3155.6|3149.6|3154.6|3148.6|3155.6|3149.6|3154.6|3148.6|5
1656601580000|2022-06-30 15:06:20|3156.1|3150.1|3155.6|3149.6|3156.1|3150.1|3155.4|3149.4|3
1656601590000|2022-06-30 15:06:30|3155.4|3149.4|3156.6|3150.6|3156.8|3150.8|3155.4|3149.4|5
1656601600000|2022-06-30 15:06:40|3156.4|3150.4|3155.4|3149.4|3156.4|3150.4|3154.9|3148.9|7
1656601610000|2022-06-30 15:06:50|3155.1|3149.1|3153.9|3147.9|3155.1|3149.1|3153.9|3147.9|4
1656601620000|2022-06-30 15:07:00|3154.1|3148.1|3152.9|3146.9|3154.4|3148.4|3152.4|3146.4|6
1656601630000|2022-06-30 15:07:10|3153.1|3147.1|3154.9|3148.9|3154.9|3148.9|3152.6|3146.6|5
1656601640000|2022-06-30 15:07:20|3154.6|3148.6|3154.6|3148.6|3154.6|3148.6|3154.6|3148.6|1
1656601650000|2022-06-30 15:07:30|3154.4|3148.4|3154.1|3148.1|3154.9|3148.9|3153.9|3147.9|6
1656601660000|2022-06-30 15:07:40|3154.4|3148.4|3154.6|3148.6|3154.6|3148.6|3154.4|3148.4|6
1656601670000|2022-06-30 15:07:50|3155.1|3149.1|3156.1|3150.1|3156.4|3150.4|3155.1|3149.1|5
1656601680000|2022-06-30 15:08:00|3156.4|3150.4|3156.4|3150.4|3156.6|3150.6|3156.4|3150.4|3
1656601690000|2022-06-30 15:08:10|3156.6|3150.6|3156.6|3150.6|3156.6|3150.6|3156.4|3150.4|3
1656601700000|2022-06-30 15:08:20|3156.4|3150.4|3156.4|3150.4|3156.6|3150.6|3156.4|3150.4|3
1656601720000|2022-06-30 15:08:40|3156.1|3150.1|3154.4|3148.4|3156.1|3150.1|3154.1|3148.1|7
1656601730000|2022-06-30 15:08:50|3154.6|3148.6|3154.1|3148.1|3154.6|3148.6|3153.6|3147.6|5
1656601740000|2022-06-30 15:09:00|3153.9|3147.9|3153.1|3147.1|3153.9|3147.9|3153.1|3147.1|2
1656601760000|2022-06-30 15:09:20|3152.9|3146.9|3152.6|3146.6|3152.9|3146.9|3152.6|3146.6|2
1656601770000|2022-06-30 15:09:30|3152.4|3146.4|3152.4|3146.4|3152.4|3146.4|3152.4|3146.4|1
1656601780000|2022-06-30 15:09:40|3152.6|3146.6|3152.6|3146.6|3152.9|3146.9|3152.6|3146.6|3
1656601800000|2022-06-30 15:10:00|3152.9|3146.9|3152.6|3146.6|3152.9|3146.9|3152.6|3146.6|2
1656601840000|2022-06-30 15:10:40|3151.6|3145.6|3153.6|3147.6|3153.9|3147.9|3151.1|3145.1|8
1656601850000|2022-06-30 15:10:50|3153.9|3147.9|3154.1|3148.1|3154.4|3148.4|3153.9|3147.9|6
1656601870000|2022-06-30 15:11:10|3153.9|3147.9|3153.4|3147.4|3153.9|3147.9|3153.4|3147.4|3
1656601880000|2022-06-30 15:11:20|3153.1|3147.1|3152.9|3146.9|3153.1|3147.1|3152.9|3146.9|2
1656601890000|2022-06-30 15:11:30|3151.9|3145.9|3151.1|3145.1|3151.9|3145.9|3151.1|3145.1|2
1656601900000|2022-06-30 15:11:40|3150.6|3144.6|3149.9|3143.9|3150.6|3144.6|3149.9|3143.9|3
1656601910000|2022-06-30 15:11:50|3149.6|3143.6|3149.1|3143.1|3149.6|3143.6|3149.1|3143.1|5
1656601940000|2022-06-30 15:12:20|3149.4|3143.4|3149.6|3143.6|3149.6|3143.6|3149.4|3143.4|2
1656601950000|2022-06-30 15:12:30|3149.9|3143.9|3151.4|3145.4|3151.4|3145.4|3149.9|3143.9|2
1656601960000|2022-06-30 15:12:40|3150.9|3144.9|3151.1|3145.1|3151.9|3145.9|3150.6|3144.6|4
1656601970000|2022-06-30 15:12:50|3151.9|3145.9|3152.4|3146.4|3152.4|3146.4|3151.9|3145.9|3
1656601980000|2022-06-30 15:13:00|3152.6|3146.6|3152.9|3146.9|3152.9|3146.9|3152.6|3146.6|2
1656601990000|2022-06-30 15:13:10|3152.6|3146.6|3152.9|3146.9|3152.9|3146.9|3152.6|3146.6|2
1656602000000|2022-06-30 15:13:20|3152.6|3146.6|3152.9|3146.9|3152.9|3146.9|3152.6|3146.6|2
1656602010000|2022-06-30 15:13:30|3153.4|3147.4|3153.4|3147.4|3153.6|3147.6|3153.4|3147.4|3
1656602020000|2022-06-30 15:13:40|3152.9|3146.9|3152.1|3146.1|3152.9|3146.9|3151.6|3145.6|11
1656602030000|2022-06-30 15:13:50|3151.9|3145.9|3151.9|3145.9|3152.1|3146.1|3151.9|3145.9|3
1656602040000|2022-06-30 15:14:00|3151.6|3145.6|3151.4|3145.4|3151.6|3145.6|3151.4|3145.4|2
1656602050000|2022-06-30 15:14:10|3151.6|3145.6|3151.6|3145.6|3151.6|3145.6|3151.6|3145.6|1
1656602060000|2022-06-30 15:14:20|3151.9|3145.9|3151.9|3145.9|3151.9|3145.9|3151.9|3145.9|1
1656602070000|2022-06-30 15:14:30|3151.6|3145.6|3151.1|3145.1|3151.6|3145.6|3151.1|3145.1|3
1656602080000|2022-06-30 15:14:40|3150.6|3144.6|3150.1|3144.1|3150.9|3144.9|3150.1|3144.1|3
1656602120000|2022-06-30 15:15:20|3150.4|3144.4|3153.1|3147.1|3153.1|3147.1|3150.4|3144.4|5
1656602130000|2022-06-30 15:15:30|3152.9|3146.9|3152.6|3146.6|3152.9|3146.9|3152.6|3146.6|2
1656602140000|2022-06-30 15:15:40|3152.9|3146.9|3152.1|3146.1|3153.1|3147.1|3152.1|3146.1|6
1656602150000|2022-06-30 15:15:50|3152.6|3146.6|3154.6|3148.6|3154.6|3148.6|3152.6|3146.6|3
1656602160000|2022-06-30 15:16:00|3154.9|3148.9|3155.1|3149.1|3155.1|3149.1|3154.9|3148.9|2
1656602170000|2022-06-30 15:16:10|3154.9|3148.9|3154.4|3148.4|3154.9|3148.9|3154.4|3148.4|2
1656602180000|2022-06-30 15:16:20|3154.6|3148.6|3154.6|3148.6|3154.6|3148.6|3154.6|3148.6|1
1656602190000|2022-06-30 15:16:30|3154.4|3148.4|3154.6|3148.6|3154.6|3148.6|3154.4|3148.4|2
1656602200000|2022-06-30 15:16:40|3154.9|3148.9|3154.4|3148.4|3154.9|3148.9|3154.4|3148.4|3
1656602210000|2022-06-30 15:16:50|3154.1|3148.1|3154.1|3148.1|3154.1|3148.1|3154.1|3148.1|1
1656602230000|2022-06-30 15:17:10|3154.4|3148.4|3157.1|3151.1|3157.1|3151.1|3154.4|3148.4|5
1656602260000|2022-06-30 15:17:40|3156.9|3150.9|3155.4|3149.4|3156.9|3150.9|3155.4|3149.4|3
1656602270000|2022-06-30 15:17:50|3155.1|3149.1|3155.1|3149.1|3155.1|3149.1|3154.9|3148.9|3
1656602280000|2022-06-30 15:18:00|3155.6|3149.6|3154.9|3148.9|3155.6|3149.6|3154.6|3148.6|5
1656602290000|2022-06-30 15:18:10|3154.4|3148.4|3155.6|3149.6|3155.6|3149.6|3154.4|3148.4|5
1656602300000|2022-06-30 15:18:20|3154.9|3148.9|3154.1|3148.1|3154.9|3148.9|3154.1|3148.1|2
1656602310000|2022-06-30 15:18:30|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|3153.6|3147.6|5
1656602320000|2022-06-30 15:18:40|3153.6|3147.6|3153.4|3147.4|3153.6|3147.6|3153.4|3147.4|2
1656602330000|2022-06-30 15:18:50|3153.6|3147.6|3153.4|3147.4|3153.6|3147.6|3153.4|3147.4|2
1656602340000|2022-06-30 15:19:00|3153.1|3147.1|3153.9|3147.9|3153.9|3147.9|3152.9|3146.9|4
1656602350000|2022-06-30 15:19:10|3154.1|3148.1|3154.4|3148.4|3154.4|3148.4|3154.1|3148.1|2
1656602370000|2022-06-30 15:19:30|3154.1|3148.1|3153.6|3147.6|3154.1|3148.1|3153.6|3147.6|3
1656602380000|2022-06-30 15:19:40|3154.6|3148.6|3155.6|3149.6|3155.6|3149.6|3154.6|3148.6|2
1656602390000|2022-06-30 15:19:50|3155.9|3149.9|3156.4|3150.4|3156.6|3150.6|3155.9|3149.9|3
1656602400000|2022-06-30 15:20:00|3156.1|3150.1|3154.9|3148.9|3156.1|3150.1|3154.6|3148.6|4
1656602410000|2022-06-30 15:20:10|3155.1|3149.1|3155.1|3149.1|3155.6|3149.6|3155.1|3149.1|4
1656602420000|2022-06-30 15:20:20|3154.9|3148.9|3154.4|3148.4|3154.9|3148.9|3154.4|3148.4|2
1656602430000|2022-06-30 15:20:30|3154.1|3148.1|3154.6|3148.6|3154.6|3148.6|3154.1|3148.1|3
1656602440000|2022-06-30 15:20:40|3155.6|3149.6|3154.1|3148.1|3155.6|3149.6|3154.1|3148.1|7
1656602460000|2022-06-30 15:21:00|3154.4|3148.4|3154.6|3148.6|3154.6|3148.6|3154.4|3148.4|2
1656602470000|2022-06-30 15:21:10|3154.9|3148.9|3154.9|3148.9|3154.9|3148.9|3154.9|3148.9|1
1656602480000|2022-06-30 15:21:20|3154.6|3148.6|3154.9|3148.9|3154.9|3148.9|3153.4|3147.4|4
1656602490000|2022-06-30 15:21:30|3154.6|3148.6|3154.1|3148.1|3154.6|3148.6|3153.9|3147.9|5
1656602500000|2022-06-30 15:21:40|3154.4|3148.4|3154.4|3148.4|3154.6|3148.6|3154.4|3148.4|3
1656602510000|2022-06-30 15:21:50|3154.1|3148.1|3154.6|3148.6|3154.9|3148.9|3153.9|3147.9|5
1656602520000|2022-06-30 15:22:00|3154.4|3148.4|3154.6|3148.6|3154.6|3148.6|3154.1|3148.1|4
1656602530000|2022-06-30 15:22:10|3154.4|3148.4|3154.9|3148.9|3155.4|3149.4|3154.1|3148.1|10
1656602560000|2022-06-30 15:22:40|3154.6|3148.6|3154.1|3148.1|3154.6|3148.6|3154.1|3148.1|2
1656602570000|2022-06-30 15:22:50|3153.9|3147.9|3154.6|3148.6|3154.6|3148.6|3153.9|3147.9|3
1656602580000|2022-06-30 15:23:00|3154.9|3148.9|3154.9|3148.9|3155.1|3149.1|3154.9|3148.9|3
1656602590000|2022-06-30 15:23:10|3154.6|3148.6|3154.9|3148.9|3154.9|3148.9|3154.6|3148.6|2
1656602600000|2022-06-30 15:23:20|3155.4|3149.4|3155.1|3149.1|3155.4|3149.4|3154.1|3148.1|6
1656602610000|2022-06-30 15:23:30|3155.4|3149.4|3155.1|3149.1|3155.4|3149.4|3155.1|3149.1|2
1656602620000|2022-06-30 15:23:40|3155.4|3149.4|3157.1|3151.1|3157.4|3151.4|3155.1|3149.1|9
1656602640000|2022-06-30 15:24:00|3157.4|3151.4|3159.4|3153.4|3159.4|3153.4|3157.4|3151.4|5
1656602650000|2022-06-30 15:24:10|3159.6|3153.6|3158.9|3152.9|3159.9|3153.9|3158.9|3152.9|9
1656602660000|2022-06-30 15:24:20|3158.6|3152.6|3158.4|3152.4|3158.6|3152.6|3157.9|3151.9|5
1656602670000|2022-06-30 15:24:30|3158.1|3152.1|3156.4|3150.4|3158.1|3152.1|3155.9|3149.9|11
1656602680000|2022-06-30 15:24:40|3156.6|3150.6|3156.9|3150.9|3157.6|3151.6|3156.6|3150.6|6
1656602690000|2022-06-30 15:24:50|3156.6|3150.6|3154.9|3148.9|3156.6|3150.6|3154.9|3148.9|7
1656602700000|2022-06-30 15:25:00|3154.6|3148.6|3154.9|3148.9|3155.4|3149.4|3154.4|3148.4|8
1656602710000|2022-06-30 15:25:10|3155.4|3149.4|3155.1|3149.1|3155.6|3149.6|3154.9|3148.9|6
1656602720000|2022-06-30 15:25:20|3154.9|3148.9|3153.6|3147.6|3154.9|3148.9|3153.6|3147.6|5
1656602730000|2022-06-30 15:25:30|3153.9|3147.9|3153.6|3147.6|3154.4|3148.4|3153.6|3147.6|6
1656602740000|2022-06-30 15:25:40|3153.4|3147.4|3152.1|3146.1|3153.4|3147.4|3151.9|3145.9|5
1656602770000|2022-06-30 15:26:10|3152.4|3146.4|3154.1|3148.1|3154.1|3148.1|3152.4|3146.4|3
1656602800000|2022-06-30 15:26:40|3153.9|3147.9|3153.1|3147.1|3153.9|3147.9|3153.1|3147.1|3
1656602810000|2022-06-30 15:26:50|3153.4|3147.4|3155.8|3149.8|3156.1|3150.1|3153.4|3147.4|3
1656602820000|2022-06-30 15:27:00|3155.9|3149.9|3155.9|3149.9|3155.9|3149.9|3155.9|3149.9|1
1656602830000|2022-06-30 15:27:10|3156.1|3150.1|3157.1|3151.1|3157.4|3151.4|3156.1|3150.1|4
1656602840000|2022-06-30 15:27:20|3156.9|3150.9|3155.9|3149.9|3156.9|3150.9|3155.9|3149.9|4
1656602850000|2022-06-30 15:27:30|3155.6|3149.6|3155.4|3149.4|3155.9|3149.9|3155.1|3149.1|6
1656602860000|2022-06-30 15:27:40|3155.1|3149.1|3155.9|3149.9|3156.1|3150.1|3155.1|3149.1|4
1656602870000|2022-06-30 15:27:50|3156.1|3150.1|3156.4|3150.4|3156.4|3150.4|3156.1|3150.1|2
1656602880000|2022-06-30 15:28:00|3156.1|3150.1|3156.1|3150.1|3156.1|3150.1|3155.9|3149.9|3
1656602890000|2022-06-30 15:28:10|3155.9|3149.9|3155.9|3149.9|3155.9|3149.9|3155.9|3149.9|1
1656602910000|2022-06-30 15:28:30|3155.6|3149.6|3155.6|3149.6|3155.6|3149.6|3155.6|3149.6|1
1656602920000|2022-06-30 15:28:40|3155.4|3149.4|3155.4|3149.4|3155.4|3149.4|3155.4|3149.4|1
1656602930000|2022-06-30 15:28:50|3155.9|3149.9|3156.1|3150.1|3156.1|3150.1|3155.9|3149.9|2
1656602940000|2022-06-30 15:29:00|3156.6|3150.6|3158.1|3152.1|3158.1|3152.1|3156.6|3150.6|7
1656602950000|2022-06-30 15:29:10|3157.9|3151.9|3160.5|3154.5|3160.5|3154.5|3157.9|3151.9|5
1656602960000|2022-06-30 15:29:20|3159.4|3153.4|3159.1|3153.1|3159.4|3153.4|3159.1|3153.1|2
1656602970000|2022-06-30 15:29:30|3158.9|3152.9|3158.4|3152.4|3158.9|3152.9|3158.4|3152.4|3
1656602980000|2022-06-30 15:29:40|3157.4|3151.4|3158.6|3152.6|3158.6|3152.6|3157.4|3151.4|4
1656602990000|2022-06-30 15:29:50|3158.9|3152.9|3159.6|3153.6|3159.9|3153.9|3158.1|3152.1|7
1656603000000|2022-06-30 15:30:00|3159.4|3153.4|3158.9|3152.9|3159.4|3153.4|3158.9|3152.9|3
1656603010000|2022-06-30 15:30:10|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|1
1656603050000|2022-06-30 15:30:50|3158.4|3152.4|3158.4|3152.4|3158.4|3152.4|3158.4|3152.4|1
1656603060000|2022-06-30 15:31:00|3158.6|3152.6|3159.4|3153.4|3159.4|3153.4|3158.6|3152.6|6
1656603070000|2022-06-30 15:31:10|3159.1|3153.1|3158.9|3152.9|3159.1|3153.1|3158.9|3152.9|2
1656603080000|2022-06-30 15:31:20|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|3158.9|3152.9|3
1656603090000|2022-06-30 15:31:30|3158.9|3152.9|3159.1|3153.1|3159.4|3153.4|3158.9|3152.9|4
1656603100000|2022-06-30 15:31:40|3158.4|3152.4|3158.1|3152.1|3159.1|3153.1|3157.1|3151.1|12
1656603110000|2022-06-30 15:31:50|3158.4|3152.4|3157.9|3151.9|3158.6|3152.6|3157.6|3151.6|7
1656603120000|2022-06-30 15:32:00|3158.4|3152.4|3158.6|3152.6|3158.6|3152.6|3158.4|3152.4|2
1656603130000|2022-06-30 15:32:10|3158.9|3152.9|3159.4|3153.4|3159.4|3153.4|3158.9|3152.9|4
1656603140000|2022-06-30 15:32:20|3159.6|3153.6|3158.9|3152.9|3159.6|3153.6|3158.1|3152.1|11
1656603150000|2022-06-30 15:32:30|3159.1|3153.1|3158.9|3152.9|3159.1|3153.1|3158.6|3152.6|6
1656603160000|2022-06-30 15:32:40|3158.6|3152.6|3157.4|3151.4|3158.6|3152.6|3156.9|3150.9|8
1656603170000|2022-06-30 15:32:50|3157.1|3151.1|3157.6|3151.6|3157.9|3151.9|3157.1|3151.1|5
1656603180000|2022-06-30 15:33:00|3158.4|3152.4|3157.1|3151.1|3158.4|3152.4|3157.1|3151.1|4
1656603190000|2022-06-30 15:33:10|3157.6|3151.6|3157.9|3151.9|3157.9|3151.9|3157.6|3151.6|2
1656603200000|2022-06-30 15:33:20|3157.6|3151.6|3157.6|3151.6|3158.1|3152.1|3157.4|3151.4|6
1656603210000|2022-06-30 15:33:30|3159.1|3153.1|3158.6|3152.6|3159.1|3153.1|3158.6|3152.6|7
1656603220000|2022-06-30 15:33:40|3158.4|3152.4|3156.6|3150.6|3158.4|3152.4|3156.6|3150.6|8
1656603230000|2022-06-30 15:33:50|3156.4|3150.4|3155.4|3149.4|3156.4|3150.4|3155.1|3149.1|9
1656603240000|2022-06-30 15:34:00|3155.1|3149.1|3154.9|3148.9|3155.1|3149.1|3154.9|3148.9|2
1656603250000|2022-06-30 15:34:10|3154.6|3148.6|3157.6|3151.6|3157.6|3151.6|3154.1|3148.1|11
1656603260000|2022-06-30 15:34:20|3157.9|3151.9|3158.4|3152.4|3158.6|3152.6|3157.9|3151.9|6
1656603270000|2022-06-30 15:34:30|3159.1|3153.1|3159.1|3153.1|3159.4|3153.4|3159.1|3153.1|3
1656603280000|2022-06-30 15:34:40|3158.6|3152.6|3158.1|3152.1|3158.6|3152.6|3157.9|3151.9|3
1656603290000|2022-06-30 15:34:50|3157.9|3151.9|3158.4|3152.4|3158.4|3152.4|3157.4|3151.4|9
1656603300000|2022-06-30 15:35:00|3158.1|3152.1|3158.4|3152.4|3158.4|3152.4|3158.1|3152.1|6
1656603310000|2022-06-30 15:35:10|3158.1|3152.1|3158.1|3152.1|3158.1|3152.1|3158.1|3152.1|1
1656603320000|2022-06-30 15:35:20|3157.9|3151.9|3157.6|3151.6|3157.9|3151.9|3157.6|3151.6|2
1656603330000|2022-06-30 15:35:30|3157.4|3151.4|3156.6|3150.6|3157.4|3151.4|3156.6|3150.6|4
1656603340000|2022-06-30 15:35:40|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|1
1656603360000|2022-06-30 15:36:00|3156.3|3150.3|3153.8|3147.8|3156.3|3150.3|3153.8|3147.8|6
1656603370000|2022-06-30 15:36:10|3153.9|3147.9|3155.1|3149.1|3155.1|3149.1|3153.9|3147.9|4
1656603390000|2022-06-30 15:36:30|3155.9|3149.9|3154.9|3148.9|3155.9|3149.9|3154.9|3148.9|3
1656603400000|2022-06-30 15:36:40|3154.6|3148.6|3154.1|3148.1|3154.6|3148.6|3153.9|3147.9|3
1656603410000|2022-06-30 15:36:50|3153.9|3147.9|3153.6|3147.6|3153.9|3147.9|3153.6|3147.6|2
1656603420000|2022-06-30 15:37:00|3153.9|3147.9|3154.1|3148.1|3154.4|3148.4|3153.9|3147.9|4
1656603430000|2022-06-30 15:37:10|3154.4|3148.4|3154.4|3148.4|3154.4|3148.4|3154.4|3148.4|1
1656603450000|2022-06-30 15:37:30|3154.1|3148.1|3154.1|3148.1|3154.1|3148.1|3154.1|3148.1|1
1656603460000|2022-06-30 15:37:40|3154.4|3148.4|3153.6|3147.6|3154.4|3148.4|3152.9|3146.9|5
1656603470000|2022-06-30 15:37:50|3153.9|3147.9|3154.4|3148.4|3154.6|3148.6|3153.9|3147.9|5
1656603480000|2022-06-30 15:38:00|3154.1|3148.1|3153.1|3147.1|3154.1|3148.1|3153.1|3147.1|8
1656603490000|2022-06-30 15:38:10|3152.9|3146.9|3152.6|3146.6|3152.9|3146.9|3152.6|3146.6|2
1656603500000|2022-06-30 15:38:20|3152.9|3146.9|3154.1|3148.1|3154.1|3148.1|3152.9|3146.9|6
1656603510000|2022-06-30 15:38:30|3154.4|3148.4|3154.1|3148.1|3154.4|3148.4|3154.1|3148.1|2
1656603520000|2022-06-30 15:38:40|3153.9|3147.9|3152.6|3146.6|3153.9|3147.9|3152.6|3146.6|6
1656603530000|2022-06-30 15:38:50|3152.4|3146.4|3153.9|3147.9|3154.4|3148.4|3152.4|3146.4|5
1656603540000|2022-06-30 15:39:00|3154.1|3148.1|3153.9|3147.9|3154.1|3148.1|3153.9|3147.9|2
1656603550000|2022-06-30 15:39:10|3154.1|3148.1|3153.9|3147.9|3154.1|3148.1|3153.9|3147.9|2
1656603570000|2022-06-30 15:39:30|3154.1|3148.1|3153.9|3147.9|3154.1|3148.1|3153.9|3147.9|2
1656603580000|2022-06-30 15:39:40|3153.6|3147.6|3153.6|3147.6|3153.9|3147.9|3153.6|3147.6|3
1656603590000|2022-06-30 15:39:50|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|1
1656603600000|2022-06-30 15:40:00|3154.1|3148.1|3155.6|3149.6|3155.6|3149.6|3154.1|3148.1|2
1656603620000|2022-06-30 15:40:20|3154.6|3148.6|3156.6|3150.6|3156.6|3150.6|3154.6|3148.6|4
1656603630000|2022-06-30 15:40:30|3155.6|3149.6|3155.8|3149.8|3156.5|3150.5|3155.6|3149.6|4
1656603640000|2022-06-30 15:40:40|3155.1|3149.1|3154.4|3148.4|3155.1|3149.1|3154.1|3148.1|7
1656603650000|2022-06-30 15:40:50|3153.9|3147.9|3153.6|3147.6|3153.9|3147.9|3153.6|3147.6|2
1656603660000|2022-06-30 15:41:00|3153.9|3147.9|3154.1|3148.1|3154.4|3148.4|3153.9|3147.9|7
1656603670000|2022-06-30 15:41:10|3154.4|3148.4|3154.1|3148.1|3154.4|3148.4|3154.1|3148.1|2
1656603680000|2022-06-30 15:41:20|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|1
1656603690000|2022-06-30 15:41:30|3154.1|3148.1|3154.1|3148.1|3154.1|3148.1|3154.1|3148.1|1
1656603700000|2022-06-30 15:41:40|3153.9|3147.9|3154.1|3148.1|3154.4|3148.4|3153.1|3147.1|6
1656603710000|2022-06-30 15:41:50|3153.6|3147.6|3156.1|3150.1|3156.1|3150.1|3153.6|3147.6|8
1656603720000|2022-06-30 15:42:00|3156.4|3150.4|3156.9|3150.9|3156.9|3150.9|3156.4|3150.4|2
1656603730000|2022-06-30 15:42:10|3156.6|3150.6|3155.9|3149.9|3156.6|3150.6|3155.9|3149.9|6
1656603740000|2022-06-30 15:42:20|3156.1|3150.1|3155.9|3149.9|3156.1|3150.1|3155.9|3149.9|2
1656603760000|2022-06-30 15:42:40|3155.1|3149.1|3157.1|3151.1|3157.1|3151.1|3155.1|3149.1|5
1656603770000|2022-06-30 15:42:50|3156.9|3150.9|3154.6|3148.6|3156.9|3150.9|3154.6|3148.6|5
1656603780000|2022-06-30 15:43:00|3154.4|3148.4|3154.6|3148.6|3154.6|3148.6|3154.3|3148.3|5
1656603790000|2022-06-30 15:43:10|3154.9|3148.9|3154.1|3148.1|3155.6|3149.6|3154.1|3148.1|5
1656603800000|2022-06-30 15:43:20|3153.9|3147.9|3153.4|3147.4|3153.9|3147.9|3153.4|3147.4|2
1656603810000|2022-06-30 15:43:30|3153.9|3147.9|3153.1|3147.1|3153.9|3147.9|3152.6|3146.6|5
1656603820000|2022-06-30 15:43:40|3152.6|3146.6|3152.4|3146.4|3153.4|3147.4|3152.1|3146.1|8
1656603830000|2022-06-30 15:43:50|3152.6|3146.6|3152.4|3146.4|3152.6|3146.6|3152.4|3146.4|2
1656603840000|2022-06-30 15:44:00|3151.6|3145.6|3152.1|3146.1|3152.1|3146.1|3150.6|3144.6|9
1656603860000|2022-06-30 15:44:20|3152.4|3146.4|3152.4|3146.4|3152.4|3146.4|3152.1|3146.1|3
1656603870000|2022-06-30 15:44:30|3152.9|3146.9|3152.1|3146.1|3152.9|3146.9|3152.1|3146.1|9
1656603880000|2022-06-30 15:44:40|3151.9|3145.9|3150.4|3144.4|3151.9|3145.9|3150.1|3144.1|11
1656603890000|2022-06-30 15:44:50|3150.6|3144.6|3150.9|3144.9|3151.1|3145.1|3150.6|3144.6|4
1656603900000|2022-06-30 15:45:00|3151.1|3145.1|3150.4|3144.4|3151.4|3145.4|3150.4|3144.4|3
1656603910000|2022-06-30 15:45:10|3150.1|3144.1|3149.6|3143.6|3150.1|3144.1|3149.6|3143.6|5
1656603920000|2022-06-30 15:45:20|3149.4|3143.4|3151.1|3145.1|3151.1|3145.1|3149.4|3143.4|8
1656603930000|2022-06-30 15:45:30|3150.9|3144.9|3152.1|3146.1|3152.1|3146.1|3150.6|3144.6|13
1656603940000|2022-06-30 15:45:40|3152.9|3146.9|3152.4|3146.4|3152.9|3146.9|3151.6|3145.6|7
1656603950000|2022-06-30 15:45:50|3152.1|3146.1|3152.1|3146.1|3152.4|3146.4|3152.1|3146.1|9
1656603960000|2022-06-30 15:46:00|3152.4|3146.4|3155.9|3149.9|3156.1|3150.1|3152.4|3146.4|8
1656603970000|2022-06-30 15:46:10|3155.6|3149.6|3157.1|3151.1|3157.1|3151.1|3155.1|3149.1|5
1656603980000|2022-06-30 15:46:20|3157.4|3151.4|3157.4|3151.4|3157.4|3151.4|3157.4|3151.4|1
1656603990000|2022-06-30 15:46:30|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|1
1656604000000|2022-06-30 15:46:40|3156.9|3150.9|3156.9|3150.9|3157.1|3151.1|3156.9|3150.9|3
1656604010000|2022-06-30 15:46:50|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|1
1656604030000|2022-06-30 15:47:10|3156.9|3150.9|3157.1|3151.1|3157.1|3151.1|3156.9|3150.9|2
1656604040000|2022-06-30 15:47:20|3156|3150|3156|3150|3156|3150|3156|3150|1
1656604060000|2022-06-30 15:47:40|3155.1|3149.1|3154.6|3148.6|3155.1|3149.1|3154.6|3148.6|3
1656604070000|2022-06-30 15:47:50|3154.4|3148.4|3155.1|3149.1|3155.1|3149.1|3154.4|3148.4|4
1656604090000|2022-06-30 15:48:10|3155.4|3149.4|3155.1|3149.1|3155.4|3149.4|3155.1|3149.1|2
1656604110000|2022-06-30 15:48:30|3155.6|3149.6|3155.6|3149.6|3155.6|3149.6|3155.6|3149.6|1
1656604140000|2022-06-30 15:49:00|3156.4|3150.4|3157.4|3151.4|3157.4|3151.4|3156.4|3150.4|5
1656604150000|2022-06-30 15:49:10|3157.1|3151.1|3157.4|3151.4|3157.4|3151.4|3157.1|3151.1|4
1656604170000|2022-06-30 15:49:30|3157.6|3151.6|3157.1|3151.1|3157.6|3151.6|3157.1|3151.1|4
1656604180000|2022-06-30 15:49:40|3156.9|3150.9|3156.9|3150.9|3156.9|3150.9|3156.9|3150.9|1
1656604190000|2022-06-30 15:49:50|3157.1|3151.1|3156.9|3150.9|3157.1|3151.1|3156.9|3150.9|2
1656604200000|2022-06-30 15:50:00|3156.6|3150.6|3156.9|3150.9|3156.9|3150.9|3156.6|3150.6|2
1656604210000|2022-06-30 15:50:10|3157.1|3151.1|3156.9|3150.9|3157.4|3151.4|3156.9|3150.9|4
1656604220000|2022-06-30 15:50:20|3157.1|3151.1|3156.9|3150.9|3157.1|3151.1|3156.9|3150.9|2
1656604230000|2022-06-30 15:50:30|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|1
1656604240000|2022-06-30 15:50:40|3156.6|3150.6|3156.9|3150.9|3156.9|3150.9|3156.6|3150.6|4
1656604250000|2022-06-30 15:50:50|3156.6|3150.6|3156.6|3150.6|3156.6|3150.6|3156.6|3150.6|1
1656604260000|2022-06-30 15:51:00|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|1
1656604270000|2022-06-30 15:51:10|3157.4|3151.4|3157.1|3151.1|3157.4|3151.4|3157.1|3151.1|2
1656604280000|2022-06-30 15:51:20|3157.4|3151.4|3157.4|3151.4|3157.6|3151.6|3157.4|3151.4|5
1656604290000|2022-06-30 15:51:30|3157.6|3151.6|3157.6|3151.6|3157.6|3151.6|3157.6|3151.6|1
1656604300000|2022-06-30 15:51:40|3157.4|3151.4|3157.6|3151.6|3157.6|3151.6|3157.4|3151.4|2
1656604310000|2022-06-30 15:51:50|3157.4|3151.4|3157.6|3151.6|3157.6|3151.6|3157.4|3151.4|4
1656604330000|2022-06-30 15:52:10|3157.4|3151.4|3152.5|3146.5|3159.1|3153.1|3152.5|3146.5|7
1656604340000|2022-06-30 15:52:20|3152|3146|3150.1|3144.1|3152|3146|3150|3144|6
1656604350000|2022-06-30 15:52:30|3149.4|3143.4|3150.5|3144.5|3150.5|3144.5|3149.4|3143.4|4
1656604360000|2022-06-30 15:52:40|3150.8|3144.8|3150.8|3144.8|3151.5|3145.5|3150.8|3144.8|5
1656604370000|2022-06-30 15:52:50|3151|3145|3151|3145|3151|3145|3150.8|3144.8|3
1656604380000|2022-06-30 15:53:00|3151.3|3145.3|3156.5|3150.5|3156.5|3150.5|3151.3|3145.3|6
1656604390000|2022-06-30 15:53:10|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|5
1656604400000|2022-06-30 15:53:20|3155.5|3149.5|3156.8|3150.8|3156.8|3150.8|3155.3|3149.3|6
1656604410000|2022-06-30 15:53:30|3156.5|3150.5|3158.3|3152.3|3158.3|3152.3|3156.5|3150.5|7
1656604420000|2022-06-30 15:53:40|3158.1|3152.1|3158.1|3152.1|3158.1|3152.1|3158.1|3152.1|1
1656604430000|2022-06-30 15:53:50|3158.4|3152.4|3158.6|3152.6|3158.6|3152.6|3158.4|3152.4|4
1656604440000|2022-06-30 15:54:00|3158.4|3152.4|3158.9|3152.9|3159.1|3153.1|3158.4|3152.4|8
1656604450000|2022-06-30 15:54:10|3159.1|3153.1|3158.9|3152.9|3159.1|3153.1|3158.9|3152.9|2
1656604460000|2022-06-30 15:54:20|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|1
1656604470000|2022-06-30 15:54:30|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|1
1656604480000|2022-06-30 15:54:40|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|1
1656604500000|2022-06-30 15:55:00|3158.9|3152.9|3159.6|3153.6|3159.6|3153.6|3158.9|3152.9|6
1656604510000|2022-06-30 15:55:10|3159.4|3153.4|3159.1|3153.1|3159.4|3153.4|3158.6|3152.6|4
1656604520000|2022-06-30 15:55:20|3159.4|3153.4|3159.4|3153.4|3159.4|3153.4|3159.1|3153.1|3
1656604560000|2022-06-30 15:56:00|3159.1|3153.1|3157.9|3151.9|3159.1|3153.1|3157.9|3151.9|3
1656604610000|2022-06-30 15:56:50|3157.6|3151.6|3157.9|3151.9|3157.9|3151.9|3157.6|3151.6|2
1656604620000|2022-06-30 15:57:00|3157.6|3151.6|3158.4|3152.4|3158.6|3152.6|3157.6|3151.6|5
1656604640000|2022-06-30 15:57:20|3157.1|3151.1|3156.6|3150.6|3157.1|3151.1|3156.6|3150.6|3
1656604650000|2022-06-30 15:57:30|3156.1|3150.1|3155.9|3149.9|3156.1|3150.1|3155.9|3149.9|2
1656604660000|2022-06-30 15:57:40|3155.6|3149.6|3156.1|3150.1|3156.1|3150.1|3155.6|3149.6|3
1656604670000|2022-06-30 15:57:50|3156.4|3150.4|3156.4|3150.4|3156.4|3150.4|3156.1|3150.1|3
1656604680000|2022-06-30 15:58:00|3155.4|3149.4|3154.4|3148.4|3155.4|3149.4|3154.1|3148.1|5
1656604690000|2022-06-30 15:58:10|3154.6|3148.6|3154.9|3148.9|3154.9|3148.9|3154.4|3148.4|4
1656604700000|2022-06-30 15:58:20|3153.9|3147.9|3153.6|3147.6|3153.9|3147.9|3153.4|3147.4|4
1656604720000|2022-06-30 15:58:40|3154.1|3148.1|3154.6|3148.6|3154.6|3148.6|3154.1|3148.1|2
1656604750000|2022-06-30 15:59:10|3154.9|3148.9|3156.4|3150.4|3156.9|3150.9|3154.9|3148.9|5
1656604760000|2022-06-30 15:59:20|3156.6|3150.6|3156.9|3150.9|3157.6|3151.6|3156.6|3150.6|7
1656604770000|2022-06-30 15:59:30|3157.1|3151.1|3157.6|3151.6|3157.6|3151.6|3157.1|3151.1|2
1656604780000|2022-06-30 15:59:40|3157.9|3151.9|3157.9|3151.9|3157.9|3151.9|3157.9|3151.9|1
1656604790000|2022-06-30 15:59:50|3157.4|3151.4|3157.1|3151.1|3157.4|3151.4|3157.1|3151.1|6
1656604800000|2022-06-30 16:00:00|3156.9|3150.9|3157.4|3151.4|3157.4|3151.4|3156.1|3150.1|10
1656604810000|2022-06-30 16:00:10|3157.1|3151.1|3156.6|3150.6|3157.1|3151.1|3156.6|3150.6|2
1656604830000|2022-06-30 16:00:30|3157.1|3151.1|3157.1|3151.1|3157.1|3151.1|3156.1|3150.1|9
1656604840000|2022-06-30 16:00:40|3156.9|3150.9|3157.1|3151.1|3157.1|3151.1|3156.9|3150.9|2
1656604870000|2022-06-30 16:01:10|3156.9|3150.9|3156.9|3150.9|3157.1|3151.1|3156.9|3150.9|3
1656604880000|2022-06-30 16:01:20|3156.6|3150.6|3156.1|3150.1|3156.6|3150.6|3156.1|3150.1|3
1656604890000|2022-06-30 16:01:30|3156.4|3150.4|3157.1|3151.1|3157.1|3151.1|3156.4|3150.4|6
1656604900000|2022-06-30 16:01:40|3156.9|3150.9|3157.1|3151.1|3157.1|3151.1|3156.6|3150.6|6
1656604910000|2022-06-30 16:01:50|3157.4|3151.4|3157.6|3151.6|3157.6|3151.6|3157.4|3151.4|2
1656604950000|2022-06-30 16:02:30|3157.4|3151.4|3156.9|3150.9|3157.4|3151.4|3156.9|3150.9|7
1656604960000|2022-06-30 16:02:40|3157.1|3151.1|3157.6|3151.6|3157.6|3151.6|3157.1|3151.1|3
1656605030000|2022-06-30 16:03:50|3158.1|3152.1|3157.6|3151.6|3158.1|3152.1|3157.6|3151.6|2
1656605040000|2022-06-30 16:04:00|3157.9|3151.9|3157.9|3151.9|3157.9|3151.9|3157.9|3151.9|1
1656605050000|2022-06-30 16:04:10|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|1
1656605060000|2022-06-30 16:04:20|3159.6|3153.6|3159.4|3153.4|3159.6|3153.6|3159.4|3153.4|4
1656605080000|2022-06-30 16:04:40|3159.6|3153.6|3159.6|3153.6|3159.6|3153.6|3159.6|3153.6|1
1656605090000|2022-06-30 16:04:50|3159.4|3153.4|3159.6|3153.6|3159.6|3153.6|3159.4|3153.4|2
1656605100000|2022-06-30 16:05:00|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|1
1656605110000|2022-06-30 16:05:10|3159.6|3153.6|3159.9|3153.9|3159.9|3153.9|3159.6|3153.6|2
1656605160000|2022-06-30 16:06:00|3159.6|3153.6|3159.4|3153.4|3159.6|3153.6|3159.4|3153.4|2
1656605170000|2022-06-30 16:06:10|3160.4|3154.4|3160.9|3154.9|3160.9|3154.9|3160.4|3154.4|2
1656605180000|2022-06-30 16:06:20|3161.1|3155.1|3161.1|3155.1|3161.1|3155.1|3161.1|3155.1|1
1656605230000|2022-06-30 16:07:10|3160.9|3154.9|3161.6|3155.6|3161.6|3155.6|3160.9|3154.9|2
1656605280000|2022-06-30 16:08:00|3161.4|3155.4|3160.9|3154.9|3161.4|3155.4|3160.9|3154.9|2
1656605330000|2022-06-30 16:08:50|3160.6|3154.6|3160.6|3154.6|3160.6|3154.6|3160.6|3154.6|1
1656605350000|2022-06-30 16:09:10|3159.9|3153.9|3159.6|3153.6|3159.9|3153.9|3159.6|3153.6|2
1656605360000|2022-06-30 16:09:20|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|1
1656605370000|2022-06-30 16:09:30|3160.1|3154.1|3160.1|3154.1|3160.1|3154.1|3160.1|3154.1|1
1656605380000|2022-06-30 16:09:40|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|1
1656605400000|2022-06-30 16:10:00|3160.1|3154.1|3160.4|3154.4|3160.9|3154.9|3160.1|3154.1|6
1656605440000|2022-06-30 16:10:40|3160.1|3154.1|3159.6|3153.6|3160.1|3154.1|3159.6|3153.6|3
1656605460000|2022-06-30 16:11:00|3159.4|3153.4|3158.9|3152.9|3159.4|3153.4|3158.9|3152.9|2
1656605490000|2022-06-30 16:11:30|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|1
1656605520000|2022-06-30 16:12:00|3159.1|3153.1|3160.1|3154.1|3160.1|3154.1|3159.1|3153.1|2
1656605540000|2022-06-30 16:12:20|3159.9|3153.9|3160.1|3154.1|3160.1|3154.1|3159.9|3153.9|2
1656605550000|2022-06-30 16:12:30|3160.4|3154.4|3160.9|3154.9|3160.9|3154.9|3160.4|3154.4|3
1656605560000|2022-06-30 16:12:40|3160.6|3154.6|3160.4|3154.4|3160.6|3154.6|3160.4|3154.4|2
1656605580000|2022-06-30 16:13:00|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|1
1656605630000|2022-06-30 16:13:50|3160.4|3154.4|3160.4|3154.4|3160.6|3154.6|3160.4|3154.4|3
1656605650000|2022-06-30 16:14:10|3160.6|3154.6|3160.9|3154.9|3160.9|3154.9|3160.6|3154.6|2
1656605670000|2022-06-30 16:14:30|3161.1|3155.1|3161.1|3155.1|3161.1|3155.1|3161.1|3155.1|1
1656605690000|2022-06-30 16:14:50|3161.6|3155.6|3161.4|3155.4|3161.6|3155.6|3161.4|3155.4|2
1656605710000|2022-06-30 16:15:10|3161.6|3155.6|3161.9|3155.9|3161.9|3155.9|3161.6|3155.6|2
1656605730000|2022-06-30 16:15:30|3161.6|3155.6|3161.4|3155.4|3161.6|3155.6|3160.9|3154.9|5
1656605740000|2022-06-30 16:15:40|3161.9|3155.9|3163.4|3157.4|3163.6|3157.6|3161.6|3155.6|5
1656605750000|2022-06-30 16:15:50|3163.1|3157.1|3162.1|3156.1|3163.1|3157.1|3161.9|3155.9|4
1656605760000|2022-06-30 16:16:00|3162.4|3156.4|3163.4|3157.4|3163.4|3157.4|3162.4|3156.4|5
1656605770000|2022-06-30 16:16:10|3163.6|3157.6|3164.1|3158.1|3164.4|3158.4|3163.6|3157.6|4
1656605780000|2022-06-30 16:16:20|3164.4|3158.4|3165.4|3159.4|3165.4|3159.4|3164.4|3158.4|3
1656605790000|2022-06-30 16:16:30|3165.1|3159.1|3164.6|3158.6|3165.1|3159.1|3164.6|3158.6|3
1656605800000|2022-06-30 16:16:40|3164.4|3158.4|3164.4|3158.4|3164.4|3158.4|3164.4|3158.4|1
1656605810000|2022-06-30 16:16:50|3164.1|3158.1|3163.9|3157.9|3164.1|3158.1|3163.6|3157.6|3
1656605820000|2022-06-30 16:17:00|3164.4|3158.4|3164.1|3158.1|3164.4|3158.4|3164.1|3158.1|2
1656605830000|2022-06-30 16:17:10|3164.4|3158.4|3164.9|3158.9|3164.9|3158.9|3164.4|3158.4|4
1656605840000|2022-06-30 16:17:20|3164.1|3158.1|3163.4|3157.4|3164.1|3158.1|3163.4|3157.4|4
1656605850000|2022-06-30 16:17:30|3163.6|3157.6|3163.6|3157.6|3163.9|3157.9|3163.6|3157.6|3
1656605860000|2022-06-30 16:17:40|3163.9|3157.9|3163.9|3157.9|3163.9|3157.9|3163.9|3157.9|1
1656605900000|2022-06-30 16:18:20|3163.4|3157.4|3163.9|3157.9|3163.9|3157.9|3163.4|3157.4|2
1656605960000|2022-06-30 16:19:20|3164.1|3158.1|3163.9|3157.9|3164.1|3158.1|3163.9|3157.9|2
1656605990000|2022-06-30 16:19:50|3164.1|3158.1|3164.1|3158.1|3164.1|3158.1|3164.1|3158.1|1
1656606010000|2022-06-30 16:20:10|3164.4|3158.4|3164.4|3158.4|3164.4|3158.4|3164.4|3158.4|1
1656606020000|2022-06-30 16:20:20|3165.1|3159.1|3164.9|3158.9|3165.1|3159.1|3164.9|3158.9|2
1656606040000|2022-06-30 16:20:40|3165.1|3159.1|3165.4|3159.4|3165.4|3159.4|3165.1|3159.1|2
1656606050000|2022-06-30 16:20:50|3165.9|3159.9|3165.4|3159.4|3165.9|3159.9|3165.4|3159.4|4
1656606060000|2022-06-30 16:21:00|3166.1|3160.1|3166.6|3160.6|3166.6|3160.6|3165.6|3159.6|4
1656606070000|2022-06-30 16:21:10|3165.6|3159.6|3166.4|3160.4|3166.4|3160.4|3165.6|3159.6|2
1656606080000|2022-06-30 16:21:20|3166.6|3160.6|3168.4|3162.4|3168.9|3162.9|3166.4|3160.4|8
1656606090000|2022-06-30 16:21:30|3168.9|3162.9|3170.6|3164.6|3171.1|3165.1|3168.9|3162.9|12
1656606100000|2022-06-30 16:21:40|3170.1|3164.1|3169.9|3163.9|3170.1|3164.1|3169.6|3163.6|3
1656606110000|2022-06-30 16:21:50|3170.1|3164.1|3169.6|3163.6|3170.1|3164.1|3169.6|3163.6|3
1656606120000|2022-06-30 16:22:00|3169.4|3163.4|3169.1|3163.1|3169.4|3163.4|3169.1|3163.1|2
1656606140000|2022-06-30 16:22:20|3167.9|3161.9|3166.6|3160.6|3167.9|3161.9|3166.6|3160.6|3
1656606160000|2022-06-30 16:22:40|3166.4|3160.4|3168.1|3162.1|3168.1|3162.1|3166.4|3160.4|4
1656606170000|2022-06-30 16:22:50|3167.9|3161.9|3168.1|3162.1|3168.1|3162.1|3167.9|3161.9|4
1656606190000|2022-06-30 16:23:10|3167.9|3161.9|3167.6|3161.6|3167.9|3161.9|3167.6|3161.6|2
1656606200000|2022-06-30 16:23:20|3167.9|3161.9|3166.4|3160.4|3167.9|3161.9|3166.4|3160.4|7
1656606210000|2022-06-30 16:23:30|3166.1|3160.1|3165.9|3159.9|3166.4|3160.4|3165.6|3159.6|9
1656606220000|2022-06-30 16:23:40|3166.1|3160.1|3166.6|3160.6|3166.6|3160.6|3166.1|3160.1|3
1656606230000|2022-06-30 16:23:50|3166.1|3160.1|3165.9|3159.9|3166.1|3160.1|3165.9|3159.9|2
1656606240000|2022-06-30 16:24:00|3166.1|3160.1|3166.6|3160.6|3166.6|3160.6|3166.1|3160.1|2
1656606250000|2022-06-30 16:24:10|3166.9|3160.9|3166.9|3160.9|3166.9|3160.9|3166.9|3160.9|1
1656606260000|2022-06-30 16:24:20|3167.1|3161.1|3167.9|3161.9|3167.9|3161.9|3167.1|3161.1|2
1656606270000|2022-06-30 16:24:30|3167.6|3161.6|3167.1|3161.1|3167.6|3161.6|3167.1|3161.1|3
1656606280000|2022-06-30 16:24:40|3167.6|3161.6|3167.4|3161.4|3167.6|3161.6|3167.4|3161.4|2
1656606300000|2022-06-30 16:25:00|3167.1|3161.1|3167.1|3161.1|3167.1|3161.1|3166.9|3160.9|3
1656606310000|2022-06-30 16:25:10|3166.9|3160.9|3166.9|3160.9|3166.9|3160.9|3166.9|3160.9|1
1656606320000|2022-06-30 16:25:20|3166.6|3160.6|3166.9|3160.9|3166.9|3160.9|3166.6|3160.6|2
1656606330000|2022-06-30 16:25:30|3167.1|3161.1|3168.4|3162.4|3168.6|3162.6|3167.1|3161.1|6
1656606340000|2022-06-30 16:25:40|3168.1|3162.1|3168.4|3162.4|3168.4|3162.4|3168.1|3162.1|2
1656606350000|2022-06-30 16:25:50|3168.1|3162.1|3167.4|3161.4|3168.1|3162.1|3167.1|3161.1|5
1656606360000|2022-06-30 16:26:00|3167.6|3161.6|3167.6|3161.6|3167.6|3161.6|3167.6|3161.6|1
1656606450000|2022-06-30 16:27:30|3167.9|3161.9|3167.9|3161.9|3167.9|3161.9|3167.9|3161.9|1
1656606460000|2022-06-30 16:27:40|3168.1|3162.1|3168.9|3162.9|3168.9|3162.9|3168.1|3162.1|2
1656606480000|2022-06-30 16:28:00|3169.1|3163.1|3169.1|3163.1|3169.1|3163.1|3169.1|3163.1|1
1656606530000|2022-06-30 16:28:50|3168.9|3162.9|3168.1|3162.1|3168.9|3162.9|3168.1|3162.1|2
1656606540000|2022-06-30 16:29:00|3168.4|3162.4|3169.1|3163.1|3169.1|3163.1|3168.4|3162.4|4
1656606550000|2022-06-30 16:29:10|3169.4|3163.4|3169.4|3163.4|3169.4|3163.4|3169.4|3163.4|1
1656606600000|2022-06-30 16:30:00|3169.6|3163.6|3169.6|3163.6|3169.6|3163.6|3169.6|3163.6|1
1656606610000|2022-06-30 16:30:10|3169.4|3163.4|3169.1|3163.1|3169.4|3163.4|3169.1|3163.1|2
1656606650000|2022-06-30 16:30:50|3168.9|3162.9|3168.4|3162.4|3168.9|3162.9|3168.4|3162.4|2
1656606660000|2022-06-30 16:31:00|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|1
1656606690000|2022-06-30 16:31:30|3168.4|3162.4|3168.4|3162.4|3168.4|3162.4|3168.4|3162.4|1
1656606710000|2022-06-30 16:31:50|3169.1|3163.1|3169.1|3163.1|3171.6|3165.6|3168.4|3162.4|9
1656606720000|2022-06-30 16:32:00|3168.9|3162.9|3168.4|3162.4|3168.9|3162.9|3167.6|3161.6|6
1656606730000|2022-06-30 16:32:10|3168.6|3162.6|3168.9|3162.9|3168.9|3162.9|3168.6|3162.6|2
1656606740000|2022-06-30 16:32:20|3169.1|3163.1|3168.9|3162.9|3169.1|3163.1|3168.9|3162.9|4
1656606760000|2022-06-30 16:32:40|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|1
1656606770000|2022-06-30 16:32:50|3168.4|3162.4|3168.1|3162.1|3168.4|3162.4|3168.1|3162.1|4
1656606790000|2022-06-30 16:33:10|3167.9|3161.9|3167.4|3161.4|3168.1|3162.1|3167.1|3161.1|5
1656606800000|2022-06-30 16:33:20|3167.1|3161.1|3167.4|3161.4|3167.4|3161.4|3166.9|3160.9|9
1656606810000|2022-06-30 16:33:30|3167.1|3161.1|3167.1|3161.1|3167.4|3161.4|3166.9|3160.9|9
1656606820000|2022-06-30 16:33:40|3167.4|3161.4|3167.1|3161.1|3167.4|3161.4|3166.9|3160.9|4
1656606830000|2022-06-30 16:33:50|3166.9|3160.9|3166.9|3160.9|3167.1|3161.1|3166.9|3160.9|3
1656606850000|2022-06-30 16:34:10|3167.4|3161.4|3167.6|3161.6|3168.1|3162.1|3167.4|3161.4|3
1656606860000|2022-06-30 16:34:20|3167.4|3161.4|3167.1|3161.1|3167.4|3161.4|3166.9|3160.9|7
1656606870000|2022-06-30 16:34:30|3167.4|3161.4|3167.4|3161.4|3167.4|3161.4|3167.4|3161.4|1
1656606880000|2022-06-30 16:34:40|3167.9|3161.9|3168.1|3162.1|3168.1|3162.1|3167.9|3161.9|8
1656606890000|2022-06-30 16:34:50|3167.9|3161.9|3168.1|3162.1|3168.1|3162.1|3167.9|3161.9|2
1656606900000|2022-06-30 16:35:00|3168.4|3162.4|3169.4|3163.4|3169.4|3163.4|3168.4|3162.4|5
1656606920000|2022-06-30 16:35:20|3169.1|3163.1|3168.4|3162.4|3169.1|3163.1|3168.4|3162.4|6
1656606930000|2022-06-30 16:35:30|3168.1|3162.1|3168.6|3162.6|3168.9|3162.9|3167.4|3161.4|8
1656606940000|2022-06-30 16:35:40|3168.9|3162.9|3168.6|3162.6|3169.1|3163.1|3168.6|3162.6|5
1656606960000|2022-06-30 16:36:00|3168.4|3162.4|3167.9|3161.9|3168.4|3162.4|3167.6|3161.6|4
1656606970000|2022-06-30 16:36:10|3167.6|3161.6|3167.6|3161.6|3167.9|3161.9|3167.6|3161.6|3
1656606980000|2022-06-30 16:36:20|3167.4|3161.4|3167.4|3161.4|3167.4|3161.4|3167.1|3161.1|3
1656607020000|2022-06-30 16:37:00|3167.1|3161.1|3167.4|3161.4|3167.4|3161.4|3167.1|3161.1|2
1656607030000|2022-06-30 16:37:10|3167.1|3161.1|3167.4|3161.4|3167.4|3161.4|3167.1|3161.1|2
1656607050000|2022-06-30 16:37:30|3167.1|3161.1|3167.4|3161.4|3167.4|3161.4|3167.1|3161.1|2
1656607060000|2022-06-30 16:37:40|3167.1|3161.1|3167.4|3161.4|3167.4|3161.4|3167.1|3161.1|2
1656607070000|2022-06-30 16:37:50|3167.1|3161.1|3167.1|3161.1|3167.1|3161.1|3167.1|3161.1|1
1656607080000|2022-06-30 16:38:00|3166.9|3160.9|3166.6|3160.6|3166.9|3160.9|3166.6|3160.6|2
1656607100000|2022-06-30 16:38:20|3166.4|3160.4|3164.1|3158.1|3166.4|3160.4|3164.1|3158.1|9
1656607120000|2022-06-30 16:38:40|3163.9|3157.9|3162.9|3156.9|3163.9|3157.9|3162.9|3156.9|6
1656607130000|2022-06-30 16:38:50|3162.6|3156.6|3162.6|3156.6|3163.4|3157.4|3162.6|3156.6|5
1656607140000|2022-06-30 16:39:00|3162.9|3156.9|3162.9|3156.9|3162.9|3156.9|3162.9|3156.9|1
1656607150000|2022-06-30 16:39:10|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|1
1656607170000|2022-06-30 16:39:30|3162.4|3156.4|3159.4|3153.4|3162.6|3156.6|3159.4|3153.4|4
1656607180000|2022-06-30 16:39:40|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|1
1656607200000|2022-06-30 16:40:00|3158.9|3152.9|3158.9|3152.9|3159.1|3153.1|3158.9|3152.9|3
1656607220000|2022-06-30 16:40:20|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|1
1656607330000|2022-06-30 16:42:10|3158.4|3152.4|3158.4|3152.4|3158.4|3152.4|3158.4|3152.4|1
1656607340000|2022-06-30 16:42:20|3158.1|3152.1|3158.1|3152.1|3158.1|3152.1|3158.1|3152.1|1
1656607410000|2022-06-30 16:43:30|3158.4|3152.4|3160.1|3154.1|3160.1|3154.1|3158.4|3152.4|3
1656607420000|2022-06-30 16:43:40|3159.9|3153.9|3159.6|3153.6|3159.9|3153.9|3159.6|3153.6|2
1656607430000|2022-06-30 16:43:50|3159.4|3153.4|3159.1|3153.1|3159.4|3153.4|3159.1|3153.1|2
1656607450000|2022-06-30 16:44:10|3158.9|3152.9|3158.9|3152.9|3158.9|3152.9|3158.9|3152.9|1
1656607460000|2022-06-30 16:44:20|3158.4|3152.4|3160.1|3154.1|3160.1|3154.1|3158.4|3152.4|3
1656607490000|2022-06-30 16:44:50|3159.9|3153.9|3159.6|3153.6|3159.9|3153.9|3159.4|3153.4|3
1656607500000|2022-06-30 16:45:00|3159.9|3153.9|3162.1|3156.1|3162.1|3156.1|3159.9|3153.9|6
1656607510000|2022-06-30 16:45:10|3162.6|3156.6|3162.4|3156.4|3162.6|3156.6|3162.4|3156.4|2
1656607520000|2022-06-30 16:45:20|3162.9|3156.9|3161.6|3155.6|3162.9|3156.9|3161.6|3155.6|6
1656607530000|2022-06-30 16:45:30|3161.4|3155.4|3161.1|3155.1|3161.4|3155.4|3161.1|3155.1|2
1656607540000|2022-06-30 16:45:40|3160.6|3154.6|3160.9|3154.9|3160.9|3154.9|3160.6|3154.6|2
1656607550000|2022-06-30 16:45:50|3160.6|3154.6|3160.9|3154.9|3160.9|3154.9|3160.6|3154.6|2
1656607560000|2022-06-30 16:46:00|3161.4|3155.4|3161.4|3155.4|3161.4|3155.4|3161.4|3155.4|1
1656607580000|2022-06-30 16:46:20|3161.6|3155.6|3161.9|3155.9|3161.9|3155.9|3161.6|3155.6|2
1656607590000|2022-06-30 16:46:30|3162.1|3156.1|3161.6|3155.6|3162.1|3156.1|3161.6|3155.6|2
1656607610000|2022-06-30 16:46:50|3161.9|3155.9|3162.9|3156.9|3163.6|3157.6|3161.9|3155.9|5
1656607620000|2022-06-30 16:47:00|3162.6|3156.6|3162.6|3156.6|3163.4|3157.4|3162.6|3156.6|8
1656607630000|2022-06-30 16:47:10|3162.9|3156.9|3162.6|3156.6|3162.9|3156.9|3162.6|3156.6|2
1656607640000|2022-06-30 16:47:20|3162.4|3156.4|3162.6|3156.6|3163.1|3157.1|3162.4|3156.4|4
1656607650000|2022-06-30 16:47:30|3162.9|3156.9|3162.1|3156.1|3162.9|3156.9|3162.1|3156.1|6
1656607670000|2022-06-30 16:47:50|3161.9|3155.9|3161.9|3155.9|3161.9|3155.9|3161.9|3155.9|1
1656607680000|2022-06-30 16:48:00|3162.1|3156.1|3163.4|3157.4|3163.4|3157.4|3162.1|3156.1|3
1656607690000|2022-06-30 16:48:10|3163.1|3157.1|3161.9|3155.9|3163.1|3157.1|3161.9|3155.9|5
1656607700000|2022-06-30 16:48:20|3162.6|3156.6|3162.4|3156.4|3162.6|3156.6|3162.1|3156.1|4
1656607710000|2022-06-30 16:48:30|3162.1|3156.1|3162.1|3156.1|3162.1|3156.1|3162.1|3156.1|1
1656607720000|2022-06-30 16:48:40|3161.9|3155.9|3162.1|3156.1|3162.4|3156.4|3161.9|3155.9|7
1656607730000|2022-06-30 16:48:50|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|1
1656607740000|2022-06-30 16:49:00|3162.4|3156.4|3159.9|3153.9|3162.6|3156.6|3159.9|3153.9|14
1656607750000|2022-06-30 16:49:10|3159.6|3153.6|3160.6|3154.6|3160.6|3154.6|3159.4|3153.4|8
1656607770000|2022-06-30 16:49:30|3160.4|3154.4|3160.6|3154.6|3160.9|3154.9|3160.4|3154.4|4
1656607780000|2022-06-30 16:49:40|3160.9|3154.9|3161.4|3155.4|3161.6|3155.6|3160.9|3154.9|8
1656607790000|2022-06-30 16:49:50|3160.9|3154.9|3162.1|3156.1|3162.1|3156.1|3160.6|3154.6|9
1656607800000|2022-06-30 16:50:00|3161.9|3155.9|3161.6|3155.6|3161.9|3155.9|3161.6|3155.6|2
1656607810000|2022-06-30 16:50:10|3161.9|3155.9|3161.6|3155.6|3161.9|3155.9|3161.4|3155.4|3
1656607820000|2022-06-30 16:50:20|3161.1|3155.1|3161.4|3155.4|3161.4|3155.4|3161.1|3155.1|2
1656607830000|2022-06-30 16:50:30|3161.6|3155.6|3161.6|3155.6|3161.6|3155.6|3161.6|3155.6|1
1656607840000|2022-06-30 16:50:40|3161.9|3155.9|3161.9|3155.9|3161.9|3155.9|3161.4|3155.4|4
1656607850000|2022-06-30 16:50:50|3162.1|3156.1|3161.4|3155.4|3162.1|3156.1|3161.4|3155.4|4
1656607860000|2022-06-30 16:51:00|3162.1|3156.1|3161.1|3155.1|3162.1|3156.1|3161.1|3155.1|4
1656607870000|2022-06-30 16:51:10|3161.9|3155.9|3161.9|3155.9|3161.9|3155.9|3161.9|3155.9|1
1656607880000|2022-06-30 16:51:20|3161.6|3155.6|3161.6|3155.6|3161.9|3155.9|3161.6|3155.6|5
1656607900000|2022-06-30 16:51:40|3161.9|3155.9|3162.4|3156.4|3162.4|3156.4|3161.9|3155.9|2
1656607910000|2022-06-30 16:51:50|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|1
1656607940000|2022-06-30 16:52:20|3162.9|3156.9|3162.6|3156.6|3162.9|3156.9|3162.6|3156.6|2
1656607950000|2022-06-30 16:52:30|3162.9|3156.9|3162.6|3156.6|3163.4|3157.4|3162.6|3156.6|5
1656607960000|2022-06-30 16:52:40|3163.1|3157.1|3162.6|3156.6|3163.1|3157.1|3162.6|3156.6|2
1656607980000|2022-06-30 16:53:00|3162.4|3156.4|3162.1|3156.1|3162.4|3156.4|3162.1|3156.1|2
1656607990000|2022-06-30 16:53:10|3161.9|3155.9|3161.1|3155.1|3161.9|3155.9|3161.1|3155.1|2
1656608000000|2022-06-30 16:53:20|3161.4|3155.4|3162.4|3156.4|3162.4|3156.4|3161.4|3155.4|2
1656608030000|2022-06-30 16:53:50|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|3162.6|3156.6|1
1656608060000|2022-06-30 16:54:20|3162.4|3156.4|3162.4|3156.4|3162.4|3156.4|3162.4|3156.4|1
1656608100000|2022-06-30 16:55:00|3162.6|3156.6|3162|3156|3162.6|3156.6|3162|3156|4
1656608110000|2022-06-30 16:55:10|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1656608130000|2022-06-30 16:55:30|3162.1|3156.1|3162.1|3156.1|3162.1|3156.1|3162.1|3156.1|1
1656608140000|2022-06-30 16:55:40|3162|3156|3161.9|3155.9|3162|3156|3161.9|3155.9|2
1656608150000|2022-06-30 16:55:50|3162|3156|3162|3156|3162|3156|3162|3156|1
1656608180000|2022-06-30 16:56:20|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1656608200000|2022-06-30 16:56:40|3161.9|3155.9|3161.8|3155.8|3161.9|3155.9|3161.8|3155.8|2
1656608220000|2022-06-30 16:57:00|3162|3156|3162|3156|3162|3156|3161.8|3155.8|7
1656608230000|2022-06-30 16:57:10|3161.8|3155.8|3161.8|3155.8|3162|3156|3161.8|3155.8|7
1656608240000|2022-06-30 16:57:20|3162|3156|3162|3156|3162|3156|3162|3156|1
1656608250000|2022-06-30 16:57:30|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|4
1656608260000|2022-06-30 16:57:40|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|10
1656608270000|2022-06-30 16:57:50|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|4
1656608280000|2022-06-30 16:58:00|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|10
1656608290000|2022-06-30 16:58:10|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1656608300000|2022-06-30 16:58:20|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|4
1656608310000|2022-06-30 16:58:30|3161.8|3155.8|3162.3|3156.3|3162.3|3156.3|3161.8|3155.8|7
1656608320000|2022-06-30 16:58:40|3162|3156|3161.8|3155.8|3162.1|3156.1|3161.8|3155.8|10
1656608330000|2022-06-30 16:58:50|3161.5|3155.5|3162|3156|3162|3156|3161.5|3155.5|5
1656608340000|2022-06-30 16:59:00|3161.8|3155.8|3162.5|3156.5|3162.5|3156.5|3161.8|3155.8|6
1656608350000|2022-06-30 16:59:10|3162.4|3156.4|3162.4|3156.4|3162.4|3156.4|3162.4|3156.4|1
1656608360000|2022-06-30 16:59:20|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.4|3156.4|5
1656633720000|2022-07-01 00:02:00|3158.9|3152.9|3158.8|3152.8|3158.9|3152.9|3158.8|3152.8|2
1656633750000|2022-07-01 00:02:30|3159.5|3153.5|3161.4|3155.4|3161.4|3155.4|3159.1|3153.1|7
1656633760000|2022-07-01 00:02:40|3161.5|3155.5|3152.3|3146.3|3161.5|3155.5|3152.3|3146.3|9
1656633770000|2022-07-01 00:02:50|3152|3146|3152|3146|3152.5|3146.5|3152|3146|4
1656633780000|2022-07-01 00:03:00|3151.6|3145.6|3152.4|3146.4|3152.4|3146.4|3151.6|3145.6|3
1656633790000|2022-07-01 00:03:10|3152.1|3146.1|3152.1|3146.1|3152.1|3146.1|3151.9|3145.9|3
1656633810000|2022-07-01 00:03:30|3152.4|3146.4|3152.4|3146.4|3152.4|3146.4|3152.4|3146.4|1
1656633820000|2022-07-01 00:03:40|3151.9|3145.9|3152.4|3146.4|3152.4|3146.4|3151.9|3145.9|2
1656633830000|2022-07-01 00:03:50|3152.5|3146.5|3152.5|3146.5|3152.5|3146.5|3152.5|3146.5|1
1656633840000|2022-07-01 00:04:00|3152|3146|3152|3146|3152|3146|3152|3146|1
1656633900000|2022-07-01 00:05:00|3151.9|3145.9|3152.1|3146.1|3152.1|3146.1|3151.9|3145.9|2
1656633920000|2022-07-01 00:05:20|3151.9|3145.9|3152.1|3146.1|3152.1|3146.1|3151.9|3145.9|2
1656633930000|2022-07-01 00:05:30|3151.9|3145.9|3151.9|3145.9|3152.1|3146.1|3151.9|3145.9|3
1656633980000|2022-07-01 00:06:20|3151.8|3145.8|3152.6|3146.6|3153.4|3147.4|3151.8|3145.8|6
1656633990000|2022-07-01 00:06:30|3152.5|3146.5|3152.5|3146.5|3152.5|3146.5|3152.5|3146.5|1
1656634000000|2022-07-01 00:06:40|3152.6|3146.6|3152.6|3146.6|3152.6|3146.6|3152.6|3146.6|1
1656634010000|2022-07-01 00:06:50|3153|3147|3153.3|3147.3|3153.3|3147.3|3153|3147|2
1656634030000|2022-07-01 00:07:10|3153.8|3147.8|3153.3|3147.3|3153.8|3147.8|3153|3147|3
1656634040000|2022-07-01 00:07:20|3153|3147|3153.3|3147.3|3153.3|3147.3|3153|3147|2
1656634070000|2022-07-01 00:07:50|3153|3147|3152.8|3146.8|3153|3147|3152.8|3146.8|2
1656634110000|2022-07-01 00:08:30|3153|3147|3153|3147|3153|3147|3153|3147|1
1656634120000|2022-07-01 00:08:40|3152.8|3146.8|3152.8|3146.8|3152.8|3146.8|3152.8|3146.8|1
1656634180000|2022-07-01 00:09:40|3153|3147|3153|3147|3153|3147|3153|3147|1
1656634200000|2022-07-01 00:10:00|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|1
1656634210000|2022-07-01 00:10:10|3153|3147|3153|3147|3153|3147|3152.8|3146.8|3
1656634220000|2022-07-01 00:10:20|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|1
1656634300000|2022-07-01 00:11:40|3153|3147|3152.8|3146.8|3153|3147|3152.8|3146.8|2
1656634330000|2022-07-01 00:12:10|3153|3147|3156.5|3150.5|3156.5|3150.5|3153|3147|5
1656634340000|2022-07-01 00:12:20|3156.8|3150.8|3155.5|3149.5|3156.8|3150.8|3155.5|3149.5|3
1656634350000|2022-07-01 00:12:30|3155.3|3149.3|3155.5|3149.5|3155.5|3149.5|3155.3|3149.3|2
1656634360000|2022-07-01 00:12:40|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|1
1656634370000|2022-07-01 00:12:50|3155.5|3149.5|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|4
1656634380000|2022-07-01 00:13:00|3155.5|3149.5|3155.5|3149.5|3155.5|3149.5|3155.5|3149.5|1
1656634400000|2022-07-01 00:13:20|3155.8|3149.8|3155.8|3149.8|3156|3150|3155.8|3149.8|3
1656634410000|2022-07-01 00:13:30|3156|3150|3156|3150|3156|3150|3156|3150|1
1656634430000|2022-07-01 00:13:50|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|1
1656634440000|2022-07-01 00:14:00|3156|3150|3156|3150|3156|3150|3156|3150|1
1656634450000|2022-07-01 00:14:10|3156.8|3150.8|3157|3151|3157|3151|3156.8|3150.8|2
1656634460000|2022-07-01 00:14:20|3157.3|3151.3|3156.8|3150.8|3157.3|3151.3|3156.8|3150.8|3
1656634520000|2022-07-01 00:15:20|3157|3151|3157|3151|3157|3151|3157|3151|1
1656634610000|2022-07-01 00:16:50|3157.3|3151.3|3158.8|3152.8|3159|3153|3157.3|3151.3|3
1656634620000|2022-07-01 00:17:00|3158.5|3152.5|3158.8|3152.8|3158.8|3152.8|3158.5|3152.5|2
1656634640000|2022-07-01 00:17:20|3157.8|3151.8|3159.5|3153.5|3159.5|3153.5|3157.8|3151.8|3
1656634650000|2022-07-01 00:17:30|3159.3|3153.3|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|3
1656634670000|2022-07-01 00:17:50|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.3|3154.3|3
1656634690000|2022-07-01 00:18:10|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|3158.6|3152.6|1
1656634710000|2022-07-01 00:18:30|3157|3151|3157|3151|3157|3151|3157|3151|1
1656634730000|2022-07-01 00:18:50|3156.8|3150.8|3155.1|3149.1|3156.8|3150.8|3155.1|3149.1|2
1656634740000|2022-07-01 00:19:00|3154|3148|3152.6|3146.6|3154.1|3148.1|3152.6|3146.6|3
1656634750000|2022-07-01 00:19:10|3152.4|3146.4|3152.1|3146.1|3152.4|3146.4|3152.1|3146.1|2
1656634760000|2022-07-01 00:19:20|3151.5|3145.5|3149.8|3143.8|3151.5|3145.5|3149.8|3143.8|2
1656634780000|2022-07-01 00:19:40|3149.4|3143.4|3149.4|3143.4|3149.4|3143.4|3149.4|3143.4|1
1656634790000|2022-07-01 00:19:50|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|1
1656634800000|2022-07-01 00:20:00|3149.8|3143.8|3150|3144|3150|3144|3149.5|3143.5|4
1656634810000|2022-07-01 00:20:10|3150.3|3144.3|3149.5|3143.5|3150.3|3144.3|3149.3|3143.3|6
1656634820000|2022-07-01 00:20:20|3149.8|3143.8|3149.8|3143.8|3149.8|3143.8|3149.8|3143.8|1
1656634830000|2022-07-01 00:20:30|3150|3144|3149.8|3143.8|3150|3144|3149.8|3143.8|2
1656634840000|2022-07-01 00:20:40|3149.5|3143.5|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|4
1656634870000|2022-07-01 00:21:10|3148.8|3142.8|3145.6|3139.6|3148.8|3142.8|3145.4|3139.4|3
1656634880000|2022-07-01 00:21:20|3145.4|3139.4|3144.1|3138.1|3145.4|3139.4|3144.1|3138.1|5
1656634920000|2022-07-01 00:22:00|3145|3139|3144.5|3138.5|3145.6|3139.6|3144.1|3138.1|5
1656634930000|2022-07-01 00:22:10|3144|3138|3145.8|3139.8|3145.8|3139.8|3144|3138|2
1656634940000|2022-07-01 00:22:20|3145|3139|3144.9|3138.9|3145|3139|3144.9|3138.9|2
1656634950000|2022-07-01 00:22:30|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|1
1656634960000|2022-07-01 00:22:40|3143.6|3137.6|3139.9|3133.9|3143.6|3137.6|3139.9|3133.9|6
1656634970000|2022-07-01 00:22:50|3139.6|3133.6|3138.6|3132.6|3139.6|3133.6|3138.6|3132.6|4
1656634990000|2022-07-01 00:23:10|3138.4|3132.4|3133.9|3127.9|3138.4|3132.4|3133.9|3127.9|5
1656635000000|2022-07-01 00:23:20|3133.6|3127.6|3133.4|3127.4|3133.9|3127.9|3133.4|3127.4|4
1656635010000|2022-07-01 00:23:30|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|1
1656635020000|2022-07-01 00:23:40|3133.4|3127.4|3133.6|3127.6|3133.6|3127.6|3133.4|3127.4|2
1656635030000|2022-07-01 00:23:50|3134.1|3128.1|3134.9|3128.9|3135.1|3129.1|3134.1|3128.1|3
1656635040000|2022-07-01 00:24:00|3134.6|3128.6|3135.4|3129.4|3135.4|3129.4|3134.6|3128.6|3
1656635050000|2022-07-01 00:24:10|3134.9|3128.9|3132.9|3126.9|3134.9|3128.9|3132.6|3126.6|4
1656635090000|2022-07-01 00:24:50|3132.8|3126.8|3131.3|3125.3|3132.8|3126.8|3131.3|3125.3|2
1656635110000|2022-07-01 00:25:10|3129.1|3123.1|3124.8|3115.8|3129.1|3123.1|3124.8|3115.8|2
1656635120000|2022-07-01 00:25:20|3123.3|3114.8|3123.3|3114.8|3123.3|3114.8|3123.3|3114.8|1
1656635130000|2022-07-01 00:25:30|3119|3113|3118.3|3112.3|3119|3113|3118|3112|4
1656635140000|2022-07-01 00:25:40|3118|3112|3118|3112|3118|3112|3118|3112|1
1656635180000|2022-07-01 00:26:20|3118.4|3112.4|3118.1|3112.1|3118.4|3112.4|3118.1|3112.1|2
1656635190000|2022-07-01 00:26:30|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|1
1656635230000|2022-07-01 00:27:10|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|1
1656635240000|2022-07-01 00:27:20|3119|3113|3118.8|3112.8|3119|3113|3118.8|3112.8|2
1656635280000|2022-07-01 00:28:00|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1656635290000|2022-07-01 00:28:10|3120|3114|3119.3|3113.3|3120|3114|3119|3113|3
1656635300000|2022-07-01 00:28:20|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.3|3113.3|3
1656635330000|2022-07-01 00:28:50|3119.3|3113.3|3118.3|3112.3|3119.3|3113.3|3118.3|3112.3|3
1656635350000|2022-07-01 00:29:10|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1656635360000|2022-07-01 00:29:20|3118.8|3112.8|3119.5|3113.5|3119.5|3113.5|3118.5|3112.5|6
1656635370000|2022-07-01 00:29:30|3119|3113|3114.8|3108.8|3119|3113|3114.6|3108.6|4
1656635390000|2022-07-01 00:29:50|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|1
1656635460000|2022-07-01 00:31:00|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1656635470000|2022-07-01 00:31:10|3112|3106|3112|3106|3112|3106|3112|3106|1
1656635520000|2022-07-01 00:32:00|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1656635560000|2022-07-01 00:32:40|3112.5|3106.5|3112.5|3106.5|3112.8|3106.8|3112.5|3106.5|3
1656635570000|2022-07-01 00:32:50|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1656635580000|2022-07-01 00:33:00|3113.6|3107.6|3113.8|3107.8|3113.8|3107.8|3113.6|3107.6|2
1656635590000|2022-07-01 00:33:10|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1656635600000|2022-07-01 00:33:20|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1656635610000|2022-07-01 00:33:30|3113|3107|3113|3107|3113|3107|3113|3107|1
1656635630000|2022-07-01 00:33:50|3114.3|3108.3|3112.5|3106.5|3114.3|3108.3|3112.5|3106.5|2
1656635640000|2022-07-01 00:34:00|3113.4|3107.4|3113.5|3107.5|3113.5|3107.5|3113.4|3107.4|2
1656635650000|2022-07-01 00:34:10|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1656635700000|2022-07-01 00:35:00|3113.8|3107.8|3112.8|3106.8|3113.8|3107.8|3112.8|3106.8|2
1656635720000|2022-07-01 00:35:20|3113.4|3107.4|3116.8|3110.8|3116.8|3110.8|3113.4|3107.4|8
1656635730000|2022-07-01 00:35:30|3117.3|3111.3|3117.8|3111.8|3118.8|3112.8|3117.3|3111.3|6
1656635740000|2022-07-01 00:35:40|3118|3112|3118.3|3112.3|3118.3|3112.3|3118|3112|2
1656635760000|2022-07-01 00:36:00|3118|3112|3118|3112|3118|3112|3118|3112|1
1656635780000|2022-07-01 00:36:20|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1656635790000|2022-07-01 00:36:30|3118|3112|3115.8|3109.8|3118|3112|3115.5|3109.5|4
1656635810000|2022-07-01 00:36:50|3116|3110|3116.5|3110.5|3116.5|3110.5|3116|3110|2
1656635820000|2022-07-01 00:37:00|3117.3|3111.3|3117.8|3111.8|3117.8|3111.8|3117.3|3111.3|2
1656635840000|2022-07-01 00:37:20|3118.8|3112.8|3119.5|3113.5|3119.5|3113.5|3118.8|3112.8|2
1656635870000|2022-07-01 00:37:50|3119|3113|3119.5|3113.5|3119.8|3113.8|3119|3113|3
1656635890000|2022-07-01 00:38:10|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|4
1656635900000|2022-07-01 00:38:20|3119|3113|3118|3112|3119|3113|3118|3112|2
1656635920000|2022-07-01 00:38:40|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1656635970000|2022-07-01 00:39:30|3118|3112|3117.8|3111.8|3118|3112|3117.8|3111.8|2
1656636030000|2022-07-01 00:40:30|3118|3112|3118.5|3112.5|3118.8|3112.8|3118|3112|3
1656636070000|2022-07-01 00:41:10|3118.3|3112.3|3118.5|3112.5|3119|3113|3118.3|3112.3|5
1656636080000|2022-07-01 00:41:20|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118|3112|5
1656636090000|2022-07-01 00:41:30|3118.8|3112.8|3118.8|3112.8|3119.3|3113.3|3118.8|3112.8|3
1656636100000|2022-07-01 00:41:40|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1656636110000|2022-07-01 00:41:50|3118.3|3112.3|3118|3112|3118.5|3112.5|3118|3112|8
1656636120000|2022-07-01 00:42:00|3117.8|3111.8|3118|3112|3118|3112|3117.8|3111.8|6
1656636130000|2022-07-01 00:42:10|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1656636180000|2022-07-01 00:43:00|3118|3112|3118|3112|3118|3112|3118|3112|1
1656636190000|2022-07-01 00:43:10|3119.8|3113.8|3120|3114|3120|3114|3119.8|3113.8|2
1656636230000|2022-07-01 00:43:50|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1656636240000|2022-07-01 00:44:00|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|2
1656636250000|2022-07-01 00:44:10|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1656636260000|2022-07-01 00:44:20|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1656636270000|2022-07-01 00:44:30|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1656636280000|2022-07-01 00:44:40|3119.5|3113.5|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|3
1656636290000|2022-07-01 00:44:50|3119.8|3113.8|3120|3114|3120.3|3114.3|3119.8|3113.8|3
1656636300000|2022-07-01 00:45:00|3120.3|3114.3|3123.8|3117.8|3123.8|3117.8|3120.3|3114.3|5
1656636310000|2022-07-01 00:45:10|3124|3118|3124.8|3118.8|3124.8|3118.8|3124|3118|2
1656636320000|2022-07-01 00:45:20|3124|3118|3124|3118|3124|3118|3123.8|3117.8|3
1656636330000|2022-07-01 00:45:30|3124.5|3118.5|3124.8|3118.8|3124.8|3118.8|3124.5|3118.5|2
1656636340000|2022-07-01 00:45:40|3126|3120|3128.5|3122.5|3131.5|3125.5|3126|3120|11
1656636350000|2022-07-01 00:45:50|3128.8|3122.8|3128.3|3122.3|3128.8|3122.8|3128.3|3122.3|3
1656636360000|2022-07-01 00:46:00|3128.5|3122.5|3129|3123|3129|3123|3128.5|3122.5|2
1656636370000|2022-07-01 00:46:10|3129.3|3123.3|3130.3|3124.3|3130.3|3124.3|3129.3|3123.3|3
1656636390000|2022-07-01 00:46:30|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|3130|3124|4
1656636400000|2022-07-01 00:46:40|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3130.5|3124.5|4
1656636410000|2022-07-01 00:46:50|3131|3125|3129.8|3123.8|3131|3125|3129.8|3123.8|2
1656636420000|2022-07-01 00:47:00|3128.6|3122.6|3124.4|3118.4|3128.6|3122.6|3124.4|3118.4|6
1656636440000|2022-07-01 00:47:20|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1656636450000|2022-07-01 00:47:30|3124.3|3118.3|3124.5|3118.5|3124.5|3118.5|3124.3|3118.3|8
1656636460000|2022-07-01 00:47:40|3124.3|3118.3|3124.5|3118.5|3124.5|3118.5|3124.3|3118.3|2
1656636500000|2022-07-01 00:48:20|3124.3|3118.3|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|9
1656636510000|2022-07-01 00:48:30|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1656636560000|2022-07-01 00:49:20|3124.3|3118.3|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|5
1656636570000|2022-07-01 00:49:30|3124.5|3118.5|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|6
1656636590000|2022-07-01 00:49:50|3124.5|3118.5|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|6
1656636600000|2022-07-01 00:50:00|3124|3118|3124|3118|3124|3118|3124|3118|1
1656636620000|2022-07-01 00:50:20|3124.3|3118.3|3124|3118|3124.3|3118.3|3124|3118|2
1656636650000|2022-07-01 00:50:50|3124.3|3118.3|3124|3118|3124.3|3118.3|3124|3118|2
1656636670000|2022-07-01 00:51:10|3124.8|3118.8|3125|3119|3125|3119|3124.8|3118.8|2
1656636690000|2022-07-01 00:51:30|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1656636720000|2022-07-01 00:52:00|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1656636740000|2022-07-01 00:52:20|3125.3|3119.3|3125|3119|3125.3|3119.3|3125|3119|2
1656636760000|2022-07-01 00:52:40|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1656636770000|2022-07-01 00:52:50|3125.5|3119.5|3125|3119|3125.8|3119.8|3125|3119|4
1656636780000|2022-07-01 00:53:00|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1656636800000|2022-07-01 00:53:20|3125.5|3119.5|3125.3|3119.3|3126|3120|3125.3|3119.3|4
1656636840000|2022-07-01 00:54:00|3125.5|3119.5|3126.5|3120.5|3126.5|3120.5|3125.5|3119.5|4
1656636850000|2022-07-01 00:54:10|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1656636890000|2022-07-01 00:54:50|3127|3121|3127.8|3121.8|3128.3|3122.3|3127|3121|5
1656636900000|2022-07-01 00:55:00|3127.5|3121.5|3124.5|3118.5|3127.5|3121.5|3124.5|3118.5|8
1656636910000|2022-07-01 00:55:10|3125.1|3119.1|3126.8|3120.8|3126.8|3120.8|3125.1|3119.1|5
1656636920000|2022-07-01 00:55:20|3127|3121|3127.8|3121.8|3127.8|3121.8|3127|3121|3
1656636940000|2022-07-01 00:55:40|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1656636970000|2022-07-01 00:56:10|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1656637020000|2022-07-01 00:57:00|3129.5|3123.5|3130.8|3124.8|3130.8|3124.8|3129.5|3123.5|2
1656637030000|2022-07-01 00:57:10|3129.9|3123.9|3128.8|3122.8|3129.9|3123.9|3128.8|3122.8|2
1656637040000|2022-07-01 00:57:20|3128.9|3122.9|3129|3123|3129|3123|3128.9|3122.9|2
1656637060000|2022-07-01 00:57:40|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1656637130000|2022-07-01 00:58:50|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1656637150000|2022-07-01 00:59:10|3127.8|3121.8|3127.5|3121.5|3127.8|3121.8|3127.5|3121.5|2
1656637170000|2022-07-01 00:59:30|3127.8|3121.8|3130.5|3124.5|3130.5|3124.5|3127.8|3121.8|2
1656637180000|2022-07-01 00:59:40|3130.8|3124.8|3131.8|3125.8|3131.8|3125.8|3130.8|3124.8|2
1656637200000|2022-07-01 01:00:00|3132.3|3126.3|3139.6|3133.6|3140.4|3134.4|3132.3|3126.3|24
1656637210000|2022-07-01 01:00:10|3139.4|3133.4|3133.9|3127.9|3139.4|3133.4|3133.9|3127.9|13
1656637220000|2022-07-01 01:00:20|3134.4|3128.4|3136.6|3130.6|3136.9|3130.9|3134.4|3128.4|13
1656637230000|2022-07-01 01:00:30|3136.4|3130.4|3135.1|3129.1|3136.6|3130.6|3135.1|3129.1|4
1656637240000|2022-07-01 01:00:40|3131.9|3125.9|3131.9|3125.9|3132.4|3126.4|3131.6|3125.6|9
1656637250000|2022-07-01 01:00:50|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|1
1656637260000|2022-07-01 01:01:00|3131.5|3125.5|3130.4|3124.4|3131.5|3125.5|3129|3123|9
1656637270000|2022-07-01 01:01:10|3129.9|3123.9|3131.6|3125.6|3131.8|3125.8|3129.6|3123.6|14
1656637280000|2022-07-01 01:01:20|3131.3|3125.3|3132|3126|3132|3126|3131.3|3125.3|5
1656637300000|2022-07-01 01:01:40|3131|3125|3128.6|3122.6|3131|3125|3128.6|3122.6|7
1656637310000|2022-07-01 01:01:50|3128.1|3122.1|3127.8|3121.8|3128.1|3122.1|3127.6|3121.6|3
1656637320000|2022-07-01 01:02:00|3127.5|3121.5|3126.8|3120.8|3127.8|3121.8|3126.5|3120.5|9
1656637330000|2022-07-01 01:02:10|3125.8|3119.8|3128|3122|3128|3122|3125.5|3119.5|11
1656637340000|2022-07-01 01:02:20|3127|3121|3125|3119|3127|3121|3124.6|3118.6|7
1656637350000|2022-07-01 01:02:30|3124.3|3118.3|3124.4|3118.4|3124.6|3118.6|3123.9|3117.9|8
1656637360000|2022-07-01 01:02:40|3123.9|3117.9|3123.8|3117.8|3124.3|3118.3|3123.8|3117.8|13
1656637370000|2022-07-01 01:02:50|3123.5|3117.5|3123.9|3117.9|3125|3119|3123.5|3117.5|11
1656637380000|2022-07-01 01:03:00|3124.1|3118.1|3120.6|3114.6|3124.1|3118.1|3118.9|3112.9|6
1656637390000|2022-07-01 01:03:10|3120.1|3114.1|3120.6|3114.6|3121.6|3115.6|3119.6|3113.6|16
1656637400000|2022-07-01 01:03:20|3120.4|3114.4|3120.6|3114.6|3121.6|3115.6|3119.6|3113.6|9
1656637410000|2022-07-01 01:03:30|3120.1|3114.1|3120.1|3114.1|3120.4|3114.4|3118.4|3112.4|17
1656637420000|2022-07-01 01:03:40|3120.4|3114.4|3118.9|3112.9|3122.1|3116.1|3118.1|3112.1|10
1656637430000|2022-07-01 01:03:50|3118.1|3112.1|3117.4|3111.4|3118.9|3112.9|3117.1|3111.1|15
1656637440000|2022-07-01 01:04:00|3117.6|3111.6|3117.4|3111.4|3117.9|3111.9|3117.4|3111.4|7
1656637450000|2022-07-01 01:04:10|3117.9|3111.9|3116.1|3110.1|3117.9|3111.9|3115.6|3109.6|15
1656637460000|2022-07-01 01:04:20|3116.4|3110.4|3123|3117|3123.1|3117.1|3116.4|3110.4|8
1656637470000|2022-07-01 01:04:30|3123.4|3117.4|3122.9|3116.9|3123.4|3117.4|3122.9|3116.9|5
1656637480000|2022-07-01 01:04:40|3123.1|3117.1|3123.4|3117.4|3123.4|3117.4|3122.9|3116.9|4
1656637500000|2022-07-01 01:05:00|3124.1|3118.1|3124.1|3118.1|3124.1|3118.1|3124.1|3118.1|1
1656637510000|2022-07-01 01:05:10|3125.4|3119.4|3124.1|3118.1|3125.4|3119.4|3124.1|3118.1|2
1656637540000|2022-07-01 01:05:40|3124.9|3118.9|3126.5|3120.5|3126.5|3120.5|3124.9|3118.9|4
1656637550000|2022-07-01 01:05:50|3126.8|3120.8|3128.3|3122.3|3128.3|3122.3|3126.8|3120.8|2
1656637560000|2022-07-01 01:06:00|3128.5|3122.5|3132.9|3126.9|3133.8|3126.9|3127.3|3121.3|6
1656637570000|2022-07-01 01:06:10|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|1
1656637580000|2022-07-01 01:06:20|3134.4|3128.4|3130.8|3124.8|3134.4|3128.4|3130.6|3124.6|6
1656637590000|2022-07-01 01:06:30|3130.5|3124.5|3130|3124|3130.5|3124.5|3129.3|3123.3|4
1656637600000|2022-07-01 01:06:40|3129.4|3123.4|3129.1|3123.1|3129.4|3123.4|3129.1|3123.1|2
1656637610000|2022-07-01 01:06:50|3128.9|3122.9|3128.4|3122.4|3128.9|3122.9|3128.1|3122.1|4
1656637620000|2022-07-01 01:07:00|3128.6|3122.6|3129|3123|3129|3123|3128.1|3122.1|9
1656637630000|2022-07-01 01:07:10|3129.3|3123.3|3129|3123|3129.3|3123.3|3129|3123|2
1656637640000|2022-07-01 01:07:20|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1656637650000|2022-07-01 01:07:30|3128.5|3122.5|3128.8|3122.8|3128.8|3122.8|3128.5|3122.5|2
1656637660000|2022-07-01 01:07:40|3129|3123|3129.5|3123.5|3129.5|3123.5|3129|3123|5
1656637670000|2022-07-01 01:07:50|3129.3|3123.3|3129|3123|3129.5|3123.5|3128.8|3122.8|6
1656637680000|2022-07-01 01:08:00|3129.3|3123.3|3129.3|3123.3|3130|3124|3128.8|3122.8|8
1656637690000|2022-07-01 01:08:10|3129|3123|3129|3123|3129|3123|3129|3123|1
1656637700000|2022-07-01 01:08:20|3129.8|3123.8|3131.5|3125.5|3131.5|3125.5|3129.5|3123.5|4
1656637720000|2022-07-01 01:08:40|3132|3126|3132|3126|3132|3126|3132|3126|1
1656637740000|2022-07-01 01:09:00|3133.5|3127.5|3135.9|3129.9|3136.5|3130.5|3133.5|3127.5|5
1656637750000|2022-07-01 01:09:10|3136.1|3130.1|3144.4|3138.4|3148.5|3142.1|3136.1|3130.1|15
1656637770000|2022-07-01 01:09:30|3142|3136|3144.3|3138.3|3146.8|3140.8|3142|3136|10
1656637780000|2022-07-01 01:09:40|3143.5|3137.5|3140.6|3134.6|3143.5|3137.5|3140.4|3134.4|12
1656637790000|2022-07-01 01:09:50|3140.3|3134.3|3140.6|3134.6|3140.6|3134.6|3140.3|3134.3|2
1656637800000|2022-07-01 01:10:00|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|1
1656637810000|2022-07-01 01:10:10|3140.5|3134.5|3139.9|3133.9|3140.9|3134.9|3138.4|3132.4|14
1656637820000|2022-07-01 01:10:20|3139.4|3133.4|3139.1|3133.1|3139.9|3133.9|3139.1|3133.1|7
1656637830000|2022-07-01 01:10:30|3139.4|3133.4|3138.4|3132.4|3139.6|3133.6|3138.4|3132.4|5
1656637840000|2022-07-01 01:10:40|3138.1|3132.1|3138.1|3132.1|3138.1|3132.1|3138.1|3132.1|1
1656637850000|2022-07-01 01:10:50|3138.6|3132.6|3138.1|3132.1|3138.6|3132.6|3138.1|3132.1|2
1656637870000|2022-07-01 01:11:10|3138.3|3132.3|3138|3132|3138.3|3132.3|3137.5|3131.5|5
1656637880000|2022-07-01 01:11:20|3137.8|3131.8|3136.5|3130.5|3137.8|3131.8|3136.3|3130.3|10
1656637890000|2022-07-01 01:11:30|3136.3|3130.3|3136|3130|3136.3|3130.3|3136|3130|2
1656637900000|2022-07-01 01:11:40|3135.8|3129.8|3136|3130|3136|3130|3135.8|3129.8|2
1656637920000|2022-07-01 01:12:00|3135.8|3129.8|3134.3|3128.3|3135.8|3129.8|3134.3|3128.3|6
1656637930000|2022-07-01 01:12:10|3134|3128|3134.3|3128.3|3134.3|3128.3|3134|3128|2
1656637980000|2022-07-01 01:13:00|3134|3128|3134|3128|3134|3128|3134|3128|1
1656637990000|2022-07-01 01:13:10|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|3133|3127|5
1656638000000|2022-07-01 01:13:20|3134|3128|3134.3|3128.3|3134.3|3128.3|3134|3128|2
1656638010000|2022-07-01 01:13:30|3135.5|3129.5|3136.3|3130.3|3136.3|3130.3|3135.5|3129.5|2
1656638020000|2022-07-01 01:13:40|3136.5|3130.5|3136|3130|3136.5|3130.5|3135.5|3129.5|12
1656638030000|2022-07-01 01:13:50|3136.3|3130.3|3138.3|3132.3|3138.3|3132.3|3135.5|3129.5|18
1656638040000|2022-07-01 01:14:00|3138|3132|3138|3132|3138.3|3132.3|3135.3|3129.3|14
1656638050000|2022-07-01 01:14:10|3138.8|3132.8|3141.5|3135.5|3141.5|3135.5|3138.8|3132.8|4
1656638060000|2022-07-01 01:14:20|3141.4|3135.4|3139.5|3133.5|3141.4|3135.4|3139.5|3133.5|6
1656638070000|2022-07-01 01:14:30|3139.3|3133.3|3139|3133|3140.5|3134.5|3138.8|3132.8|8
1656638080000|2022-07-01 01:14:40|3139.5|3133.5|3143|3137|3143.1|3137.1|3139.5|3133.5|14
1656638090000|2022-07-01 01:14:50|3140.8|3134.8|3140.8|3134.8|3141.8|3135.8|3140.8|3134.8|11
1656638100000|2022-07-01 01:15:00|3142|3136|3145.9|3139.9|3146|3140|3141.8|3135.8|11
1656638110000|2022-07-01 01:15:10|3146|3140|3147.5|3141.5|3147.8|3141.8|3146|3140|7
1656638120000|2022-07-01 01:15:20|3147.3|3141.3|3147.5|3141.5|3147.5|3141.5|3147.3|3141.3|2
1656638140000|2022-07-01 01:15:40|3148.8|3142.8|3149.4|3143.4|3149.5|3143.5|3148|3142|4
1656638150000|2022-07-01 01:15:50|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1656638160000|2022-07-01 01:16:00|3150|3144|3151.1|3145.1|3152.3|3145.4|3150|3144|6
1656638170000|2022-07-01 01:16:10|3151|3145|3152.5|3146.5|3152.8|3146.8|3151|3145|3
1656638200000|2022-07-01 01:16:40|3152|3146|3154.8|3148.8|3154.8|3148.8|3152|3146|5
1656638220000|2022-07-01 01:17:00|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|1
1656638230000|2022-07-01 01:17:10|3154|3148|3154|3148|3154.5|3148.5|3154|3148|5
1656638240000|2022-07-01 01:17:20|3153.5|3147.5|3153.3|3147.3|3153.8|3147.8|3153.3|3147.3|4
1656638250000|2022-07-01 01:17:30|3152.3|3146.3|3153.5|3147.5|3154.3|3148.3|3152.3|3146.3|6
1656638260000|2022-07-01 01:17:40|3153.4|3147.4|3153.3|3147.3|3153.4|3147.4|3153.3|3147.3|2
1656638270000|2022-07-01 01:17:50|3153.5|3147.5|3153.4|3147.4|3153.5|3147.5|3153.4|3147.4|2
1656638280000|2022-07-01 01:18:00|3154|3148|3154.5|3148.5|3154.5|3148.5|3154|3148|3
1656638290000|2022-07-01 01:18:10|3155.8|3149.8|3156|3150|3156.5|3150.5|3155.8|3149.8|3
1656638310000|2022-07-01 01:18:30|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|1
1656638380000|2022-07-01 01:19:40|3156|3150|3155|3149|3156|3150|3155|3149|2
1656638390000|2022-07-01 01:19:50|3154.8|3148.8|3153.8|3147.8|3154.8|3148.8|3153.8|3147.8|4
1656638400000|2022-07-01 01:20:00|3152.5|3146.5|3152.6|3146.6|3154|3148|3152.5|3146.5|5
1656638410000|2022-07-01 01:20:10|3151.9|3145.9|3148.8|3142.8|3151.9|3145.9|3148.8|3142.8|4
1656638420000|2022-07-01 01:20:20|3148.5|3142.5|3147.8|3141.8|3148.5|3142.5|3147.3|3141.3|12
1656638430000|2022-07-01 01:20:30|3148|3142|3147.3|3141.3|3148.3|3142.3|3147.3|3141.3|5
1656638440000|2022-07-01 01:20:40|3146|3140|3144.8|3138.8|3146.3|3140.3|3144.8|3138.8|3
1656638450000|2022-07-01 01:20:50|3144|3138|3145.8|3139.8|3145.8|3139.8|3144|3138|4
1656638460000|2022-07-01 01:21:00|3146|3140|3147.8|3141.8|3147.8|3141.8|3146|3140|4
1656638470000|2022-07-01 01:21:10|3147.5|3141.5|3148|3142|3148.8|3142.8|3147.3|3141.3|7
1656638480000|2022-07-01 01:21:20|3148.3|3142.3|3149.3|3143.3|3149.5|3143.5|3148.3|3142.3|3
1656638490000|2022-07-01 01:21:30|3149|3143|3148.5|3142.5|3149|3143|3148.5|3142.5|3
1656638500000|2022-07-01 01:21:40|3148.3|3142.3|3147.5|3141.5|3148.3|3142.3|3147.5|3141.5|2
1656638510000|2022-07-01 01:21:50|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|1
1656638520000|2022-07-01 01:22:00|3147|3141|3147.3|3141.3|3147.3|3141.3|3147|3141|2
1656638550000|2022-07-01 01:22:30|3147|3141|3146.5|3140.5|3147|3141|3146.5|3140.5|3
1656638560000|2022-07-01 01:22:40|3145.6|3139.6|3144.4|3138.4|3145.6|3139.6|3144.4|3138.4|4
1656638570000|2022-07-01 01:22:50|3144.5|3138.5|3145.5|3139.5|3145.8|3139.8|3143.5|3137.5|12
1656638590000|2022-07-01 01:23:10|3145.3|3139.3|3144.8|3138.8|3146|3140|3144.8|3138.8|4
1656638600000|2022-07-01 01:23:20|3144.5|3138.5|3144.5|3138.5|3144.5|3138.5|3144.5|3138.5|1
1656638610000|2022-07-01 01:23:30|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|1
1656638620000|2022-07-01 01:23:40|3143.8|3137.8|3144.5|3138.5|3144.5|3138.5|3143.4|3137.4|4
1656638700000|2022-07-01 01:25:00|3145|3139|3145.8|3139.8|3147.8|3141.8|3145|3139|12
1656638710000|2022-07-01 01:25:10|3146.8|3140.8|3150|3144|3150|3144|3146.3|3140.3|9
1656638720000|2022-07-01 01:25:20|3149|3143|3149|3143|3149|3143|3148.8|3142.8|3
1656638730000|2022-07-01 01:25:30|3149.3|3143.3|3149.8|3143.8|3150|3144|3149|3143|6
1656638740000|2022-07-01 01:25:40|3151|3145|3149.8|3143.8|3151|3145|3149.5|3143.5|3
1656638750000|2022-07-01 01:25:50|3149.5|3143.5|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|4
1656638760000|2022-07-01 01:26:00|3149.8|3143.8|3148.8|3142.8|3149.8|3143.8|3148.8|3142.8|3
1656638770000|2022-07-01 01:26:10|3148.5|3142.5|3148.5|3142.5|3148.5|3142.5|3148.5|3142.5|1
1656638780000|2022-07-01 01:26:20|3148.8|3142.8|3148.5|3142.5|3148.8|3142.8|3148.5|3142.5|2
1656638800000|2022-07-01 01:26:40|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1656638830000|2022-07-01 01:27:10|3148.5|3142.5|3148.5|3142.5|3148.5|3142.5|3148.5|3142.5|1
1656638840000|2022-07-01 01:27:20|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1656638860000|2022-07-01 01:27:40|3149.3|3143.3|3148.5|3142.5|3149.3|3143.3|3148.5|3142.5|2
1656638870000|2022-07-01 01:27:50|3148.3|3142.3|3148.3|3142.3|3148.3|3142.3|3148.3|3142.3|1
1656638890000|2022-07-01 01:28:10|3149|3143|3149.8|3143.8|3149.8|3143.8|3149|3143|2
1656638900000|2022-07-01 01:28:20|3149.6|3143.6|3149.9|3143.9|3149.9|3143.9|3149.6|3143.6|2
1656638910000|2022-07-01 01:28:30|3149.8|3143.8|3150.3|3144.3|3150.3|3144.3|3149.8|3143.8|3
1656638920000|2022-07-01 01:28:40|3150|3144|3150|3144|3150|3144|3150|3144|1
1656638950000|2022-07-01 01:29:10|3149.8|3143.8|3149.8|3143.8|3150|3144|3149.8|3143.8|3
1656638970000|2022-07-01 01:29:30|3149.5|3143.5|3146.8|3140.8|3149.5|3143.5|3146.3|3140.3|6
1656638990000|2022-07-01 01:29:50|3148|3142|3148|3142|3148.3|3142.3|3148|3142|3
1656639000000|2022-07-01 01:30:00|3146.9|3140.9|3145.3|3139.3|3147|3141|3145|3139|13
1656639010000|2022-07-01 01:30:10|3145|3139|3145|3139|3145.5|3139.5|3144.5|3138.5|6
1656639020000|2022-07-01 01:30:20|3144.8|3138.8|3144.5|3138.5|3145.8|3139.8|3144.5|3138.5|3
1656639030000|2022-07-01 01:30:30|3145.3|3139.3|3145|3139|3145.8|3139.8|3144.8|3138.8|6
1656639040000|2022-07-01 01:30:40|3145.3|3139.3|3145.5|3139.5|3145.5|3139.5|3145.3|3139.3|4
1656639050000|2022-07-01 01:30:50|3145.8|3139.8|3147|3141|3147|3141|3145.8|3139.8|2
1656639070000|2022-07-01 01:31:10|3146.8|3140.8|3146.5|3140.5|3146.8|3140.8|3144.8|3138.8|10
1656639080000|2022-07-01 01:31:20|3146.3|3140.3|3146.5|3140.5|3146.5|3140.5|3145.3|3139.3|8
1656639090000|2022-07-01 01:31:30|3146|3140|3146|3140|3146.3|3140.3|3146|3140|3
1656639100000|2022-07-01 01:31:40|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|1
1656639110000|2022-07-01 01:31:50|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|1
1656639120000|2022-07-01 01:32:00|3146.6|3140.6|3145.3|3139.3|3146.6|3140.6|3145|3139|11
1656639130000|2022-07-01 01:32:10|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3146.8|3140.8|3
1656639150000|2022-07-01 01:32:30|3148|3142|3147.1|3141.1|3148.8|3142.8|3147.1|3141.1|4
1656639160000|2022-07-01 01:32:40|3146.9|3140.9|3147.5|3141.5|3147.5|3141.5|3146.3|3140.3|11
1656639170000|2022-07-01 01:32:50|3147.3|3141.3|3145.3|3139.3|3147.8|3141.8|3145|3139|7
1656639180000|2022-07-01 01:33:00|3145.5|3139.5|3146.8|3140.8|3146.8|3140.8|3145.5|3139.5|5
1656639190000|2022-07-01 01:33:10|3146.5|3140.5|3147.8|3141.8|3147.8|3141.8|3146.3|3140.3|5
1656639200000|2022-07-01 01:33:20|3148|3142|3149|3143|3149.3|3143.3|3148|3142|12
1656639210000|2022-07-01 01:33:30|3148.8|3142.8|3149|3143|3149|3143|3148.5|3142.5|4
1656639220000|2022-07-01 01:33:40|3148|3142|3147.8|3141.8|3148|3142|3147.8|3141.8|2
1656639250000|2022-07-01 01:34:10|3148|3142|3148.5|3142.5|3148.5|3142.5|3148|3142|2
1656639260000|2022-07-01 01:34:20|3149.5|3143.5|3151.3|3145.3|3151.3|3145.3|3149.5|3143.5|11
1656639270000|2022-07-01 01:34:30|3151|3145|3151.3|3145.3|3151.3|3145.3|3151|3145|2
1656639280000|2022-07-01 01:34:40|3151.5|3145.5|3151|3145|3151.5|3145.5|3151|3145|3
1656639290000|2022-07-01 01:34:50|3150.8|3144.8|3150.5|3144.5|3150.8|3144.8|3150|3144|4
1656639300000|2022-07-01 01:35:00|3150.8|3144.8|3150.5|3144.5|3150.8|3144.8|3149.8|3143.8|5
1656639310000|2022-07-01 01:35:10|3150.8|3144.8|3149.8|3143.8|3151|3145|3149.8|3143.8|6
1656639320000|2022-07-01 01:35:20|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|1
1656639330000|2022-07-01 01:35:30|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1656639340000|2022-07-01 01:35:40|3149.5|3143.5|3149.8|3143.8|3150.3|3144.3|3149.5|3143.5|6
1656639350000|2022-07-01 01:35:50|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149.5|3143.5|2
1656639360000|2022-07-01 01:36:00|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149.3|3143.3|6
1656639370000|2022-07-01 01:36:10|3150|3144|3149.8|3143.8|3150|3144|3149.8|3143.8|2
1656639380000|2022-07-01 01:36:20|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149.5|3143.5|4
1656639390000|2022-07-01 01:36:30|3149.5|3143.5|3150|3144|3150.5|3144.5|3149.5|3143.5|9
1656639400000|2022-07-01 01:36:40|3149.8|3143.8|3150.5|3144.5|3150.5|3144.5|3149.5|3143.5|9
1656639410000|2022-07-01 01:36:50|3150.3|3144.3|3150|3144|3150.3|3144.3|3149.8|3143.8|3
1656639420000|2022-07-01 01:37:00|3149.8|3143.8|3150.5|3144.5|3150.5|3144.5|3149.8|3143.8|8
1656639430000|2022-07-01 01:37:10|3150.3|3144.3|3150.5|3144.5|3151.3|3145.3|3150.3|3144.3|9
1656639440000|2022-07-01 01:37:20|3150.3|3144.3|3150|3144|3150.5|3144.5|3150|3144|6
1656639450000|2022-07-01 01:37:30|3149.8|3143.8|3150.5|3144.5|3150.5|3144.5|3149.8|3143.8|7
1656639460000|2022-07-01 01:37:40|3150.8|3144.8|3150.5|3144.5|3150.8|3144.8|3150.3|3144.3|4
1656639470000|2022-07-01 01:37:50|3149.8|3143.8|3149.8|3143.8|3150|3144|3149.5|3143.5|9
1656639480000|2022-07-01 01:38:00|3150|3144|3150.5|3144.5|3150.5|3144.5|3150|3144|2
1656639490000|2022-07-01 01:38:10|3151|3145|3151|3145|3151|3145|3150.3|3144.3|5
1656639500000|2022-07-01 01:38:20|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|6
1656639510000|2022-07-01 01:38:30|3151.3|3145.3|3150.8|3144.8|3151.3|3145.3|3150.5|3144.5|9
1656639520000|2022-07-01 01:38:40|3150.5|3144.5|3151|3145|3151|3145|3150.5|3144.5|3
1656639530000|2022-07-01 01:38:50|3151.3|3145.3|3151.8|3145.8|3151.8|3145.8|3151.3|3145.3|3
1656639540000|2022-07-01 01:39:00|3151.5|3145.5|3151|3145|3151.5|3145.5|3150.5|3144.5|6
1656639550000|2022-07-01 01:39:10|3150.8|3144.8|3151.3|3145.3|3151.5|3145.5|3150|3144|8
1656639560000|2022-07-01 01:39:20|3151.5|3145.5|3151.5|3145.5|3152|3146|3151.5|3145.5|5
1656639570000|2022-07-01 01:39:30|3151.8|3145.8|3151.5|3145.5|3151.8|3145.8|3151.5|3145.5|4
1656639580000|2022-07-01 01:39:40|3151.8|3145.8|3151.8|3145.8|3152|3146|3151.8|3145.8|5
1656639590000|2022-07-01 01:39:50|3151.5|3145.5|3151.5|3145.5|3152|3146|3151.5|3145.5|5
1656639600000|2022-07-01 01:40:00|3151.8|3145.8|3151|3145|3151.8|3145.8|3150.5|3144.5|4
1656639610000|2022-07-01 01:40:10|3151.3|3145.3|3150.8|3144.8|3151.3|3145.3|3150.5|3144.5|5
1656639620000|2022-07-01 01:40:20|3150.5|3144.5|3151.5|3145.5|3151.5|3145.5|3150.5|3144.5|9
1656639630000|2022-07-01 01:40:30|3151.3|3145.3|3151.5|3145.5|3151.8|3145.8|3150.5|3144.5|11
1656639640000|2022-07-01 01:40:40|3151.8|3145.8|3151.3|3145.3|3151.8|3145.8|3150.8|3144.8|6
1656639650000|2022-07-01 01:40:50|3151|3145|3151.5|3145.5|3151.8|3145.8|3151|3145|5
1656639660000|2022-07-01 01:41:00|3151.3|3145.3|3151.3|3145.3|3151.5|3145.5|3151|3145|7
1656639670000|2022-07-01 01:41:10|3151.5|3145.5|3152|3146|3152|3146|3151.3|3145.3|3
1656639710000|2022-07-01 01:41:50|3153|3147|3153.5|3147.5|3154.5|3148.5|3153|3147|6
1656639720000|2022-07-01 01:42:00|3152.8|3146.8|3155.3|3149.3|3155.3|3149.3|3152.8|3146.8|7
1656639730000|2022-07-01 01:42:10|3156.3|3150.3|3154.8|3148.8|3156.3|3150.3|3154.8|3148.8|4
1656639740000|2022-07-01 01:42:20|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|1
1656639750000|2022-07-01 01:42:30|3154.3|3148.3|3154.3|3148.3|3154.3|3148.3|3154.3|3148.3|1
1656639760000|2022-07-01 01:42:40|3153.3|3147.3|3152|3146|3153.3|3147.3|3152|3146|2
1656639770000|2022-07-01 01:42:50|3152.3|3146.3|3152.8|3146.8|3153.5|3147.5|3152.3|3146.3|7
1656639780000|2022-07-01 01:43:00|3153.8|3147.8|3152.3|3146.3|3153.8|3147.8|3152.3|3146.3|6
1656639790000|2022-07-01 01:43:10|3151.8|3145.8|3151.6|3145.6|3152|3146|3150.5|3144.5|6
1656639800000|2022-07-01 01:43:20|3151.5|3145.5|3152.3|3146.3|3152.5|3146.5|3151.5|3145.5|3
1656639810000|2022-07-01 01:43:30|3152.5|3146.5|3152.8|3146.8|3152.8|3146.8|3152.5|3146.5|2
1656639840000|2022-07-01 01:44:00|3152|3146|3152|3146|3152|3146|3152|3146|1
1656639870000|2022-07-01 01:44:30|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|1
1656639880000|2022-07-01 01:44:40|3153.3|3147.3|3152.9|3146.9|3153.3|3147.3|3152.9|3146.9|2
1656639890000|2022-07-01 01:44:50|3152.8|3146.8|3152.8|3146.8|3152.8|3146.8|3152.8|3146.8|1
1656639900000|2022-07-01 01:45:00|3153.3|3147.3|3152|3146|3153.8|3147.8|3152|3146|3
1656639930000|2022-07-01 01:45:30|3151.8|3145.8|3151.8|3145.8|3151.8|3145.8|3151.8|3145.8|1
1656639960000|2022-07-01 01:46:00|3152|3146|3152.3|3146.3|3152.3|3146.3|3152|3146|2
1656639980000|2022-07-01 01:46:20|3153.5|3147.5|3155.3|3149.3|3155.3|3149.3|3153.5|3147.5|6
1656639990000|2022-07-01 01:46:30|3156.3|3150.3|3155.5|3149.5|3156.3|3150.3|3155.5|3149.5|5
1656640000000|2022-07-01 01:46:40|3156.5|3150.5|3154|3148|3156.5|3150.5|3154|3148|9
1656640010000|2022-07-01 01:46:50|3153.8|3147.8|3153.5|3147.5|3153.8|3147.8|3153.5|3147.5|2
1656640020000|2022-07-01 01:47:00|3153.3|3147.3|3153|3147|3153.3|3147.3|3153|3147|2
1656640040000|2022-07-01 01:47:20|3153.3|3147.3|3153|3147|3153.3|3147.3|3153|3147|2
1656640050000|2022-07-01 01:47:30|3153.3|3147.3|3153.5|3147.5|3153.5|3147.5|3153.3|3147.3|2
1656640060000|2022-07-01 01:47:40|3153.3|3147.3|3153.5|3147.5|3153.5|3147.5|3153.3|3147.3|2
1656640070000|2022-07-01 01:47:50|3153.8|3147.8|3154|3148|3154|3148|3153.8|3147.8|2
1656640080000|2022-07-01 01:48:00|3153.8|3147.8|3153.5|3147.5|3153.8|3147.8|3153.5|3147.5|2
1656640090000|2022-07-01 01:48:10|3154.8|3148.8|3156.3|3150.3|3156.3|3150.3|3154.8|3148.8|7
1656640100000|2022-07-01 01:48:20|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|1
1656640110000|2022-07-01 01:48:30|3156.8|3150.8|3157|3151|3157|3151|3156.5|3150.5|4
1656640130000|2022-07-01 01:48:50|3156.8|3150.8|3158|3152|3158|3152|3156.8|3150.8|4
1656640140000|2022-07-01 01:49:00|3157.8|3151.8|3156.5|3150.5|3157.8|3151.8|3156.3|3150.3|5
1656640160000|2022-07-01 01:49:20|3156.8|3150.8|3157|3151|3157|3151|3156.8|3150.8|2
1656640170000|2022-07-01 01:49:30|3157.3|3151.3|3158.5|3152.5|3158.5|3152.5|3157.3|3151.3|4
1656640190000|2022-07-01 01:49:50|3158.8|3152.8|3158.5|3152.5|3159|3153|3158.5|3152.5|4
1656640200000|2022-07-01 01:50:00|3158.3|3152.3|3158.3|3152.3|3158.5|3152.5|3158.3|3152.3|3
1656640210000|2022-07-01 01:50:10|3158.5|3152.5|3158|3152|3158.5|3152.5|3158|3152|3
1656640220000|2022-07-01 01:50:20|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|1
1656640240000|2022-07-01 01:50:40|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1656640250000|2022-07-01 01:50:50|3158|3152|3158|3152|3158|3152|3158|3152|1
1656640260000|2022-07-01 01:51:00|3158.3|3152.3|3160.5|3154.5|3160.5|3154.5|3158.3|3152.3|4
1656640290000|2022-07-01 01:51:30|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|1
1656640320000|2022-07-01 01:52:00|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1656640330000|2022-07-01 01:52:10|3160.3|3154.3|3158.3|3152.3|3160.3|3154.3|3158.3|3152.3|3
1656640340000|2022-07-01 01:52:20|3158.5|3152.5|3158.5|3152.5|3158.8|3152.8|3158.5|3152.5|3
1656640350000|2022-07-01 01:52:30|3158.8|3152.8|3159|3153|3159|3153|3158.8|3152.8|4
1656640360000|2022-07-01 01:52:40|3159.3|3153.3|3160.5|3154.5|3160.5|3154.5|3159.3|3153.3|5
1656640370000|2022-07-01 01:52:50|3160.3|3154.3|3159.8|3153.8|3160.3|3154.3|3159.8|3153.8|2
1656640380000|2022-07-01 01:53:00|3159.3|3153.3|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|3
1656640390000|2022-07-01 01:53:10|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1656640400000|2022-07-01 01:53:20|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1656640410000|2022-07-01 01:53:30|3162|3156|3162|3156|3162|3156|3162|3156|1
1656640420000|2022-07-01 01:53:40|3163|3157|3164|3158|3164|3158|3163|3157|2
1656640450000|2022-07-01 01:54:10|3163.8|3157.8|3162.5|3156.5|3163.8|3157.8|3162.5|3156.5|2
1656640470000|2022-07-01 01:54:30|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1656640480000|2022-07-01 01:54:40|3162|3156|3162|3156|3162|3156|3162|3156|1
1656640560000|2022-07-01 01:56:00|3161.8|3155.8|3158.8|3152.8|3161.8|3155.8|3158.5|3152.5|3
1656640570000|2022-07-01 01:56:10|3158.5|3152.5|3159.3|3153.3|3159.5|3153.5|3158.5|3152.5|4
1656640580000|2022-07-01 01:56:20|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1656640590000|2022-07-01 01:56:30|3158.5|3152.5|3158.5|3152.5|3158.8|3152.8|3158.5|3152.5|3
1656640610000|2022-07-01 01:56:50|3159.5|3153.5|3158.8|3152.8|3159.5|3153.5|3158.8|3152.8|3
1656640620000|2022-07-01 01:57:00|3159.8|3153.8|3160.8|3154.8|3160.8|3154.8|3159.8|3153.8|3
1656640640000|2022-07-01 01:57:20|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1656640650000|2022-07-01 01:57:30|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1656640660000|2022-07-01 01:57:40|3160|3154|3160|3154|3160|3154|3160|3154|1
1656640670000|2022-07-01 01:57:50|3159.8|3153.8|3158.5|3152.5|3159.8|3153.8|3158|3152|6
1656640680000|2022-07-01 01:58:00|3158|3152|3158|3152|3158|3152|3158|3152|1
1656640690000|2022-07-01 01:58:10|3157.8|3151.8|3158.5|3152.5|3158.8|3152.8|3157.8|3151.8|4
1656640700000|2022-07-01 01:58:20|3158.3|3152.3|3158.8|3152.8|3158.8|3152.8|3158|3152|3
1656640740000|2022-07-01 01:59:00|3158|3152|3156|3150|3158|3152|3156|3150|3
1656640770000|2022-07-01 01:59:30|3156.3|3150.3|3156|3150|3156.3|3150.3|3156|3150|2
1656640780000|2022-07-01 01:59:40|3155.8|3149.8|3154.8|3148.8|3155.8|3149.8|3154.8|3148.8|3
1656640800000|2022-07-01 02:00:00|3154.5|3148.5|3155.3|3149.3|3155.3|3149.3|3153.3|3147.3|8
1656640810000|2022-07-01 02:00:10|3155|3149|3154|3148|3155|3149|3154|3148|4
1656640830000|2022-07-01 02:00:30|3153.8|3147.8|3154.3|3148.3|3154.5|3148.5|3153.8|3147.8|3
1656640840000|2022-07-01 02:00:40|3154|3148|3154.8|3148.8|3155|3149|3154|3148|5
1656640860000|2022-07-01 02:01:00|3155|3149|3155.3|3149.3|3155.3|3149.3|3155|3149|2
1656640870000|2022-07-01 02:01:10|3155.5|3149.5|3156.3|3150.3|3156.5|3150.5|3155.5|3149.5|3
1656640880000|2022-07-01 02:01:20|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|1
1656640890000|2022-07-01 02:01:30|3156.8|3150.8|3157.3|3151.3|3157.3|3151.3|3156.8|3150.8|3
1656640920000|2022-07-01 02:02:00|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|1
1656640930000|2022-07-01 02:02:10|3157.8|3151.8|3159.8|3153.8|3160.6|3154.6|3157.8|3151.8|6
1656640940000|2022-07-01 02:02:20|3160|3154|3160|3154|3160|3154|3160|3154|1
1656640950000|2022-07-01 02:02:30|3159.8|3153.8|3160|3154|3160|3154|3159.8|3153.8|2
1656640960000|2022-07-01 02:02:40|3160.3|3154.3|3161.3|3155.3|3161.3|3155.3|3160.3|3154.3|2
1656640980000|2022-07-01 02:03:00|3160.8|3154.8|3159|3153|3160.8|3154.8|3158.9|3152.9|5
1656640990000|2022-07-01 02:03:10|3158.8|3152.8|3158.9|3152.9|3158.9|3152.9|3158.8|3152.8|2
1656641000000|2022-07-01 02:03:20|3158.8|3152.8|3159.5|3153.5|3159.5|3153.5|3158.8|3152.8|4
1656641010000|2022-07-01 02:03:30|3159|3153|3161.3|3155.3|3161.3|3155.3|3159|3153|4
1656641020000|2022-07-01 02:03:40|3161.4|3155.4|3161.4|3155.4|3161.4|3155.4|3161.4|3155.4|1
1656641030000|2022-07-01 02:03:50|3162|3156|3160.8|3154.8|3162|3156|3160.5|3154.5|3
1656641040000|2022-07-01 02:04:00|3160.5|3154.5|3160.8|3154.8|3161|3155|3160.3|3154.3|4
1656641050000|2022-07-01 02:04:10|3160.9|3154.9|3161|3155|3161|3155|3160.9|3154.9|2
1656641060000|2022-07-01 02:04:20|3160.8|3154.8|3160.3|3154.3|3160.8|3154.8|3160.3|3154.3|2
1656641070000|2022-07-01 02:04:30|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1656641080000|2022-07-01 02:04:40|3160.8|3154.8|3161|3155|3161|3155|3160.8|3154.8|2
1656641090000|2022-07-01 02:04:50|3161.3|3155.3|3160.8|3154.8|3161.3|3155.3|3160.8|3154.8|3
1656641100000|2022-07-01 02:05:00|3161|3155|3161.3|3155.3|3161.3|3155.3|3161|3155|2
1656641110000|2022-07-01 02:05:10|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1656641140000|2022-07-01 02:05:40|3162.8|3156.8|3162.3|3156.3|3163.3|3157.3|3162.3|3156.3|7
1656641150000|2022-07-01 02:05:50|3162.5|3156.5|3163|3157|3163|3157|3162.5|3156.5|5
1656641160000|2022-07-01 02:06:00|3163.3|3157.3|3162.3|3156.3|3163.5|3157.5|3162.3|3156.3|7
1656641170000|2022-07-01 02:06:10|3162.5|3156.5|3162.3|3156.3|3163|3157|3162.3|3156.3|10
1656641180000|2022-07-01 02:06:20|3162.5|3156.5|3162.3|3156.3|3162.8|3156.8|3162.3|3156.3|4
1656641210000|2022-07-01 02:06:50|3161.5|3155.5|3162|3156|3162|3156|3161.5|3155.5|2
1656641220000|2022-07-01 02:07:00|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3161.5|3155.5|2
1656641250000|2022-07-01 02:07:30|3161.8|3155.8|3161.3|3155.3|3161.8|3155.8|3161.3|3155.3|3
1656641270000|2022-07-01 02:07:50|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3161.3|3155.3|2
1656641280000|2022-07-01 02:08:00|3161|3155|3160.5|3154.5|3161|3155|3160.5|3154.5|3
1656641290000|2022-07-01 02:08:10|3160.3|3154.3|3160|3154|3160.3|3154.3|3160|3154|4
1656641310000|2022-07-01 02:08:30|3160.3|3154.3|3160|3154|3160.3|3154.3|3160|3154|2
1656641320000|2022-07-01 02:08:40|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1656641330000|2022-07-01 02:08:50|3160|3154|3160|3154|3160|3154|3160|3154|1
1656641350000|2022-07-01 02:09:10|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|2
1656641370000|2022-07-01 02:09:30|3158.5|3152.5|3159.5|3153.5|3159.5|3153.5|3158.5|3152.5|5
1656641400000|2022-07-01 02:10:00|3159.8|3153.8|3160.5|3154.5|3160.5|3154.5|3159.8|3153.8|4
1656641410000|2022-07-01 02:10:10|3160.3|3154.3|3160.3|3154.3|3160.5|3154.5|3160.3|3154.3|3
1656641420000|2022-07-01 02:10:20|3160.5|3154.5|3160.3|3154.3|3160.5|3154.5|3160.3|3154.3|2
1656641430000|2022-07-01 02:10:30|3160.5|3154.5|3160|3154|3160.5|3154.5|3159.4|3153.4|7
1656641440000|2022-07-01 02:10:40|3159.8|3153.8|3159.3|3153.3|3160|3154|3159.3|3153.3|5
1656641450000|2022-07-01 02:10:50|3159.5|3153.5|3160|3154|3160.3|3154.3|3159.5|3153.5|5
1656641460000|2022-07-01 02:11:00|3160.3|3154.3|3160|3154|3160.3|3154.3|3160|3154|8
1656641470000|2022-07-01 02:11:10|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|2
1656641480000|2022-07-01 02:11:20|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1656641490000|2022-07-01 02:11:30|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.3|3153.3|5
1656641510000|2022-07-01 02:11:50|3159.3|3153.3|3159.5|3153.5|3159.5|3153.5|3159.3|3153.3|2
1656641520000|2022-07-01 02:12:00|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3159.3|3153.3|3
1656641550000|2022-07-01 02:12:30|3159.5|3153.5|3159.8|3153.8|3159.8|3153.8|3159.3|3153.3|4
1656641560000|2022-07-01 02:12:40|3160|3154|3160|3154|3160|3154|3160|3154|1
1656641570000|2022-07-01 02:12:50|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1656641580000|2022-07-01 02:13:00|3160|3154|3160.3|3154.3|3160.3|3154.3|3160|3154|4
1656641590000|2022-07-01 02:13:10|3160|3154|3159.5|3153.5|3160.3|3154.3|3159|3153|6
1656641600000|2022-07-01 02:13:20|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|2
1656641650000|2022-07-01 02:14:10|3159.3|3153.3|3158.8|3152.8|3159.3|3153.3|3158.8|3152.8|2
1656641660000|2022-07-01 02:14:20|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|1
1656641670000|2022-07-01 02:14:30|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1656641700000|2022-07-01 02:15:00|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|1
1656641720000|2022-07-01 02:15:20|3158|3152|3158.5|3152.5|3158.5|3152.5|3158|3152|2
1656641760000|2022-07-01 02:16:00|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1656641810000|2022-07-01 02:16:50|3158|3152|3158|3152|3158|3152|3158|3152|1
1656641830000|2022-07-01 02:17:10|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|1
1656641850000|2022-07-01 02:17:30|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|1
1656641880000|2022-07-01 02:18:00|3157.5|3151.5|3157.8|3151.8|3157.8|3151.8|3157.5|3151.5|2
1656641900000|2022-07-01 02:18:20|3157.5|3151.5|3157.8|3151.8|3157.8|3151.8|3157.5|3151.5|2
1656641910000|2022-07-01 02:18:30|3158|3152|3157.8|3151.8|3158|3152|3157.8|3151.8|2
1656641920000|2022-07-01 02:18:40|3158|3152|3157.8|3151.8|3158|3152|3157.8|3151.8|2
1656641940000|2022-07-01 02:19:00|3158|3152|3158|3152|3158.3|3152.3|3158|3152|3
1656641960000|2022-07-01 02:19:20|3159.3|3153.3|3160.1|3154.1|3160.1|3154.1|3159.3|3153.3|2
1656641970000|2022-07-01 02:19:30|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1656642030000|2022-07-01 02:20:30|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1656642040000|2022-07-01 02:20:40|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1656642050000|2022-07-01 02:20:50|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1656642060000|2022-07-01 02:21:00|3162.3|3156.3|3162.3|3156.3|3163|3157|3162.3|3156.3|4
1656642080000|2022-07-01 02:21:20|3163|3157|3163|3157|3163|3157|3163|3157|1
1656642180000|2022-07-01 02:23:00|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1656642210000|2022-07-01 02:23:30|3161.8|3155.8|3161.8|3155.8|3162|3156|3161.8|3155.8|7
1656642220000|2022-07-01 02:23:40|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1656642230000|2022-07-01 02:23:50|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1656642240000|2022-07-01 02:24:00|3161.3|3155.3|3162.9|3156.9|3162.9|3156.9|3161.3|3155.3|2
1656642250000|2022-07-01 02:24:10|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1656642260000|2022-07-01 02:24:20|3163|3157|3163|3157|3163|3157|3163|3157|1
1656642490000|2022-07-01 02:28:10|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|1
1656642500000|2022-07-01 02:28:20|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1656642510000|2022-07-01 02:28:30|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|1
1656642600000|2022-07-01 02:30:00|3162|3156|3163.5|3157.5|3164|3158|3161.5|3155.5|14
1656642610000|2022-07-01 02:30:10|3163.3|3157.3|3162.5|3156.5|3163.3|3157.3|3162.5|3156.5|3
1656642620000|2022-07-01 02:30:20|3162.8|3156.8|3162.5|3156.5|3162.8|3156.8|3162.5|3156.5|2
1656642630000|2022-07-01 02:30:30|3163|3157|3163.3|3157.3|3163.3|3157.3|3163|3157|4
1656642640000|2022-07-01 02:30:40|3163.5|3157.5|3163|3157|3163.5|3157.5|3163|3157|5
1656642660000|2022-07-01 02:31:00|3162.8|3156.8|3163|3157|3163|3157|3162.8|3156.8|2
1656642670000|2022-07-01 02:31:10|3162.8|3156.8|3162.5|3156.5|3162.8|3156.8|3162.5|3156.5|2
1656642680000|2022-07-01 02:31:20|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1656642690000|2022-07-01 02:31:30|3163.5|3157.5|3163|3157|3163.5|3157.5|3163|3157|2
1656642700000|2022-07-01 02:31:40|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|1
1656642710000|2022-07-01 02:31:50|3163.3|3157.3|3163.8|3157.8|3164.5|3158.5|3163.3|3157.3|5
1656642720000|2022-07-01 02:32:00|3164.5|3158.5|3164|3158|3164.5|3158.5|3163.5|3157.5|7
1656642730000|2022-07-01 02:32:10|3163.8|3157.8|3163.5|3157.5|3163.8|3157.8|3163.5|3157.5|2
1656642750000|2022-07-01 02:32:30|3163|3157|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|6
1656642760000|2022-07-01 02:32:40|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|1
1656642780000|2022-07-01 02:33:00|3164|3158|3164.5|3158.5|3164.8|3158.8|3164|3158|6
1656642790000|2022-07-01 02:33:10|3164.3|3158.3|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|3
1656642800000|2022-07-01 02:33:20|3164|3158|3164.3|3158.3|3164.5|3158.5|3164|3158|6
1656642810000|2022-07-01 02:33:30|3164.5|3158.5|3165|3159|3165|3159|3164.3|3158.3|6
1656642820000|2022-07-01 02:33:40|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1656642830000|2022-07-01 02:33:50|3165|3159|3165|3159|3165.3|3159.3|3165|3159|3
1656642840000|2022-07-01 02:34:00|3164.5|3158.5|3164.3|3158.3|3164.5|3158.5|3164|3158|5
1656642850000|2022-07-01 02:34:10|3164|3158|3164|3158|3164|3158|3164|3158|1
1656642860000|2022-07-01 02:34:20|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1656642900000|2022-07-01 02:35:00|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1656642910000|2022-07-01 02:35:10|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1656642920000|2022-07-01 02:35:20|3164|3158|3164|3158|3164.3|3158.3|3164|3158|3
1656642960000|2022-07-01 02:36:00|3163.8|3157.8|3163.5|3157.5|3164|3158|3163.5|3157.5|3
1656642970000|2022-07-01 02:36:10|3164|3158|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|8
1656642980000|2022-07-01 02:36:20|3164|3158|3164|3158|3164|3158|3164|3158|1
1656642990000|2022-07-01 02:36:30|3164.5|3158.5|3165.5|3159.5|3165.5|3159.5|3164.5|3158.5|3
1656643000000|2022-07-01 02:36:40|3165.3|3159.3|3165.5|3159.5|3165.5|3159.5|3165.3|3159.3|2
1656643010000|2022-07-01 02:36:50|3165.8|3159.8|3167|3161|3167|3161|3165.8|3159.8|2
1656643020000|2022-07-01 02:37:00|3166.5|3160.5|3166.8|3160.8|3166.8|3160.8|3166.5|3160.5|6
1656643030000|2022-07-01 02:37:10|3166.5|3160.5|3166.3|3160.3|3166.5|3160.5|3166.3|3160.3|4
1656643040000|2022-07-01 02:37:20|3166.5|3160.5|3168.3|3162.3|3168.8|3162.8|3166.5|3160.5|11
1656643050000|2022-07-01 02:37:30|3167.5|3161.5|3166.8|3160.8|3167.5|3161.5|3166.8|3160.8|4
1656643070000|2022-07-01 02:37:50|3167|3161|3167|3161|3167|3161|3167|3161|1
1656643090000|2022-07-01 02:38:10|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.3|3160.3|3
1656643100000|2022-07-01 02:38:20|3166.3|3160.3|3166.5|3160.5|3167|3161|3166.3|3160.3|7
1656643110000|2022-07-01 02:38:30|3166.3|3160.3|3167|3161|3167|3161|3166.3|3160.3|3
1656643120000|2022-07-01 02:38:40|3167.5|3161.5|3169|3163|3169|3163|3167.5|3161.5|7
1656643130000|2022-07-01 02:38:50|3168.3|3162.3|3168.3|3162.3|3169.5|3163.5|3168.1|3162.1|5
1656643140000|2022-07-01 02:39:00|3168|3162|3167.3|3161.3|3168|3162|3167|3161|8
1656643150000|2022-07-01 02:39:10|3168.3|3162.3|3167.5|3161.5|3168.3|3162.3|3167.3|3161.3|10
1656643160000|2022-07-01 02:39:20|3167.8|3161.8|3167.8|3161.8|3168.3|3162.3|3167.3|3161.3|6
1656643170000|2022-07-01 02:39:30|3168.3|3162.3|3168.3|3162.3|3168.5|3162.5|3167.8|3161.8|9
1656643180000|2022-07-01 02:39:40|3168|3162|3167|3161|3168.5|3162.5|3167|3161|11
1656643190000|2022-07-01 02:39:50|3167.3|3161.3|3167.3|3161.3|3167.5|3161.5|3167.3|3161.3|5
1656643200000|2022-07-01 02:40:00|3167.5|3161.5|3167.3|3161.3|3168|3162|3167.3|3161.3|7
1656643210000|2022-07-01 02:40:10|3167|3161|3167.8|3161.8|3168.8|3162.8|3166.8|3160.8|18
1656643230000|2022-07-01 02:40:30|3168.3|3162.3|3167.3|3161.3|3168.8|3162.8|3167.3|3161.3|5
1656643240000|2022-07-01 02:40:40|3168.8|3162.8|3167.3|3161.3|3168.8|3162.8|3167.3|3161.3|2
1656643250000|2022-07-01 02:40:50|3168.3|3162.3|3168|3162|3168.3|3162.3|3167.3|3161.3|10
1656643260000|2022-07-01 02:41:00|3168.3|3162.3|3168.5|3162.5|3168.8|3162.8|3168|3162|7
1656643270000|2022-07-01 02:41:10|3168.3|3162.3|3170.6|3164.6|3170.8|3164.8|3168|3162|8
1656643280000|2022-07-01 02:41:20|3170.9|3164.9|3171.5|3165.5|3171.9|3165.9|3170.9|3164.9|6
1656643310000|2022-07-01 02:41:50|3171.3|3165.3|3171|3165|3171.3|3165.3|3171|3165|2
1656643320000|2022-07-01 02:42:00|3170.8|3164.8|3172.1|3166.1|3172.4|3166.4|3169.8|3163.8|9
1656643330000|2022-07-01 02:42:10|3172.6|3166.6|3172.3|3166.3|3172.6|3166.6|3172.3|3166.3|2
1656643340000|2022-07-01 02:42:20|3173|3167|3173.5|3167.5|3174|3168|3173|3167|5
1656643360000|2022-07-01 02:42:40|3173.8|3167.8|3174.3|3168.3|3174.3|3168.3|3173.8|3167.8|2
1656643370000|2022-07-01 02:42:50|3175|3169|3175|3169|3175.3|3169.3|3175|3169|3
1656643380000|2022-07-01 02:43:00|3174.5|3168.5|3174|3168|3174.8|3168.8|3173.5|3167.5|7
1656643390000|2022-07-01 02:43:10|3174.5|3168.5|3175|3169|3175|3169|3174.5|3168.5|2
1656643400000|2022-07-01 02:43:20|3174.5|3168.5|3175.5|3169.5|3175.5|3169.5|3174.5|3168.5|2
1656643410000|2022-07-01 02:43:30|3176|3170|3175.5|3169.5|3176|3170|3175.3|3169.3|6
1656643430000|2022-07-01 02:43:50|3176|3170|3176|3170|3176|3170|3175.5|3169.5|4
1656643440000|2022-07-01 02:44:00|3175.8|3169.8|3175.8|3169.8|3176|3170|3175.8|3169.8|5
1656643450000|2022-07-01 02:44:10|3176|3170|3175.5|3169.5|3176|3170|3175.5|3169.5|2
1656643460000|2022-07-01 02:44:20|3175.8|3169.8|3176|3170|3176|3170|3175.8|3169.8|2
1656643470000|2022-07-01 02:44:30|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.5|3169.5|5
1656643480000|2022-07-01 02:44:40|3175|3169|3177.5|3171.5|3177.5|3171.5|3175|3169|6
1656643490000|2022-07-01 02:44:50|3177.3|3171.3|3177.5|3171.5|3177.5|3171.5|3177.3|3171.3|2
1656643500000|2022-07-01 02:45:00|3178.5|3172.5|3177.8|3171.8|3179.3|3173.3|3177.8|3171.8|7
1656643510000|2022-07-01 02:45:10|3178|3172|3178|3172|3178|3172|3178|3172|1
1656643520000|2022-07-01 02:45:20|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|3178|3172|3
1656643550000|2022-07-01 02:45:50|3178|3172|3178.3|3172.3|3178.3|3172.3|3178|3172|2
1656643560000|2022-07-01 02:46:00|3177.3|3171.3|3177.5|3171.5|3177.5|3171.5|3177.3|3171.3|2
1656643570000|2022-07-01 02:46:10|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|1
1656643580000|2022-07-01 02:46:20|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1656643590000|2022-07-01 02:46:30|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1656643600000|2022-07-01 02:46:40|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1656643610000|2022-07-01 02:46:50|3177.5|3171.5|3177.3|3171.3|3177.5|3171.5|3176.8|3170.8|4
1656643620000|2022-07-01 02:47:00|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|3177.3|3171.3|3
1656643630000|2022-07-01 02:47:10|3177.3|3171.3|3176.8|3170.8|3177.3|3171.3|3176.8|3170.8|3
1656643710000|2022-07-01 02:48:30|3176.5|3170.5|3176.5|3170.5|3176.5|3170.5|3176.3|3170.3|5
1656643720000|2022-07-01 02:48:40|3176.3|3170.3|3176.3|3170.3|3176.5|3170.5|3176.3|3170.3|5
1656643740000|2022-07-01 02:49:00|3176.5|3170.5|3175.8|3169.8|3176.5|3170.5|3175.8|3169.8|3
1656643750000|2022-07-01 02:49:10|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|1
1656643760000|2022-07-01 02:49:20|3174.8|3168.8|3175.5|3169.5|3175.5|3169.5|3174.8|3168.8|2
1656643770000|2022-07-01 02:49:30|3175.3|3169.3|3175.8|3169.8|3175.8|3169.8|3174.5|3168.5|5
1656643790000|2022-07-01 02:49:50|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|3
1656643810000|2022-07-01 02:50:10|3176|3170|3175.8|3169.8|3176.5|3170.5|3175.8|3169.8|3
1656643840000|2022-07-01 02:50:40|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|1
1656643850000|2022-07-01 02:50:50|3174.8|3168.8|3175.5|3169.5|3175.5|3169.5|3174.8|3168.8|4
1656643860000|2022-07-01 02:51:00|3174.8|3168.8|3174.8|3168.8|3174.8|3168.8|3174.8|3168.8|1
1656643870000|2022-07-01 02:51:10|3175.5|3169.5|3175.3|3169.3|3175.5|3169.5|3174.8|3168.8|4
1656643920000|2022-07-01 02:52:00|3175.5|3169.5|3175.8|3169.8|3176.5|3170.5|3175.5|3169.5|9
1656643930000|2022-07-01 02:52:10|3176|3170|3175.8|3169.8|3176.3|3170.3|3175.8|3169.8|6
1656643970000|2022-07-01 02:52:50|3176.3|3170.3|3177|3171|3178.3|3172.3|3176.3|3170.3|12
1656643980000|2022-07-01 02:53:00|3176.8|3170.8|3176|3170|3177|3171|3176|3170|5
1656643990000|2022-07-01 02:53:10|3176.3|3170.3|3175.8|3169.8|3176.3|3170.3|3175.8|3169.8|11
1656644000000|2022-07-01 02:53:20|3176|3170|3175.8|3169.8|3176|3170|3175.5|3169.5|7
1656644010000|2022-07-01 02:53:30|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3174.8|3168.8|5
1656644030000|2022-07-01 02:53:50|3175.8|3169.8|3175.3|3169.3|3175.8|3169.8|3175.3|3169.3|3
1656644040000|2022-07-01 02:54:00|3175.5|3169.5|3175.3|3169.3|3175.5|3169.5|3175.3|3169.3|4
1656644060000|2022-07-01 02:54:20|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|5
1656644070000|2022-07-01 02:54:30|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1656644080000|2022-07-01 02:54:40|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|3
1656644090000|2022-07-01 02:54:50|3175.3|3169.3|3174|3168|3175.5|3169.5|3173.8|3167.8|10
1656644100000|2022-07-01 02:55:00|3173.8|3167.8|3173.3|3167.3|3173.8|3167.8|3173.3|3167.3|5
1656644110000|2022-07-01 02:55:10|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|3
1656644120000|2022-07-01 02:55:20|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|1
1656644130000|2022-07-01 02:55:30|3174|3168|3174|3168|3174|3168|3174|3168|1
1656644140000|2022-07-01 02:55:40|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|1
1656644150000|2022-07-01 02:55:50|3173.5|3167.5|3173.8|3167.8|3173.8|3167.8|3173.5|3167.5|2
1656644170000|2022-07-01 02:56:10|3173.5|3167.5|3173.8|3167.8|3173.8|3167.8|3173.5|3167.5|4
1656644240000|2022-07-01 02:57:20|3174.8|3168.8|3174|3168|3174.8|3168.8|3174|3168|4
1656644260000|2022-07-01 02:57:40|3174.5|3168.5|3174.8|3168.8|3174.8|3168.8|3174.5|3168.5|2
1656644270000|2022-07-01 02:57:50|3174.5|3168.5|3173.8|3167.8|3174.5|3168.5|3173.8|3167.8|5
1656644290000|2022-07-01 02:58:10|3174|3168|3174.3|3168.3|3174.8|3168.8|3174|3168|7
1656644300000|2022-07-01 02:58:20|3174.5|3168.5|3175|3169|3177|3171|3174.5|3168.5|6
1656644310000|2022-07-01 02:58:30|3174.8|3168.8|3174.8|3168.8|3174.8|3168.8|3174.8|3168.8|1
1656644320000|2022-07-01 02:58:40|3175|3169|3174.3|3168.3|3176|3170|3174.3|3168.3|7
1656644330000|2022-07-01 02:58:50|3175.8|3169.8|3174.3|3168.3|3175.8|3169.8|3174.3|3168.3|2
1656644340000|2022-07-01 02:59:00|3174|3168|3174|3168|3174|3168|3174|3168|1
1656644350000|2022-07-01 02:59:10|3174.3|3168.3|3175.8|3169.8|3175.8|3169.8|3174.3|3168.3|7
1656644360000|2022-07-01 02:59:20|3175.3|3169.3|3176|3170|3176|3170|3175.3|3169.3|6
1656644370000|2022-07-01 02:59:30|3176.3|3170.3|3176|3170|3176.3|3170.3|3176|3170|2
1656644380000|2022-07-01 02:59:40|3175.8|3169.8|3175|3169|3175.8|3169.8|3175|3169|3
1656644390000|2022-07-01 02:59:50|3175.3|3169.3|3176|3170|3176|3170|3175.3|3169.3|4
1656644400000|2022-07-01 03:00:00|3176.3|3170.3|3174.3|3168.3|3176.3|3170.3|3174.3|3168.3|6
1656644410000|2022-07-01 03:00:10|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1656644430000|2022-07-01 03:00:30|3174.8|3168.8|3174.8|3168.8|3175|3169|3174.8|3168.8|3
1656644440000|2022-07-01 03:00:40|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1656644450000|2022-07-01 03:00:50|3174.8|3168.8|3175.5|3169.5|3175.8|3169.8|3174.8|3168.8|10
1656644460000|2022-07-01 03:01:00|3175.8|3169.8|3176|3170|3176|3170|3175.8|3169.8|2
1656644480000|2022-07-01 03:01:20|3176.3|3170.3|3177|3171|3177.3|3171.3|3176.3|3170.3|5
1656644490000|2022-07-01 03:01:30|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|1
1656644510000|2022-07-01 03:01:50|3177|3171|3176.3|3170.3|3177|3171|3176.3|3170.3|4
1656644520000|2022-07-01 03:02:00|3176|3170|3175.8|3169.8|3176|3170|3175.8|3169.8|2
1656644530000|2022-07-01 03:02:10|3175.5|3169.5|3175|3169|3175.5|3169.5|3175|3169|2
1656644560000|2022-07-01 03:02:40|3175.3|3169.3|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|2
1656644570000|2022-07-01 03:02:50|3175.3|3169.3|3175|3169|3175.5|3169.5|3175|3169|4
1656644580000|2022-07-01 03:03:00|3175.3|3169.3|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|2
1656644590000|2022-07-01 03:03:10|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1656644600000|2022-07-01 03:03:20|3175|3169|3174.5|3168.5|3175|3169|3174.5|3168.5|3
1656644610000|2022-07-01 03:03:30|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1656644630000|2022-07-01 03:03:50|3174.5|3168.5|3176.5|3170.5|3176.5|3170.5|3174.5|3168.5|4
1656644640000|2022-07-01 03:04:00|3176.8|3170.8|3178.3|3172.3|3178.8|3172.8|3176.5|3170.5|4
1656644650000|2022-07-01 03:04:10|3179|3173|3178.8|3172.8|3179|3173|3178.8|3172.8|2
1656644690000|2022-07-01 03:04:50|3177.8|3171.8|3178.8|3172.8|3178.8|3172.8|3177.8|3171.8|2
1656644700000|2022-07-01 03:05:00|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|3177.5|3171.5|3
1656644710000|2022-07-01 03:05:10|3178.5|3172.5|3178.8|3172.8|3178.8|3172.8|3178.5|3172.5|2
1656644720000|2022-07-01 03:05:20|3179|3173|3178.3|3172.3|3179|3173|3178.3|3172.3|3
1656644730000|2022-07-01 03:05:30|3177.3|3171.3|3178.3|3172.3|3178.3|3172.3|3177.3|3171.3|2
1656644780000|2022-07-01 03:06:20|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1656644810000|2022-07-01 03:06:50|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|1
1656644820000|2022-07-01 03:07:00|3177.5|3171.5|3178.8|3172.8|3178.8|3172.8|3177.5|3171.5|5
1656644830000|2022-07-01 03:07:10|3178.3|3172.3|3178.5|3172.5|3178.8|3172.8|3178.3|3172.3|3
1656644840000|2022-07-01 03:07:20|3177.8|3171.8|3178.5|3172.5|3178.8|3172.8|3177.8|3171.8|6
1656644870000|2022-07-01 03:07:50|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|2
1656644880000|2022-07-01 03:08:00|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.3|3172.3|3
1656644890000|2022-07-01 03:08:10|3177.5|3171.5|3178.5|3172.5|3178.5|3172.5|3177.5|3171.5|2
1656644930000|2022-07-01 03:08:50|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1656644970000|2022-07-01 03:09:30|3178|3172|3177.8|3171.8|3178|3172|3177.8|3171.8|2
1656644980000|2022-07-01 03:09:40|3177.5|3171.5|3177|3171|3177.5|3171.5|3177|3171|3
1656644990000|2022-07-01 03:09:50|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|1
1656645000000|2022-07-01 03:10:00|3176.5|3170.5|3176.3|3170.3|3176.5|3170.5|3176.3|3170.3|2
1656645010000|2022-07-01 03:10:10|3176|3170|3175.8|3169.8|3176.5|3170.5|3175.8|3169.8|4
1656645020000|2022-07-01 03:10:20|3175.5|3169.5|3174.3|3168.3|3175.5|3169.5|3174.3|3168.3|5
1656645030000|2022-07-01 03:10:30|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.3|3168.3|7
1656645050000|2022-07-01 03:10:50|3174.3|3168.3|3174|3168|3174.3|3168.3|3174|3168|4
1656645060000|2022-07-01 03:11:00|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1656645080000|2022-07-01 03:11:20|3174|3168|3174|3168|3174.5|3168.5|3174|3168|8
1656645090000|2022-07-01 03:11:30|3173.8|3167.8|3173.5|3167.5|3173.8|3167.8|3173.5|3167.5|2
1656645110000|2022-07-01 03:11:50|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173|3167|4
1656645120000|2022-07-01 03:12:00|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|1
1656645130000|2022-07-01 03:12:10|3173|3167|3173.3|3167.3|3173.3|3167.3|3172.8|3166.8|3
1656645150000|2022-07-01 03:12:30|3174.3|3168.3|3174.8|3168.8|3174.8|3168.8|3174.3|3168.3|2
1656645160000|2022-07-01 03:12:40|3175.3|3169.3|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|2
1656645170000|2022-07-01 03:12:50|3175.3|3169.3|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|2
1656645180000|2022-07-01 03:13:00|3175.3|3169.3|3176|3170|3176|3170|3175.3|3169.3|3
1656645270000|2022-07-01 03:14:30|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|1
1656645300000|2022-07-01 03:15:00|3174.5|3168.5|3175.5|3169.5|3175.8|3169.8|3174.5|3168.5|7
1656645320000|2022-07-01 03:15:20|3174.8|3168.8|3175.5|3169.5|3175.5|3169.5|3174.8|3168.8|2
1656645330000|2022-07-01 03:15:30|3176|3170|3176.3|3170.3|3176.3|3170.3|3176|3170|2
1656645340000|2022-07-01 03:15:40|3176.5|3170.5|3176.8|3170.8|3178|3172|3176.5|3170.5|10
1656645350000|2022-07-01 03:15:50|3177|3171|3176.3|3170.3|3177|3171|3176.3|3170.3|7
1656645370000|2022-07-01 03:16:10|3176|3170|3176.3|3170.3|3176.3|3170.3|3176|3170|2
1656645390000|2022-07-01 03:16:30|3176|3170|3176|3170|3176.3|3170.3|3176|3170|3
1656645400000|2022-07-01 03:16:40|3175.5|3169.5|3176|3170|3176|3170|3175.5|3169.5|2
1656645420000|2022-07-01 03:17:00|3176.3|3170.3|3176|3170|3176.3|3170.3|3176|3170|6
1656645440000|2022-07-01 03:17:20|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|1
1656645450000|2022-07-01 03:17:30|3176.3|3170.3|3176|3170|3176.3|3170.3|3176|3170|2
1656645460000|2022-07-01 03:17:40|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|1
1656645480000|2022-07-01 03:18:00|3178.8|3172.8|3178.8|3172.8|3179|3173|3178.8|3172.8|5
1656645510000|2022-07-01 03:18:30|3177.8|3171.8|3176.8|3170.8|3177.8|3171.8|3176.8|3170.8|5
1656645520000|2022-07-01 03:18:40|3177.6|3171.6|3179.5|3173.5|3179.5|3173.5|3177.6|3171.6|7
1656645530000|2022-07-01 03:18:50|3179.3|3173.3|3179.3|3173.3|3179.5|3173.5|3179.3|3173.3|3
1656645540000|2022-07-01 03:19:00|3179.5|3173.5|3179.3|3173.3|3179.5|3173.5|3179.3|3173.3|2
1656645550000|2022-07-01 03:19:10|3179|3173|3178.8|3172.8|3179|3173|3178.8|3172.8|2
1656645570000|2022-07-01 03:19:30|3179.3|3173.3|3179|3173|3179.3|3173.3|3179|3173|2
1656645580000|2022-07-01 03:19:40|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|2
1656645590000|2022-07-01 03:19:50|3179|3173|3178.8|3172.8|3179|3173|3178.3|3172.3|6
1656645610000|2022-07-01 03:20:10|3179|3173|3179|3173|3179|3173|3179|3173|1
1656645640000|2022-07-01 03:20:40|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1656645650000|2022-07-01 03:20:50|3178.3|3172.3|3178.8|3172.8|3178.8|3172.8|3178.3|3172.3|2
1656645660000|2022-07-01 03:21:00|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|1
1656645670000|2022-07-01 03:21:10|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|10
1656645680000|2022-07-01 03:21:20|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1656645690000|2022-07-01 03:21:30|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|1
1656645700000|2022-07-01 03:21:40|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|2
1656645710000|2022-07-01 03:21:50|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|3178.3|3172.3|1
1656645720000|2022-07-01 03:22:00|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.5|3172.5|5
1656645730000|2022-07-01 03:22:10|3178.5|3172.5|3178.3|3172.3|3178.5|3172.5|3178.3|3172.3|2
1656645740000|2022-07-01 03:22:20|3179|3173|3178.5|3172.5|3179|3173|3178.5|3172.5|4
1656645750000|2022-07-01 03:22:30|3178.3|3172.3|3178.5|3172.5|3178.5|3172.5|3178.3|3172.3|2
1656645760000|2022-07-01 03:22:40|3178.3|3172.3|3178.5|3172.5|3178.8|3172.8|3177.8|3171.8|9
1656645770000|2022-07-01 03:22:50|3177.8|3171.8|3178.5|3172.5|3178.5|3172.5|3177.8|3171.8|2
1656645780000|2022-07-01 03:23:00|3179|3173|3179.3|3173.3|3179.3|3173.3|3179|3173|2
1656645790000|2022-07-01 03:23:10|3179.5|3173.5|3180.3|3174.3|3180.8|3174.8|3179.3|3173.3|7
1656645800000|2022-07-01 03:23:20|3180|3174|3179.3|3173.3|3180|3174|3179.3|3173.3|4
1656645820000|2022-07-01 03:23:40|3179.5|3173.5|3179.3|3173.3|3179.5|3173.5|3179.3|3173.3|2
1656645830000|2022-07-01 03:23:50|3179|3173|3179|3173|3179|3173|3179|3173|1
1656645850000|2022-07-01 03:24:10|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1656645860000|2022-07-01 03:24:20|3178.5|3172.5|3178.8|3172.8|3178.8|3172.8|3178.5|3172.5|2
1656645870000|2022-07-01 03:24:30|3178.5|3172.5|3178.8|3172.8|3179|3173|3178.5|3172.5|8
1656645880000|2022-07-01 03:24:40|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|1
1656645890000|2022-07-01 03:24:50|3178.8|3172.8|3178.3|3172.3|3178.8|3172.8|3178.3|3172.3|2
1656645900000|2022-07-01 03:25:00|3178.8|3172.8|3179|3173|3179|3173|3178.8|3172.8|2
1656645910000|2022-07-01 03:25:10|3179.3|3173.3|3179|3173|3179.8|3173.8|3179|3173|5
1656645920000|2022-07-01 03:25:20|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.3|3172.3|7
1656645930000|2022-07-01 03:25:30|3178.5|3172.5|3177.5|3171.5|3178.8|3172.8|3177.3|3171.3|6
1656645940000|2022-07-01 03:25:40|3177.3|3171.3|3176|3170|3177.3|3171.3|3176|3170|6
1656645950000|2022-07-01 03:25:50|3176.3|3170.3|3176|3170|3176.3|3170.3|3176|3170|4
1656645960000|2022-07-01 03:26:00|3175.8|3169.8|3176|3170|3176|3170|3175.8|3169.8|2
1656645970000|2022-07-01 03:26:10|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|1
1656645980000|2022-07-01 03:26:20|3175.5|3169.5|3175.8|3169.8|3175.8|3169.8|3175.5|3169.5|6
1656645990000|2022-07-01 03:26:30|3175|3169|3176|3170|3176.3|3170.3|3175|3169|8
1656646000000|2022-07-01 03:26:40|3175.8|3169.8|3176|3170|3176|3170|3175.8|3169.8|6
1656646010000|2022-07-01 03:26:50|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.3|3169.3|5
1656646030000|2022-07-01 03:27:10|3176|3170|3176.8|3170.8|3176.8|3170.8|3176|3170|7
1656646040000|2022-07-01 03:27:20|3176.5|3170.5|3176.3|3170.3|3176.8|3170.8|3176|3170|10
1656646050000|2022-07-01 03:27:30|3176|3170|3176.3|3170.3|3176.8|3170.8|3176|3170|7
1656646060000|2022-07-01 03:27:40|3176.5|3170.5|3176|3170|3176.5|3170.5|3175.3|3169.3|7
1656646070000|2022-07-01 03:27:50|3175.8|3169.8|3175.5|3169.5|3175.8|3169.8|3175.5|3169.5|2
1656646080000|2022-07-01 03:28:00|3175.3|3169.3|3175.3|3169.3|3175.5|3169.5|3175.3|3169.3|3
1656646090000|2022-07-01 03:28:10|3174.5|3168.5|3175.3|3169.3|3175.3|3169.3|3174.5|3168.5|2
1656646100000|2022-07-01 03:28:20|3174.8|3168.8|3174.8|3168.8|3175|3169|3174.5|3168.5|5
1656646110000|2022-07-01 03:28:30|3174.5|3168.5|3173.5|3167.5|3174.5|3168.5|3173.5|3167.5|7
1656646120000|2022-07-01 03:28:40|3172.8|3166.8|3173.5|3167.5|3173.5|3167.5|3172.8|3166.8|2
1656646140000|2022-07-01 03:29:00|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1656646150000|2022-07-01 03:29:10|3173.3|3167.3|3173|3167|3173.3|3167.3|3173|3167|2
1656646210000|2022-07-01 03:30:10|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1656646230000|2022-07-01 03:30:30|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1656646260000|2022-07-01 03:31:00|3173.5|3167.5|3172.5|3166.5|3173.5|3167.5|3172.3|3166.3|5
1656646270000|2022-07-01 03:31:10|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.5|3166.5|2
1656646300000|2022-07-01 03:31:40|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|2
1656646320000|2022-07-01 03:32:00|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|4
1656646470000|2022-07-01 03:34:30|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172|3166|3
1656646500000|2022-07-01 03:35:00|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|2
1656646520000|2022-07-01 03:35:20|3172|3166|3172|3166|3172|3166|3171.8|3165.8|3
1656646590000|2022-07-01 03:36:30|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1656646600000|2022-07-01 03:36:40|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|4
1656646620000|2022-07-01 03:37:00|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|4
1656646630000|2022-07-01 03:37:10|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|6
1656646640000|2022-07-01 03:37:20|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|6
1656646650000|2022-07-01 03:37:30|3172|3166|3172|3166|3172.3|3166.3|3172|3166|5
1656646660000|2022-07-01 03:37:40|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|4
1656646670000|2022-07-01 03:37:50|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172|3166|5
1656646680000|2022-07-01 03:38:00|3172|3166|3172|3166|3172.3|3166.3|3172|3166|9
1656646690000|2022-07-01 03:38:10|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|6
1656646700000|2022-07-01 03:38:20|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|4
1656646830000|2022-07-01 03:40:30|3171.8|3165.8|3172|3166|3172|3166|3171.8|3165.8|2
1656646850000|2022-07-01 03:40:50|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|8
1656646860000|2022-07-01 03:41:00|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|2
1656646870000|2022-07-01 03:41:10|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172|3166|7
1656646880000|2022-07-01 03:41:20|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|8
1656646890000|2022-07-01 03:41:30|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|2
1656646910000|2022-07-01 03:41:50|3172|3166|3172|3166|3172.3|3166.3|3172|3166|3
1656646920000|2022-07-01 03:42:00|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172|3166|5
1656646940000|2022-07-01 03:42:20|3172|3166|3172|3166|3172.3|3166.3|3172|3166|5
1656646960000|2022-07-01 03:42:40|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1656646990000|2022-07-01 03:43:10|3172|3166|3172|3166|3172.3|3166.3|3172|3166|7
1656647000000|2022-07-01 03:43:20|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|4
1656647010000|2022-07-01 03:43:30|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172|3166|7
1656647020000|2022-07-01 03:43:40|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|4
1656647030000|2022-07-01 03:43:50|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|4
1656647040000|2022-07-01 03:44:00|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|4
1656647050000|2022-07-01 03:44:10|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|6
1656647100000|2022-07-01 03:45:00|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|2
1656647110000|2022-07-01 03:45:10|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|10
1656647120000|2022-07-01 03:45:20|3172|3166|3172|3166|3172.3|3166.3|3172|3166|7
1656647160000|2022-07-01 03:46:00|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1656647170000|2022-07-01 03:46:10|3172|3166|3172|3166|3172|3166|3172|3166|1
1656647180000|2022-07-01 03:46:20|3171.5|3165.5|3169.5|3163.5|3171.5|3165.5|3169.5|3163.5|2
1656647190000|2022-07-01 03:46:30|3169.3|3163.3|3168.5|3162.5|3169.3|3163.3|3168.3|3162.3|8
1656647200000|2022-07-01 03:46:40|3168.3|3162.3|3167.3|3161.3|3168.8|3162.8|3167.3|3161.3|6
1656647210000|2022-07-01 03:46:50|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.3|3161.3|3
1656647220000|2022-07-01 03:47:00|3167.8|3161.8|3167|3161|3167.8|3161.8|3167|3161|4
1656647230000|2022-07-01 03:47:10|3166|3160|3166.5|3160.5|3166.5|3160.5|3166|3160|2
1656647240000|2022-07-01 03:47:20|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1656647250000|2022-07-01 03:47:30|3166.5|3160.5|3167|3161|3167.3|3161.3|3166.5|3160.5|3
1656647260000|2022-07-01 03:47:40|3167.3|3161.3|3167.8|3161.8|3167.8|3161.8|3167.3|3161.3|4
1656647270000|2022-07-01 03:47:50|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|1
1656647280000|2022-07-01 03:48:00|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|1
1656647310000|2022-07-01 03:48:30|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|1
1656647330000|2022-07-01 03:48:50|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|1
1656647350000|2022-07-01 03:49:10|3167|3161|3167.3|3161.3|3167.3|3161.3|3167|3161|2
1656647380000|2022-07-01 03:49:40|3167|3161|3167|3161|3167|3161|3167|3161|1
1656647390000|2022-07-01 03:49:50|3166.8|3160.8|3166|3160|3166.8|3160.8|3166|3160|2
1656647400000|2022-07-01 03:50:00|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1656647410000|2022-07-01 03:50:10|3165.5|3159.5|3165.3|3159.3|3165.5|3159.5|3165.3|3159.3|2
1656647420000|2022-07-01 03:50:20|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1656647430000|2022-07-01 03:50:30|3165.3|3159.3|3162.6|3156.6|3165.3|3159.3|3162.6|3156.6|5
1656647440000|2022-07-01 03:50:40|3162.4|3156.4|3160.8|3154.8|3162.4|3156.4|3160.8|3154.8|4
1656647450000|2022-07-01 03:50:50|3161.8|3155.8|3162.8|3156.8|3163|3157|3160.5|3154.5|6
1656647460000|2022-07-01 03:51:00|3162.5|3156.5|3162|3156|3162.5|3156.5|3162|3156|3
1656647470000|2022-07-01 03:51:10|3161|3155|3159.8|3153.8|3161|3155|3159.8|3153.8|3
1656647480000|2022-07-01 03:51:20|3158.8|3152.8|3156.3|3150.3|3158.8|3152.8|3155.8|3149.8|7
1656647490000|2022-07-01 03:51:30|3156|3150|3157|3151|3157|3151|3156|3150|3
1656647500000|2022-07-01 03:51:40|3156.8|3150.8|3156|3150|3157|3151|3156|3150|8
1656647510000|2022-07-01 03:51:50|3155.3|3149.3|3154.3|3148.3|3155.3|3149.3|3154|3148|4
1656647520000|2022-07-01 03:52:00|3154.5|3148.5|3154.8|3148.8|3154.8|3148.8|3154.3|3148.3|4
1656647530000|2022-07-01 03:52:10|3154.5|3148.5|3155.8|3149.8|3156|3150|3154.5|3148.5|4
1656647540000|2022-07-01 03:52:20|3155.5|3149.5|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|6
1656647550000|2022-07-01 03:52:30|3155.5|3149.5|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|2
1656647560000|2022-07-01 03:52:40|3155.5|3149.5|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|6
1656647570000|2022-07-01 03:52:50|3155.5|3149.5|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|4
1656647580000|2022-07-01 03:53:00|3155.5|3149.5|3156|3150|3156|3150|3155.5|3149.5|4
1656647590000|2022-07-01 03:53:10|3155.8|3149.8|3156|3150|3156.5|3150.5|3155.5|3149.5|9
1656647600000|2022-07-01 03:53:20|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.3|3150.3|3
1656647610000|2022-07-01 03:53:30|3156.3|3150.3|3156.5|3150.5|3156.5|3150.5|3156|3150|3
1656647620000|2022-07-01 03:53:40|3156.3|3150.3|3156.5|3150.5|3156.5|3150.5|3156.3|3150.3|6
1656647630000|2022-07-01 03:53:50|3155.5|3149.5|3156|3150|3156|3150|3155.5|3149.5|2
1656647640000|2022-07-01 03:54:00|3155.9|3149.9|3156.3|3150.3|3156.5|3150.5|3155.9|3149.9|5
1656647650000|2022-07-01 03:54:10|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|4
1656647660000|2022-07-01 03:54:20|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|4
1656647670000|2022-07-01 03:54:30|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|6
1656647680000|2022-07-01 03:54:40|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|2
1656647690000|2022-07-01 03:54:50|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|6
1656647700000|2022-07-01 03:55:00|3156|3150|3156|3150|3156.3|3150.3|3156|3150|5
1656647710000|2022-07-01 03:55:10|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156|3150|5
1656647720000|2022-07-01 03:55:20|3156|3150|3156.3|3150.3|3156.3|3150.3|3155.8|3149.8|5
1656647730000|2022-07-01 03:55:30|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|4
1656647740000|2022-07-01 03:55:40|3156|3150|3156|3150|3156|3150|3155.8|3149.8|3
1656647770000|2022-07-01 03:56:10|3156.3|3150.3|3156.5|3150.5|3156.5|3150.5|3156.3|3150.3|2
1656647780000|2022-07-01 03:56:20|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156|3150|3
1656647790000|2022-07-01 03:56:30|3156|3150|3156.3|3150.3|3156.3|3150.3|3155.8|3149.8|7
1656647800000|2022-07-01 03:56:40|3156|3150|3156.3|3150.3|3156.3|3150.3|3156|3150|4
1656647810000|2022-07-01 03:56:50|3156|3150|3156|3150|3156|3150|3155.8|3149.8|5
1656647820000|2022-07-01 03:57:00|3155.8|3149.8|3156|3150|3156|3150|3155.8|3149.8|4
1656647830000|2022-07-01 03:57:10|3155.8|3149.8|3156|3150|3156|3150|3155.8|3149.8|2
1656647840000|2022-07-01 03:57:20|3155.8|3149.8|3156|3150|3156|3150|3155.8|3149.8|6
1656647850000|2022-07-01 03:57:30|3155.8|3149.8|3156|3150|3156|3150|3155.8|3149.8|4
1656647860000|2022-07-01 03:57:40|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3155.8|3149.8|6
1656647870000|2022-07-01 03:57:50|3156|3150|3156|3150|3156|3150|3155.8|3149.8|3
1656647880000|2022-07-01 03:58:00|3155.8|3149.8|3155.8|3149.8|3156|3150|3155.8|3149.8|5
1656647890000|2022-07-01 03:58:10|3156|3150|3154.8|3148.8|3156|3150|3154.8|3148.8|6
1656647900000|2022-07-01 03:58:20|3156|3150|3154.8|3148.8|3156|3150|3154.8|3148.8|2
1656647920000|2022-07-01 03:58:40|3154.5|3148.5|3152.5|3146.5|3154.5|3148.5|3152.5|3146.5|2
1656647930000|2022-07-01 03:58:50|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|1
1656648000000|2022-07-01 04:00:00|3152|3146|3151|3145|3152|3146|3151|3145|3
1656648050000|2022-07-01 04:00:50|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|1
1656648060000|2022-07-01 04:01:00|3151|3145|3151|3145|3151|3145|3151|3145|1
1656648070000|2022-07-01 04:01:10|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|3
1656648100000|2022-07-01 04:01:40|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|3151|3145|3
1656648110000|2022-07-01 04:01:50|3151|3145|3151|3145|3151.3|3145.3|3151|3145|3
1656648120000|2022-07-01 04:02:00|3151.3|3145.3|3151|3145|3151.3|3145.3|3151|3145|2
1656648130000|2022-07-01 04:02:10|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|1
1656648170000|2022-07-01 04:02:50|3151|3145|3151|3145|3151|3145|3151|3145|1
1656648200000|2022-07-01 04:03:20|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|1
1656648210000|2022-07-01 04:03:30|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|6
1656648220000|2022-07-01 04:03:40|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|10
1656648230000|2022-07-01 04:03:50|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|4
1656648250000|2022-07-01 04:04:10|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|4
1656648280000|2022-07-01 04:04:40|3151|3145|3151|3145|3151|3145|3150.8|3144.8|7
1656648290000|2022-07-01 04:04:50|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648300000|2022-07-01 04:05:00|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|6
1656648310000|2022-07-01 04:05:10|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648320000|2022-07-01 04:05:20|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|5
1656648330000|2022-07-01 04:05:30|3150.5|3144.5|3151|3145|3151|3145|3150.5|3144.5|4
1656648340000|2022-07-01 04:05:40|3150.8|3144.8|3150.8|3144.8|3151|3145|3150.5|3144.5|4
1656648350000|2022-07-01 04:05:50|3151|3145|3151|3145|3151|3145|3150.8|3144.8|5
1656648360000|2022-07-01 04:06:00|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|5
1656648370000|2022-07-01 04:06:10|3150.5|3144.5|3151|3145|3151|3145|3150.5|3144.5|6
1656648380000|2022-07-01 04:06:20|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648390000|2022-07-01 04:06:30|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648400000|2022-07-01 04:06:40|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|5
1656648410000|2022-07-01 04:06:50|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648420000|2022-07-01 04:07:00|3150.8|3144.8|3151.3|3145.3|3151.3|3145.3|3150.8|3144.8|5
1656648430000|2022-07-01 04:07:10|3151|3145|3151|3145|3151.3|3145.3|3150.8|3144.8|4
1656648440000|2022-07-01 04:07:20|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648450000|2022-07-01 04:07:30|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|6
1656648460000|2022-07-01 04:07:40|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648470000|2022-07-01 04:07:50|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648480000|2022-07-01 04:08:00|3150.8|3144.8|3151.5|3145.5|3151.8|3145.8|3150.5|3144.5|4
1656648490000|2022-07-01 04:08:10|3151.3|3145.3|3151|3145|3151.3|3145.3|3151|3145|2
1656648500000|2022-07-01 04:08:20|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|3
1656648510000|2022-07-01 04:08:30|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|7
1656648520000|2022-07-01 04:08:40|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648530000|2022-07-01 04:08:50|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|5
1656648540000|2022-07-01 04:09:00|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|2
1656648550000|2022-07-01 04:09:10|3150.8|3144.8|3151|3145|3151|3145|3150.3|3144.3|4
1656648560000|2022-07-01 04:09:20|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648570000|2022-07-01 04:09:30|3150.8|3144.8|3151|3145|3151|3145|3150.3|3144.3|4
1656648580000|2022-07-01 04:09:40|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1656648590000|2022-07-01 04:09:50|3150.8|3144.8|3151.8|3145.8|3151.8|3145.8|3150.3|3144.3|6
1656648600000|2022-07-01 04:10:00|3151.5|3145.5|3151.5|3145.5|3151.5|3145.5|3151.5|3145.5|1
1656648610000|2022-07-01 04:10:10|3151.3|3145.3|3151|3145|3151.3|3145.3|3150.8|3144.8|6
1656648620000|2022-07-01 04:10:20|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|2
1656648630000|2022-07-01 04:10:30|3150.8|3144.8|3150.8|3144.8|3151|3145|3150.5|3144.5|6
1656648640000|2022-07-01 04:10:40|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|6
1656648650000|2022-07-01 04:10:50|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|4
1656648660000|2022-07-01 04:11:00|3151.5|3145.5|3150.8|3144.8|3151.5|3145.5|3150.8|3144.8|4
1656648670000|2022-07-01 04:11:10|3151|3145|3151|3145|3151|3145|3150.8|3144.8|5
1656648680000|2022-07-01 04:11:20|3150.8|3144.8|3150.8|3144.8|3151|3145|3150.8|3144.8|3
1656648690000|2022-07-01 04:11:30|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|6
1656648700000|2022-07-01 04:11:40|3150.5|3144.5|3150.5|3144.5|3150.8|3144.8|3150.5|3144.5|3
1656648710000|2022-07-01 04:11:50|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|4
1656648720000|2022-07-01 04:12:00|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|4
1656648730000|2022-07-01 04:12:10|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|6
1656648740000|2022-07-01 04:12:20|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|2
1656648750000|2022-07-01 04:12:30|3150.5|3144.5|3151|3145|3151|3145|3150.5|3144.5|4
1656648760000|2022-07-01 04:12:40|3150.8|3144.8|3151|3145|3151|3145|3150.5|3144.5|3
1656648770000|2022-07-01 04:12:50|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|4
1656648780000|2022-07-01 04:13:00|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|5
1656648790000|2022-07-01 04:13:10|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|4
1656648800000|2022-07-01 04:13:20|3150.5|3144.5|3151.8|3145.8|3151.8|3145.8|3150.5|3144.5|2
1656648810000|2022-07-01 04:13:30|3151.5|3145.5|3150.8|3144.8|3151.5|3145.5|3150.8|3144.8|4
1656648820000|2022-07-01 04:13:40|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|4
1656648830000|2022-07-01 04:13:50|3150.5|3144.5|3150.5|3144.5|3150.8|3144.8|3150.5|3144.5|5
1656648840000|2022-07-01 04:14:00|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|5
1656648850000|2022-07-01 04:14:10|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|3
1656648860000|2022-07-01 04:14:20|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|6
1656648870000|2022-07-01 04:14:30|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|6
1656648880000|2022-07-01 04:14:40|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|2
1656648890000|2022-07-01 04:14:50|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|5
1656648900000|2022-07-01 04:15:00|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|3
1656648910000|2022-07-01 04:15:10|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|7
1656648920000|2022-07-01 04:15:20|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|2
1656648930000|2022-07-01 04:15:30|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|5
1656648940000|2022-07-01 04:15:40|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|3
1656648950000|2022-07-01 04:15:50|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|5
1656648960000|2022-07-01 04:16:00|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|3
1656648970000|2022-07-01 04:16:10|3150.5|3144.5|3150|3144|3150.5|3144.5|3150|3144|3
1656648980000|2022-07-01 04:16:20|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|3
1656648990000|2022-07-01 04:16:30|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150|3144|4
1656649000000|2022-07-01 04:16:40|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|6
1656649010000|2022-07-01 04:16:50|3150.5|3144.5|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|3
1656649020000|2022-07-01 04:17:00|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|6
1656649030000|2022-07-01 04:17:10|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|6
1656649040000|2022-07-01 04:17:20|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|4
1656649050000|2022-07-01 04:17:30|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|6
1656649060000|2022-07-01 04:17:40|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|4
1656649070000|2022-07-01 04:17:50|3150.3|3144.3|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|6
1656649080000|2022-07-01 04:18:00|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|4
1656649090000|2022-07-01 04:18:10|3150.5|3144.5|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|4
1656649100000|2022-07-01 04:18:20|3150.5|3144.5|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|5
1656649110000|2022-07-01 04:18:30|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|6
1656649120000|2022-07-01 04:18:40|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|4
1656649130000|2022-07-01 04:18:50|3150.3|3144.3|3148.3|3142.3|3150.8|3144.8|3148.3|3142.3|7
1656649140000|2022-07-01 04:19:00|3148|3142|3146|3140|3148|3142|3146|3140|3
1656649150000|2022-07-01 04:19:10|3145.8|3139.8|3144.8|3138.8|3145.8|3139.8|3144.8|3138.8|4
1656649160000|2022-07-01 04:19:20|3145|3139|3146.5|3140.5|3146.5|3140.5|3145|3139|3
1656649170000|2022-07-01 04:19:30|3146.3|3140.3|3147|3141|3147|3141|3146|3140|3
1656649180000|2022-07-01 04:19:40|3146.8|3140.8|3147.8|3141.8|3148|3142|3146.8|3140.8|4
1656649190000|2022-07-01 04:19:50|3146.8|3140.8|3146.5|3140.5|3146.8|3140.8|3146.5|3140.5|2
1656649200000|2022-07-01 04:20:00|3146.3|3140.3|3145.8|3139.8|3146.3|3140.3|3145.8|3139.8|3
1656649210000|2022-07-01 04:20:10|3145.5|3139.5|3145.5|3139.5|3145.5|3139.5|3145.3|3139.3|3
1656649220000|2022-07-01 04:20:20|3145.3|3139.3|3145|3139|3145.3|3139.3|3145|3139|6
1656649230000|2022-07-01 04:20:30|3144.8|3138.8|3144.8|3138.8|3145|3139|3144.8|3138.8|3
1656649260000|2022-07-01 04:21:00|3144.5|3138.5|3144.5|3138.5|3144.5|3138.5|3144.5|3138.5|1
1656649270000|2022-07-01 04:21:10|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|1
1656649300000|2022-07-01 04:21:40|3144|3138|3144|3138|3144|3138|3144|3138|1
1656649330000|2022-07-01 04:22:10|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|1
1656649360000|2022-07-01 04:22:40|3141.5|3135.5|3141.8|3135.8|3141.8|3135.8|3141.5|3135.5|6
1656649370000|2022-07-01 04:22:50|3141|3135|3141.3|3135.3|3141.3|3135.3|3141|3135|2
1656649380000|2022-07-01 04:23:00|3141.5|3135.5|3141.5|3135.5|3141.5|3135.5|3141.5|3135.5|1
1656649390000|2022-07-01 04:23:10|3140.8|3134.8|3140.3|3134.3|3140.8|3134.8|3140.3|3134.3|4
1656649400000|2022-07-01 04:23:20|3140.6|3134.6|3140.8|3134.8|3140.8|3134.8|3140.4|3134.4|8
1656649410000|2022-07-01 04:23:30|3140.5|3134.5|3143|3137|3143|3137|3140.5|3134.5|7
1656649420000|2022-07-01 04:23:40|3143.5|3137.5|3143|3137|3143.5|3137.5|3143|3137|3
1656649430000|2022-07-01 04:23:50|3142.8|3136.8|3143|3137|3143|3137|3142.8|3136.8|4
1656649440000|2022-07-01 04:24:00|3142.8|3136.8|3143.8|3137.8|3144|3138|3142.8|3136.8|3
1656649450000|2022-07-01 04:24:10|3143.5|3137.5|3143.9|3137.9|3143.9|3137.9|3143|3137|4
1656649460000|2022-07-01 04:24:20|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|1
1656649470000|2022-07-01 04:24:30|3144.3|3138.3|3143.5|3137.5|3144.3|3138.3|3143.5|3137.5|4
1656649480000|2022-07-01 04:24:40|3143.3|3137.3|3144|3138|3144.5|3138.5|3143.3|3137.3|5
1656649490000|2022-07-01 04:24:50|3143.8|3137.8|3142.3|3136.3|3143.8|3137.8|3142|3136|7
1656649500000|2022-07-01 04:25:00|3142|3136|3142.8|3136.8|3142.8|3136.8|3142|3136|6
1656649510000|2022-07-01 04:25:10|3142.6|3136.6|3143|3137|3143|3137|3142.3|3136.3|5
1656649520000|2022-07-01 04:25:20|3142.9|3136.9|3142.5|3136.5|3143|3137|3142.5|3136.5|4
1656649530000|2022-07-01 04:25:30|3142.3|3136.3|3142.3|3136.3|3142.5|3136.5|3142.3|3136.3|5
1656649540000|2022-07-01 04:25:40|3142|3136|3142.3|3136.3|3142.3|3136.3|3142|3136|2
1656649550000|2022-07-01 04:25:50|3142|3136|3142.1|3136.1|3142.4|3136.4|3141.8|3135.8|4
1656649560000|2022-07-01 04:26:00|3142|3136|3141|3135|3142|3136|3141|3135|3
1656649570000|2022-07-01 04:26:10|3140.8|3134.8|3140.5|3134.5|3140.8|3134.8|3140.5|3134.5|2
1656649590000|2022-07-01 04:26:30|3140.3|3134.3|3140|3134|3140.3|3134.3|3140|3134|2
1656649650000|2022-07-01 04:27:30|3139.5|3133.5|3133.8|3127.8|3139.5|3133.5|3133.5|3127.5|8
1656649660000|2022-07-01 04:27:40|3133.5|3127.5|3133.3|3127.3|3133.5|3127.5|3133.3|3127.3|2
1656649670000|2022-07-01 04:27:50|3133.8|3127.8|3134|3128|3134|3128|3133.8|3127.8|2
1656649680000|2022-07-01 04:28:00|3135.5|3129.5|3136.5|3130.5|3136.5|3130.5|3135.5|3129.5|3
1656649690000|2022-07-01 04:28:10|3137|3131|3135.8|3129.8|3137.3|3131.3|3135.8|3129.8|5
1656649700000|2022-07-01 04:28:20|3136|3130|3137.5|3131.5|3138|3132|3136|3130|5
1656649750000|2022-07-01 04:29:10|3137.3|3131.3|3134.8|3128.8|3137.3|3131.3|3134.8|3128.8|6
1656649760000|2022-07-01 04:29:20|3135.4|3129.4|3135.4|3129.4|3135.4|3129.4|3135.3|3129.3|3
1656649770000|2022-07-01 04:29:30|3135|3129|3135|3129|3135|3129|3135|3129|1
1656649790000|2022-07-01 04:29:50|3135.5|3129.5|3136|3130|3136|3130|3135.5|3129.5|3
1656649800000|2022-07-01 04:30:00|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|1
1656649810000|2022-07-01 04:30:10|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|1
1656649820000|2022-07-01 04:30:20|3135.5|3129.5|3136|3130|3136|3130|3135.5|3129.5|5
1656649830000|2022-07-01 04:30:30|3135.8|3129.8|3136.3|3130.3|3136.3|3130.3|3135.5|3129.5|5
1656649840000|2022-07-01 04:30:40|3136.5|3130.5|3136.8|3130.8|3136.8|3130.8|3136.5|3130.5|2
1656649850000|2022-07-01 04:30:50|3136.5|3130.5|3136.8|3130.8|3136.8|3130.8|3136.5|3130.5|2
1656649860000|2022-07-01 04:31:00|3136|3130|3135.5|3129.5|3136|3130|3135.5|3129.5|2
1656649880000|2022-07-01 04:31:20|3135.8|3129.8|3134|3128|3135.8|3129.8|3133.8|3127.8|7
1656649890000|2022-07-01 04:31:30|3133.8|3127.8|3134.5|3128.5|3134.5|3128.5|3133.8|3127.8|4
1656649900000|2022-07-01 04:31:40|3136|3130|3135.8|3129.8|3136|3130|3135.8|3129.8|2
1656649920000|2022-07-01 04:32:00|3136|3130|3136.3|3130.3|3136.5|3130.5|3136|3130|6
1656649930000|2022-07-01 04:32:10|3136|3130|3135.8|3129.8|3136.3|3130.3|3135.8|3129.8|4
1656649940000|2022-07-01 04:32:20|3136|3130|3136.3|3130.3|3136.3|3130.3|3136|3130|4
1656649950000|2022-07-01 04:32:30|3136|3130|3135.8|3129.8|3136.3|3130.3|3135.8|3129.8|4
1656649980000|2022-07-01 04:33:00|3136|3130|3137.8|3131.8|3137.8|3131.8|3135.8|3129.8|8
1656650000000|2022-07-01 04:33:20|3137.5|3131.5|3136.8|3130.8|3137.5|3131.5|3136.8|3130.8|2
1656650070000|2022-07-01 04:34:30|3137|3131|3137|3131|3137|3131|3137|3131|1
1656650100000|2022-07-01 04:35:00|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|1
1656650230000|2022-07-01 04:37:10|3136.3|3130.3|3135.8|3129.8|3136.3|3130.3|3135.8|3129.8|2
1656650250000|2022-07-01 04:37:30|3135.3|3129.3|3136.3|3130.3|3136.5|3130.5|3135.3|3129.3|5
1656650260000|2022-07-01 04:37:40|3136.5|3130.5|3136.3|3130.3|3136.5|3130.5|3136.3|3130.3|2
1656650300000|2022-07-01 04:38:20|3136|3130|3136|3130|3136|3130|3136|3130|1
1656650330000|2022-07-01 04:38:50|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|1
1656650370000|2022-07-01 04:39:30|3136.5|3130.5|3136.5|3130.5|3136.5|3130.5|3136.5|3130.5|1
1656650380000|2022-07-01 04:39:40|3136.3|3130.3|3136.5|3130.5|3136.5|3130.5|3136.3|3130.3|2
1656650400000|2022-07-01 04:40:00|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|1
1656650420000|2022-07-01 04:40:20|3136|3130|3136|3130|3136|3130|3136|3130|1
1656650460000|2022-07-01 04:41:00|3135.8|3129.8|3134.3|3128.3|3135.8|3129.8|3134.3|3128.3|4
1656650470000|2022-07-01 04:41:10|3135.5|3129.5|3135.8|3129.8|3136|3130|3135.3|3129.3|4
1656650490000|2022-07-01 04:41:30|3136|3130|3136|3130|3136|3130|3136|3130|1
1656650510000|2022-07-01 04:41:50|3136.3|3130.3|3136.5|3130.5|3136.5|3130.5|3136.3|3130.3|2
1656650530000|2022-07-01 04:42:10|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|3135.8|3129.8|4
1656650580000|2022-07-01 04:43:00|3136|3130|3136|3130|3136|3130|3136|3130|1
1656650590000|2022-07-01 04:43:10|3135.8|3129.8|3135.5|3129.5|3135.8|3129.8|3135.5|3129.5|2
1656650610000|2022-07-01 04:43:30|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|1
1656650620000|2022-07-01 04:43:40|3136|3130|3136.5|3130.5|3136.5|3130.5|3136|3130|3
1656650640000|2022-07-01 04:44:00|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|1
1656650660000|2022-07-01 04:44:20|3136|3130|3136|3130|3136|3130|3136|3130|1
1656650700000|2022-07-01 04:45:00|3135.8|3129.8|3135|3129|3135.8|3129.8|3135|3129|2
1656650720000|2022-07-01 04:45:20|3135.3|3129.3|3135.5|3129.5|3135.5|3129.5|3135.3|3129.3|2
1656650770000|2022-07-01 04:46:10|3135.3|3129.3|3135|3129|3135.3|3129.3|3135|3129|2
1656650780000|2022-07-01 04:46:20|3135.3|3129.3|3135.5|3129.5|3135.5|3129.5|3135.3|3129.3|2
1656650810000|2022-07-01 04:46:50|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|1
1656650830000|2022-07-01 04:47:10|3136|3130|3136|3130|3136|3130|3136|3130|1
1656650860000|2022-07-01 04:47:40|3135.1|3129.1|3136|3130|3136.3|3130.3|3135.1|3129.1|7
1656650890000|2022-07-01 04:48:10|3135.8|3129.8|3135|3129|3135.8|3129.8|3135|3129|4
1656650910000|2022-07-01 04:48:30|3135.3|3129.3|3135.5|3129.5|3135.8|3129.8|3135.3|3129.3|10
1656650920000|2022-07-01 04:48:40|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|1
1656650940000|2022-07-01 04:49:00|3135|3129|3135|3129|3135|3129|3135|3129|1
1656650950000|2022-07-01 04:49:10|3135.5|3129.5|3135.8|3129.8|3135.8|3129.8|3135.5|3129.5|2
1656650990000|2022-07-01 04:49:50|3135.5|3129.5|3135.8|3129.8|3135.8|3129.8|3135.5|3129.5|2
1656651030000|2022-07-01 04:50:30|3135.5|3129.5|3135.5|3129.5|3135.5|3129.5|3135.3|3129.3|5
1656651040000|2022-07-01 04:50:40|3135.3|3129.3|3135|3129|3135.3|3129.3|3135|3129|2
1656651070000|2022-07-01 04:51:10|3134.8|3128.8|3134.5|3128.5|3134.8|3128.8|3134.5|3128.5|2
1656651080000|2022-07-01 04:51:20|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1656651090000|2022-07-01 04:51:30|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|3134.3|3128.3|3
1656651100000|2022-07-01 04:51:40|3135|3129|3135|3129|3135|3129|3135|3129|1
1656651120000|2022-07-01 04:52:00|3134.8|3128.8|3134.8|3128.8|3134.8|3128.8|3134.8|3128.8|1
1656651140000|2022-07-01 04:52:20|3134.5|3128.5|3134.3|3128.3|3134.5|3128.5|3134.3|3128.3|2
1656651150000|2022-07-01 04:52:30|3133|3127|3132.8|3126.8|3133|3127|3132|3126|4
1656651170000|2022-07-01 04:52:50|3133.3|3127.3|3133.5|3127.5|3133.5|3127.5|3133.3|3127.3|2
1656651180000|2022-07-01 04:53:00|3134.3|3128.3|3134|3128|3134.3|3128.3|3134|3128|2
1656651210000|2022-07-01 04:53:30|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3133.8|3127.8|4
1656651320000|2022-07-01 04:55:20|3134.5|3128.5|3133.8|3127.8|3134.8|3128.8|3133.8|3127.8|5
1656651330000|2022-07-01 04:55:30|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1656651390000|2022-07-01 04:56:30|3134|3128|3133.5|3127.5|3134|3128|3133.5|3127.5|2
1656651410000|2022-07-01 04:56:50|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|1
1656651600000|2022-07-01 05:00:00|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|1
1656651610000|2022-07-01 05:00:10|3133.3|3127.3|3133.3|3127.3|3133.3|3127.3|3133.3|3127.3|1
1656651620000|2022-07-01 05:00:20|3133|3127|3131.8|3125.8|3133|3127|3131.8|3125.8|2
1656651630000|2022-07-01 05:00:30|3132|3126|3131.8|3125.8|3132|3126|3131.8|3125.8|2
1656651640000|2022-07-01 05:00:40|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1656651650000|2022-07-01 05:00:50|3131.3|3125.3|3131.5|3125.5|3131.5|3125.5|3131.3|3125.3|2
1656651660000|2022-07-01 05:01:00|3131.8|3125.8|3131.5|3125.5|3131.8|3125.8|3131.5|3125.5|2
1656651690000|2022-07-01 05:01:30|3130.5|3124.5|3129.1|3123.1|3130.5|3124.5|3129.1|3123.1|2
1656651700000|2022-07-01 05:01:40|3128.9|3122.9|3128.5|3122.5|3129|3123|3128.5|3122.5|4
1656651710000|2022-07-01 05:01:50|3128.3|3122.3|3124|3118|3128.3|3122.3|3124|3118|5
1656651720000|2022-07-01 05:02:00|3123.8|3117.8|3123.5|3117.5|3124|3118|3123.5|3117.5|6
1656651730000|2022-07-01 05:02:10|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|1
1656651760000|2022-07-01 05:02:40|3124|3118|3124.3|3118.3|3124.3|3118.3|3124|3118|2
1656651770000|2022-07-01 05:02:50|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1656651780000|2022-07-01 05:03:00|3124|3118|3124.5|3118.5|3124.5|3118.5|3124|3118|2
1656651790000|2022-07-01 05:03:10|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|1
1656651800000|2022-07-01 05:03:20|3125|3119|3125|3119|3125|3119|3125|3119|1
1656651810000|2022-07-01 05:03:30|3125.3|3119.3|3131.5|3125.5|3131.5|3125.5|3125.3|3119.3|5
1656651830000|2022-07-01 05:03:50|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1656651870000|2022-07-01 05:04:30|3131.5|3125.5|3130.4|3124.4|3131.5|3125.5|3130.4|3124.4|2
1656651880000|2022-07-01 05:04:40|3130.3|3124.3|3128.8|3122.8|3130.3|3124.3|3128.8|3122.8|5
1656651890000|2022-07-01 05:04:50|3129|3123|3128.3|3122.3|3129|3123|3128.3|3122.3|2
1656651900000|2022-07-01 05:05:00|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1656651910000|2022-07-01 05:05:10|3127.8|3121.8|3128|3122|3128|3122|3127.8|3121.8|2
1656651920000|2022-07-01 05:05:20|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1656651930000|2022-07-01 05:05:30|3128|3122|3128|3122|3128|3122|3128|3122|1
1656651940000|2022-07-01 05:05:40|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1656651950000|2022-07-01 05:05:50|3128|3122|3128|3122|3128|3122|3128|3122|1
1656651970000|2022-07-01 05:06:10|3128.5|3122.5|3128.5|3122.5|3128.8|3122.8|3128.5|3122.5|3
1656651980000|2022-07-01 05:06:20|3128.3|3122.3|3128.3|3122.3|3128.5|3122.5|3128.3|3122.3|3
1656651990000|2022-07-01 05:06:30|3128.5|3122.5|3128.3|3122.3|3128.5|3122.5|3128.3|3122.3|2
1656652040000|2022-07-01 05:07:20|3128|3122|3128|3122|3128.3|3122.3|3128|3122|5
1656652050000|2022-07-01 05:07:30|3127.5|3121.5|3127.3|3121.3|3127.5|3121.5|3127.3|3121.3|2
1656652060000|2022-07-01 05:07:40|3127|3121|3127|3121|3127|3121|3127|3121|1
1656652070000|2022-07-01 05:07:50|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1656652080000|2022-07-01 05:08:00|3127|3121|3127|3121|3127|3121|3127|3121|1
1656652090000|2022-07-01 05:08:10|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1656652100000|2022-07-01 05:08:20|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1656652110000|2022-07-01 05:08:30|3127.8|3121.8|3128|3122|3128|3122|3127.8|3121.8|2
1656652130000|2022-07-01 05:08:50|3127.3|3121.3|3129.8|3123.8|3129.8|3123.8|3127.3|3121.3|7
1656652150000|2022-07-01 05:09:10|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3128.5|3122.5|4
1656652170000|2022-07-01 05:09:30|3128.8|3122.8|3129|3123|3129|3123|3128.5|3122.5|3
1656652240000|2022-07-01 05:10:40|3128.3|3122.3|3127.5|3121.5|3128.3|3122.3|3127.3|3121.3|4
1656652260000|2022-07-01 05:11:00|3128|3122|3128.3|3122.3|3128.3|3122.3|3128|3122|2
1656652270000|2022-07-01 05:11:10|3128.8|3122.8|3129|3123|3129|3123|3128.5|3122.5|5
1656652280000|2022-07-01 05:11:20|3128.8|3122.8|3128.5|3122.5|3129|3123|3128.5|3122.5|6
1656652290000|2022-07-01 05:11:30|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1656652300000|2022-07-01 05:11:40|3129|3123|3129|3123|3129|3123|3129|3123|1
1656652310000|2022-07-01 05:11:50|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1656652330000|2022-07-01 05:12:10|3129.5|3123.5|3130|3124|3130|3124|3129.3|3123.3|5
1656652350000|2022-07-01 05:12:30|3130.5|3124.5|3130.3|3124.3|3130.5|3124.5|3130.3|3124.3|2
1656652370000|2022-07-01 05:12:50|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|1
1656652390000|2022-07-01 05:13:10|3130.3|3124.3|3130.8|3124.8|3130.8|3124.8|3130.3|3124.3|2
1656652410000|2022-07-01 05:13:30|3130.5|3124.5|3130.8|3124.8|3130.8|3124.8|3130.5|3124.5|2
1656652420000|2022-07-01 05:13:40|3130.3|3124.3|3130|3124|3130.3|3124.3|3130|3124|2
1656652430000|2022-07-01 05:13:50|3129.5|3123.5|3130|3124|3130|3124|3129.5|3123.5|3
1656652440000|2022-07-01 05:14:00|3130.3|3124.3|3130|3124|3130.3|3124.3|3130|3124|2
1656652470000|2022-07-01 05:14:30|3129.8|3123.8|3130|3124|3130|3124|3129.8|3123.8|2
1656652480000|2022-07-01 05:14:40|3129.8|3123.8|3125|3119|3129.8|3123.8|3125|3119|2
1656652490000|2022-07-01 05:14:50|3124|3118|3123.8|3117.8|3124|3118|3123.4|3117.4|6
1656652500000|2022-07-01 05:15:00|3123.9|3117.9|3122|3116|3123.9|3117.9|3122|3116|2
1656652510000|2022-07-01 05:15:10|3121.8|3115.8|3119.8|3113.8|3121.8|3115.8|3119.8|3113.8|2
1656652520000|2022-07-01 05:15:20|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1656652530000|2022-07-01 05:15:30|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|2
1656652560000|2022-07-01 05:16:00|3117.3|3111.3|3116.8|3110.8|3117.3|3111.3|3116.8|3110.8|2
1656652610000|2022-07-01 05:16:50|3116|3110|3108.6|3102.6|3116|3110|3108.6|3102.6|5
1656652620000|2022-07-01 05:17:00|3108.9|3102.9|3109.9|3103.9|3109.9|3103.9|3108.9|3102.9|3
1656652630000|2022-07-01 05:17:10|3109.6|3103.6|3110.1|3104.1|3110.1|3104.1|3109.6|3103.6|5
1656652640000|2022-07-01 05:17:20|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1656652650000|2022-07-01 05:17:30|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1656652660000|2022-07-01 05:17:40|3109|3103|3106|3100|3109|3103|3106|3100|2
1656652670000|2022-07-01 05:17:50|3105.8|3099.8|3105.3|3099.3|3106.5|3100.5|3105.3|3099.3|4
1656652680000|2022-07-01 05:18:00|3106|3100|3106|3100|3106|3100|3106|3100|1
1656652690000|2022-07-01 05:18:10|3106.3|3100.3|3109.3|3103.3|3109.3|3103.3|3106.3|3100.3|3
1656652700000|2022-07-01 05:18:20|3107|3101|3109|3103|3109|3103|3107|3101|3
1656652710000|2022-07-01 05:18:30|3109.3|3103.3|3110|3104|3110|3104|3109.3|3103.3|2
1656652720000|2022-07-01 05:18:40|3109.8|3103.8|3106.9|3100.9|3109.8|3103.8|3106.9|3100.9|2
1656652730000|2022-07-01 05:18:50|3107|3101|3105|3099|3107|3101|3105|3099|2
1656652750000|2022-07-01 05:19:10|3105.8|3099.8|3106.4|3100.4|3106.4|3100.4|3105.8|3099.8|2
1656652760000|2022-07-01 05:19:20|3106.9|3100.9|3108.8|3102.8|3108.8|3102.8|3106.9|3100.9|4
1656652770000|2022-07-01 05:19:30|3109.8|3103.8|3110.5|3104.5|3110.5|3104.5|3109.8|3103.8|3
1656652780000|2022-07-01 05:19:40|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1656652790000|2022-07-01 05:19:50|3110.5|3104.5|3111|3105|3111|3105|3110.5|3104.5|3
1656652810000|2022-07-01 05:20:10|3110.8|3104.8|3110|3104|3110.8|3104.8|3110|3104|3
1656652820000|2022-07-01 05:20:20|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.8|3103.8|3
1656652830000|2022-07-01 05:20:30|3108.3|3102.3|3107.8|3101.8|3108.3|3102.3|3107.8|3101.8|2
1656652840000|2022-07-01 05:20:40|3107.3|3101.3|3105.8|3099.8|3107.3|3101.3|3105.8|3099.8|2
1656652860000|2022-07-01 05:21:00|3105.9|3099.9|3110.3|3104.3|3112.1|3106.1|3105.9|3099.9|9
1656652870000|2022-07-01 05:21:10|3111.6|3105.6|3111.8|3105.8|3113.4|3107.4|3111.3|3105.3|7
1656652880000|2022-07-01 05:21:20|3111.5|3105.5|3109.5|3103.5|3111.5|3105.5|3109.5|3103.5|6
1656652890000|2022-07-01 05:21:30|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|3
1656652900000|2022-07-01 05:21:40|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1656652920000|2022-07-01 05:22:00|3108|3102|3107.3|3101.3|3108|3102|3107.3|3101.3|2
1656652950000|2022-07-01 05:22:30|3106|3100|3107.5|3101.5|3107.5|3101.5|3106|3100|2
1656652960000|2022-07-01 05:22:40|3106|3100|3105.8|3099.8|3106|3100|3105.8|3099.8|2
1656652970000|2022-07-01 05:22:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1656652980000|2022-07-01 05:23:00|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1656652990000|2022-07-01 05:23:10|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1656653000000|2022-07-01 05:23:20|3106|3100|3107.4|3101.4|3107.4|3101.4|3106|3100|3
1656653010000|2022-07-01 05:23:30|3107.5|3101.5|3107|3101|3107.5|3101.5|3107|3101|2
1656653020000|2022-07-01 05:23:40|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1656653050000|2022-07-01 05:24:10|3106.5|3100.5|3106|3100|3106.5|3100.5|3105.8|3099.8|3
1656653060000|2022-07-01 05:24:20|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1656653070000|2022-07-01 05:24:30|3108.6|3102.6|3108.3|3102.3|3108.6|3102.6|3108.3|3102.3|2
1656653090000|2022-07-01 05:24:50|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1656653100000|2022-07-01 05:25:00|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1656653110000|2022-07-01 05:25:10|3111.3|3105.3|3112|3106|3112.5|3106.5|3111.3|3105.3|5
1656653120000|2022-07-01 05:25:20|3112.3|3106.3|3113.3|3107.3|3113.3|3107.3|3112.3|3106.3|3
1656653130000|2022-07-01 05:25:30|3113|3107|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|4
1656653140000|2022-07-01 05:25:40|3113|3107|3112.8|3106.8|3113|3107|3112.8|3106.8|2
1656653150000|2022-07-01 05:25:50|3113|3107|3114.8|3108.8|3114.8|3108.8|3113|3107|2
1656653160000|2022-07-01 05:26:00|3116.8|3110.8|3115.5|3109.5|3116.8|3110.8|3115.5|3109.5|3
1656653180000|2022-07-01 05:26:20|3114.5|3108.5|3114.8|3108.8|3114.8|3108.8|3114|3108|4
1656653190000|2022-07-01 05:26:30|3115|3109|3114.5|3108.5|3115|3109|3114.5|3108.5|2
1656653200000|2022-07-01 05:26:40|3113.5|3107.5|3113.6|3107.6|3113.6|3107.6|3113.5|3107.5|2
1656653210000|2022-07-01 05:26:50|3112.1|3106.1|3113.1|3107.1|3113.1|3107.1|3112.1|3106.1|2
1656653220000|2022-07-01 05:27:00|3113|3107|3113.1|3107.1|3113.1|3107.1|3112.9|3106.9|4
1656653240000|2022-07-01 05:27:20|3112|3106|3112|3106|3112|3106|3112|3106|1
1656653250000|2022-07-01 05:27:30|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1656653260000|2022-07-01 05:27:40|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.3|3105.3|3
1656653280000|2022-07-01 05:28:00|3111.8|3105.8|3113.4|3107.4|3113.4|3107.4|3111.8|3105.8|4
1656653290000|2022-07-01 05:28:10|3113.1|3107.1|3112.6|3106.6|3113.1|3107.1|3112.6|3106.6|2
1656653300000|2022-07-01 05:28:20|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1656653370000|2022-07-01 05:29:30|3112.6|3106.6|3114.9|3108.9|3114.9|3108.9|3112.6|3106.6|5
1656653380000|2022-07-01 05:29:40|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1656653390000|2022-07-01 05:29:50|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1656653400000|2022-07-01 05:30:00|3115.5|3109.5|3115|3109|3117.5|3111.5|3114.3|3108.3|19
1656653410000|2022-07-01 05:30:10|3114.8|3108.8|3108.5|3102.5|3114.8|3108.8|3108.5|3102.5|11
1656653420000|2022-07-01 05:30:20|3107.3|3101.3|3105|3099|3107.3|3101.3|3105|3099|9
1656653430000|2022-07-01 05:30:30|3105.1|3099.1|3104.5|3098.5|3105.1|3099.1|3104.5|3098.5|2
1656653440000|2022-07-01 05:30:40|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3104.5|3098.5|2
1656653460000|2022-07-01 05:31:00|3104.8|3098.8|3107.3|3101.3|3107.3|3101.3|3104.8|3098.8|4
1656653470000|2022-07-01 05:31:10|3108.8|3102.8|3106.5|3100.5|3110|3104|3106.5|3100.5|10
1656653480000|2022-07-01 05:31:20|3107.8|3101.8|3106.8|3100.8|3107.8|3101.8|3106.8|3100.8|2
1656653490000|2022-07-01 05:31:30|3107|3101|3106.8|3100.8|3107|3101|3106.8|3100.8|2
1656653510000|2022-07-01 05:31:50|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|1
1656653520000|2022-07-01 05:32:00|3106.8|3100.8|3107.3|3101.3|3107.3|3101.3|3106.8|3100.8|3
1656653530000|2022-07-01 05:32:10|3107.5|3101.5|3108.3|3102.3|3108.3|3102.3|3107.5|3101.5|2
1656653540000|2022-07-01 05:32:20|3108.9|3102.9|3107.9|3101.9|3109|3103|3107.9|3101.9|6
1656653550000|2022-07-01 05:32:30|3108|3102|3108|3102|3108.3|3102.3|3108|3102|3
1656653560000|2022-07-01 05:32:40|3107.5|3101.5|3107|3101|3107.5|3101.5|3106.8|3100.8|4
1656653570000|2022-07-01 05:32:50|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.3|3101.3|4
1656653580000|2022-07-01 05:33:00|3109.3|3103.3|3107.5|3101.5|3109.3|3103.3|3107.1|3101.1|7
1656653590000|2022-07-01 05:33:10|3107.8|3101.8|3115|3109|3115|3109|3107.8|3101.8|9
1656653600000|2022-07-01 05:33:20|3115.3|3109.3|3114|3108|3115.8|3109.8|3114|3108|8
1656653610000|2022-07-01 05:33:30|3114.3|3108.3|3113.3|3107.3|3115|3109|3113.3|3107.3|9
1656653620000|2022-07-01 05:33:40|3112.3|3106.3|3111|3105|3112.3|3106.3|3111|3105|5
1656653630000|2022-07-01 05:33:50|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|5
1656653640000|2022-07-01 05:34:00|3111|3105|3113|3107|3113|3107|3111|3105|4
1656653650000|2022-07-01 05:34:10|3112.8|3106.8|3112.8|3106.8|3113|3107|3112.8|3106.8|3
1656653660000|2022-07-01 05:34:20|3112.5|3106.5|3112.3|3106.3|3112.5|3106.5|3112.3|3106.3|2
1656653670000|2022-07-01 05:34:30|3112.5|3106.5|3112.8|3106.8|3112.8|3106.8|3112.5|3106.5|2
1656653680000|2022-07-01 05:34:40|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1656653690000|2022-07-01 05:34:50|3112.3|3106.3|3112|3106|3112.3|3106.3|3112|3106|2
1656653710000|2022-07-01 05:35:10|3111.8|3105.8|3110.8|3104.8|3111.8|3105.8|3110.8|3104.8|2
1656653720000|2022-07-01 05:35:20|3109.8|3103.8|3109|3103|3109.8|3103.8|3109|3103|3
1656653730000|2022-07-01 05:35:30|3108.8|3102.8|3106.5|3100.5|3108.8|3102.8|3106.5|3100.5|5
1656653740000|2022-07-01 05:35:40|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1656653750000|2022-07-01 05:35:50|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|3
1656653760000|2022-07-01 05:36:00|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1656653770000|2022-07-01 05:36:10|3105.8|3099.8|3107.8|3101.8|3108.3|3102.3|3105.8|3099.8|6
1656653780000|2022-07-01 05:36:20|3108|3102|3108.3|3102.3|3108.5|3102.5|3108|3102|8
1656653790000|2022-07-01 05:36:30|3107.8|3101.8|3110.8|3104.8|3111|3105|3107.8|3101.8|5
1656653800000|2022-07-01 05:36:40|3110.5|3104.5|3109.8|3103.8|3110.5|3104.5|3109.8|3103.8|4
1656653810000|2022-07-01 05:36:50|3110|3104|3110|3104|3110|3104|3110|3104|1
1656653820000|2022-07-01 05:37:00|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1656653840000|2022-07-01 05:37:20|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1656653850000|2022-07-01 05:37:30|3109.5|3103.5|3110.5|3104.5|3110.5|3104.5|3109.5|3103.5|2
1656653880000|2022-07-01 05:38:00|3110.3|3104.3|3110.9|3104.9|3110.9|3104.9|3109.3|3103.3|4
1656653890000|2022-07-01 05:38:10|3111.1|3105.1|3112.5|3106.5|3112.8|3106.8|3111.1|3105.1|8
1656653900000|2022-07-01 05:38:20|3113.3|3107.3|3112.5|3106.5|3113.3|3107.3|3112.5|3106.5|3
1656653920000|2022-07-01 05:38:40|3112.3|3106.3|3112.4|3106.4|3112.4|3106.4|3112.3|3106.3|2
1656653950000|2022-07-01 05:39:10|3113.1|3107.1|3116|3110|3116|3110|3113.1|3107.1|5
1656653960000|2022-07-01 05:39:20|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1656653970000|2022-07-01 05:39:30|3115.5|3109.5|3113.5|3107.5|3115.5|3109.5|3113.5|3107.5|5
1656653980000|2022-07-01 05:39:40|3113.4|3107.4|3113.5|3107.5|3113.5|3107.5|3113.4|3107.4|2
1656653990000|2022-07-01 05:39:50|3113.4|3107.4|3113.5|3107.5|3114|3108|3112.3|3106.3|7
1656654000000|2022-07-01 05:40:00|3113.3|3107.3|3114|3108|3114|3108|3113.3|3107.3|3
1656654010000|2022-07-01 05:40:10|3113.8|3107.8|3113.5|3107.5|3113.8|3107.8|3113.5|3107.5|2
1656654020000|2022-07-01 05:40:20|3113.3|3107.3|3112.3|3106.3|3114|3108|3112.3|3106.3|6
1656654030000|2022-07-01 05:40:30|3112|3106|3110|3104|3112|3106|3109.8|3103.8|6
1656654050000|2022-07-01 05:40:50|3111.1|3105.1|3111.9|3105.9|3111.9|3105.9|3111.1|3105.1|2
1656654060000|2022-07-01 05:41:00|3111.1|3105.1|3114.9|3108.9|3114.9|3108.9|3111.1|3105.1|5
1656654070000|2022-07-01 05:41:10|3116|3110|3115.8|3109.8|3116|3110|3115|3109|3
1656654080000|2022-07-01 05:41:20|3115.3|3109.3|3117.3|3111.3|3117.3|3111.3|3115.3|3109.3|2
1656654090000|2022-07-01 05:41:30|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|2
1656654100000|2022-07-01 05:41:40|3117|3111|3117|3111|3117|3111|3115.8|3109.8|3
1656654110000|2022-07-01 05:41:50|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3115.8|3109.8|4
1656654120000|2022-07-01 05:42:00|3117|3111|3117.3|3111.3|3117.3|3111.3|3117|3111|8
1656654130000|2022-07-01 05:42:10|3117.5|3111.5|3118.3|3112.3|3118.5|3112.5|3117.5|3111.5|3
1656654140000|2022-07-01 05:42:20|3118|3112|3118|3112|3118|3112|3118|3112|1
1656654160000|2022-07-01 05:42:40|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1656654210000|2022-07-01 05:43:30|3120.5|3114.5|3120.5|3114.5|3121.3|3115.3|3120.5|3114.5|3
1656654220000|2022-07-01 05:43:40|3121|3115|3120.8|3114.8|3121|3115|3120.8|3114.8|2
1656654230000|2022-07-01 05:43:50|3121|3115|3121|3115|3121|3115|3121|3115|1
1656654240000|2022-07-01 05:44:00|3120.8|3114.8|3120|3114|3120.8|3114.8|3120|3114|4
1656654250000|2022-07-01 05:44:10|3120.5|3114.5|3120.8|3114.8|3120.8|3114.8|3120.5|3114.5|2
1656654260000|2022-07-01 05:44:20|3121|3115|3121|3115|3121.5|3115.5|3121|3115|3
1656654270000|2022-07-01 05:44:30|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3120.8|3114.8|5
1656654290000|2022-07-01 05:44:50|3122.5|3116.5|3123.5|3117.5|3124.8|3118.8|3122.5|3116.5|5
1656654300000|2022-07-01 05:45:00|3122.3|3116.3|3123.3|3117.3|3123.8|3117.8|3122.3|3116.3|10
1656654320000|2022-07-01 05:45:20|3123.5|3117.5|3124.5|3118.5|3124.5|3118.5|3123.5|3117.5|3
1656654330000|2022-07-01 05:45:30|3124.3|3118.3|3122|3116|3124.3|3118.3|3122|3116|5
1656654340000|2022-07-01 05:45:40|3121.8|3115.8|3124.8|3118.8|3125.5|3119.5|3121.8|3115.8|7
1656654350000|2022-07-01 05:45:50|3123.8|3117.8|3127.3|3121.3|3127.3|3121.3|3123.8|3117.8|6
1656654370000|2022-07-01 05:46:10|3127.5|3121.5|3127.3|3121.3|3127.5|3121.5|3127.3|3121.3|2
1656654380000|2022-07-01 05:46:20|3126.5|3120.5|3127.3|3121.3|3127.3|3121.3|3126.5|3120.5|2
1656654420000|2022-07-01 05:47:00|3127|3121|3127|3121|3127|3121|3127|3121|1
1656654440000|2022-07-01 05:47:20|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1656654450000|2022-07-01 05:47:30|3127|3121|3130|3124|3130|3124|3127|3121|4
1656654460000|2022-07-01 05:47:40|3130.3|3124.3|3131.3|3125.3|3131.3|3125.3|3130.3|3124.3|9
1656654470000|2022-07-01 05:47:50|3130.3|3124.3|3130.6|3124.6|3131.5|3125.5|3130.3|3124.3|6
1656654480000|2022-07-01 05:48:00|3130.3|3124.3|3131.1|3125.1|3131.3|3125.3|3130.1|3124.1|6
1656654490000|2022-07-01 05:48:10|3131.4|3125.4|3131.1|3125.1|3131.4|3125.4|3130.9|3124.9|3
1656654500000|2022-07-01 05:48:20|3131.5|3125.5|3130.3|3124.3|3131.5|3125.5|3130.3|3124.3|3
1656654510000|2022-07-01 05:48:30|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|1
1656654530000|2022-07-01 05:48:50|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1656654540000|2022-07-01 05:49:00|3129.5|3123.5|3129|3123|3129.5|3123.5|3129|3123|3
1656654550000|2022-07-01 05:49:10|3128.8|3122.8|3125.8|3119.8|3128.8|3122.8|3125.8|3119.8|8
1656654560000|2022-07-01 05:49:20|3125.5|3119.5|3125|3119|3125.5|3119.5|3125|3119|3
1656654570000|2022-07-01 05:49:30|3125.1|3119.1|3124.8|3118.8|3125.3|3119.3|3124.8|3118.8|3
1656654580000|2022-07-01 05:49:40|3125.3|3119.3|3125|3119|3125.3|3119.3|3123.8|3117.8|6
1656654590000|2022-07-01 05:49:50|3124.8|3118.8|3125.5|3119.5|3125.5|3119.5|3124.8|3118.8|5
1656654600000|2022-07-01 05:50:00|3125|3119|3125.5|3119.5|3125.5|3119.5|3125|3119|3
1656654620000|2022-07-01 05:50:20|3125|3119|3125|3119|3125|3119|3125|3119|1
1656654650000|2022-07-01 05:50:50|3124.5|3118.5|3124.8|3118.8|3124.8|3118.8|3124.5|3118.5|4
1656654660000|2022-07-01 05:51:00|3125|3119|3123.5|3117.5|3125|3119|3123.5|3117.5|8
1656654670000|2022-07-01 05:51:10|3124.3|3118.3|3127.8|3121.8|3128.4|3122.4|3124.3|3118.3|10
1656654680000|2022-07-01 05:51:20|3126.8|3120.8|3125|3119|3126.8|3120.8|3124.8|3118.8|11
1656654690000|2022-07-01 05:51:30|3124.8|3118.8|3124.5|3118.5|3125.3|3119.3|3124.5|3118.5|5
1656654710000|2022-07-01 05:51:50|3124.3|3118.3|3124.5|3118.5|3124.5|3118.5|3124.3|3118.3|2
1656654730000|2022-07-01 05:52:10|3124.3|3118.3|3124.5|3118.5|3124.8|3118.8|3124.3|3118.3|8
1656654740000|2022-07-01 05:52:20|3124.8|3118.8|3127.5|3121.5|3128|3122|3124.8|3118.8|12
1656654750000|2022-07-01 05:52:30|3127.8|3121.8|3129.8|3123.8|3130|3124|3127.8|3121.8|9
1656654760000|2022-07-01 05:52:40|3130|3124|3130.8|3124.8|3131|3125|3130|3124|11
1656654770000|2022-07-01 05:52:50|3130.3|3124.3|3131.5|3125.5|3131.5|3125.5|3130.3|3124.3|5
1656654780000|2022-07-01 05:53:00|3131.3|3125.3|3130.8|3124.8|3131.3|3125.3|3130|3124|12
1656654790000|2022-07-01 05:53:10|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3130.8|3124.8|7
1656654800000|2022-07-01 05:53:20|3131.3|3125.3|3130.5|3124.5|3131.3|3125.3|3130.5|3124.5|3
1656654810000|2022-07-01 05:53:30|3130.3|3124.3|3128.8|3122.8|3130.3|3124.3|3128.5|3122.5|7
1656654820000|2022-07-01 05:53:40|3128.5|3122.5|3128|3122|3128.5|3122.5|3128|3122|5
1656654830000|2022-07-01 05:53:50|3127.8|3121.8|3126|3120|3127.8|3121.8|3125.5|3119.5|9
1656654840000|2022-07-01 05:54:00|3126.3|3120.3|3125.3|3119.3|3126.3|3120.3|3125.3|3119.3|5
1656654850000|2022-07-01 05:54:10|3125|3119|3123.8|3117.8|3125|3119|3123.8|3117.8|5
1656654860000|2022-07-01 05:54:20|3124.8|3118.8|3126|3120|3126|3120|3124.8|3118.8|6
1656654870000|2022-07-01 05:54:30|3125|3119|3127.3|3121.3|3127.5|3121.5|3125|3119|7
1656654880000|2022-07-01 05:54:40|3128.3|3122.3|3128|3122|3128.5|3122.5|3128|3122|4
1656654890000|2022-07-01 05:54:50|3127.8|3121.8|3127.5|3121.5|3128|3122|3127.5|3121.5|4
1656654900000|2022-07-01 05:55:00|3128|3122|3128|3122|3128|3122|3127.5|3121.5|3
1656654910000|2022-07-01 05:55:10|3127.8|3121.8|3127.3|3121.3|3128.3|3122.3|3127|3121|8
1656654920000|2022-07-01 05:55:20|3128|3122|3128.5|3122.5|3128.5|3122.5|3126.3|3120.3|10
1656654930000|2022-07-01 05:55:30|3128.3|3122.3|3128.8|3122.8|3128.8|3122.8|3128|3122|4
1656654960000|2022-07-01 05:56:00|3128.5|3122.5|3128|3122|3128.8|3122.8|3128|3122|9
1656654970000|2022-07-01 05:56:10|3127|3121|3123.5|3117.5|3128|3122|3123.5|3117.5|11
1656654980000|2022-07-01 05:56:20|3122.3|3116.3|3121.3|3115.3|3124.3|3118.3|3121.3|3115.3|10
1656654990000|2022-07-01 05:56:30|3120.8|3114.8|3122.5|3116.5|3125.3|3119.3|3120.5|3114.5|20
1656655000000|2022-07-01 05:56:40|3122.8|3116.8|3122.5|3116.5|3123|3117|3122.5|3116.5|6
1656655010000|2022-07-01 05:56:50|3122.3|3116.3|3121.8|3115.8|3122.3|3116.3|3121.8|3115.8|3
1656655020000|2022-07-01 05:57:00|3121.5|3115.5|3121|3115|3122.3|3116.3|3121|3115|11
1656655030000|2022-07-01 05:57:10|3119.8|3113.8|3119.6|3113.6|3119.8|3113.8|3119.3|3113.3|6
1656655040000|2022-07-01 05:57:20|3119|3113|3119|3113|3119|3113|3119|3113|1
1656655060000|2022-07-01 05:57:40|3119.3|3113.3|3121.8|3115.8|3121.8|3115.8|3119.3|3113.3|5
1656655070000|2022-07-01 05:57:50|3121.5|3115.5|3121.8|3115.8|3121.8|3115.8|3121.5|3115.5|4
1656655080000|2022-07-01 05:58:00|3121|3115|3121|3115|3121.5|3115.5|3121|3115|3
1656655090000|2022-07-01 05:58:10|3120.3|3114.3|3117.8|3111.8|3120.3|3114.3|3117.5|3111.5|3
1656655100000|2022-07-01 05:58:20|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117.3|3111.3|2
1656655110000|2022-07-01 05:58:30|3117.5|3111.5|3116|3110|3117.5|3111.5|3116|3110|2
1656655120000|2022-07-01 05:58:40|3114.8|3108.8|3116|3110|3116|3110|3114.8|3108.8|2
1656655160000|2022-07-01 05:59:20|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|1
1656655170000|2022-07-01 05:59:30|3118.3|3112.3|3119.8|3113.8|3121|3115|3118.3|3112.3|4
1656655180000|2022-07-01 05:59:40|3120|3114|3119.5|3113.5|3121.8|3115.8|3119.5|3113.5|8
1656655190000|2022-07-01 05:59:50|3119.3|3113.3|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|4
1656655200000|2022-07-01 06:00:00|3118.5|3112.5|3119.3|3113.3|3119.3|3113.3|3118.3|3112.3|6
1656655210000|2022-07-01 06:00:10|3120.5|3114.5|3118.9|3112.9|3122.3|3116.3|3118.5|3112.5|11
1656655220000|2022-07-01 06:00:20|3119|3113|3118.3|3112.3|3119|3113|3118.3|3112.3|6
1656655230000|2022-07-01 06:00:30|3117.8|3111.8|3118.3|3112.3|3118.3|3112.3|3117.8|3111.8|3
1656655240000|2022-07-01 06:00:40|3118.5|3112.5|3120|3114|3121.3|3115.3|3118.5|3112.5|5
1656655250000|2022-07-01 06:00:50|3119.8|3113.8|3118.8|3112.8|3119.8|3113.8|3118.8|3112.8|4
1656655260000|2022-07-01 06:01:00|3119|3113|3117.3|3111.3|3119|3113|3116.8|3110.8|8
1656655270000|2022-07-01 06:01:10|3116.5|3110.5|3117.8|3111.8|3117.8|3111.8|3116.5|3110.5|7
1656655280000|2022-07-01 06:01:20|3118.5|3112.5|3116.8|3110.8|3118.5|3112.5|3116.8|3110.8|7
1656655290000|2022-07-01 06:01:30|3116.5|3110.5|3116.8|3110.8|3116.8|3110.8|3116|3110|5
1656655300000|2022-07-01 06:01:40|3117.3|3111.3|3116.8|3110.8|3117.3|3111.3|3116.8|3110.8|2
1656655310000|2022-07-01 06:01:50|3116.5|3110.5|3116.8|3110.8|3117|3111|3116.5|3110.5|4
1656655320000|2022-07-01 06:02:00|3117.5|3111.5|3116.8|3110.8|3117.5|3111.5|3116.8|3110.8|2
1656655330000|2022-07-01 06:02:10|3117|3111|3117|3111|3117.3|3111.3|3117|3111|3
1656655340000|2022-07-01 06:02:20|3117.3|3111.3|3118.8|3112.8|3118.8|3112.8|3117.3|3111.3|3
1656655350000|2022-07-01 06:02:30|3119|3113|3119|3113|3119|3113|3119|3113|1
1656655360000|2022-07-01 06:02:40|3118.8|3112.8|3119.8|3113.8|3119.8|3113.8|3118.8|3112.8|3
1656655370000|2022-07-01 06:02:50|3120.5|3114.5|3120.5|3114.5|3121.5|3115.5|3120.5|3114.5|3
1656655380000|2022-07-01 06:03:00|3120.3|3114.3|3120.3|3114.3|3121.3|3115.3|3120.3|3114.3|5
1656655400000|2022-07-01 06:03:20|3120.5|3114.5|3121|3115|3121.5|3115.5|3120.5|3114.5|5
1656655410000|2022-07-01 06:03:30|3122.3|3116.3|3124.6|3118.6|3124.6|3118.6|3122.3|3116.3|4
1656655420000|2022-07-01 06:03:40|3125.6|3119.6|3128.5|3122.5|3128.5|3122.5|3125.6|3119.6|6
1656655430000|2022-07-01 06:03:50|3129.3|3123.3|3128|3122|3129.8|3123.8|3128|3122|12
1656655440000|2022-07-01 06:04:00|3128.3|3122.3|3126.5|3120.5|3128.3|3122.3|3126.3|3120.3|9
1656655450000|2022-07-01 06:04:10|3126.3|3120.3|3122.5|3116.5|3126.3|3120.3|3122|3116|9
1656655460000|2022-07-01 06:04:20|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1656655470000|2022-07-01 06:04:30|3123.5|3117.5|3123.3|3117.3|3123.5|3117.5|3123|3117|5
1656655480000|2022-07-01 06:04:40|3123.5|3117.5|3124|3118|3124|3118|3123.3|3117.3|7
1656655500000|2022-07-01 06:05:00|3123.8|3117.8|3122.8|3116.8|3123.8|3117.8|3122.3|3116.3|5
1656655510000|2022-07-01 06:05:10|3123.3|3117.3|3122.5|3116.5|3123.3|3117.3|3122.5|3116.5|3
1656655530000|2022-07-01 06:05:30|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1656655540000|2022-07-01 06:05:40|3123|3117|3124|3118|3124|3118|3123|3117|3
1656655550000|2022-07-01 06:05:50|3124.8|3118.8|3124.3|3118.3|3124.8|3118.8|3124.3|3118.3|5
1656655560000|2022-07-01 06:06:00|3124|3118|3124|3118|3124|3118|3124|3118|1
1656655570000|2022-07-01 06:06:10|3123.8|3117.8|3122.5|3116.5|3123.8|3117.8|3122.5|3116.5|2
1656655580000|2022-07-01 06:06:20|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122|3116|3
1656655590000|2022-07-01 06:06:30|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1656655600000|2022-07-01 06:06:40|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1656655610000|2022-07-01 06:06:50|3123.3|3117.3|3124.3|3118.3|3124.3|3118.3|3123.3|3117.3|2
1656655620000|2022-07-01 06:07:00|3124|3118|3124.3|3118.3|3124.3|3118.3|3124|3118|2
1656655630000|2022-07-01 06:07:10|3124.8|3118.8|3123|3117|3124.8|3118.8|3123|3117|8
1656655640000|2022-07-01 06:07:20|3122.8|3116.8|3122.8|3116.8|3123|3117|3122.8|3116.8|5
1656655650000|2022-07-01 06:07:30|3123|3117|3123|3117|3123|3117|3122.8|3116.8|11
1656655660000|2022-07-01 06:07:40|3124|3118|3126|3120|3126.3|3120.3|3123.5|3117.5|12
1656655670000|2022-07-01 06:07:50|3126.3|3120.3|3123.8|3117.8|3126.3|3120.3|3123.3|3117.3|16
1656655680000|2022-07-01 06:08:00|3124.3|3118.3|3124.8|3118.8|3124.8|3118.8|3124.3|3118.3|7
1656655690000|2022-07-01 06:08:10|3125|3119|3123.8|3117.8|3125|3119|3123.8|3117.8|9
1656655700000|2022-07-01 06:08:20|3124|3118|3123.8|3117.8|3124.5|3118.5|3123.8|3117.8|9
1656655720000|2022-07-01 06:08:40|3123.3|3117.3|3125|3119|3125|3119|3123.3|3117.3|10
1656655730000|2022-07-01 06:08:50|3124.8|3118.8|3125|3119|3125|3119|3124.8|3118.8|4
1656655740000|2022-07-01 06:09:00|3125.3|3119.3|3125.3|3119.3|3125.5|3119.5|3125.3|3119.3|3
1656655750000|2022-07-01 06:09:10|3125.5|3119.5|3127.8|3121.8|3128|3122|3125.5|3119.5|4
1656655760000|2022-07-01 06:09:20|3128|3122|3128.8|3122.8|3128.8|3122.8|3128|3122|3
1656655770000|2022-07-01 06:09:30|3129|3123|3128|3122|3129|3123|3128|3122|4
1656655780000|2022-07-01 06:09:40|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128.3|3122.3|2
1656655790000|2022-07-01 06:09:50|3128|3122|3128.5|3122.5|3128.5|3122.5|3128|3122|3
1656655800000|2022-07-01 06:10:00|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1656655810000|2022-07-01 06:10:10|3128.5|3122.5|3133|3127|3133|3127|3128.5|3122.5|8
1656655820000|2022-07-01 06:10:20|3134|3128|3134.8|3128.8|3135|3129|3134|3128|5
1656655830000|2022-07-01 06:10:30|3137|3131|3135.5|3129.5|3138.3|3132.3|3135.5|3129.5|7
1656655840000|2022-07-01 06:10:40|3135.3|3129.3|3136.8|3130.8|3137|3131|3135.3|3129.3|5
1656655870000|2022-07-01 06:11:10|3136.3|3130.3|3136|3130|3136.3|3130.3|3136|3130|2
1656655880000|2022-07-01 06:11:20|3136.3|3130.3|3136.5|3130.5|3136.5|3130.5|3136.3|3130.3|2
1656655890000|2022-07-01 06:11:30|3136.3|3130.3|3134|3128|3136.3|3130.3|3134|3128|9
1656655900000|2022-07-01 06:11:40|3132.8|3126.8|3133|3127|3133|3127|3132.5|3126.5|4
1656655910000|2022-07-01 06:11:50|3132.8|3126.8|3130.6|3124.6|3133|3127|3130.6|3124.6|10
1656655920000|2022-07-01 06:12:00|3131.5|3125.5|3132.4|3126.4|3132.4|3126.4|3131.5|3125.5|3
1656655930000|2022-07-01 06:12:10|3132.3|3126.3|3133|3127|3133|3127|3132.3|3126.3|6
1656655940000|2022-07-01 06:12:20|3133.3|3127.3|3135.3|3129.3|3135.3|3129.3|3133.3|3127.3|7
1656655950000|2022-07-01 06:12:30|3134.5|3128.5|3133|3127|3134.5|3128.5|3132.5|3126.5|6
1656655960000|2022-07-01 06:12:40|3132.8|3126.8|3134|3128|3134|3128|3132.5|3126.5|7
1656655970000|2022-07-01 06:12:50|3133.3|3127.3|3138|3132|3138|3132|3133.3|3127.3|6
1656655980000|2022-07-01 06:13:00|3138.1|3132.1|3137.5|3131.5|3138.1|3132.1|3137.3|3131.3|5
1656655990000|2022-07-01 06:13:10|3137.8|3131.8|3137.8|3131.8|3138.3|3132.3|3137.8|3131.8|5
1656656000000|2022-07-01 06:13:20|3138|3132|3138|3132|3138|3132|3138|3132|1
1656656010000|2022-07-01 06:13:30|3137.8|3131.8|3137.5|3131.5|3138.5|3132.5|3137.3|3131.3|7
1656656020000|2022-07-01 06:13:40|3137.3|3131.3|3137.3|3131.3|3137.3|3131.3|3137.3|3131.3|1
1656656040000|2022-07-01 06:14:00|3137|3131|3137|3131|3137|3131|3136.8|3130.8|3
1656656050000|2022-07-01 06:14:10|3136.8|3130.8|3136.8|3130.8|3137|3131|3136.8|3130.8|3
1656656060000|2022-07-01 06:14:20|3137|3131|3137|3131|3137|3131|3137|3131|1
1656656070000|2022-07-01 06:14:30|3136.8|3130.8|3136.8|3130.8|3137|3131|3136.8|3130.8|3
1656656090000|2022-07-01 06:14:50|3135.8|3129.8|3136.3|3130.3|3136.3|3130.3|3135.8|3129.8|2
1656656110000|2022-07-01 06:15:10|3136.5|3130.5|3137.8|3131.8|3137.8|3131.8|3136.5|3130.5|6
1656656120000|2022-07-01 06:15:20|3138.8|3132.8|3137.3|3131.3|3139.3|3133.3|3137.3|3131.3|7
1656656130000|2022-07-01 06:15:30|3137|3131|3137|3131|3137|3131|3137|3131|1
1656656140000|2022-07-01 06:15:40|3136.8|3130.8|3137.3|3131.3|3137.3|3131.3|3136.8|3130.8|2
1656656150000|2022-07-01 06:15:50|3137|3131|3138.3|3132.3|3138.3|3132.3|3137|3131|6
1656656160000|2022-07-01 06:16:00|3138|3132|3137.3|3131.3|3138.3|3132.3|3137.3|3131.3|6
1656656170000|2022-07-01 06:16:10|3137|3131|3137|3131|3137|3131|3137|3131|1
1656656180000|2022-07-01 06:16:20|3136.5|3130.5|3136.5|3130.5|3136.5|3130.5|3136.5|3130.5|1
1656656190000|2022-07-01 06:16:30|3136.8|3130.8|3137.3|3131.3|3138.8|3132.8|3136.8|3130.8|7
1656656200000|2022-07-01 06:16:40|3137|3131|3137|3131|3137|3131|3136.8|3130.8|3
1656656210000|2022-07-01 06:16:50|3136.8|3130.8|3136.5|3130.5|3137|3131|3136.5|3130.5|4
1656656220000|2022-07-01 06:17:00|3136.8|3130.8|3136.5|3130.5|3136.8|3130.8|3136.5|3130.5|2
1656656230000|2022-07-01 06:17:10|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|1
1656656280000|2022-07-01 06:18:00|3135.1|3129.1|3134|3128|3135.1|3129.1|3133.8|3127.8|4
1656656290000|2022-07-01 06:18:10|3133.8|3127.8|3132.8|3126.8|3133.8|3127.8|3132.8|3126.8|3
1656656320000|2022-07-01 06:18:40|3133|3127|3133.3|3127.3|3133.3|3127.3|3133|3127|2
1656656330000|2022-07-01 06:18:50|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.3|3127.3|3
1656656340000|2022-07-01 06:19:00|3133.8|3127.8|3138.5|3132.5|3138.5|3132.5|3133.8|3127.8|5
1656656350000|2022-07-01 06:19:10|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|1
1656656360000|2022-07-01 06:19:20|3139|3133|3139.3|3133.3|3139.3|3133.3|3139|3133|2
1656656370000|2022-07-01 06:19:30|3138.3|3132.3|3138.3|3132.3|3138.8|3132.8|3137.5|3131.5|14
1656656380000|2022-07-01 06:19:40|3138|3132|3136.5|3130.5|3138.3|3132.3|3136.5|3130.5|10
1656656390000|2022-07-01 06:19:50|3135.8|3129.8|3136|3130|3136.3|3130.3|3135.5|3129.5|6
1656656400000|2022-07-01 06:20:00|3135.5|3129.5|3133.5|3127.5|3135.5|3129.5|3133.5|3127.5|14
1656656410000|2022-07-01 06:20:10|3133.3|3127.3|3133.5|3127.5|3133.8|3127.8|3133.3|3127.3|7
1656656430000|2022-07-01 06:20:30|3133.8|3127.8|3132.8|3126.8|3133.8|3127.8|3132.5|3126.5|6
1656656440000|2022-07-01 06:20:40|3132.5|3126.5|3131.3|3125.3|3132.5|3126.5|3131.3|3125.3|7
1656656450000|2022-07-01 06:20:50|3131.5|3125.5|3136.3|3130.3|3136.4|3130.4|3131.5|3125.5|9
1656656460000|2022-07-01 06:21:00|3136.5|3130.5|3138.3|3132.3|3138.3|3132.3|3136.5|3130.5|2
1656656470000|2022-07-01 06:21:10|3138.6|3132.6|3142.1|3136.1|3142.3|3136.3|3138.6|3132.6|6
1656656480000|2022-07-01 06:21:20|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|1
1656656490000|2022-07-01 06:21:30|3144|3138|3144|3138|3144|3138|3144|3138|1
1656656500000|2022-07-01 06:21:40|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|1
1656656510000|2022-07-01 06:21:50|3143.5|3137.5|3143|3137|3143.5|3137.5|3143|3137|3
1656656560000|2022-07-01 06:22:40|3142.8|3136.8|3143|3137|3143|3137|3142.8|3136.8|2
1656656580000|2022-07-01 06:23:00|3143.3|3137.3|3143.5|3137.5|3143.8|3137.8|3143.3|3137.3|6
1656656600000|2022-07-01 06:23:20|3143|3137|3143|3137|3143|3137|3143|3137|1
1656656610000|2022-07-01 06:23:30|3142|3136|3142|3136|3142|3136|3142|3136|1
1656656660000|2022-07-01 06:24:20|3140.8|3134.8|3136.8|3130.8|3140.8|3134.8|3136|3130|11
1656656670000|2022-07-01 06:24:30|3137|3131|3136.5|3130.5|3137|3131|3135.8|3129.8|6
1656656680000|2022-07-01 06:24:40|3136|3130|3136.3|3130.3|3136.5|3130.5|3136|3130|10
1656656690000|2022-07-01 06:24:50|3136|3130|3135.1|3129.1|3137.5|3131.5|3135.1|3129.1|12
1656656700000|2022-07-01 06:25:00|3135.3|3129.3|3135.1|3129.1|3135.4|3129.4|3135.1|3129.1|3
1656656710000|2022-07-01 06:25:10|3135|3129|3134|3128|3135|3129|3132.3|3126.3|5
1656656720000|2022-07-01 06:25:20|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|1
1656656730000|2022-07-01 06:25:30|3135.6|3129.6|3138.4|3132.4|3138.4|3132.4|3135.4|3129.4|9
1656656740000|2022-07-01 06:25:40|3139.1|3133.1|3139.6|3133.6|3139.6|3133.6|3139.1|3133.1|2
1656656750000|2022-07-01 06:25:50|3140.5|3134.5|3140.5|3134.5|3140.5|3134.5|3140.5|3134.5|1
1656656760000|2022-07-01 06:26:00|3141.5|3135.5|3142.9|3136.9|3142.9|3136.9|3141.5|3135.5|4
1656656770000|2022-07-01 06:26:10|3142.8|3136.8|3144.8|3138.8|3144.8|3138.8|3142.8|3136.8|3
1656656830000|2022-07-01 06:27:10|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|1
1656656840000|2022-07-01 06:27:20|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|1
1656656850000|2022-07-01 06:27:30|3144.5|3138.5|3144|3138|3144.5|3138.5|3144|3138|3
1656656860000|2022-07-01 06:27:40|3144.3|3138.3|3144.8|3138.8|3144.8|3138.8|3144.3|3138.3|3
1656656870000|2022-07-01 06:27:50|3143.8|3137.8|3144|3138|3144|3138|3143.8|3137.8|2
1656656890000|2022-07-01 06:28:10|3144.3|3138.3|3144.8|3138.8|3145|3139|3144.3|3138.3|4
1656656930000|2022-07-01 06:28:50|3145|3139|3145.3|3139.3|3145.3|3139.3|3145|3139|2
1656656940000|2022-07-01 06:29:00|3146.3|3140.3|3146.5|3140.5|3146.5|3140.5|3146.3|3140.3|2
1656656950000|2022-07-01 06:29:10|3146.8|3140.8|3148.4|3142.4|3148.4|3142.4|3146.8|3140.8|3
1656656960000|2022-07-01 06:29:20|3147.6|3141.6|3146.3|3140.3|3147.6|3141.6|3146.3|3140.3|7
1656656970000|2022-07-01 06:29:30|3146.4|3140.4|3146.5|3140.5|3146.5|3140.5|3146.3|3140.3|3
1656656990000|2022-07-01 06:29:50|3146.8|3140.8|3146.5|3140.5|3146.8|3140.8|3146.5|3140.5|2
1656657000000|2022-07-01 06:30:00|3145.6|3139.6|3145.8|3139.8|3145.8|3139.8|3145|3139|7
1656657010000|2022-07-01 06:30:10|3146|3140|3151.5|3145.5|3151.5|3145.5|3146|3140|7
1656657020000|2022-07-01 06:30:20|3151.8|3145.8|3151.5|3145.5|3151.8|3145.8|3151.5|3145.5|2
1656657030000|2022-07-01 06:30:30|3150.5|3144.5|3150|3144|3150.5|3144.5|3150|3144|4
1656657040000|2022-07-01 06:30:40|3149.8|3143.8|3147.5|3141.5|3149.8|3143.8|3147.5|3141.5|5
1656657050000|2022-07-01 06:30:50|3148.8|3142.8|3147|3141|3148.9|3142.9|3147|3141|10
1656657060000|2022-07-01 06:31:00|3147.5|3141.5|3147.8|3141.8|3147.8|3141.8|3147.5|3141.5|2
1656657070000|2022-07-01 06:31:10|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|1
1656657100000|2022-07-01 06:31:40|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|1
1656657110000|2022-07-01 06:31:50|3148|3142|3150|3144|3150|3144|3148|3142|3
1656657120000|2022-07-01 06:32:00|3150.3|3144.3|3150.3|3144.3|3150.3|3144.3|3150.3|3144.3|1
1656657170000|2022-07-01 06:32:50|3150.5|3144.5|3151.8|3145.8|3151.8|3145.8|3150.5|3144.5|2
1656657180000|2022-07-01 06:33:00|3152.8|3146.8|3155.3|3149.3|3155.8|3149.8|3152.8|3146.8|7
1656657190000|2022-07-01 06:33:10|3155.5|3149.5|3156.8|3150.8|3156.8|3150.8|3154.5|3148.5|12
1656657200000|2022-07-01 06:33:20|3157.3|3151.3|3155.3|3149.3|3157.3|3151.3|3155.3|3149.3|7
1656657210000|2022-07-01 06:33:30|3155|3149|3152.9|3146.9|3155|3149|3152.9|3146.9|3
1656657220000|2022-07-01 06:33:40|3152.6|3146.6|3152.6|3146.6|3152.6|3146.6|3152.6|3146.6|1
1656657230000|2022-07-01 06:33:50|3152|3146|3152|3146|3152.3|3146.3|3152|3146|3
1656657260000|2022-07-01 06:34:20|3151.8|3145.8|3151.8|3145.8|3151.8|3145.8|3151.8|3145.8|1
1656657270000|2022-07-01 06:34:30|3152|3146|3155|3149|3155|3149|3152|3146|3
1656657280000|2022-07-01 06:34:40|3155.1|3149.1|3154.3|3148.3|3155.3|3149.3|3154.3|3148.3|5
1656657290000|2022-07-01 06:34:50|3154.5|3148.5|3154.8|3148.8|3154.8|3148.8|3154.5|3148.5|2
1656657300000|2022-07-01 06:35:00|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|1
1656657310000|2022-07-01 06:35:10|3154.3|3148.3|3153.3|3147.3|3154.3|3148.3|3152.5|3146.5|6
1656657320000|2022-07-01 06:35:20|3154|3148|3153|3147|3154|3148|3153|3147|4
1656657330000|2022-07-01 06:35:30|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|1
1656657340000|2022-07-01 06:35:40|3154.3|3148.3|3154.5|3148.5|3154.5|3148.5|3154.3|3148.3|2
1656657360000|2022-07-01 06:36:00|3154|3148|3152.4|3146.4|3154|3148|3152.4|3146.4|4
1656657370000|2022-07-01 06:36:10|3152.1|3146.1|3150|3144|3152.1|3146.1|3150|3144|6
1656657380000|2022-07-01 06:36:20|3149.8|3143.8|3145.5|3139.5|3149.8|3143.8|3145.5|3139.5|6
1656657390000|2022-07-01 06:36:30|3144.8|3138.8|3144.5|3138.5|3144.8|3138.8|3144.5|3138.5|2
1656657400000|2022-07-01 06:36:40|3143.8|3137.8|3139.8|3133.8|3143.8|3137.8|3139.1|3133.1|6
1656657410000|2022-07-01 06:36:50|3139.9|3133.9|3138.8|3132.8|3139.9|3133.9|3138.3|3132.3|8
1656657420000|2022-07-01 06:37:00|3139|3133|3138.8|3132.8|3139|3133|3138.3|3132.3|7
1656657430000|2022-07-01 06:37:10|3139|3133|3139|3133|3139|3133|3139|3133|1
1656657440000|2022-07-01 06:37:20|3138.5|3132.5|3137.8|3131.8|3138.8|3132.8|3137.5|3131.5|7
1656657450000|2022-07-01 06:37:30|3137.3|3131.3|3137|3131|3138|3132|3136.5|3130.5|15
1656657460000|2022-07-01 06:37:40|3136.5|3130.5|3136.5|3130.5|3137.3|3131.3|3136.5|3130.5|13
1656657470000|2022-07-01 06:37:50|3137|3131|3136.3|3130.3|3137.3|3131.3|3136.3|3130.3|7
1656657480000|2022-07-01 06:38:00|3136|3130|3134.8|3128.8|3136.3|3130.3|3133.3|3127.3|8
1656657490000|2022-07-01 06:38:10|3133.5|3127.5|3133.6|3127.6|3133.8|3127.8|3132.3|3126.3|10
1656657510000|2022-07-01 06:38:30|3134.8|3128.8|3132|3126|3134.8|3128.8|3131.5|3125.5|6
1656657520000|2022-07-01 06:38:40|3131.8|3125.8|3131.5|3125.5|3131.8|3125.8|3129.8|3123.8|10
1656657530000|2022-07-01 06:38:50|3134.3|3128.3|3132.5|3126.5|3134.3|3128.3|3132.3|3126.3|10
1656657540000|2022-07-01 06:39:00|3132.8|3126.8|3133.5|3127.5|3134.3|3128.3|3132.5|3126.5|8
1656657550000|2022-07-01 06:39:10|3132.5|3126.5|3131.5|3125.5|3132.8|3126.8|3131.5|3125.5|5
1656657560000|2022-07-01 06:39:20|3132|3126|3132.8|3126.8|3133|3127|3131.8|3125.8|5
1656657570000|2022-07-01 06:39:30|3133|3127|3131.3|3125.3|3133.3|3127.3|3131.3|3125.3|7
1656657580000|2022-07-01 06:39:40|3132.1|3126.1|3133|3127|3133|3127|3132.1|3126.1|2
1656657590000|2022-07-01 06:39:50|3132.6|3126.6|3134.3|3128.3|3134.3|3128.3|3132.6|3126.6|3
1656657600000|2022-07-01 06:40:00|3134|3128|3134|3128|3134|3128|3134|3128|1
1656657610000|2022-07-01 06:40:10|3133.8|3127.8|3134|3128|3134|3128|3133.8|3127.8|2
1656657620000|2022-07-01 06:40:20|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1656657630000|2022-07-01 06:40:30|3134|3128|3134|3128|3134|3128|3134|3128|1
1656657640000|2022-07-01 06:40:40|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|1
1656657650000|2022-07-01 06:40:50|3133.3|3127.3|3134.8|3128.8|3134.8|3128.8|3131.8|3125.8|7
1656657660000|2022-07-01 06:41:00|3135|3129|3137.3|3131.3|3137.5|3131.5|3135|3129|4
1656657690000|2022-07-01 06:41:30|3137.5|3131.5|3137.3|3131.3|3137.5|3131.5|3137.3|3131.3|2
1656657700000|2022-07-01 06:41:40|3137|3131|3134.8|3128.8|3137|3131|3134.8|3128.8|7
1656657710000|2022-07-01 06:41:50|3134.5|3128.5|3134.8|3128.8|3134.8|3128.8|3134.5|3128.5|2
1656657720000|2022-07-01 06:42:00|3134.5|3128.5|3134|3128|3134.5|3128.5|3134|3128|2
1656657730000|2022-07-01 06:42:10|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|1
1656657740000|2022-07-01 06:42:20|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|1
1656657780000|2022-07-01 06:43:00|3134.5|3128.5|3134.6|3128.6|3134.8|3128.8|3134.5|3128.5|3
1656657790000|2022-07-01 06:43:10|3134.5|3128.5|3134.5|3128.5|3134.8|3128.8|3134.4|3128.4|4
1656657800000|2022-07-01 06:43:20|3134.3|3128.3|3134|3128|3134.3|3128.3|3133.8|3127.8|3
1656657820000|2022-07-01 06:43:40|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1656657830000|2022-07-01 06:43:50|3134.5|3128.5|3135|3129|3135|3129|3134.5|3128.5|2
1656657840000|2022-07-01 06:44:00|3135.5|3129.5|3135.5|3129.5|3135.5|3129.5|3135.5|3129.5|1
1656657850000|2022-07-01 06:44:10|3135.3|3129.3|3134.8|3128.8|3135.3|3129.3|3134.8|3128.8|3
1656657860000|2022-07-01 06:44:20|3135|3129|3134.8|3128.8|3135|3129|3134.8|3128.8|2
1656657870000|2022-07-01 06:44:30|3134.5|3128.5|3134.8|3128.8|3134.8|3128.8|3134.5|3128.5|2
1656657880000|2022-07-01 06:44:40|3135|3129|3135|3129|3135|3129|3135|3129|1
1656657890000|2022-07-01 06:44:50|3135.3|3129.3|3135.8|3129.8|3135.8|3129.8|3135.3|3129.3|2
1656657900000|2022-07-01 06:45:00|3136|3130|3135.8|3129.8|3136|3130|3135.8|3129.8|2
1656657910000|2022-07-01 06:45:10|3134.8|3128.8|3134|3128|3134.8|3128.8|3134|3128|3
1656657930000|2022-07-01 06:45:30|3133.8|3127.8|3134|3128|3134|3128|3133.8|3127.8|2
1656657950000|2022-07-01 06:45:50|3134.3|3128.3|3135.8|3129.8|3135.8|3129.8|3134.3|3128.3|2
1656657960000|2022-07-01 06:46:00|3135.5|3129.5|3135.5|3129.5|3135.5|3129.5|3135.5|3129.5|1
1656657970000|2022-07-01 06:46:10|3135.8|3129.8|3135.3|3129.3|3135.8|3129.8|3135.3|3129.3|3
1656657990000|2022-07-01 06:46:30|3135|3129|3134.8|3128.8|3135|3129|3134.5|3128.5|4
1656658000000|2022-07-01 06:46:40|3134.5|3128.5|3134.8|3128.8|3134.8|3128.8|3134.5|3128.5|2
1656658010000|2022-07-01 06:46:50|3135|3129|3134.8|3128.8|3135.3|3129.3|3134.8|3128.8|4
1656658030000|2022-07-01 06:47:10|3135|3129|3138.5|3132.5|3138.5|3132.5|3135|3129|2
1656658050000|2022-07-01 06:47:30|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|1
1656658060000|2022-07-01 06:47:40|3139|3133|3139.3|3133.3|3139.3|3133.3|3139|3133|2
1656658070000|2022-07-01 06:47:50|3139.5|3133.5|3139.8|3133.8|3139.8|3133.8|3139.5|3133.5|2
1656658100000|2022-07-01 06:48:20|3140|3134|3140|3134|3140|3134|3140|3134|1
1656658140000|2022-07-01 06:49:00|3139.8|3133.8|3141.3|3135.3|3141.5|3135.5|3139.8|3133.8|3
1656658210000|2022-07-01 06:50:10|3141.5|3135.5|3143.8|3137.8|3143.8|3137.8|3141.5|3135.5|4
1656658230000|2022-07-01 06:50:30|3143.5|3137.5|3143.5|3137.5|3143.5|3137.5|3143.5|3137.5|1
1656658260000|2022-07-01 06:51:00|3143|3137|3141.5|3135.5|3143|3137|3141.5|3135.5|3
1656658270000|2022-07-01 06:51:10|3141.8|3135.8|3141.8|3135.8|3141.8|3135.8|3141.8|3135.8|1
1656658300000|2022-07-01 06:51:40|3142.8|3136.8|3143|3137|3143.8|3137.8|3142.8|3136.8|3
1656658320000|2022-07-01 06:52:00|3143.3|3137.3|3144|3138|3144|3138|3143.3|3137.3|2
1656658340000|2022-07-01 06:52:20|3143.8|3137.8|3140|3134|3143.8|3137.8|3140|3134|4
1656658350000|2022-07-01 06:52:30|3140.3|3134.3|3140.8|3134.8|3140.8|3134.8|3140.3|3134.3|2
1656658360000|2022-07-01 06:52:40|3140.5|3134.5|3142.8|3136.8|3142.8|3136.8|3140.5|3134.5|4
1656658370000|2022-07-01 06:52:50|3143.5|3137.5|3144|3138|3144|3138|3143.5|3137.5|3
1656658390000|2022-07-01 06:53:10|3143.8|3137.8|3144|3138|3144|3138|3143.8|3137.8|2
1656658440000|2022-07-01 06:54:00|3143|3137|3143.8|3137.8|3143.8|3137.8|3143|3137|2
1656658470000|2022-07-01 06:54:30|3143.5|3137.5|3143.5|3137.5|3143.5|3137.5|3142.5|3136.5|3
1656658490000|2022-07-01 06:54:50|3142.8|3136.8|3142.3|3136.3|3142.8|3136.8|3142.3|3136.3|3
1656658500000|2022-07-01 06:55:00|3143.1|3137.1|3143.1|3137.1|3143.1|3137.1|3143.1|3137.1|1
1656658510000|2022-07-01 06:55:10|3143|3137|3143.6|3137.6|3143.6|3137.6|3143|3137|2
1656658530000|2022-07-01 06:55:30|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|1
1656658550000|2022-07-01 06:55:50|3142.4|3136.4|3143.6|3137.6|3143.6|3137.6|3141.9|3135.9|5
1656658560000|2022-07-01 06:56:00|3142.6|3136.6|3142.4|3136.4|3142.9|3136.9|3142.1|3136.1|4
1656658570000|2022-07-01 06:56:10|3141.9|3135.9|3136.9|3130.9|3141.9|3135.9|3135.9|3129.9|15
1656658580000|2022-07-01 06:56:20|3136.6|3130.6|3136.4|3130.4|3136.6|3130.6|3136.4|3130.4|2
1656658590000|2022-07-01 06:56:30|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|1
1656658600000|2022-07-01 06:56:40|3136.1|3130.1|3135.4|3129.4|3136.9|3130.9|3135.4|3129.4|7
1656658610000|2022-07-01 06:56:50|3135.1|3129.1|3134.9|3128.9|3135.4|3129.4|3134.9|3128.9|4
1656658620000|2022-07-01 06:57:00|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|1
1656658630000|2022-07-01 06:57:10|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3134.1|3128.1|3
1656658640000|2022-07-01 06:57:20|3134.1|3128.1|3131.9|3125.9|3134.4|3128.4|3131.1|3125.1|7
1656658650000|2022-07-01 06:57:30|3132.1|3126.1|3132.1|3126.1|3132.1|3126.1|3132.1|3126.1|1
1656658660000|2022-07-01 06:57:40|3131.9|3125.9|3131.9|3125.9|3131.9|3125.9|3131.9|3125.9|1
1656658670000|2022-07-01 06:57:50|3132.1|3126.1|3130.4|3124.4|3132.1|3126.1|3130.4|3124.4|4
1656658680000|2022-07-01 06:58:00|3130.6|3124.6|3132.1|3126.1|3132.6|3126.6|3130.4|3124.4|6
1656658690000|2022-07-01 06:58:10|3131.9|3125.9|3131.9|3125.9|3131.9|3125.9|3131.9|3125.9|1
1656658700000|2022-07-01 06:58:20|3131.1|3125.1|3130.6|3124.6|3131.4|3125.4|3130.6|3124.6|5
1656658710000|2022-07-01 06:58:30|3130.1|3124.1|3130.1|3124.1|3130.4|3124.4|3130.1|3124.1|3
1656658720000|2022-07-01 06:58:40|3130.4|3124.4|3129.1|3123.1|3130.4|3124.4|3129.1|3123.1|3
1656658730000|2022-07-01 06:58:50|3127.9|3121.9|3128.9|3122.9|3128.9|3122.9|3127.9|3121.9|5
1656658740000|2022-07-01 06:59:00|3129.4|3123.4|3131.4|3125.4|3131.4|3125.4|3129.4|3123.4|3
1656658750000|2022-07-01 06:59:10|3131.1|3125.1|3131.4|3125.4|3131.6|3125.6|3131.1|3125.1|4
1656658760000|2022-07-01 06:59:20|3131.1|3125.1|3130.9|3124.9|3131.1|3125.1|3130.9|3124.9|2
1656658770000|2022-07-01 06:59:30|3131.4|3125.4|3131.9|3125.9|3132.1|3126.1|3130.9|3124.9|7
1656658780000|2022-07-01 06:59:40|3132.1|3126.1|3131.9|3125.9|3132.1|3126.1|3131.9|3125.9|2
1656658790000|2022-07-01 06:59:50|3132.1|3126.1|3133.4|3127.4|3134.4|3128.4|3132.1|3126.1|8
1656658800000|2022-07-01 07:00:00|3132.9|3126.9|3129.1|3123.1|3132.9|3126.9|3128.6|3122.6|15
1656658810000|2022-07-01 07:00:10|3129.6|3123.6|3129.4|3123.4|3130.1|3124.1|3129.1|3123.1|6
1656658820000|2022-07-01 07:00:20|3130.1|3124.1|3129.6|3123.6|3131.9|3125.9|3129.6|3123.6|7
1656658830000|2022-07-01 07:00:30|3128.6|3122.6|3124.3|3118.3|3128.6|3122.6|3123.5|3117.5|7
1656658840000|2022-07-01 07:00:40|3123.1|3117.1|3116.9|3110.9|3123.1|3117.1|3116.9|3110.9|7
1656658850000|2022-07-01 07:00:50|3115.8|3109.8|3116|3110|3116|3110|3115.8|3109.8|2
1656658860000|2022-07-01 07:01:00|3116.1|3110.1|3121|3115|3121|3115|3116.1|3110.1|5
1656658870000|2022-07-01 07:01:10|3120.4|3114.4|3119.9|3113.9|3120.4|3114.4|3119.9|3113.9|2
1656658890000|2022-07-01 07:01:30|3120.4|3114.4|3121.9|3115.9|3121.9|3115.9|3120.4|3114.4|4
1656658900000|2022-07-01 07:01:40|3121.6|3115.6|3124.9|3118.9|3124.9|3118.9|3121.6|3115.6|3
1656658910000|2022-07-01 07:01:50|3125.1|3119.1|3125.1|3119.1|3125.1|3119.1|3125.1|3119.1|1
1656658940000|2022-07-01 07:02:20|3124.9|3118.9|3125.1|3119.1|3125.1|3119.1|3124.9|3118.9|2
1656658980000|2022-07-01 07:03:00|3125.9|3119.9|3130.1|3124.1|3130.1|3124.1|3125.9|3119.9|4
1656658990000|2022-07-01 07:03:10|3130.4|3124.4|3130.1|3124.1|3130.6|3124.6|3129.9|3123.9|5
1656659000000|2022-07-01 07:03:20|3129.4|3123.4|3130.1|3124.1|3130.1|3124.1|3129.4|3123.4|2
1656659030000|2022-07-01 07:03:50|3130.4|3124.4|3131.6|3125.6|3132.1|3126.1|3130.4|3124.4|3
1656659040000|2022-07-01 07:04:00|3131.9|3125.9|3131.4|3125.4|3131.9|3125.9|3131.4|3125.4|3
1656659070000|2022-07-01 07:04:30|3131.1|3125.1|3131.1|3125.1|3131.1|3125.1|3131.1|3125.1|1
1656659090000|2022-07-01 07:04:50|3130.9|3124.9|3129.9|3123.9|3130.9|3124.9|3129.9|3123.9|2
1656659120000|2022-07-01 07:05:20|3129.4|3123.4|3129.4|3123.4|3129.4|3123.4|3129.4|3123.4|1
1656659130000|2022-07-01 07:05:30|3129.6|3123.6|3129.6|3123.6|3129.6|3123.6|3129.6|3123.6|1
1656659150000|2022-07-01 07:05:50|3129.9|3123.9|3129.9|3123.9|3129.9|3123.9|3129.9|3123.9|1
1656659160000|2022-07-01 07:06:00|3131.6|3125.6|3131.9|3125.9|3131.9|3125.9|3131.6|3125.6|2
1656659170000|2022-07-01 07:06:10|3132.1|3126.1|3132.1|3126.1|3132.1|3126.1|3132.1|3126.1|1
1656659180000|2022-07-01 07:06:20|3132.4|3126.4|3132.4|3126.4|3132.4|3126.4|3132.4|3126.4|1
1656659190000|2022-07-01 07:06:30|3133.1|3127.1|3134.6|3128.6|3134.9|3128.9|3133.1|3127.1|5
1656659200000|2022-07-01 07:06:40|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|1
1656659210000|2022-07-01 07:06:50|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1656659240000|2022-07-01 07:07:20|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|1
1656659260000|2022-07-01 07:07:40|3134.6|3128.6|3135.9|3129.9|3135.9|3129.9|3134.6|3128.6|3
1656659280000|2022-07-01 07:08:00|3136.1|3130.1|3135.9|3129.9|3136.1|3130.1|3135.9|3129.9|2
1656659330000|2022-07-01 07:08:50|3136.1|3130.1|3136.1|3130.1|3136.1|3130.1|3136.1|3130.1|1
1656659350000|2022-07-01 07:09:10|3135.9|3129.9|3135.9|3129.9|3135.9|3129.9|3135.9|3129.9|1
1656659360000|2022-07-01 07:09:20|3135.6|3129.6|3129.1|3123.1|3135.6|3129.6|3129.1|3123.1|6
1656659380000|2022-07-01 07:09:40|3128.9|3122.9|3128.9|3122.9|3128.9|3122.9|3128.9|3122.9|1
1656659420000|2022-07-01 07:10:20|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|1
1656659430000|2022-07-01 07:10:30|3125.4|3119.4|3121.4|3115.4|3125.4|3119.4|3121.4|3115.4|19
1656659440000|2022-07-01 07:10:40|3120.6|3114.6|3119.4|3113.4|3120.6|3114.6|3119.4|3113.4|4
1656659450000|2022-07-01 07:10:50|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|1
1656659470000|2022-07-01 07:11:10|3119.9|3113.9|3120.1|3114.1|3120.4|3114.4|3119.9|3113.9|3
1656659480000|2022-07-01 07:11:20|3120.4|3114.4|3120.6|3114.6|3120.6|3114.6|3120.4|3114.4|4
1656659520000|2022-07-01 07:12:00|3120.9|3114.9|3126.4|3120.4|3126.4|3120.4|3120.9|3114.9|4
1656659530000|2022-07-01 07:12:10|3126.6|3120.6|3126.6|3120.6|3126.6|3120.6|3126.4|3120.4|5
1656659540000|2022-07-01 07:12:20|3127.4|3121.4|3127.4|3121.4|3127.4|3121.4|3127.4|3121.4|1
1656659560000|2022-07-01 07:12:40|3128.6|3122.6|3132.4|3126.4|3132.9|3126.9|3128.6|3122.6|6
1656659570000|2022-07-01 07:12:50|3133.1|3127.1|3138.1|3132.1|3138.1|3132.1|3133.1|3127.1|6
1656659580000|2022-07-01 07:13:00|3138.4|3132.4|3139.1|3133.1|3139.5|3133.5|3138.4|3132.4|5
1656659600000|2022-07-01 07:13:20|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|1
1656659620000|2022-07-01 07:13:40|3138.9|3132.9|3139.1|3133.1|3139.1|3133.1|3138.9|3132.9|2
1656659630000|2022-07-01 07:13:50|3139.4|3133.4|3133.9|3127.9|3139.4|3133.4|3133.9|3127.9|4
1656659640000|2022-07-01 07:14:00|3133.6|3127.6|3133.6|3127.6|3133.9|3127.9|3133.6|3127.6|3
1656659690000|2022-07-01 07:14:50|3133.9|3127.9|3135.4|3129.4|3135.4|3129.4|3133.9|3127.9|2
1656659700000|2022-07-01 07:15:00|3135.6|3129.6|3137.1|3131.1|3137.1|3131.1|3135.6|3129.6|2
1656659710000|2022-07-01 07:15:10|3137.4|3131.4|3137.1|3131.1|3137.9|3131.9|3137.1|3131.1|6
1656659720000|2022-07-01 07:15:20|3133.1|3127.1|3131.9|3125.9|3133.6|3127.6|3130.9|3124.9|6
1656659730000|2022-07-01 07:15:30|3132.1|3126.1|3132.9|3126.9|3132.9|3126.9|3132.1|3126.1|2
1656659760000|2022-07-01 07:16:00|3133.1|3127.1|3133.4|3127.4|3134.1|3128.1|3133.1|3127.1|3
1656659770000|2022-07-01 07:16:10|3133.6|3127.6|3133.9|3127.9|3133.9|3127.9|3133.6|3127.6|2
1656659780000|2022-07-01 07:16:20|3134.1|3128.1|3137.4|3131.4|3137.4|3131.4|3134.1|3128.1|2
1656659790000|2022-07-01 07:16:30|3137.9|3131.9|3137.6|3131.6|3137.9|3131.9|3137.6|3131.6|2
1656659800000|2022-07-01 07:16:40|3138.4|3132.4|3138.6|3132.6|3138.6|3132.6|3138.4|3132.4|2
1656659820000|2022-07-01 07:17:00|3138.9|3132.9|3138.9|3132.9|3138.9|3132.9|3138.9|3132.9|1
1656659830000|2022-07-01 07:17:10|3139.1|3133.1|3139.9|3133.9|3139.9|3133.9|3139.1|3133.1|2
1656659840000|2022-07-01 07:17:20|3140.1|3134.1|3142.1|3136.1|3142.1|3136.1|3140.1|3134.1|2
1656659900000|2022-07-01 07:18:20|3142.4|3136.4|3142.9|3136.9|3143.6|3137.6|3142.4|3136.4|6
1656659920000|2022-07-01 07:18:40|3142.6|3136.6|3139.9|3133.9|3142.6|3136.6|3139.9|3133.9|3
1656659940000|2022-07-01 07:19:00|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|1
1656659960000|2022-07-01 07:19:20|3139.9|3133.9|3140.4|3134.4|3140.4|3134.4|3139.9|3133.9|3
1656659970000|2022-07-01 07:19:30|3140.1|3134.1|3140.1|3134.1|3140.1|3134.1|3140.1|3134.1|1
1656659980000|2022-07-01 07:19:40|3140.4|3134.4|3140.4|3134.4|3140.4|3134.4|3140.4|3134.4|1
1656659990000|2022-07-01 07:19:50|3140.9|3134.9|3143.1|3137.1|3143.1|3137.1|3140.9|3134.9|2
1656660000000|2022-07-01 07:20:00|3142.9|3136.9|3142.9|3136.9|3142.9|3136.9|3142.9|3136.9|1
1656660010000|2022-07-01 07:20:10|3142.6|3136.6|3142.4|3136.4|3142.6|3136.6|3142.4|3136.4|2
1656660050000|2022-07-01 07:20:50|3142.1|3136.1|3137.4|3131.4|3142.1|3136.1|3137.4|3131.4|6
1656660060000|2022-07-01 07:21:00|3136.4|3130.4|3135.1|3129.1|3136.4|3130.4|3134.9|3128.9|8
1656660070000|2022-07-01 07:21:10|3135.4|3129.4|3137.6|3131.6|3138.1|3132.1|3135.4|3129.4|4
1656660090000|2022-07-01 07:21:30|3137.9|3131.9|3138.1|3132.1|3138.1|3132.1|3137.9|3131.9|2
1656660100000|2022-07-01 07:21:40|3138.6|3132.6|3140.9|3134.9|3140.9|3134.9|3138.6|3132.6|4
1656660110000|2022-07-01 07:21:50|3140.6|3134.6|3140.6|3134.6|3140.6|3134.6|3140.6|3134.6|1
1656660130000|2022-07-01 07:22:10|3141.1|3135.1|3141.1|3135.1|3141.1|3135.1|3141.1|3135.1|1
1656660160000|2022-07-01 07:22:40|3141.4|3135.4|3141.4|3135.4|3141.6|3135.6|3141.4|3135.4|3
1656660170000|2022-07-01 07:22:50|3141.6|3135.6|3140.4|3134.4|3141.6|3135.6|3140.4|3134.4|4
1656660200000|2022-07-01 07:23:20|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|1
1656660220000|2022-07-01 07:23:40|3139.9|3133.9|3143.6|3137.6|3143.6|3137.6|3139.9|3133.9|4
1656660230000|2022-07-01 07:23:50|3143.1|3137.1|3142.9|3136.9|3143.1|3137.1|3142.6|3136.6|4
1656660260000|2022-07-01 07:24:20|3142.6|3136.6|3142.1|3136.1|3142.6|3136.6|3142.1|3136.1|2
1656660270000|2022-07-01 07:24:30|3142.4|3136.4|3142.4|3136.4|3142.6|3136.6|3142.4|3136.4|3
1656660290000|2022-07-01 07:24:50|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|1
1656660300000|2022-07-01 07:25:00|3141.1|3135.1|3139.6|3133.6|3141.1|3135.1|3139.6|3133.6|2
1656660330000|2022-07-01 07:25:30|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|1
1656660340000|2022-07-01 07:25:40|3139.6|3133.6|3139.1|3133.1|3139.6|3133.6|3139.1|3133.1|3
1656660370000|2022-07-01 07:26:10|3138.9|3132.9|3137.4|3131.4|3138.9|3132.9|3137.4|3131.4|2
1656660400000|2022-07-01 07:26:40|3137.6|3131.6|3135.6|3129.6|3138.1|3132.1|3135.6|3129.6|7
1656660410000|2022-07-01 07:26:50|3135.9|3129.9|3136.1|3130.1|3136.6|3130.6|3135.9|3129.9|3
1656660420000|2022-07-01 07:27:00|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|1
1656660440000|2022-07-01 07:27:20|3136.6|3130.6|3138.9|3132.9|3138.9|3132.9|3136.4|3130.4|4
1656660450000|2022-07-01 07:27:30|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|1
1656660470000|2022-07-01 07:27:50|3139.4|3133.4|3141.6|3135.6|3141.9|3135.9|3139.4|3133.4|6
1656660480000|2022-07-01 07:28:00|3141.9|3135.9|3142.4|3136.4|3142.6|3136.6|3141.9|3135.9|7
1656660490000|2022-07-01 07:28:10|3142.1|3136.1|3141.4|3135.4|3142.1|3136.1|3141.4|3135.4|4
1656660510000|2022-07-01 07:28:30|3141.1|3135.1|3141.1|3135.1|3141.4|3135.4|3141.1|3135.1|3
1656660520000|2022-07-01 07:28:40|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|1
1656660530000|2022-07-01 07:28:50|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|1
1656660540000|2022-07-01 07:29:00|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|1
1656660550000|2022-07-01 07:29:10|3142.1|3136.1|3142.1|3136.1|3142.1|3136.1|3142.1|3136.1|1
1656660570000|2022-07-01 07:29:30|3141.9|3135.9|3140.6|3134.6|3141.9|3135.9|3140.6|3134.6|2
1656660590000|2022-07-01 07:29:50|3140.9|3134.9|3141.4|3135.4|3141.4|3135.4|3140.9|3134.9|4
1656660600000|2022-07-01 07:30:00|3141.6|3135.6|3141.1|3135.1|3141.6|3135.6|3141.1|3135.1|2
1656660610000|2022-07-01 07:30:10|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|1
1656660620000|2022-07-01 07:30:20|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|1
1656660630000|2022-07-01 07:30:30|3141.4|3135.4|3139.6|3133.6|3141.4|3135.4|3139.4|3133.4|3
1656660640000|2022-07-01 07:30:40|3139.4|3133.4|3138.9|3132.9|3139.4|3133.4|3138.9|3132.9|3
1656660650000|2022-07-01 07:30:50|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|3138.6|3132.6|5
1656660660000|2022-07-01 07:31:00|3138.9|3132.9|3138.4|3132.4|3138.9|3132.9|3138.4|3132.4|3
1656660670000|2022-07-01 07:31:10|3138.6|3132.6|3138.1|3132.1|3138.6|3132.6|3137.9|3131.9|5
1656660680000|2022-07-01 07:31:20|3138.4|3132.4|3138.1|3132.1|3138.4|3132.4|3138.1|3132.1|2
1656660690000|2022-07-01 07:31:30|3138.6|3132.6|3138.6|3132.6|3138.6|3132.6|3138.6|3132.6|1
1656660700000|2022-07-01 07:31:40|3138.9|3132.9|3139.6|3133.6|3139.6|3133.6|3138.9|3132.9|2
1656660710000|2022-07-01 07:31:50|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|1
1656660720000|2022-07-01 07:32:00|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|1
1656660730000|2022-07-01 07:32:10|3138.9|3132.9|3138.9|3132.9|3138.9|3132.9|3138.9|3132.9|1
1656660750000|2022-07-01 07:32:30|3139.1|3133.1|3140.4|3134.4|3140.9|3134.9|3139.1|3133.1|4
1656660770000|2022-07-01 07:32:50|3140.1|3134.1|3138.9|3132.9|3140.1|3134.1|3138.9|3132.9|3
1656660780000|2022-07-01 07:33:00|3138.6|3132.6|3137.9|3131.9|3138.6|3132.6|3137.9|3131.9|2
1656660790000|2022-07-01 07:33:10|3137.6|3131.6|3136.4|3130.4|3137.6|3131.6|3136.4|3130.4|3
1656660800000|2022-07-01 07:33:20|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|1
1656660810000|2022-07-01 07:33:30|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|1
1656660820000|2022-07-01 07:33:40|3137.1|3131.1|3136.9|3130.9|3137.1|3131.1|3136.9|3130.9|2
1656660830000|2022-07-01 07:33:50|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|1
1656660840000|2022-07-01 07:34:00|3137.4|3131.4|3138.4|3132.4|3138.4|3132.4|3137.4|3131.4|4
1656660850000|2022-07-01 07:34:10|3138.1|3132.1|3137.9|3131.9|3138.1|3132.1|3137.6|3131.6|4
1656660860000|2022-07-01 07:34:20|3138.1|3132.1|3138.4|3132.4|3138.4|3132.4|3138.1|3132.1|2
1656660880000|2022-07-01 07:34:40|3138.6|3132.6|3138.4|3132.4|3138.6|3132.6|3138.4|3132.4|2
1656660890000|2022-07-01 07:34:50|3138.9|3132.9|3138.9|3132.9|3139.1|3133.1|3138.9|3132.9|3
1656660900000|2022-07-01 07:35:00|3138.6|3132.6|3138.9|3132.9|3139.1|3133.1|3138.6|3132.6|4
1656660920000|2022-07-01 07:35:20|3138.6|3132.6|3138.6|3132.6|3138.6|3132.6|3138.6|3132.6|1
1656660940000|2022-07-01 07:35:40|3137.9|3131.9|3134.9|3128.9|3137.9|3131.9|3134.9|3128.9|6
1656660950000|2022-07-01 07:35:50|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1656660960000|2022-07-01 07:36:00|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|1
1656661000000|2022-07-01 07:36:40|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1656661010000|2022-07-01 07:36:50|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|1
1656661030000|2022-07-01 07:37:10|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1656661050000|2022-07-01 07:37:30|3134.4|3128.4|3131.1|3125.1|3134.4|3128.4|3131.1|3125.1|3
1656661060000|2022-07-01 07:37:40|3130.9|3124.9|3128.6|3122.6|3130.9|3124.9|3128.6|3122.6|3
1656661070000|2022-07-01 07:37:50|3128.4|3122.4|3128.1|3122.1|3128.4|3122.4|3128.1|3122.1|2
1656661080000|2022-07-01 07:38:00|3128.6|3122.6|3128.9|3122.9|3128.9|3122.9|3128.6|3122.6|2
1656661090000|2022-07-01 07:38:10|3129.9|3123.9|3129.9|3123.9|3129.9|3123.9|3129.8|3123.8|3
1656661100000|2022-07-01 07:38:20|3130.9|3124.9|3130.9|3124.9|3130.9|3124.9|3130.9|3124.9|1
1656661110000|2022-07-01 07:38:30|3131.1|3125.1|3131.1|3125.1|3131.1|3125.1|3131.1|3125.1|1
1656661120000|2022-07-01 07:38:40|3130.4|3124.4|3130.4|3124.4|3130.4|3124.4|3130.4|3124.4|1
1656661140000|2022-07-01 07:39:00|3130.1|3124.1|3130.1|3124.1|3130.1|3124.1|3130.1|3124.1|1
1656661180000|2022-07-01 07:39:40|3129.9|3123.9|3129.1|3123.1|3129.9|3123.9|3129.1|3123.1|3
1656661200000|2022-07-01 07:40:00|3128.9|3122.9|3127.4|3121.4|3128.9|3122.9|3126.9|3120.9|3
1656661210000|2022-07-01 07:40:10|3127.9|3121.9|3124.9|3118.9|3127.9|3121.9|3124.6|3118.6|13
1656661220000|2022-07-01 07:40:20|3124.6|3118.6|3125.4|3119.4|3126.1|3120.1|3124.6|3118.6|11
1656661230000|2022-07-01 07:40:30|3125.1|3119.1|3123.4|3117.4|3125.6|3119.6|3123.4|3117.4|6
1656661240000|2022-07-01 07:40:40|3123.1|3117.1|3120.9|3114.9|3123.6|3117.6|3120.9|3114.9|10
1656661250000|2022-07-01 07:40:50|3120.6|3114.6|3121.1|3115.1|3121.6|3115.6|3120.4|3114.4|9
1656661270000|2022-07-01 07:41:10|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|1
1656661280000|2022-07-01 07:41:20|3120.6|3114.6|3119.4|3113.4|3120.6|3114.6|3119.1|3113.1|11
1656661290000|2022-07-01 07:41:30|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|5
1656661300000|2022-07-01 07:41:40|3118.9|3112.9|3116.9|3110.9|3118.9|3112.9|3116.9|3110.9|4
1656661310000|2022-07-01 07:41:50|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|1
1656661320000|2022-07-01 07:42:00|3117.1|3111.1|3120.6|3114.6|3121.1|3115.1|3117.1|3111.1|10
1656661330000|2022-07-01 07:42:10|3120.4|3114.4|3123.4|3117.4|3123.4|3117.4|3120.1|3114.1|14
1656661340000|2022-07-01 07:42:20|3123.1|3117.1|3122.1|3116.1|3123.4|3117.4|3122.1|3116.1|7
1656661360000|2022-07-01 07:42:40|3121.9|3115.9|3121.1|3115.1|3121.9|3115.9|3121.1|3115.1|4
1656661390000|2022-07-01 07:43:10|3120.9|3114.9|3120.4|3114.4|3120.9|3114.9|3120.4|3114.4|2
1656661410000|2022-07-01 07:43:30|3119.6|3113.6|3119.4|3113.4|3119.6|3113.6|3119.4|3113.4|2
1656661420000|2022-07-01 07:43:40|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1656661520000|2022-07-01 07:45:20|3118.4|3112.4|3116.1|3110.1|3118.4|3112.4|3116.1|3110.1|3
1656661530000|2022-07-01 07:45:30|3116|3110|3116.6|3110.6|3116.6|3110.6|3115.9|3109.9|3
1656661540000|2022-07-01 07:45:40|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|3116.1|3110.1|3
1656661550000|2022-07-01 07:45:50|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|1
1656661560000|2022-07-01 07:46:00|3115.6|3109.6|3112.1|3106.1|3115.6|3109.6|3112.1|3106.1|2
1656661580000|2022-07-01 07:46:20|3112.4|3106.4|3113.6|3107.6|3115.4|3109.4|3111.6|3105.6|14
1656661590000|2022-07-01 07:46:30|3113.4|3107.4|3113.6|3107.6|3114.1|3108.1|3113.4|3107.4|10
1656661600000|2022-07-01 07:46:40|3113.4|3107.4|3113.4|3107.4|3113.6|3107.6|3113.4|3107.4|5
1656661610000|2022-07-01 07:46:50|3113.6|3107.6|3112.9|3106.9|3113.9|3107.9|3111.9|3105.9|14
1656661620000|2022-07-01 07:47:00|3112.6|3106.6|3112.9|3106.9|3112.9|3106.9|3112.4|3106.4|6
1656661630000|2022-07-01 07:47:10|3112.6|3106.6|3112.4|3106.4|3112.6|3106.6|3112.4|3106.4|2
1656661640000|2022-07-01 07:47:20|3112.1|3106.1|3112.4|3106.4|3112.6|3106.6|3112.1|3106.1|12
1656661650000|2022-07-01 07:47:30|3112.1|3106.1|3112.4|3106.4|3112.4|3106.4|3112.1|3106.1|2
1656661680000|2022-07-01 07:48:00|3112.1|3106.1|3108.9|3102.9|3112.1|3106.1|3108.9|3102.9|8
1656661690000|2022-07-01 07:48:10|3108.6|3102.6|3108.1|3102.1|3108.6|3102.6|3108.1|3102.1|4
1656661700000|2022-07-01 07:48:20|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|1
1656661710000|2022-07-01 07:48:30|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|1
1656661730000|2022-07-01 07:48:50|3108.9|3102.9|3109.9|3103.9|3110.4|3104.4|3108.9|3102.9|4
1656661740000|2022-07-01 07:49:00|3110.1|3104.1|3109.9|3103.9|3110.4|3104.4|3109.9|3103.9|5
1656661750000|2022-07-01 07:49:10|3110.1|3104.1|3110.4|3104.4|3110.4|3104.4|3110.1|3104.1|2
1656661770000|2022-07-01 07:49:30|3110.1|3104.1|3109.4|3103.4|3110.1|3104.1|3109.4|3103.4|3
1656661800000|2022-07-01 07:50:00|3109.6|3103.6|3111.1|3105.1|3111.1|3105.1|3109.6|3103.6|2
1656661810000|2022-07-01 07:50:10|3111.9|3105.9|3111.9|3105.9|3111.9|3105.9|3111.9|3105.9|1
1656661910000|2022-07-01 07:51:50|3112.1|3106.1|3114.4|3108.4|3114.4|3108.4|3112.1|3106.1|5
1656661920000|2022-07-01 07:52:00|3114.6|3108.6|3113.6|3107.6|3114.6|3108.6|3113.6|3107.6|12
1656661930000|2022-07-01 07:52:10|3110.9|3104.9|3109.6|3103.6|3110.9|3104.9|3109.6|3103.6|4
1656661940000|2022-07-01 07:52:20|3109.9|3103.9|3109.9|3103.9|3111.4|3105.4|3109.9|3103.9|7
1656661950000|2022-07-01 07:52:30|3110.1|3104.1|3108.6|3102.6|3110.1|3104.1|3108.1|3102.1|13
1656661960000|2022-07-01 07:52:40|3109.4|3103.4|3109.1|3103.1|3109.4|3103.4|3109.1|3103.1|2
1656661980000|2022-07-01 07:53:00|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|1
1656661990000|2022-07-01 07:53:10|3108.1|3102.1|3107.6|3101.6|3108.1|3102.1|3107.6|3101.6|3
1656662000000|2022-07-01 07:53:20|3108.6|3102.6|3108.1|3102.1|3108.6|3102.6|3107.9|3101.9|10
1656662010000|2022-07-01 07:53:30|3107.9|3101.9|3107.9|3101.9|3107.9|3101.9|3107.9|3101.9|1
1656662020000|2022-07-01 07:53:40|3107.6|3101.6|3107.1|3101.1|3107.6|3101.6|3105.9|3099.9|8
1656662030000|2022-07-01 07:53:50|3106.6|3100.6|3105.4|3099.4|3106.6|3100.6|3105.4|3099.4|6
1656662040000|2022-07-01 07:54:00|3105.1|3099.1|3099.1|3093.1|3105.1|3099.1|3098.9|3092.9|16
1656662050000|2022-07-01 07:54:10|3098.9|3092.9|3084.3|3078.3|3099.1|3093.1|3084.3|3078.3|6
1656662060000|2022-07-01 07:54:20|3083.8|3077.8|3073.5|3067.5|3083.8|3077.8|3073.5|3067|21
1656662070000|2022-07-01 07:54:30|3073.6|3067.6|3073.9|3067.9|3073.9|3067.9|3070.6|3064.6|9
1656662080000|2022-07-01 07:54:40|3074.4|3068.4|3076.9|3070.9|3077.4|3071.4|3074.4|3068.4|8
1656662090000|2022-07-01 07:54:50|3077.6|3071.6|3074.1|3068.1|3077.6|3071.6|3074.1|3068.1|8
1656662100000|2022-07-01 07:55:00|3073.9|3067.9|3068.9|3062.9|3075.6|3069.6|3068.9|3062.9|15
1656662110000|2022-07-01 07:55:10|3068.6|3062.6|3065.9|3059.9|3068.6|3062.6|3065.9|3059.9|3
1656662120000|2022-07-01 07:55:20|3065.6|3059.6|3064.4|3058.4|3067.9|3061.9|3064.4|3058.4|16
1656662130000|2022-07-01 07:55:30|3063.9|3057.9|3057.5|3051.5|3063.9|3057.9|3057.5|3051.5|10
1656662140000|2022-07-01 07:55:40|3058|3052|3053.5|3047.5|3058|3052|3052.8|3045.8|6
1656662150000|2022-07-01 07:55:50|3054|3048|3057.9|3051.9|3057.9|3051.9|3054|3048|6
1656662160000|2022-07-01 07:56:00|3057.1|3051.1|3061.6|3055.6|3063.1|3057.1|3057.1|3051.1|9
1656662170000|2022-07-01 07:56:10|3061.4|3055.4|3063.6|3057.6|3063.9|3057.9|3061.1|3055.1|9
1656662180000|2022-07-01 07:56:20|3063.4|3057.4|3062.9|3056.9|3064.1|3058.1|3062.9|3056.9|4
1656662190000|2022-07-01 07:56:30|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1656662200000|2022-07-01 07:56:40|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|3
1656662210000|2022-07-01 07:56:50|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|3
1656662220000|2022-07-01 07:57:00|3062.3|3056.3|3063.1|3057.1|3063.1|3057.1|3061.8|3055.8|4
1656662230000|2022-07-01 07:57:10|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1656662240000|2022-07-01 07:57:20|3063.5|3057.5|3064|3058|3064|3058|3063.5|3057.5|3
1656662250000|2022-07-01 07:57:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1656662260000|2022-07-01 07:57:40|3065.3|3059.3|3069.3|3063.3|3069.3|3063.3|3065.3|3059.3|8
1656662270000|2022-07-01 07:57:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1656662280000|2022-07-01 07:58:00|3069.5|3063.5|3068.9|3062.9|3069.8|3063.8|3068.9|3062.9|5
1656662290000|2022-07-01 07:58:10|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069|3063|4
1656662300000|2022-07-01 07:58:20|3068.9|3062.9|3066.3|3060.3|3069.5|3063.5|3066.3|3060.3|7
1656662310000|2022-07-01 07:58:30|3066.4|3060.4|3064.6|3058.6|3066.4|3060.4|3064.6|3058.6|6
1656662320000|2022-07-01 07:58:40|3064.4|3058.4|3061.5|3055.5|3064.4|3058.4|3061.5|3055.5|7
1656662330000|2022-07-01 07:58:50|3061.3|3055.3|3057.6|3051.6|3061.3|3055.3|3057.6|3051.6|8
1656662340000|2022-07-01 07:59:00|3056.4|3050.4|3055.6|3049.6|3056.4|3050.4|3055.6|3049.6|3
1656662350000|2022-07-01 07:59:10|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|2
1656662370000|2022-07-01 07:59:30|3056.6|3050.6|3056.6|3050.6|3056.9|3050.9|3056.4|3050.4|5
1656662380000|2022-07-01 07:59:40|3057.4|3051.4|3056.9|3050.9|3057.4|3051.4|3056.9|3050.9|2
1656662390000|2022-07-01 07:59:50|3056.6|3050.6|3052|3041.8|3056.9|3050.9|3052|3041.8|7
1656662400000|2022-07-01 08:00:00|3051.3|3041|3051.3|3041|3051.3|3041|3051.3|3041|1
1656662410000|2022-07-01 08:00:10|3044.5|3038.5|3041.5|3035.5|3044.8|3038.8|3037.5|3031.5|12
1656662420000|2022-07-01 08:00:20|3041.8|3035.8|3043|3037|3043|3037|3041.8|3035.8|3
1656662430000|2022-07-01 08:00:30|3043.1|3037.1|3048.8|3042.8|3048.8|3042.8|3043.1|3037.1|10
1656662440000|2022-07-01 08:00:40|3049.3|3043.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|6
1656662450000|2022-07-01 08:00:50|3051.4|3045.4|3053.8|3047.8|3053.8|3047.8|3051.4|3045.4|12
1656662460000|2022-07-01 08:01:00|3054|3048|3055|3049|3055|3049|3054|3048|6
1656662470000|2022-07-01 08:01:10|3054.8|3048.8|3056.4|3050.4|3058.4|3052.4|3054.6|3048.6|12
1656662480000|2022-07-01 08:01:20|3056.1|3050.1|3057.5|3051.5|3059.5|3053.5|3056.1|3050.1|8
1656662490000|2022-07-01 08:01:30|3057.3|3051.3|3055.5|3049.5|3058|3052|3055.5|3049.5|14
1656662500000|2022-07-01 08:01:40|3055.6|3049.6|3056.4|3050.4|3056.5|3050.5|3055.6|3049.6|4
1656662510000|2022-07-01 08:01:50|3056.3|3050.3|3055|3049|3056.3|3050.3|3055|3049|5
1656662520000|2022-07-01 08:02:00|3054.6|3048.6|3055.9|3049.9|3055.9|3049.9|3054.6|3048.6|2
1656662530000|2022-07-01 08:02:10|3056.4|3050.4|3057.1|3051.1|3057.1|3051.1|3056.1|3050.1|7
1656662540000|2022-07-01 08:02:20|3057.6|3051.6|3058.1|3052.1|3058.1|3052.1|3057.6|3051.6|2
1656662550000|2022-07-01 08:02:30|3058.4|3052.4|3059.4|3053.4|3059.6|3053.6|3058.4|3052.4|7
1656662560000|2022-07-01 08:02:40|3059.9|3053.9|3061.4|3055.4|3061.4|3055.4|3059.4|3053.4|10
1656662570000|2022-07-01 08:02:50|3060.6|3054.6|3059.9|3053.9|3060.6|3054.6|3059.9|3053.9|3
1656662580000|2022-07-01 08:03:00|3059.6|3053.6|3059.4|3053.4|3059.9|3053.9|3059.4|3053.4|3
1656662590000|2022-07-01 08:03:10|3060.9|3054.9|3060.9|3054.9|3061.1|3055.1|3060.9|3054.9|3
1656662600000|2022-07-01 08:03:20|3061.6|3055.6|3061.1|3055.1|3061.6|3055.6|3060.9|3054.9|5
1656662610000|2022-07-01 08:03:30|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|5
1656662620000|2022-07-01 08:03:40|3061.6|3055.6|3064.4|3058.4|3064.4|3058.4|3061.6|3055.6|6
1656662640000|2022-07-01 08:04:00|3064.6|3058.6|3064.9|3058.9|3064.9|3058.9|3064.6|3058.6|2
1656662660000|2022-07-01 08:04:20|3065.1|3059.1|3063.4|3057.4|3065.1|3059.1|3063.4|3057.4|3
1656662670000|2022-07-01 08:04:30|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1656662680000|2022-07-01 08:04:40|3063.9|3057.9|3064.6|3058.6|3065.1|3059.1|3063.9|3057.9|5
1656662700000|2022-07-01 08:05:00|3064.9|3058.9|3064.6|3058.6|3064.9|3058.9|3064.6|3058.6|2
1656662710000|2022-07-01 08:05:10|3064.9|3058.9|3064.6|3058.6|3064.9|3058.9|3064.6|3058.6|4
1656662720000|2022-07-01 08:05:20|3064.4|3058.4|3063.9|3057.9|3065.4|3059.4|3063.9|3057.9|10
1656662740000|2022-07-01 08:05:40|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1656662750000|2022-07-01 08:05:50|3063.4|3057.4|3061.6|3055.6|3063.6|3057.6|3061.6|3055.6|4
1656662760000|2022-07-01 08:06:00|3061.1|3055.1|3060.9|3054.9|3061.1|3055.1|3059.6|3053.6|7
1656662770000|2022-07-01 08:06:10|3060.6|3054.6|3058.1|3052.1|3060.6|3054.6|3058.1|3052.1|4
1656662780000|2022-07-01 08:06:20|3057.4|3051.4|3057.9|3051.9|3058.1|3052.1|3056.9|3050.9|5
1656662800000|2022-07-01 08:06:40|3057.4|3051.4|3054.9|3048.9|3057.4|3051.4|3054.9|3048.9|4
1656662810000|2022-07-01 08:06:50|3054.6|3048.6|3054.4|3048.4|3054.6|3048.6|3054.4|3048.4|2
1656662820000|2022-07-01 08:07:00|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1656662830000|2022-07-01 08:07:10|3055.6|3049.6|3057.6|3051.6|3057.6|3051.6|3055.6|3049.6|4
1656662850000|2022-07-01 08:07:30|3057.4|3051.4|3056.4|3050.4|3057.4|3051.4|3055.9|3049.9|6
1656662870000|2022-07-01 08:07:50|3056.1|3050.1|3056.9|3050.9|3057.1|3051.1|3056.1|3050.1|5
1656662900000|2022-07-01 08:08:20|3056.6|3050.6|3055.6|3049.6|3056.6|3050.6|3055.6|3049.6|2
1656662910000|2022-07-01 08:08:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1656662930000|2022-07-01 08:08:50|3055.1|3049.1|3054.1|3048.1|3055.1|3049.1|3054.1|3048.1|4
1656662940000|2022-07-01 08:09:00|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1656662950000|2022-07-01 08:09:10|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1656662960000|2022-07-01 08:09:20|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1656662990000|2022-07-01 08:09:50|3054.1|3048.1|3057.1|3051.1|3057.4|3051.4|3054.1|3048.1|6
1656663000000|2022-07-01 08:10:00|3057.4|3051.4|3056.9|3050.9|3057.6|3051.6|3056.9|3050.9|4
1656663010000|2022-07-01 08:10:10|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|2
1656663020000|2022-07-01 08:10:20|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1656663030000|2022-07-01 08:10:30|3056.4|3050.4|3049.6|3043.6|3056.4|3050.4|3049.6|3043.6|5
1656663040000|2022-07-01 08:10:40|3046.5|3037.5|3045.9|3039.9|3046.5|3039.9|3045.8|3037.5|3
1656663050000|2022-07-01 08:10:50|3045.6|3039.6|3045.5|3039.5|3046|3040|3045.4|3039.4|7
1656663060000|2022-07-01 08:11:00|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|5
1656663070000|2022-07-01 08:11:10|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|3
1656663090000|2022-07-01 08:11:30|3045.6|3039.6|3048.4|3042.4|3048.9|3042.9|3045.6|3039.6|5
1656663100000|2022-07-01 08:11:40|3047.6|3041.6|3047.4|3041.4|3047.6|3041.6|3047.4|3041.4|2
1656663130000|2022-07-01 08:12:10|3047.1|3041.1|3046.6|3040.6|3048.6|3042.6|3046.1|3040.1|8
1656663140000|2022-07-01 08:12:20|3046.9|3040.9|3047.1|3041.1|3047.1|3041.1|3046.6|3040.6|4
1656663150000|2022-07-01 08:12:30|3047.4|3041.4|3047.4|3041.4|3048.4|3042.4|3047.4|3041.4|3
1656663160000|2022-07-01 08:12:40|3047.6|3041.6|3047.1|3041.1|3047.6|3041.6|3047.1|3041.1|3
1656663170000|2022-07-01 08:12:50|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1656663180000|2022-07-01 08:13:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1656663190000|2022-07-01 08:13:10|3047.9|3041.9|3047.6|3041.6|3048.9|3042.9|3047.6|3041.6|6
1656663200000|2022-07-01 08:13:20|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1656663210000|2022-07-01 08:13:30|3047.4|3041.4|3046.4|3040.4|3047.4|3041.4|3046.4|3040.4|4
1656663220000|2022-07-01 08:13:40|3046.6|3040.6|3046.6|3040.6|3047.1|3041.1|3046.6|3040.6|4
1656663230000|2022-07-01 08:13:50|3047.1|3041.1|3048.4|3042.4|3048.4|3042.4|3047.1|3041.1|7
1656663240000|2022-07-01 08:14:00|3049.1|3043.1|3051.9|3045.9|3051.9|3045.9|3049.1|3043.1|4
1656663250000|2022-07-01 08:14:10|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3051.1|3045.1|2
1656663260000|2022-07-01 08:14:20|3050.6|3044.6|3051.6|3045.6|3051.6|3045.6|3050.6|3044.6|3
1656663270000|2022-07-01 08:14:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1656663280000|2022-07-01 08:14:40|3051.4|3045.4|3050.6|3044.6|3051.4|3045.4|3050.4|3044.4|5
1656663290000|2022-07-01 08:14:50|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.9|3044.9|2
1656663300000|2022-07-01 08:15:00|3051.4|3045.4|3052.6|3046.6|3052.6|3046.6|3051.4|3045.4|5
1656663310000|2022-07-01 08:15:10|3052.4|3046.4|3052.9|3046.9|3053.1|3047.1|3052.1|3046.1|7
1656663320000|2022-07-01 08:15:20|3053.1|3047.1|3053.1|3047.1|3053.4|3047.4|3053.1|3047.1|3
1656663330000|2022-07-01 08:15:30|3052.6|3046.6|3051.4|3045.4|3052.6|3046.6|3051.4|3045.4|6
1656663340000|2022-07-01 08:15:40|3050.6|3044.6|3051.4|3045.4|3051.4|3045.4|3050.6|3044.6|2
1656663360000|2022-07-01 08:16:00|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1656663370000|2022-07-01 08:16:10|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3049.1|3043.1|5
1656663380000|2022-07-01 08:16:20|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1656663390000|2022-07-01 08:16:30|3049.1|3043.1|3048.4|3042.4|3049.1|3043.1|3048.4|3042.4|3
1656663400000|2022-07-01 08:16:40|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1656663450000|2022-07-01 08:17:30|3048.9|3042.9|3049.6|3043.6|3049.6|3043.6|3048.9|3042.9|2
1656663460000|2022-07-01 08:17:40|3050.1|3044.1|3048.6|3042.6|3050.1|3044.1|3048.1|3042.1|4
1656663470000|2022-07-01 08:17:50|3049.1|3043.1|3048.6|3042.6|3049.4|3043.4|3048.6|3042.6|6
1656663490000|2022-07-01 08:18:10|3049.1|3043.1|3051.6|3045.6|3051.6|3045.6|3048.9|3042.9|6
1656663500000|2022-07-01 08:18:20|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1656663520000|2022-07-01 08:18:40|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1656663540000|2022-07-01 08:19:00|3051.6|3045.6|3052.4|3046.4|3052.6|3046.6|3051.6|3045.6|6
1656663550000|2022-07-01 08:19:10|3052.6|3046.6|3053.6|3047.6|3053.6|3047.6|3052.6|3046.6|3
1656663560000|2022-07-01 08:19:20|3054.1|3048.1|3055.9|3049.9|3055.9|3049.9|3054.1|3048.1|5
1656663580000|2022-07-01 08:19:40|3055.6|3049.6|3054.9|3048.9|3055.6|3049.6|3054.9|3048.9|2
1656663590000|2022-07-01 08:19:50|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1656663600000|2022-07-01 08:20:00|3054.4|3048.4|3052.6|3046.6|3054.4|3048.4|3052.4|3046.4|3
1656663610000|2022-07-01 08:20:10|3052.4|3046.4|3051.1|3045.1|3052.4|3046.4|3051.1|3045.1|4
1656663620000|2022-07-01 08:20:20|3050.6|3044.6|3051.4|3045.4|3051.6|3045.6|3050.1|3044.1|6
1656663640000|2022-07-01 08:20:40|3051.1|3045.1|3050.1|3044.1|3051.1|3045.1|3050.1|3044.1|2
1656663680000|2022-07-01 08:21:20|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1656663690000|2022-07-01 08:21:30|3049.6|3043.6|3046.1|3040.1|3049.6|3043.6|3046.1|3040.1|7
1656663700000|2022-07-01 08:21:40|3045.6|3039.6|3046.1|3040.1|3046.9|3040.9|3045.4|3039.4|6
1656663710000|2022-07-01 08:21:50|3045.6|3039.6|3045.1|3039.1|3045.6|3039.6|3045.1|3039.1|2
1656663720000|2022-07-01 08:22:00|3043.9|3037.9|3042.6|3036.6|3043.9|3037.9|3042.4|3036.4|9
1656663730000|2022-07-01 08:22:10|3042.9|3036.9|3043.9|3037.9|3044.1|3038.1|3042.9|3036.9|4
1656663740000|2022-07-01 08:22:20|3043.6|3037.6|3044.4|3038.4|3044.9|3038.9|3043.4|3037.4|6
1656663750000|2022-07-01 08:22:30|3044.6|3038.6|3046.1|3040.1|3046.1|3040.1|3044.6|3038.6|3
1656663760000|2022-07-01 08:22:40|3046.4|3040.4|3048.6|3042.6|3048.6|3042.6|3046.4|3040.4|8
1656663770000|2022-07-01 08:22:50|3049.4|3043.4|3049.6|3043.6|3050.4|3044.4|3049.4|3043.4|5
1656663780000|2022-07-01 08:23:00|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3049.4|3043.4|3
1656663800000|2022-07-01 08:23:20|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1656663810000|2022-07-01 08:23:30|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1656663820000|2022-07-01 08:23:40|3050.4|3044.4|3049.4|3043.4|3050.4|3044.4|3049.1|3043.1|5
1656663830000|2022-07-01 08:23:50|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1656663840000|2022-07-01 08:24:00|3050.1|3044.1|3050.9|3044.9|3050.9|3044.9|3050.1|3044.1|2
1656663850000|2022-07-01 08:24:10|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1656663860000|2022-07-01 08:24:20|3050.1|3044.1|3049.6|3043.6|3050.1|3044.1|3049.6|3043.6|2
1656663880000|2022-07-01 08:24:40|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|2
1656663890000|2022-07-01 08:24:50|3048.6|3042.6|3046.1|3040.1|3048.6|3042.6|3045.9|3039.9|3
1656663900000|2022-07-01 08:25:00|3045.4|3039.4|3045.4|3039.4|3045.6|3039.6|3045.1|3039.1|7
1656663920000|2022-07-01 08:25:20|3045.1|3039.1|3044.4|3038.4|3045.1|3039.1|3044.4|3038.4|2
1656663930000|2022-07-01 08:25:30|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1656663940000|2022-07-01 08:25:40|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1656663950000|2022-07-01 08:25:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1656663960000|2022-07-01 08:26:00|3044.4|3038.4|3039.1|3033.1|3044.4|3038.4|3039.1|3033.1|10
1656663970000|2022-07-01 08:26:10|3039.4|3033.4|3039.1|3033.1|3039.6|3033.6|3039.1|3033.1|4
1656663980000|2022-07-01 08:26:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1656663990000|2022-07-01 08:26:30|3038.6|3032.6|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|3
1656664010000|2022-07-01 08:26:50|3037.6|3031.6|3037.4|3031.4|3038.1|3032.1|3037.4|3031.4|4
1656664020000|2022-07-01 08:27:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1656664030000|2022-07-01 08:27:10|3036.9|3030.9|3036.6|3030.6|3036.9|3030.9|3036.6|3030.6|2
1656664050000|2022-07-01 08:27:30|3037.1|3031.1|3037.1|3031.1|3037.6|3031.6|3037.1|3031.1|5
1656664060000|2022-07-01 08:27:40|3037.4|3031.4|3037.6|3031.6|3037.6|3031.6|3037.4|3031.4|2
1656664070000|2022-07-01 08:27:50|3038.4|3032.4|3036.6|3030.6|3038.4|3032.4|3036.6|3030.6|4
1656664080000|2022-07-01 08:28:00|3037.1|3031.1|3036.6|3030.6|3037.1|3031.1|3036.6|3030.6|3
1656664090000|2022-07-01 08:28:10|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1656664100000|2022-07-01 08:28:20|3036.1|3030.1|3036.4|3030.4|3036.4|3030.4|3036.1|3030.1|2
1656664110000|2022-07-01 08:28:30|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|2
1656664120000|2022-07-01 08:28:40|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1656664140000|2022-07-01 08:29:00|3038.1|3032.1|3038.1|3032.1|3038.9|3032.9|3038.1|3032.1|5
1656664150000|2022-07-01 08:29:10|3038.6|3032.6|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|2
1656664160000|2022-07-01 08:29:20|3038.4|3032.4|3037.9|3031.9|3038.4|3032.4|3037.9|3031.9|2
1656664170000|2022-07-01 08:29:30|3037.6|3031.6|3037.1|3031.1|3037.6|3031.6|3037.1|3031.1|2
1656664180000|2022-07-01 08:29:40|3036.9|3030.9|3037.4|3031.4|3037.4|3031.4|3036.9|3030.9|2
1656664190000|2022-07-01 08:29:50|3037.9|3031.9|3038.4|3032.4|3038.4|3032.4|3037.9|3031.9|2
1656664200000|2022-07-01 08:30:00|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1656664220000|2022-07-01 08:30:20|3038.9|3032.9|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|2
1656664230000|2022-07-01 08:30:30|3039.6|3033.6|3040.4|3034.4|3041.1|3035.1|3039.6|3033.6|4
1656664250000|2022-07-01 08:30:50|3039.6|3033.6|3038.9|3032.9|3039.6|3033.6|3038.6|3032.6|3
1656664270000|2022-07-01 08:31:10|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1656664290000|2022-07-01 08:31:30|3041.1|3035.1|3041.9|3035.9|3041.9|3035.9|3041.1|3035.1|2
1656664300000|2022-07-01 08:31:40|3041.6|3035.6|3040.4|3034.4|3041.6|3035.6|3040.4|3034.4|2
1656664310000|2022-07-01 08:31:50|3040.6|3034.6|3041.1|3035.1|3041.4|3035.4|3040.6|3034.6|3
1656664320000|2022-07-01 08:32:00|3040.1|3034.1|3038.9|3032.9|3040.1|3034.1|3038.9|3032.9|4
1656664330000|2022-07-01 08:32:10|3038.6|3032.6|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|3
1656664340000|2022-07-01 08:32:20|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1656664370000|2022-07-01 08:32:50|3038.1|3032.1|3038.9|3032.9|3038.9|3032.9|3038.1|3032.1|2
1656664380000|2022-07-01 08:33:00|3039.6|3033.6|3040.1|3034.1|3040.1|3034.1|3039.6|3033.6|2
1656664390000|2022-07-01 08:33:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1656664430000|2022-07-01 08:33:50|3040.6|3034.6|3040.1|3034.1|3040.9|3034.9|3040.1|3034.1|5
1656664500000|2022-07-01 08:35:00|3041.1|3035.1|3041.6|3035.6|3041.6|3035.6|3041.1|3035.1|2
1656664550000|2022-07-01 08:35:50|3041.4|3035.4|3040.1|3034.1|3041.4|3035.4|3040.1|3034.1|2
1656664590000|2022-07-01 08:36:30|3039.4|3033.4|3037.6|3031.6|3039.4|3033.4|3037.6|3031.6|4
1656664640000|2022-07-01 08:37:20|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1656664650000|2022-07-01 08:37:30|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1656664660000|2022-07-01 08:37:40|3036.9|3030.9|3037.9|3031.9|3038.1|3032.1|3036.9|3030.9|3
1656664670000|2022-07-01 08:37:50|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1656664730000|2022-07-01 08:38:50|3037.4|3031.4|3038.9|3032.9|3038.9|3032.9|3037.4|3031.4|2
1656664740000|2022-07-01 08:39:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1656664760000|2022-07-01 08:39:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1656664770000|2022-07-01 08:39:30|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1656664800000|2022-07-01 08:40:00|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1656664810000|2022-07-01 08:40:10|3039.6|3033.6|3042.9|3036.9|3042.9|3036.9|3039.6|3033.6|7
1656664820000|2022-07-01 08:40:20|3043.4|3037.4|3045.4|3039.4|3045.4|3039.4|3043.4|3037.4|4
1656664830000|2022-07-01 08:40:30|3046.4|3040.4|3044.9|3038.9|3046.4|3040.4|3044.9|3038.9|4
1656664840000|2022-07-01 08:40:40|3045.1|3039.1|3044.4|3038.4|3045.6|3039.6|3044.4|3038.4|3
1656664850000|2022-07-01 08:40:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1656664860000|2022-07-01 08:41:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1656664870000|2022-07-01 08:41:10|3045.1|3039.1|3045.4|3039.4|3045.6|3039.6|3045.1|3039.1|4
1656664880000|2022-07-01 08:41:20|3045.9|3039.9|3046.9|3040.9|3046.9|3040.9|3045.9|3039.9|2
1656664890000|2022-07-01 08:41:30|3046.6|3040.6|3045.9|3039.9|3046.6|3040.6|3045.4|3039.4|4
1656664900000|2022-07-01 08:41:40|3046.6|3040.6|3045.6|3039.6|3046.6|3040.6|3045.6|3039.6|2
1656664910000|2022-07-01 08:41:50|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1656664920000|2022-07-01 08:42:00|3046.1|3040.1|3045.9|3039.9|3048.4|3042.4|3045.9|3039.9|10
1656664930000|2022-07-01 08:42:10|3046.1|3040.1|3047.1|3041.1|3047.1|3041.1|3046.1|3040.1|5
1656664940000|2022-07-01 08:42:20|3047.6|3041.6|3050.1|3044.1|3050.1|3044.1|3047.6|3041.6|6
1656664950000|2022-07-01 08:42:30|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1656664960000|2022-07-01 08:42:40|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1656664970000|2022-07-01 08:42:50|3051.4|3045.4|3049.6|3043.6|3051.4|3045.4|3049.6|3043.6|2
1656664980000|2022-07-01 08:43:00|3049.4|3043.4|3049.1|3043.1|3049.6|3043.6|3048.9|3042.9|4
1656664990000|2022-07-01 08:43:10|3049.4|3043.4|3049.1|3043.1|3049.4|3043.4|3049.1|3043.1|2
1656665000000|2022-07-01 08:43:20|3049.4|3043.4|3050.9|3044.9|3050.9|3044.9|3049.4|3043.4|4
1656665010000|2022-07-01 08:43:30|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1656665020000|2022-07-01 08:43:40|3050.9|3044.9|3048.1|3042.1|3050.9|3044.9|3048.1|3042.1|2
1656665030000|2022-07-01 08:43:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1656665040000|2022-07-01 08:44:00|3048.9|3042.9|3049.9|3043.9|3050.1|3044.1|3048.9|3042.9|5
1656665060000|2022-07-01 08:44:20|3050.1|3044.1|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|2
1656665090000|2022-07-01 08:44:50|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3050.1|3044.1|5
1656665100000|2022-07-01 08:45:00|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|3
1656665110000|2022-07-01 08:45:10|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1656665120000|2022-07-01 08:45:20|3050.9|3044.9|3049.6|3043.6|3050.9|3044.9|3049.6|3043.6|3
1656665130000|2022-07-01 08:45:30|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|3
1656665140000|2022-07-01 08:45:40|3050.1|3044.1|3050.6|3044.6|3050.6|3044.6|3050.1|3044.1|3
1656665150000|2022-07-01 08:45:50|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1656665190000|2022-07-01 08:46:30|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|3
1656665200000|2022-07-01 08:46:40|3050.6|3044.6|3050.9|3044.9|3050.9|3044.9|3050.6|3044.6|2
1656665220000|2022-07-01 08:47:00|3050.6|3044.6|3047.9|3041.9|3050.6|3044.6|3047.6|3041.6|6
1656665230000|2022-07-01 08:47:10|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1656665240000|2022-07-01 08:47:20|3047.9|3041.9|3046.6|3040.6|3048.6|3042.6|3046.6|3040.6|5
1656665250000|2022-07-01 08:47:30|3047.1|3041.1|3046.9|3040.9|3047.4|3041.4|3046.9|3040.9|3
1656665260000|2022-07-01 08:47:40|3047.1|3041.1|3047.9|3041.9|3048.9|3042.9|3047.1|3041.1|5
1656665270000|2022-07-01 08:47:50|3048.6|3042.6|3047.9|3041.9|3048.9|3042.9|3047.9|3041.9|5
1656665280000|2022-07-01 08:48:00|3049.4|3043.4|3047.9|3041.9|3049.4|3043.4|3047.9|3041.9|2
1656665290000|2022-07-01 08:48:10|3047.6|3041.6|3046.1|3040.1|3047.6|3041.6|3045.9|3039.9|6
1656665300000|2022-07-01 08:48:20|3046.4|3040.4|3046.6|3040.6|3046.9|3040.9|3046.4|3040.4|3
1656665310000|2022-07-01 08:48:30|3046.4|3040.4|3046.1|3040.1|3046.4|3040.4|3046.1|3040.1|2
1656665330000|2022-07-01 08:48:50|3046.4|3040.4|3046.9|3040.9|3046.9|3040.9|3046.4|3040.4|2
1656665360000|2022-07-01 08:49:20|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1656665370000|2022-07-01 08:49:30|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1656665390000|2022-07-01 08:49:50|3047.1|3041.1|3049.1|3043.1|3049.1|3043.1|3047.1|3041.1|3
1656665400000|2022-07-01 08:50:00|3049.4|3043.4|3049.9|3043.9|3049.9|3043.9|3049.4|3043.4|2
1656665410000|2022-07-01 08:50:10|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1656665420000|2022-07-01 08:50:20|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1656665430000|2022-07-01 08:50:30|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1656665450000|2022-07-01 08:50:50|3049.9|3043.9|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|2
1656665460000|2022-07-01 08:51:00|3049.9|3043.9|3048.6|3042.6|3049.9|3043.9|3048.6|3042.6|2
1656665470000|2022-07-01 08:51:10|3048.9|3042.9|3048.1|3042.1|3048.9|3042.9|3048.1|3042.1|2
1656665480000|2022-07-01 08:51:20|3047.9|3041.9|3043.9|3037.9|3047.9|3041.9|3043.9|3037.9|4
1656665490000|2022-07-01 08:51:30|3043.6|3037.6|3042.4|3036.4|3043.6|3037.6|3042.4|3036.4|2
1656665500000|2022-07-01 08:51:40|3042.6|3036.6|3040.1|3034.1|3042.6|3036.6|3040.1|3034.1|3
1656665510000|2022-07-01 08:51:50|3040.6|3034.6|3042.9|3036.9|3042.9|3036.9|3040.6|3034.6|2
1656665520000|2022-07-01 08:52:00|3042.6|3036.6|3042.1|3036.1|3042.6|3036.6|3042.1|3036.1|3
1656665530000|2022-07-01 08:52:10|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1656665540000|2022-07-01 08:52:20|3043.1|3037.1|3043.6|3037.6|3043.6|3037.6|3043.1|3037.1|3
1656665550000|2022-07-01 08:52:30|3044.4|3038.4|3043.6|3037.6|3044.9|3038.9|3043.6|3037.6|7
1656665560000|2022-07-01 08:52:40|3044.4|3038.4|3043.6|3037.6|3044.4|3038.4|3043.6|3037.6|2
1656665580000|2022-07-01 08:53:00|3043.4|3037.4|3040.9|3034.9|3043.4|3037.4|3040.9|3034.9|3
1656665590000|2022-07-01 08:53:10|3041.4|3035.4|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|5
1656665600000|2022-07-01 08:53:20|3042.3|3036.3|3044.6|3038.6|3045.4|3039.4|3042.3|3036.3|14
1656665620000|2022-07-01 08:53:40|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|2
1656665630000|2022-07-01 08:53:50|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1656665640000|2022-07-01 08:54:00|3042.9|3036.9|3043.4|3037.4|3043.4|3037.4|3041.9|3035.9|6
1656665650000|2022-07-01 08:54:10|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.9|3038.9|2
1656665660000|2022-07-01 08:54:20|3045.4|3039.4|3046.1|3040.1|3047.1|3041.1|3045.4|3039.4|5
1656665670000|2022-07-01 08:54:30|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1656665690000|2022-07-01 08:54:50|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1656665710000|2022-07-01 08:55:10|3047.1|3041.1|3047.1|3041.1|3047.9|3041.9|3047.1|3041.1|4
1656665720000|2022-07-01 08:55:20|3048.1|3042.1|3046.9|3040.9|3048.1|3042.1|3046.9|3040.9|2
1656665740000|2022-07-01 08:55:40|3046.6|3040.6|3044.6|3038.6|3046.6|3040.6|3044.6|3038.6|5
1656665750000|2022-07-01 08:55:50|3044.9|3038.9|3045.9|3039.9|3046.9|3040.9|3044.9|3038.9|5
1656665760000|2022-07-01 08:56:00|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1656665770000|2022-07-01 08:56:10|3045.4|3039.4|3045.9|3039.9|3046.4|3040.4|3045.4|3039.4|5
1656665780000|2022-07-01 08:56:20|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1656665800000|2022-07-01 08:56:40|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1656665820000|2022-07-01 08:57:00|3046.4|3040.4|3046.1|3040.1|3046.4|3040.4|3046.1|3040.1|2
1656665840000|2022-07-01 08:57:20|3045.1|3039.1|3048.8|3042.8|3049.1|3043.1|3044.6|3038.6|6
1656665850000|2022-07-01 08:57:30|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1656665860000|2022-07-01 08:57:40|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1656665870000|2022-07-01 08:57:50|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1656665910000|2022-07-01 08:58:30|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1656665920000|2022-07-01 08:58:40|3048.9|3042.9|3050.4|3044.4|3050.6|3044.6|3048.9|3042.9|4
1656665940000|2022-07-01 08:59:00|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1656665950000|2022-07-01 08:59:10|3051.1|3045.1|3049.6|3043.6|3051.1|3045.1|3049.6|3043.6|3
1656665960000|2022-07-01 08:59:20|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1656665970000|2022-07-01 08:59:30|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|2
1656666020000|2022-07-01 09:00:20|3048.4|3042.4|3045.3|3039.3|3048.4|3042.4|3044.9|3038.9|5
1656666030000|2022-07-01 09:00:30|3045.5|3039.5|3045.4|3039.4|3045.5|3039.5|3045.4|3039.4|2
1656666050000|2022-07-01 09:00:50|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1656666070000|2022-07-01 09:01:10|3044.9|3038.9|3041.8|3035.8|3044.9|3038.9|3041.8|3035.8|2
1656666080000|2022-07-01 09:01:20|3041.6|3035.6|3040.6|3034.6|3041.6|3035.6|3040.6|3034.6|7
1656666110000|2022-07-01 09:01:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1656666120000|2022-07-01 09:02:00|3041|3035|3044.3|3038.3|3044.5|3038.5|3041|3035|7
1656666130000|2022-07-01 09:02:10|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3043.6|3037.6|4
1656666140000|2022-07-01 09:02:20|3044.3|3038.3|3044.4|3038.4|3044.4|3038.4|3044.3|3038.3|4
1656666150000|2022-07-01 09:02:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656666160000|2022-07-01 09:02:40|3044.9|3038.9|3044.4|3038.4|3044.9|3038.9|3044.4|3038.4|3
1656666170000|2022-07-01 09:02:50|3044.3|3038.3|3044.4|3038.4|3044.4|3038.4|3044.3|3038.3|2
1656666180000|2022-07-01 09:03:00|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1656666190000|2022-07-01 09:03:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1656666200000|2022-07-01 09:03:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1656666210000|2022-07-01 09:03:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1656666220000|2022-07-01 09:03:40|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1656666230000|2022-07-01 09:03:50|3041.8|3035.8|3040.9|3034.9|3041.8|3035.8|3040.1|3034.1|9
1656666240000|2022-07-01 09:04:00|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|2
1656666250000|2022-07-01 09:04:10|3042.3|3036.3|3042.4|3036.4|3042.4|3036.4|3042.3|3036.3|2
1656666260000|2022-07-01 09:04:20|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1656666270000|2022-07-01 09:04:30|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1656666280000|2022-07-01 09:04:40|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1656666290000|2022-07-01 09:04:50|3043.9|3037.9|3045.8|3039.8|3046|3040|3043.9|3037.9|3
1656666300000|2022-07-01 09:05:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1656666310000|2022-07-01 09:05:10|3046.3|3040.3|3047.1|3041.1|3047.1|3041.1|3046.3|3040.3|2
1656666340000|2022-07-01 09:05:40|3047.6|3041.6|3050.4|3044.4|3050.4|3044.4|3047.6|3041.6|3
1656666350000|2022-07-01 09:05:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656666360000|2022-07-01 09:06:00|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1656666370000|2022-07-01 09:06:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1656666380000|2022-07-01 09:06:20|3051|3045|3050.5|3044.5|3051.8|3045.8|3050|3044|7
1656666390000|2022-07-01 09:06:30|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1656666400000|2022-07-01 09:06:40|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1656666410000|2022-07-01 09:06:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1656666420000|2022-07-01 09:07:00|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1656666430000|2022-07-01 09:07:10|3051.3|3045.3|3051.8|3045.8|3052.3|3046.3|3051.3|3045.3|4
1656666440000|2022-07-01 09:07:20|3051.9|3045.9|3051.3|3045.3|3051.9|3045.9|3050.6|3044.6|6
1656666450000|2022-07-01 09:07:30|3051.5|3045.5|3051.1|3045.1|3052|3046|3050.8|3044.8|6
1656666460000|2022-07-01 09:07:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1656666470000|2022-07-01 09:07:50|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1656666480000|2022-07-01 09:08:00|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1656666490000|2022-07-01 09:08:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3051.9|3045.9|3
1656666500000|2022-07-01 09:08:20|3052.4|3046.4|3052.3|3046.3|3052.4|3046.4|3052.1|3046.1|3
1656666510000|2022-07-01 09:08:30|3052.1|3046.1|3048.4|3042.4|3052.3|3046.3|3048.4|3042.4|8
1656666520000|2022-07-01 09:08:40|3048.6|3042.6|3049.1|3043.1|3049.1|3043.1|3048.4|3042.4|4
1656666530000|2022-07-01 09:08:50|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|4
1656666540000|2022-07-01 09:09:00|3046.6|3040.6|3047.6|3041.6|3047.6|3041.6|3046.6|3040.6|3
1656666550000|2022-07-01 09:09:10|3046.4|3040.4|3044.8|3038.8|3046.4|3040.4|3044.4|3038.4|6
1656666560000|2022-07-01 09:09:20|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|5
1656666570000|2022-07-01 09:09:30|3045.3|3039.3|3047.8|3041.8|3047.8|3041.8|3045.3|3039.3|3
1656666580000|2022-07-01 09:09:40|3048|3042|3048|3042|3048|3042|3047.8|3041.8|5
1656666590000|2022-07-01 09:09:50|3048.3|3042.3|3046.4|3040.4|3048.5|3042.5|3046.4|3040.4|4
1656666600000|2022-07-01 09:10:00|3046|3040|3043.6|3037.6|3046|3040|3043.1|3037.1|7
1656666610000|2022-07-01 09:10:10|3043.9|3037.9|3046|3040|3046|3040|3043.9|3037.9|11
1656666620000|2022-07-01 09:10:20|3047.4|3041.4|3046.9|3040.9|3047.5|3041.5|3046.3|3040.3|10
1656666630000|2022-07-01 09:10:30|3046.8|3040.8|3044.3|3038.3|3047|3041|3043.8|3037.8|7
1656666640000|2022-07-01 09:10:40|3045.8|3039.8|3044.6|3038.6|3045.9|3039.9|3044.6|3038.6|5
1656666650000|2022-07-01 09:10:50|3044.5|3038.5|3042.3|3036.3|3044.5|3038.5|3042.3|3036.3|4
1656666660000|2022-07-01 09:11:00|3041.5|3035.5|3043.4|3037.4|3043.4|3037.4|3040.9|3034.9|7
1656666670000|2022-07-01 09:11:10|3042.3|3036.3|3044.3|3038.3|3044.3|3038.3|3042|3036|7
1656666680000|2022-07-01 09:11:20|3044.4|3038.4|3044.4|3038.4|3044.8|3038.8|3044.4|3038.4|3
1656666690000|2022-07-01 09:11:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1656666700000|2022-07-01 09:11:40|3044.4|3038.4|3044|3038|3044.5|3038.5|3043.8|3037.8|7
1656666710000|2022-07-01 09:11:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1656666730000|2022-07-01 09:12:10|3044.9|3038.9|3043.5|3037.5|3044.9|3038.9|3043.5|3037.5|3
1656666740000|2022-07-01 09:12:20|3043.3|3037.3|3043|3037|3043.5|3037.5|3043|3037|4
1656666750000|2022-07-01 09:12:30|3042.4|3036.4|3043|3037|3043|3037|3042.4|3036.4|3
1656666760000|2022-07-01 09:12:40|3043.3|3037.3|3042|3036|3043.8|3037.8|3042|3036|7
1656666770000|2022-07-01 09:12:50|3040.9|3034.9|3039.4|3033.4|3040.9|3034.9|3039.4|3033.4|3
1656666780000|2022-07-01 09:13:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1656666810000|2022-07-01 09:13:30|3040.3|3034.3|3038.8|3032.8|3041.6|3035.6|3038.8|3032.8|3
1656666820000|2022-07-01 09:13:40|3039.5|3033.5|3041.3|3035.3|3041.3|3035.3|3039.4|3033.4|5
1656666830000|2022-07-01 09:13:50|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1656666840000|2022-07-01 09:14:00|3042.1|3036.1|3041.3|3035.3|3042.1|3036.1|3041.3|3035.3|2
1656666850000|2022-07-01 09:14:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|3
1656666860000|2022-07-01 09:14:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1656666870000|2022-07-01 09:14:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1656666880000|2022-07-01 09:14:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1656666890000|2022-07-01 09:14:50|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1656666900000|2022-07-01 09:15:00|3041.4|3035.4|3037.6|3031.6|3041.4|3035.4|3037.6|3031.6|4
1656666910000|2022-07-01 09:15:10|3039|3033|3042|3036|3042|3036|3039|3033|3
1656666920000|2022-07-01 09:15:20|3041.8|3035.8|3043.8|3037.8|3043.8|3037.8|3041.8|3035.8|5
1656666940000|2022-07-01 09:15:40|3044|3038|3047.3|3041.3|3047.3|3041.3|3044|3038|4
1656666950000|2022-07-01 09:15:50|3047.5|3041.5|3047.4|3041.4|3047.5|3041.5|3047.4|3041.4|2
1656666960000|2022-07-01 09:16:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1656666970000|2022-07-01 09:16:10|3047.4|3041.4|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|3
1656666980000|2022-07-01 09:16:20|3047.3|3041.3|3047.1|3041.1|3047.3|3041.3|3047.1|3041.1|2
1656666990000|2022-07-01 09:16:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1656667000000|2022-07-01 09:16:40|3046.9|3040.9|3046.8|3040.8|3046.9|3040.9|3046.8|3040.8|2
1656667010000|2022-07-01 09:16:50|3047|3041|3048.3|3042.3|3048.3|3042.3|3047|3041|2
1656667020000|2022-07-01 09:17:00|3048|3042|3048|3042|3048.5|3042.5|3048|3042|4
1656667040000|2022-07-01 09:17:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1656667050000|2022-07-01 09:17:30|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|2
1656667060000|2022-07-01 09:17:40|3049.8|3043.8|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|5
1656667070000|2022-07-01 09:17:50|3049.1|3043.1|3046.3|3040.3|3049.1|3043.1|3046.3|3040.3|9
1656667080000|2022-07-01 09:18:00|3045.8|3039.8|3046.1|3040.1|3046.5|3040.5|3045.8|3039.8|4
1656667090000|2022-07-01 09:18:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1656667100000|2022-07-01 09:18:20|3045.5|3039.5|3044.8|3038.8|3045.5|3039.5|3044.6|3038.6|3
1656667110000|2022-07-01 09:18:30|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1656667120000|2022-07-01 09:18:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656667130000|2022-07-01 09:18:50|3044.4|3038.4|3043.3|3037.3|3044.8|3038.8|3043.3|3037.3|10
1656667140000|2022-07-01 09:19:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1656667150000|2022-07-01 09:19:10|3042.6|3036.6|3042.3|3036.3|3042.6|3036.6|3042.3|3036.3|2
1656667160000|2022-07-01 09:19:20|3042|3036|3039.3|3033.3|3042|3036|3039.3|3033.3|6
1656667170000|2022-07-01 09:19:30|3040.4|3034.4|3044.8|3038.8|3044.8|3038.8|3040.4|3034.4|2
1656667180000|2022-07-01 09:19:40|3046|3040|3046|3040|3046|3040|3045.3|3039.3|6
1656667200000|2022-07-01 09:20:00|3045.8|3039.8|3044.8|3038.8|3045.8|3039.8|3044.8|3038.8|2
1656667210000|2022-07-01 09:20:10|3044.3|3038.3|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|5
1656667220000|2022-07-01 09:20:20|3043|3037|3042.3|3036.3|3043.1|3037.1|3042.3|3036.3|5
1656667230000|2022-07-01 09:20:30|3042|3036|3041.3|3035.3|3042|3036|3041.3|3035.3|5
1656667240000|2022-07-01 09:20:40|3041|3035|3040|3034|3041|3035|3040|3034|3
1656667250000|2022-07-01 09:20:50|3039.9|3033.9|3043|3037|3043|3037|3039.3|3033.3|10
1656667260000|2022-07-01 09:21:00|3042.8|3036.8|3043.6|3037.6|3044.5|3038.5|3042.8|3036.8|4
1656667270000|2022-07-01 09:21:10|3043.4|3037.4|3044.8|3038.8|3044.8|3038.8|3043.4|3037.4|3
1656667290000|2022-07-01 09:21:30|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1656667300000|2022-07-01 09:21:40|3044.1|3038.1|3043.6|3037.6|3044.3|3038.3|3043.6|3037.6|3
1656667310000|2022-07-01 09:21:50|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1656667320000|2022-07-01 09:22:00|3043.5|3037.5|3042.9|3036.9|3043.8|3037.8|3042.9|3036.9|5
1656667350000|2022-07-01 09:22:30|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|2
1656667360000|2022-07-01 09:22:40|3042.5|3036.5|3045.5|3039.5|3045.5|3039.5|3042.5|3036.5|3
1656667380000|2022-07-01 09:23:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1656667390000|2022-07-01 09:23:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656667410000|2022-07-01 09:23:30|3044.6|3038.6|3042.8|3036.8|3044.6|3038.6|3042.8|3036.8|3
1656667420000|2022-07-01 09:23:40|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1656667430000|2022-07-01 09:23:50|3043.5|3037.5|3047|3041|3047|3041|3043.5|3037.5|4
1656667460000|2022-07-01 09:24:20|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1656667470000|2022-07-01 09:24:30|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1656667480000|2022-07-01 09:24:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1656667490000|2022-07-01 09:24:50|3046.6|3040.6|3046.5|3040.5|3046.6|3040.6|3046.5|3040.5|2
1656667510000|2022-07-01 09:25:10|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1656667540000|2022-07-01 09:25:40|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1656667550000|2022-07-01 09:25:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1656667560000|2022-07-01 09:26:00|3045.8|3039.8|3044.9|3038.9|3045.8|3039.8|3044.9|3038.9|6
1656667570000|2022-07-01 09:26:10|3044.6|3038.6|3044.3|3038.3|3044.6|3038.6|3044.3|3038.3|2
1656667580000|2022-07-01 09:26:20|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1656667620000|2022-07-01 09:27:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1656667650000|2022-07-01 09:27:30|3043.6|3037.6|3039.8|3033.8|3043.6|3037.6|3039.8|3033.8|6
1656667660000|2022-07-01 09:27:40|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1656667670000|2022-07-01 09:27:50|3039.8|3033.8|3041.4|3035.4|3041.4|3035.4|3039.8|3033.8|2
1656667680000|2022-07-01 09:28:00|3041.5|3035.5|3042.4|3036.4|3042.4|3036.4|3041.5|3035.5|5
1656667690000|2022-07-01 09:28:10|3042.6|3036.6|3042.3|3036.3|3042.6|3036.6|3042.3|3036.3|3
1656667700000|2022-07-01 09:28:20|3041.3|3035.3|3042.5|3036.5|3042.5|3036.5|3041.3|3035.3|2
1656667710000|2022-07-01 09:28:30|3042.8|3036.8|3041.3|3035.3|3043|3037|3041.3|3035.3|5
1656667720000|2022-07-01 09:28:40|3041.5|3035.5|3041.3|3035.3|3042.1|3036.1|3041.3|3035.3|5
1656667730000|2022-07-01 09:28:50|3041|3035|3040|3034|3041|3035|3040|3034|3
1656667740000|2022-07-01 09:29:00|3038.8|3032.8|3039.9|3033.9|3039.9|3033.9|3037.9|3031.9|4
1656667760000|2022-07-01 09:29:20|3040.1|3034.1|3039.8|3033.8|3040.1|3034.1|3039.3|3033.3|4
1656667770000|2022-07-01 09:29:30|3039.9|3033.9|3041|3035|3041|3035|3039.9|3033.9|3
1656667780000|2022-07-01 09:29:40|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|5
1656667790000|2022-07-01 09:29:50|3039.5|3033.5|3039.4|3033.4|3039.9|3033.9|3039.4|3033.4|3
1656667800000|2022-07-01 09:30:00|3039.1|3033.1|3038.9|3032.9|3039.6|3033.6|3038.6|3032.6|5
1656667810000|2022-07-01 09:30:10|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1656667830000|2022-07-01 09:30:30|3039.8|3033.8|3040.5|3034.5|3040.5|3034.5|3039.8|3033.8|2
1656667840000|2022-07-01 09:30:40|3040.8|3034.8|3042|3036|3042|3036|3040.8|3034.8|5
1656667850000|2022-07-01 09:30:50|3042.5|3036.5|3043|3037|3043|3037|3042.5|3036.5|2
1656667860000|2022-07-01 09:31:00|3042.6|3036.6|3039.5|3033.5|3042.6|3036.6|3039.5|3033.5|4
1656667880000|2022-07-01 09:31:20|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1656667890000|2022-07-01 09:31:30|3038.8|3032.8|3038.4|3032.4|3038.8|3032.8|3038.4|3032.4|2
1656667900000|2022-07-01 09:31:40|3038|3032|3037|3031|3038|3032|3037|3031|4
1656667910000|2022-07-01 09:31:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1656667940000|2022-07-01 09:32:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1656667950000|2022-07-01 09:32:30|3037.5|3031.5|3039|3033|3039|3033|3037.5|3031.5|2
1656667960000|2022-07-01 09:32:40|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|3
1656667970000|2022-07-01 09:32:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1656667980000|2022-07-01 09:33:00|3040.3|3034.3|3043.1|3037.1|3043.1|3037.1|3040.3|3034.3|4
1656667990000|2022-07-01 09:33:10|3043.4|3037.4|3042.5|3036.5|3043.4|3037.4|3042.5|3036.5|3
1656668000000|2022-07-01 09:33:20|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|4
1656668010000|2022-07-01 09:33:30|3043.9|3037.9|3044.6|3038.6|3044.6|3038.6|3043.9|3037.9|2
1656668020000|2022-07-01 09:33:40|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|2
1656668030000|2022-07-01 09:33:50|3044.8|3038.8|3044|3038|3044.8|3038.8|3043.9|3037.9|4
1656668040000|2022-07-01 09:34:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1656668050000|2022-07-01 09:34:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1656668070000|2022-07-01 09:34:30|3043.5|3037.5|3042.3|3036.3|3043.5|3037.5|3042.3|3036.3|2
1656668080000|2022-07-01 09:34:40|3043.1|3037.1|3043.3|3037.3|3043.3|3037.3|3043.1|3037.1|2
1656668100000|2022-07-01 09:35:00|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1656668110000|2022-07-01 09:35:10|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1656668120000|2022-07-01 09:35:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1656668130000|2022-07-01 09:35:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1656668140000|2022-07-01 09:35:40|3042.8|3036.8|3041|3035|3042.8|3036.8|3041|3035|7
1656668150000|2022-07-01 09:35:50|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.8|3034.8|3
1656668160000|2022-07-01 09:36:00|3040.8|3034.8|3040.4|3034.4|3040.8|3034.8|3040.4|3034.4|3
1656668170000|2022-07-01 09:36:10|3040.1|3034.1|3039.6|3033.6|3040.1|3034.1|3039.6|3033.6|2
1656668180000|2022-07-01 09:36:20|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1656668190000|2022-07-01 09:36:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1656668210000|2022-07-01 09:36:50|3039.4|3033.4|3041.8|3035.8|3041.8|3035.8|3039.4|3033.4|3
1656668220000|2022-07-01 09:37:00|3042.3|3036.3|3043|3037|3043|3037|3042.3|3036.3|3
1656668230000|2022-07-01 09:37:10|3043.6|3037.6|3043.9|3037.9|3043.9|3037.9|3043.6|3037.6|2
1656668240000|2022-07-01 09:37:20|3043.6|3037.6|3044|3038|3044|3038|3043|3037|5
1656668250000|2022-07-01 09:37:30|3043.9|3037.9|3044.9|3038.9|3044.9|3038.9|3043.9|3037.9|4
1656668270000|2022-07-01 09:37:50|3045.1|3039.1|3046.5|3040.5|3046.5|3040.5|3045.1|3039.1|3
1656668280000|2022-07-01 09:38:00|3046.8|3040.8|3048.8|3042.8|3048.8|3042.8|3046.8|3040.8|4
1656668290000|2022-07-01 09:38:10|3049|3043|3049.6|3043.6|3049.6|3043.6|3049|3043|2
1656668300000|2022-07-01 09:38:20|3049.5|3043.5|3048.4|3042.4|3049.5|3043.5|3048.4|3042.4|2
1656668310000|2022-07-01 09:38:30|3048.6|3042.6|3050|3044|3050|3044|3048.6|3042.6|3
1656668330000|2022-07-01 09:38:50|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3049.4|3043.4|2
1656668350000|2022-07-01 09:39:10|3050|3044|3049.1|3043.1|3050|3044|3049.1|3043.1|3
1656668360000|2022-07-01 09:39:20|3049.3|3043.3|3049.4|3043.4|3049.4|3043.4|3049.3|3043.3|2
1656668370000|2022-07-01 09:39:30|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1656668380000|2022-07-01 09:39:40|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1656668390000|2022-07-01 09:39:50|3050.4|3044.4|3051.4|3045.4|3051.4|3045.4|3050.4|3044.4|4
1656668400000|2022-07-01 09:40:00|3051.6|3045.6|3051.1|3045.1|3051.6|3045.6|3051.1|3045.1|2
1656668410000|2022-07-01 09:40:10|3051.5|3045.5|3051.5|3045.5|3052|3046|3051.5|3045.5|3
1656668420000|2022-07-01 09:40:20|3051.3|3045.3|3050|3044|3051.3|3045.3|3050|3044|2
1656668430000|2022-07-01 09:40:30|3050.3|3044.3|3050.5|3044.5|3051.6|3045.6|3050.3|3044.3|4
1656668440000|2022-07-01 09:40:40|3051.1|3045.1|3051|3045|3051.1|3045.1|3051|3045|2
1656668460000|2022-07-01 09:41:00|3049.9|3043.9|3047.9|3041.9|3049.9|3043.9|3047.9|3041.9|5
1656668470000|2022-07-01 09:41:10|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1656668480000|2022-07-01 09:41:20|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1656668510000|2022-07-01 09:41:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1656668530000|2022-07-01 09:42:10|3049|3043|3051.5|3045.5|3051.5|3045.5|3049|3043|3
1656668540000|2022-07-01 09:42:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1656668550000|2022-07-01 09:42:30|3051.9|3045.9|3051.5|3045.5|3051.9|3045.9|3051.5|3045.5|2
1656668560000|2022-07-01 09:42:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1656668570000|2022-07-01 09:42:50|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1656668580000|2022-07-01 09:43:00|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1656668590000|2022-07-01 09:43:10|3051.3|3045.3|3050.3|3044.3|3051.3|3045.3|3049|3043|4
1656668600000|2022-07-01 09:43:20|3049.1|3043.1|3050.5|3044.5|3050.8|3044.8|3049.1|3043.1|7
1656668610000|2022-07-01 09:43:30|3050.3|3044.3|3050.5|3044.5|3051.5|3045.5|3050.3|3044.3|4
1656668620000|2022-07-01 09:43:40|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1656668640000|2022-07-01 09:44:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.9|3043.9|4
1656668680000|2022-07-01 09:44:40|3050.3|3044.3|3051.8|3045.8|3051.8|3045.8|3050.3|3044.3|4
1656668690000|2022-07-01 09:44:50|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1656668700000|2022-07-01 09:45:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1656668710000|2022-07-01 09:45:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1656668720000|2022-07-01 09:45:20|3051.6|3045.6|3051.3|3045.3|3051.6|3045.6|3050.3|3044.3|7
1656668750000|2022-07-01 09:45:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1656668760000|2022-07-01 09:46:00|3050.8|3044.8|3048.8|3042.8|3050.8|3044.8|3048.8|3042.8|5
1656668770000|2022-07-01 09:46:10|3048.9|3042.9|3048|3042|3048.9|3042.9|3048|3042|6
1656668800000|2022-07-01 09:46:40|3049.3|3043.3|3050.6|3044.6|3050.6|3044.6|3049|3043|4
1656668810000|2022-07-01 09:46:50|3051.4|3045.4|3050.6|3044.6|3051.4|3045.4|3050.6|3044.6|2
1656668820000|2022-07-01 09:47:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1656668840000|2022-07-01 09:47:20|3050.3|3044.3|3051.5|3045.5|3051.5|3045.5|3050.3|3044.3|4
1656668880000|2022-07-01 09:48:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1656668910000|2022-07-01 09:48:30|3051.9|3045.9|3051|3045|3051.9|3045.9|3051|3045|2
1656668920000|2022-07-01 09:48:40|3051.4|3045.4|3050.5|3044.5|3051.4|3045.4|3050.5|3044.5|3
1656668930000|2022-07-01 09:48:50|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1656668940000|2022-07-01 09:49:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1656668960000|2022-07-01 09:49:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1656669010000|2022-07-01 09:50:10|3051|3045|3052|3046|3052|3046|3051|3045|5
1656669020000|2022-07-01 09:50:20|3052.1|3046.1|3055.5|3049.5|3055.5|3049.5|3052.1|3046.1|5
1656669030000|2022-07-01 09:50:30|3055.9|3049.9|3060|3054|3060|3054|3055.9|3049.9|8
1656669040000|2022-07-01 09:50:40|3060.8|3054.8|3064.6|3058.6|3064.6|3058.6|3060.8|3054.8|10
1656669050000|2022-07-01 09:50:50|3064.4|3058.4|3066.3|3060.3|3067|3061|3063.8|3057.8|8
1656669060000|2022-07-01 09:51:00|3066|3060|3065.3|3059.3|3066|3060|3065.3|3059.3|2
1656669070000|2022-07-01 09:51:10|3065.5|3059.5|3063.9|3057.9|3065.5|3059.5|3062.5|3056.5|5
1656669080000|2022-07-01 09:51:20|3064|3058|3066.5|3060.5|3066.5|3060.5|3064|3058|6
1656669090000|2022-07-01 09:51:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1656669100000|2022-07-01 09:51:40|3065.8|3059.8|3067.1|3061.1|3067.3|3061.3|3065.4|3059.4|10
1656669110000|2022-07-01 09:51:50|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|2
1656669120000|2022-07-01 09:52:00|3067.3|3061.3|3067.6|3061.6|3073.5|3067.5|3067.3|3061.3|8
1656669130000|2022-07-01 09:52:10|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3066.8|3060.8|3
1656669140000|2022-07-01 09:52:20|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|2
1656669150000|2022-07-01 09:52:30|3068|3062|3071.5|3065.5|3071.5|3065.5|3068|3062|2
1656669160000|2022-07-01 09:52:40|3072.4|3066.4|3076.3|3070.3|3076.3|3070.3|3072.4|3066.4|4
1656669170000|2022-07-01 09:52:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1656669180000|2022-07-01 09:53:00|3077|3071|3078.3|3072.3|3078.5|3072.5|3077|3071|3
1656669190000|2022-07-01 09:53:10|3078.8|3072.8|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|3
1656669200000|2022-07-01 09:53:20|3080|3074|3081|3075|3081.5|3075.5|3080|3074|5
1656669210000|2022-07-01 09:53:30|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|2
1656669220000|2022-07-01 09:53:40|3084.5|3078.5|3082|3076|3085|3079|3081.3|3075.3|10
1656669230000|2022-07-01 09:53:50|3081.9|3075.9|3079.8|3073.8|3081.9|3075.9|3078.8|3072.8|9
1656669240000|2022-07-01 09:54:00|3079.5|3073.5|3078.9|3072.9|3079.5|3073.5|3078.9|3072.9|3
1656669260000|2022-07-01 09:54:20|3078.6|3072.6|3076.5|3070.5|3078.6|3072.6|3076.5|3070.5|2
1656669270000|2022-07-01 09:54:30|3076|3070|3074.8|3068.8|3076|3070|3074.5|3068.5|4
1656669280000|2022-07-01 09:54:40|3074.3|3068.3|3075.4|3069.4|3075.4|3069.4|3073.8|3067.8|4
1656669290000|2022-07-01 09:54:50|3075.5|3069.5|3075.9|3069.9|3075.9|3069.9|3075.5|3069.5|2
1656669300000|2022-07-01 09:55:00|3077|3071|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|3
1656669310000|2022-07-01 09:55:10|3076.8|3070.8|3077.6|3071.6|3077.6|3071.6|3076.8|3070.8|2
1656669320000|2022-07-01 09:55:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1656669340000|2022-07-01 09:55:40|3078|3072|3077|3071|3078|3072|3076.8|3070.8|4
1656669350000|2022-07-01 09:55:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1656669360000|2022-07-01 09:56:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|4
1656669390000|2022-07-01 09:56:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1656669400000|2022-07-01 09:56:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1656669420000|2022-07-01 09:57:00|3075.8|3069.8|3073.8|3067.8|3075.8|3069.8|3073.3|3067.3|5
1656669430000|2022-07-01 09:57:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1656669460000|2022-07-01 09:57:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1656669480000|2022-07-01 09:58:00|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1656669490000|2022-07-01 09:58:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1656669500000|2022-07-01 09:58:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1656669510000|2022-07-01 09:58:30|3072.4|3066.4|3070.1|3064.1|3072.4|3066.4|3070.1|3064.1|5
1656669520000|2022-07-01 09:58:40|3070|3064|3068.3|3062.3|3070|3064|3068.3|3062.3|6
1656669530000|2022-07-01 09:58:50|3068|3062|3065.3|3059.3|3068|3062|3065.3|3059.3|6
1656669540000|2022-07-01 09:59:00|3068.1|3062.1|3070|3064|3070|3064|3068.1|3062.1|5
1656669550000|2022-07-01 09:59:10|3070.3|3064.3|3072|3066|3072|3066|3070.3|3064.3|3
1656669560000|2022-07-01 09:59:20|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1656669570000|2022-07-01 09:59:30|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|5
1656669590000|2022-07-01 09:59:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1656669600000|2022-07-01 10:00:00|3075.3|3069.3|3072.8|3066.8|3075.3|3069.3|3072.3|3066.3|7
1656669620000|2022-07-01 10:00:20|3072.6|3066.6|3070|3064|3072.6|3066.6|3070|3064|3
1656669630000|2022-07-01 10:00:30|3069.8|3063.8|3067|3061|3069.8|3063.8|3065.8|3059.8|10
1656669640000|2022-07-01 10:00:40|3067.3|3061.3|3070.6|3064.6|3070.9|3064.9|3067.3|3061.3|7
1656669660000|2022-07-01 10:01:00|3070.4|3064.4|3065.5|3059.5|3070.4|3064.4|3061.3|3055.3|6
1656669670000|2022-07-01 10:01:10|3066|3060|3065.6|3059.6|3066|3060|3064.4|3058.4|4
1656669680000|2022-07-01 10:01:20|3066.4|3060.4|3067.3|3061.3|3068.3|3062.3|3066.4|3060.4|6
1656669690000|2022-07-01 10:01:30|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|3
1656669700000|2022-07-01 10:01:40|3068.4|3062.4|3067.5|3061.5|3069.3|3063.3|3067.5|3061.5|4
1656669710000|2022-07-01 10:01:50|3067.3|3061.3|3065.5|3059.5|3067.3|3061.3|3065.5|3059.5|5
1656669720000|2022-07-01 10:02:00|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1656669740000|2022-07-01 10:02:20|3065.3|3059.3|3066.5|3060.5|3066.5|3060.5|3065.3|3059.3|4
1656669750000|2022-07-01 10:02:30|3066.8|3060.8|3070.3|3064.3|3070.3|3064.3|3066.8|3060.8|2
1656669760000|2022-07-01 10:02:40|3070.9|3064.9|3068.5|3062.5|3071.3|3065.3|3068.5|3062.5|7
1656669770000|2022-07-01 10:02:50|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1656669820000|2022-07-01 10:03:40|3069.1|3063.1|3067|3061|3069.1|3063.1|3067|3061|2
1656669830000|2022-07-01 10:03:50|3067.3|3061.3|3067|3061|3067.5|3061.5|3067|3061|4
1656669840000|2022-07-01 10:04:00|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1656669880000|2022-07-01 10:04:40|3065.6|3059.6|3062|3056|3065.6|3059.6|3062|3056|2
1656669900000|2022-07-01 10:05:00|3061.3|3055.3|3060.1|3054.1|3061.3|3055.3|3059.8|3053.8|3
1656669910000|2022-07-01 10:05:10|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1656669930000|2022-07-01 10:05:30|3060|3054|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|4
1656669940000|2022-07-01 10:05:40|3059.5|3053.5|3056.5|3050.5|3059.5|3053.5|3056.5|3050.5|4
1656669950000|2022-07-01 10:05:50|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|4
1656669970000|2022-07-01 10:06:10|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1656669990000|2022-07-01 10:06:30|3056.9|3050.9|3061.3|3055.3|3061.3|3055.3|3056.9|3050.9|6
1656670000000|2022-07-01 10:06:40|3061.1|3055.1|3059.8|3053.8|3061.1|3055.1|3059.8|3053.8|3
1656670010000|2022-07-01 10:06:50|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|3
1656670020000|2022-07-01 10:07:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1656670030000|2022-07-01 10:07:10|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1656670040000|2022-07-01 10:07:20|3059.6|3053.6|3059.5|3053.5|3059.6|3053.6|3059.5|3053.5|2
1656670050000|2022-07-01 10:07:30|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|3
1656670060000|2022-07-01 10:07:40|3060.4|3054.4|3058.5|3052.5|3060.4|3054.4|3058.5|3052.5|2
1656670070000|2022-07-01 10:07:50|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1656670080000|2022-07-01 10:08:00|3057.8|3051.8|3060.3|3054.3|3060.3|3054.3|3057.8|3051.8|6
1656670090000|2022-07-01 10:08:10|3060.1|3054.1|3059.8|3053.8|3060.1|3054.1|3059.3|3053.3|5
1656670100000|2022-07-01 10:08:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1656670110000|2022-07-01 10:08:30|3059.3|3053.3|3059|3053|3059.4|3053.4|3059|3053|4
1656670120000|2022-07-01 10:08:40|3058.8|3052.8|3058.3|3052.3|3059|3053|3058.3|3052.3|4
1656670140000|2022-07-01 10:09:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1656670160000|2022-07-01 10:09:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1656670170000|2022-07-01 10:09:30|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1656670180000|2022-07-01 10:09:40|3057.4|3051.4|3054.3|3048.3|3057.4|3051.4|3054.3|3048.3|2
1656670190000|2022-07-01 10:09:50|3053.4|3047.4|3053.3|3047.3|3054.5|3048.5|3053.3|3047.3|5
1656670200000|2022-07-01 10:10:00|3053.1|3047.1|3053.5|3047.5|3053.5|3047.5|3052.9|3046.9|5
1656670210000|2022-07-01 10:10:10|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1656670220000|2022-07-01 10:10:20|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|4
1656670230000|2022-07-01 10:10:30|3054.5|3048.5|3055.1|3049.1|3055.1|3049.1|3054.5|3048.5|2
1656670240000|2022-07-01 10:10:40|3054.9|3048.9|3054.3|3048.3|3054.9|3048.9|3054.3|3048.3|3
1656670260000|2022-07-01 10:11:00|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1656670290000|2022-07-01 10:11:30|3053.8|3047.8|3056|3050|3056|3050|3053.8|3047.8|4
1656670300000|2022-07-01 10:11:40|3056.3|3050.3|3054.8|3048.8|3056.3|3050.3|3054.8|3048.8|6
1656670310000|2022-07-01 10:11:50|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1656670340000|2022-07-01 10:12:20|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1656670350000|2022-07-01 10:12:30|3054.3|3048.3|3055.1|3049.1|3055.1|3049.1|3054|3048|4
1656670360000|2022-07-01 10:12:40|3055.3|3049.3|3053.5|3047.5|3055.3|3049.3|3053.5|3047.5|4
1656670370000|2022-07-01 10:12:50|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1656670380000|2022-07-01 10:13:00|3054.8|3048.8|3055.6|3049.6|3056.3|3050.3|3054.8|3048.8|4
1656670390000|2022-07-01 10:13:10|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1656670400000|2022-07-01 10:13:20|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1656670410000|2022-07-01 10:13:30|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1656670420000|2022-07-01 10:13:40|3055.5|3049.5|3050.8|3044.8|3055.5|3049.5|3050.4|3044.4|8
1656670440000|2022-07-01 10:14:00|3050.6|3044.6|3049.9|3043.9|3050.6|3044.6|3049.6|3043.6|5
1656670450000|2022-07-01 10:14:10|3049.6|3043.6|3050|3044|3050|3044|3049.6|3043.6|5
1656670460000|2022-07-01 10:14:20|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|2
1656670470000|2022-07-01 10:14:30|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1656670480000|2022-07-01 10:14:40|3049.9|3043.9|3046.1|3040.1|3049.9|3043.9|3045.1|3039.1|6
1656670490000|2022-07-01 10:14:50|3046.3|3040.3|3047|3041|3047|3041|3046.3|3040.3|3
1656670500000|2022-07-01 10:15:00|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|4
1656670510000|2022-07-01 10:15:10|3045.3|3039.3|3046.4|3040.4|3046.4|3040.4|3045.3|3039.3|2
1656670520000|2022-07-01 10:15:20|3046.8|3040.8|3048|3042|3048|3042|3046.8|3040.8|2
1656670530000|2022-07-01 10:15:30|3047.8|3041.8|3045.3|3039.3|3047.8|3041.8|3045.3|3039.3|7
1656670540000|2022-07-01 10:15:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656670550000|2022-07-01 10:15:50|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3044|3038|5
1656670560000|2022-07-01 10:16:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|3
1656670570000|2022-07-01 10:16:10|3044.5|3038.5|3047|3041|3047|3041|3044.5|3038.5|5
1656670580000|2022-07-01 10:16:20|3047.5|3041.5|3047.8|3041.8|3048|3042|3047.5|3041.5|4
1656670590000|2022-07-01 10:16:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1656670600000|2022-07-01 10:16:40|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.3|3043.3|11
1656670620000|2022-07-01 10:17:00|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1656670630000|2022-07-01 10:17:10|3049.4|3043.4|3047.8|3041.8|3049.4|3043.4|3047.8|3041.8|7
1656670640000|2022-07-01 10:17:20|3047.5|3041.5|3050.8|3044.8|3050.8|3044.8|3047.3|3041.3|7
1656670650000|2022-07-01 10:17:30|3052.8|3046.8|3050.8|3044.8|3052.8|3046.8|3050.8|3044.8|5
1656670660000|2022-07-01 10:17:40|3051.8|3045.8|3052|3046|3054|3048|3051.8|3045.8|6
1656670670000|2022-07-01 10:17:50|3051|3045|3049.5|3043.5|3051|3045|3049.5|3043.5|3
1656670680000|2022-07-01 10:18:00|3050|3044|3051|3045|3051.3|3045.3|3049.3|3043.3|6
1656670700000|2022-07-01 10:18:20|3051.6|3045.6|3052.5|3046.5|3052.5|3046.5|3051.6|3045.6|4
1656670710000|2022-07-01 10:18:30|3053.9|3047.9|3052.3|3046.3|3053.9|3047.9|3052.3|3046.3|3
1656670720000|2022-07-01 10:18:40|3052.5|3046.5|3050.9|3044.9|3052.5|3046.5|3050.9|3044.9|8
1656670730000|2022-07-01 10:18:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656670740000|2022-07-01 10:19:00|3050.9|3044.9|3050.3|3044.3|3050.9|3044.9|3050.3|3044.3|4
1656670750000|2022-07-01 10:19:10|3050.9|3044.9|3051.4|3045.4|3051.6|3045.6|3050.9|3044.9|4
1656670760000|2022-07-01 10:19:20|3051.1|3045.1|3051|3045|3051.1|3045.1|3051|3045|2
1656670770000|2022-07-01 10:19:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656670780000|2022-07-01 10:19:40|3051.3|3045.3|3049.1|3043.1|3051.3|3045.3|3048.9|3042.9|7
1656670790000|2022-07-01 10:19:50|3049.4|3043.4|3049.8|3043.8|3049.8|3043.8|3049.1|3043.1|4
1656670800000|2022-07-01 10:20:00|3049|3043|3048.9|3042.9|3049|3043|3048.9|3042.9|2
1656670810000|2022-07-01 10:20:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1656670830000|2022-07-01 10:20:30|3049.8|3043.8|3051|3045|3051|3045|3049.8|3043.8|2
1656670840000|2022-07-01 10:20:40|3050.5|3044.5|3049.1|3043.1|3050.5|3044.5|3049.1|3043.1|2
1656670850000|2022-07-01 10:20:50|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1656670860000|2022-07-01 10:21:00|3049.1|3043.1|3049.1|3043.1|3049.4|3043.4|3048.9|3042.9|6
1656670870000|2022-07-01 10:21:10|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1656670880000|2022-07-01 10:21:20|3049.3|3043.3|3049.1|3043.1|3049.3|3043.3|3049.1|3043.1|2
1656670890000|2022-07-01 10:21:30|3048.9|3042.9|3046.8|3040.8|3048.9|3042.9|3046.1|3040.1|7
1656670900000|2022-07-01 10:21:40|3047|3041|3046.1|3040.1|3047|3041|3046.1|3040.1|3
1656670950000|2022-07-01 10:22:30|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|2
1656670960000|2022-07-01 10:22:40|3045.5|3039.5|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|5
1656670980000|2022-07-01 10:23:00|3046.1|3040.1|3046.3|3040.3|3046.3|3040.3|3046.1|3040.1|2
1656670990000|2022-07-01 10:23:10|3046|3040|3043.8|3037.8|3046|3040|3043.8|3037.8|3
1656671000000|2022-07-01 10:23:20|3043.6|3037.6|3045.4|3039.4|3045.6|3039.6|3043.4|3037.4|8
1656671010000|2022-07-01 10:23:30|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1656671020000|2022-07-01 10:23:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656671040000|2022-07-01 10:24:00|3044.1|3038.1|3043.6|3037.6|3044.1|3038.1|3043.6|3037.6|2
1656671060000|2022-07-01 10:24:20|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1656671070000|2022-07-01 10:24:30|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1656671100000|2022-07-01 10:25:00|3044.3|3038.3|3046.1|3040.1|3046.1|3040.1|3044.3|3038.3|2
1656671150000|2022-07-01 10:25:50|3046.4|3040.4|3047.5|3041.5|3047.5|3041.5|3046.4|3040.4|2
1656671160000|2022-07-01 10:26:00|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1656671180000|2022-07-01 10:26:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1656671190000|2022-07-01 10:26:30|3048.1|3042.1|3047.8|3041.8|3048.1|3042.1|3047.8|3041.8|2
1656671200000|2022-07-01 10:26:40|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1656671210000|2022-07-01 10:26:50|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1656671220000|2022-07-01 10:27:00|3048.8|3042.8|3050.4|3044.4|3051.5|3045.5|3048.8|3042.8|7
1656671230000|2022-07-01 10:27:10|3050.1|3044.1|3050|3044|3050.1|3044.1|3050|3044|2
1656671240000|2022-07-01 10:27:20|3050.3|3044.3|3053|3047|3053|3047|3050.3|3044.3|4
1656671260000|2022-07-01 10:27:40|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|2
1656671320000|2022-07-01 10:28:40|3051.5|3045.5|3051.4|3045.4|3051.5|3045.5|3051.4|3045.4|2
1656671350000|2022-07-01 10:29:10|3050.3|3044.3|3047.3|3041.3|3050.3|3044.3|3046.9|3040.9|5
1656671360000|2022-07-01 10:29:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1656671370000|2022-07-01 10:29:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1656671380000|2022-07-01 10:29:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1656671400000|2022-07-01 10:30:00|3046.6|3040.6|3047.5|3041.5|3047.5|3041.5|3046.6|3040.6|2
1656671440000|2022-07-01 10:30:40|3047.4|3041.4|3051.8|3045.8|3051.8|3045.8|3047.4|3041.4|3
1656671450000|2022-07-01 10:30:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1656671460000|2022-07-01 10:31:00|3050.5|3044.5|3050.1|3044.1|3050.5|3044.5|3050.1|3044.1|3
1656671500000|2022-07-01 10:31:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1656671510000|2022-07-01 10:31:50|3050.1|3044.1|3054.5|3048.5|3054.5|3048.5|3050.1|3044.1|3
1656671560000|2022-07-01 10:32:40|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1656671570000|2022-07-01 10:32:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1656671580000|2022-07-01 10:33:00|3055.5|3049.5|3056.8|3050.8|3057|3051|3055.5|3049.5|4
1656671610000|2022-07-01 10:33:30|3056.6|3050.6|3051.6|3045.6|3056.6|3050.6|3051.6|3045.6|7
1656671620000|2022-07-01 10:33:40|3051.9|3045.9|3054.5|3048.5|3054.5|3048.5|3051.9|3045.9|5
1656671630000|2022-07-01 10:33:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1656671650000|2022-07-01 10:34:10|3054.5|3048.5|3054.1|3048.1|3054.5|3048.5|3054.1|3048.1|2
1656671660000|2022-07-01 10:34:20|3054.4|3048.4|3055|3049|3055|3049|3054.4|3048.4|3
1656671680000|2022-07-01 10:34:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1656671690000|2022-07-01 10:34:50|3055.5|3049.5|3056.5|3050.5|3056.5|3050.5|3055.5|3049.5|3
1656671700000|2022-07-01 10:35:00|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055|3049|4
1656671710000|2022-07-01 10:35:10|3054.8|3048.8|3053.6|3047.6|3054.8|3048.8|3053.6|3047.6|2
1656671720000|2022-07-01 10:35:20|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|4
1656671730000|2022-07-01 10:35:30|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|2
1656671740000|2022-07-01 10:35:40|3054.4|3048.4|3052.9|3046.9|3054.4|3048.4|3052.9|3046.9|3
1656671750000|2022-07-01 10:35:50|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1656671770000|2022-07-01 10:36:10|3053.1|3047.1|3053|3047|3053.1|3047.1|3053|3047|2
1656671790000|2022-07-01 10:36:30|3052.9|3046.9|3051.5|3045.5|3052.9|3046.9|3051.5|3045.5|3
1656671830000|2022-07-01 10:37:10|3051.8|3045.8|3052.4|3046.4|3053.3|3047.3|3051.8|3045.8|4
1656671840000|2022-07-01 10:37:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1656671850000|2022-07-01 10:37:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1656671860000|2022-07-01 10:37:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3050.5|3044.5|4
1656671880000|2022-07-01 10:38:00|3050.8|3044.8|3050.6|3044.6|3050.8|3044.8|3050.6|3044.6|2
1656671890000|2022-07-01 10:38:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656671920000|2022-07-01 10:38:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1656671940000|2022-07-01 10:39:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1656671970000|2022-07-01 10:39:30|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1656671990000|2022-07-01 10:39:50|3049.4|3043.4|3048.5|3042.5|3049.4|3043.4|3048.5|3042.5|2
1656672000000|2022-07-01 10:40:00|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047|3041|6
1656672020000|2022-07-01 10:40:20|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1656672030000|2022-07-01 10:40:30|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1656672040000|2022-07-01 10:40:40|3047|3041|3046.3|3040.3|3047|3041|3046.3|3040.3|3
1656672060000|2022-07-01 10:41:00|3046|3040|3045.1|3039.1|3046|3040|3045.1|3039.1|6
1656672070000|2022-07-01 10:41:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656672080000|2022-07-01 10:41:20|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|2
1656672100000|2022-07-01 10:41:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1656672150000|2022-07-01 10:42:30|3045.5|3039.5|3045.6|3039.6|3045.6|3039.6|3045.5|3039.5|2
1656672160000|2022-07-01 10:42:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1656672180000|2022-07-01 10:43:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1656672190000|2022-07-01 10:43:10|3045.9|3039.9|3045.3|3039.3|3045.9|3039.9|3044.9|3038.9|3
1656672210000|2022-07-01 10:43:30|3045.1|3039.1|3045|3039|3045.1|3039.1|3045|3039|2
1656672270000|2022-07-01 10:44:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1656672300000|2022-07-01 10:45:00|3045.5|3039.5|3048.8|3042.8|3048.8|3042.8|3045.5|3039.5|7
1656672310000|2022-07-01 10:45:10|3049.1|3043.1|3048.5|3042.5|3049.1|3043.1|3048.5|3042.5|3
1656672360000|2022-07-01 10:46:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1656672420000|2022-07-01 10:47:00|3048.5|3042.5|3048.8|3042.8|3049|3043|3048.5|3042.5|4
1656672440000|2022-07-01 10:47:20|3048.4|3042.4|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|2
1656672480000|2022-07-01 10:48:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1656672490000|2022-07-01 10:48:10|3046.8|3040.8|3045.3|3039.3|3046.8|3040.8|3045.3|3039.3|6
1656672500000|2022-07-01 10:48:20|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1656672510000|2022-07-01 10:48:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656672560000|2022-07-01 10:49:20|3044.6|3038.6|3043.8|3037.8|3044.6|3038.6|3043.8|3037.8|3
1656672570000|2022-07-01 10:49:30|3042.8|3036.8|3041.9|3035.9|3042.8|3036.8|3041.9|3035.9|2
1656672580000|2022-07-01 10:49:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1656672600000|2022-07-01 10:50:00|3042|3036|3044.3|3038.3|3044.5|3038.5|3042|3036|4
1656672610000|2022-07-01 10:50:10|3043|3037|3044|3038|3044|3038|3043|3037|4
1656672620000|2022-07-01 10:50:20|3044.3|3038.3|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|2
1656672640000|2022-07-01 10:50:40|3045.4|3039.4|3045.9|3039.9|3045.9|3039.9|3045.4|3039.4|2
1656672650000|2022-07-01 10:50:50|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1656672660000|2022-07-01 10:51:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1656672720000|2022-07-01 10:52:00|3046|3040|3043.4|3037.4|3046|3040|3043.4|3037.4|3
1656672730000|2022-07-01 10:52:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1656672740000|2022-07-01 10:52:20|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1656672760000|2022-07-01 10:52:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1656672780000|2022-07-01 10:53:00|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1656672890000|2022-07-01 10:54:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1656672920000|2022-07-01 10:55:20|3044.1|3038.1|3043.5|3037.5|3044.1|3038.1|3043.5|3037.5|2
1656672960000|2022-07-01 10:56:00|3043.4|3037.4|3042.9|3036.9|3043.4|3037.4|3042.9|3036.9|3
1656672980000|2022-07-01 10:56:20|3042.6|3036.6|3042|3036|3042.6|3036.6|3042|3036|2
1656673020000|2022-07-01 10:57:00|3041.8|3035.8|3043.3|3037.3|3043.5|3037.5|3041.8|3035.8|4
1656673030000|2022-07-01 10:57:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1656673040000|2022-07-01 10:57:20|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1656673050000|2022-07-01 10:57:30|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1656673060000|2022-07-01 10:57:40|3043|3037|3044|3038|3044.3|3038.3|3043|3037|3
1656673070000|2022-07-01 10:57:50|3043.9|3037.9|3042|3036|3043.9|3037.9|3042|3036|4
1656673080000|2022-07-01 10:58:00|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1656673090000|2022-07-01 10:58:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1656673110000|2022-07-01 10:58:30|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1656673120000|2022-07-01 10:58:40|3041.1|3035.1|3039.9|3033.9|3041.1|3035.1|3039.9|3033.9|4
1656673130000|2022-07-01 10:58:50|3039.6|3033.6|3041|3035|3041.5|3035.5|3039.6|3033.6|4
1656673140000|2022-07-01 10:59:00|3040.8|3034.8|3041|3035|3041.3|3035.3|3040.8|3034.8|4
1656673150000|2022-07-01 10:59:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1656673160000|2022-07-01 10:59:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1656673170000|2022-07-01 10:59:30|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1656673180000|2022-07-01 10:59:40|3040.8|3034.8|3040.1|3034.1|3041|3035|3040.1|3034.1|4
1656673190000|2022-07-01 10:59:50|3039.8|3033.8|3039.9|3033.9|3040.1|3034.1|3039.8|3033.8|3
1656673200000|2022-07-01 11:00:00|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1656673210000|2022-07-01 11:00:10|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1656673220000|2022-07-01 11:00:20|3039.9|3033.9|3040.9|3034.9|3042|3036|3039.1|3033.1|10
1656673230000|2022-07-01 11:00:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1656673240000|2022-07-01 11:00:40|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1656673260000|2022-07-01 11:01:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1656673290000|2022-07-01 11:01:30|3041.8|3035.8|3042|3036|3042.3|3036.3|3041.8|3035.8|3
1656673300000|2022-07-01 11:01:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1656673310000|2022-07-01 11:01:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1656673340000|2022-07-01 11:02:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1656673370000|2022-07-01 11:02:50|3040.4|3034.4|3041.3|3035.3|3041.3|3035.3|3039.9|3033.9|5
1656673390000|2022-07-01 11:03:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1656673400000|2022-07-01 11:03:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1656673430000|2022-07-01 11:03:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1656673440000|2022-07-01 11:04:00|3041.8|3035.8|3040|3034|3041.8|3035.8|3040|3034|4
1656673450000|2022-07-01 11:04:10|3038.6|3032.6|3037.3|3031.3|3038.6|3032.6|3037.3|3031.3|5
1656673460000|2022-07-01 11:04:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1656673500000|2022-07-01 11:05:00|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037|3031|3
1656673560000|2022-07-01 11:06:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1656673620000|2022-07-01 11:07:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|5
1656673630000|2022-07-01 11:07:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1656673680000|2022-07-01 11:08:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1656673690000|2022-07-01 11:08:10|3037.6|3031.6|3038.5|3032.5|3039|3033|3037.6|3031.6|9
1656673700000|2022-07-01 11:08:20|3038.3|3032.3|3039.5|3033.5|3039.5|3033.5|3038.3|3032.3|4
1656673710000|2022-07-01 11:08:30|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1656673720000|2022-07-01 11:08:40|3040.4|3034.4|3040.6|3034.6|3040.6|3034.6|3040.4|3034.4|2
1656673730000|2022-07-01 11:08:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1656673740000|2022-07-01 11:09:00|3040.6|3034.6|3041|3035|3041|3035|3040.6|3034.6|3
1656673770000|2022-07-01 11:09:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1656673780000|2022-07-01 11:09:40|3041.1|3035.1|3040.8|3034.8|3041.1|3035.1|3040.8|3034.8|2
1656673790000|2022-07-01 11:09:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1656673800000|2022-07-01 11:10:00|3040.4|3034.4|3040.5|3034.5|3040.5|3034.5|3040.4|3034.4|2
1656673810000|2022-07-01 11:10:10|3040.3|3034.3|3039|3033|3040.3|3034.3|3037.6|3031.6|9
1656673820000|2022-07-01 11:10:20|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1656673830000|2022-07-01 11:10:30|3038.8|3032.8|3037|3031|3038.8|3032.8|3036.9|3030.9|8
1656673840000|2022-07-01 11:10:40|3037.3|3031.3|3038.5|3032.5|3038.5|3032.5|3037.3|3031.3|2
1656673850000|2022-07-01 11:10:50|3038.3|3032.3|3039.1|3033.1|3039.1|3033.1|3038.3|3032.3|3
1656673860000|2022-07-01 11:11:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1656673870000|2022-07-01 11:11:10|3040.1|3034.1|3037.8|3031.8|3040.1|3034.1|3036.9|3030.9|9
1656673880000|2022-07-01 11:11:20|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1656673890000|2022-07-01 11:11:30|3037.8|3031.8|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|6
1656673900000|2022-07-01 11:11:40|3038.6|3032.6|3037.3|3031.3|3038.6|3032.6|3037.3|3031.3|3
1656673910000|2022-07-01 11:11:50|3037.5|3031.5|3040.3|3034.3|3040.3|3034.3|3037.5|3031.5|5
1656673920000|2022-07-01 11:12:00|3041|3035|3041|3035|3042.1|3036.1|3041|3035|4
1656673930000|2022-07-01 11:12:10|3041.3|3035.3|3042.5|3036.5|3042.8|3036.8|3041.3|3035.3|5
1656673940000|2022-07-01 11:12:20|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1656673950000|2022-07-01 11:12:30|3042.9|3036.9|3040.5|3034.5|3043.3|3037.3|3040.5|3034.5|7
1656673970000|2022-07-01 11:12:50|3040.3|3034.3|3040.4|3034.4|3040.4|3034.4|3040|3034|3
1656673980000|2022-07-01 11:13:00|3040.3|3034.3|3041.4|3035.4|3041.4|3035.4|3040.3|3034.3|4
1656673990000|2022-07-01 11:13:10|3041.1|3035.1|3041.6|3035.6|3041.6|3035.6|3041.1|3035.1|3
1656674000000|2022-07-01 11:13:20|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|3
1656674010000|2022-07-01 11:13:30|3043|3037|3045|3039|3045|3039|3043|3037|7
1656674020000|2022-07-01 11:13:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1656674030000|2022-07-01 11:13:50|3045|3039|3044.9|3038.9|3045.3|3039.3|3044.9|3038.9|3
1656674040000|2022-07-01 11:14:00|3044.6|3038.6|3043.5|3037.5|3044.6|3038.6|3042.6|3036.6|10
1656674050000|2022-07-01 11:14:10|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1656674060000|2022-07-01 11:14:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1656674070000|2022-07-01 11:14:30|3044.3|3038.3|3044.8|3038.8|3044.8|3038.8|3043.3|3037.3|4
1656674080000|2022-07-01 11:14:40|3045|3039|3045|3039|3045|3039|3045|3039|1
1656674090000|2022-07-01 11:14:50|3045.6|3039.6|3045.5|3039.5|3045.9|3039.9|3045.4|3039.4|4
1656674100000|2022-07-01 11:15:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1656674110000|2022-07-01 11:15:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1656674120000|2022-07-01 11:15:20|3045|3039|3045|3039|3045.3|3039.3|3045|3039|3
1656674130000|2022-07-01 11:15:30|3045.3|3039.3|3044.8|3038.8|3045.8|3039.8|3044.8|3038.8|5
1656674140000|2022-07-01 11:15:40|3044.5|3038.5|3039.8|3033.8|3044.5|3038.5|3039.8|3033.8|10
1656674150000|2022-07-01 11:15:50|3039.3|3033.3|3037.1|3031.1|3039.5|3033.5|3037.1|3031.1|8
1656674190000|2022-07-01 11:16:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1656674210000|2022-07-01 11:16:50|3036.9|3030.9|3037.3|3031.3|3037.3|3031.3|3036.9|3030.9|3
1656674220000|2022-07-01 11:17:00|3037.4|3031.4|3037.8|3031.8|3038.5|3032.5|3037.4|3031.4|5
1656674230000|2022-07-01 11:17:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1656674240000|2022-07-01 11:17:20|3037.9|3031.9|3038.3|3032.3|3038.3|3032.3|3037.9|3031.9|2
1656674250000|2022-07-01 11:17:30|3038.5|3032.5|3039|3033|3039|3033|3038.5|3032.5|2
1656674260000|2022-07-01 11:17:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1656674270000|2022-07-01 11:17:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1656674280000|2022-07-01 11:18:00|3038|3032|3038|3032|3038|3032|3038|3032|1
1656674290000|2022-07-01 11:18:10|3037.3|3031.3|3037.4|3031.4|3037.4|3031.4|3037.3|3031.3|2
1656674320000|2022-07-01 11:18:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1656674340000|2022-07-01 11:19:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1656674350000|2022-07-01 11:19:10|3037|3031|3034|3028|3037|3031|3034|3028|3
1656674360000|2022-07-01 11:19:20|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.3|3026.3|5
1656674370000|2022-07-01 11:19:30|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1656674390000|2022-07-01 11:19:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1656674400000|2022-07-01 11:20:00|3032|3026|3033.3|3027.3|3033.5|3027.5|3032|3026|7
1656674410000|2022-07-01 11:20:10|3033|3027|3033.9|3027.9|3034|3028|3033|3027|7
1656674420000|2022-07-01 11:20:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1656674450000|2022-07-01 11:20:50|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1656674460000|2022-07-01 11:21:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1656674470000|2022-07-01 11:21:10|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.5|3026.5|4
1656674480000|2022-07-01 11:21:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1656674530000|2022-07-01 11:22:10|3032.6|3026.6|3033.5|3027.5|3034|3028|3032.6|3026.6|4
1656674540000|2022-07-01 11:22:20|3033.3|3027.3|3033|3027|3033.5|3027.5|3033|3027|4
1656674550000|2022-07-01 11:22:30|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|2
1656674570000|2022-07-01 11:22:50|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1656674580000|2022-07-01 11:23:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1656674590000|2022-07-01 11:23:10|3032.3|3026.3|3034.8|3028.8|3034.8|3028.8|3032.3|3026.3|4
1656674610000|2022-07-01 11:23:30|3035.6|3029.6|3034.8|3028.8|3035.6|3029.6|3034.8|3028.8|4
1656674620000|2022-07-01 11:23:40|3035.4|3029.4|3035.5|3029.5|3035.5|3029.5|3035.4|3029.4|2
1656674690000|2022-07-01 11:24:50|3036|3030|3036|3030|3036.3|3030.3|3036|3030|3
1656674700000|2022-07-01 11:25:00|3035.9|3029.9|3034.4|3028.4|3035.9|3029.9|3034.4|3028.4|4
1656674720000|2022-07-01 11:25:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1656674740000|2022-07-01 11:25:40|3034.8|3028.8|3037.4|3031.4|3037.4|3031.4|3034.8|3028.8|3
1656674750000|2022-07-01 11:25:50|3037|3031|3035|3029|3037|3031|3035|3029|8
1656674770000|2022-07-01 11:26:10|3035.3|3029.3|3037|3031|3037|3031|3035.3|3029.3|2
1656674780000|2022-07-01 11:26:20|3038|3032|3038.9|3032.9|3039|3033|3038|3032|4
1656674800000|2022-07-01 11:26:40|3039|3033|3041.8|3035.8|3042.5|3036.5|3039|3033|5
1656674810000|2022-07-01 11:26:50|3040.3|3034.3|3039|3033|3040.3|3034.3|3039|3033|4
1656674820000|2022-07-01 11:27:00|3038.1|3032.1|3037.8|3031.8|3038.1|3032.1|3037.8|3031.8|2
1656674850000|2022-07-01 11:27:30|3038|3032|3039|3033|3039|3033|3038|3032|2
1656674860000|2022-07-01 11:27:40|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1656674870000|2022-07-01 11:27:50|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1656674890000|2022-07-01 11:28:10|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1656674910000|2022-07-01 11:28:30|3039.8|3033.8|3043|3037|3043.6|3037.6|3039.8|3033.8|4
1656674920000|2022-07-01 11:28:40|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|2
1656674950000|2022-07-01 11:29:10|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|3
1656674970000|2022-07-01 11:29:30|3044|3038|3043|3037|3044|3038|3042.3|3036.3|3
1656674980000|2022-07-01 11:29:40|3043.9|3037.9|3042|3036|3044.4|3038.4|3042|3036|8
1656674990000|2022-07-01 11:29:50|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1656675000000|2022-07-01 11:30:00|3041.8|3035.8|3042|3036|3042|3036|3041|3035|4
1656675010000|2022-07-01 11:30:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1656675020000|2022-07-01 11:30:20|3042.4|3036.4|3041.5|3035.5|3042.4|3036.4|3041.5|3035.5|2
1656675030000|2022-07-01 11:30:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1656675040000|2022-07-01 11:30:40|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1656675060000|2022-07-01 11:31:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1656675070000|2022-07-01 11:31:10|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1656675080000|2022-07-01 11:31:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1656675100000|2022-07-01 11:31:40|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1656675120000|2022-07-01 11:32:00|3041|3035|3039|3033|3041|3035|3038.8|3032.8|6
1656675130000|2022-07-01 11:32:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1656675140000|2022-07-01 11:32:20|3038.9|3032.9|3040|3034|3040|3034|3038.9|3032.9|2
1656675150000|2022-07-01 11:32:30|3041|3035|3043.1|3037.1|3043.1|3037.1|3041|3035|5
1656675160000|2022-07-01 11:32:40|3044|3038|3042.6|3036.6|3044|3038|3042.5|3036.5|3
1656675170000|2022-07-01 11:32:50|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1656675180000|2022-07-01 11:33:00|3043.4|3037.4|3044.5|3038.5|3044.5|3038.5|3043.4|3037.4|4
1656675200000|2022-07-01 11:33:20|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1656675220000|2022-07-01 11:33:40|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1656675250000|2022-07-01 11:34:10|3045.5|3039.5|3044.5|3038.5|3045.5|3039.5|3044.5|3038.5|5
1656675260000|2022-07-01 11:34:20|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|3
1656675270000|2022-07-01 11:34:30|3045.6|3039.6|3046|3040|3046|3040|3045.6|3039.6|2
1656675280000|2022-07-01 11:34:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1656675290000|2022-07-01 11:34:50|3047.1|3041.1|3046|3040|3047.1|3041.1|3046|3040|2
1656675300000|2022-07-01 11:35:00|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1656675310000|2022-07-01 11:35:10|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1656675320000|2022-07-01 11:35:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1656675330000|2022-07-01 11:35:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1656675340000|2022-07-01 11:35:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1656675360000|2022-07-01 11:36:00|3045.1|3039.1|3044|3038|3045.1|3039.1|3044|3038|3
1656675370000|2022-07-01 11:36:10|3044.3|3038.3|3043.5|3037.5|3044.3|3038.3|3043.5|3037.5|4
1656675380000|2022-07-01 11:36:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1656675390000|2022-07-01 11:36:30|3043.8|3037.8|3045.8|3039.8|3045.8|3039.8|3043.8|3037.8|5
1656675400000|2022-07-01 11:36:40|3046|3040|3046.1|3040.1|3046.1|3040.1|3046|3040|2
1656675410000|2022-07-01 11:36:50|3046|3040|3046.1|3040.1|3046.1|3040.1|3046|3040|2
1656675420000|2022-07-01 11:37:00|3046.5|3040.5|3046.4|3040.4|3046.5|3040.5|3046.4|3040.4|2
1656675460000|2022-07-01 11:37:40|3046.1|3040.1|3045.9|3039.9|3046.1|3040.1|3045.9|3039.9|2
1656675500000|2022-07-01 11:38:20|3046.1|3040.1|3047.8|3041.8|3047.8|3041.8|3046.1|3040.1|2
1656675510000|2022-07-01 11:38:30|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1656675520000|2022-07-01 11:38:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1656675530000|2022-07-01 11:38:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1656675550000|2022-07-01 11:39:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1656675570000|2022-07-01 11:39:30|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1656675590000|2022-07-01 11:39:50|3047.6|3041.6|3046.5|3040.5|3047.6|3041.6|3046.5|3040.5|2
1656675600000|2022-07-01 11:40:00|3045.8|3039.8|3046.8|3040.8|3047.3|3041.3|3045.8|3039.8|5
1656675610000|2022-07-01 11:40:10|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1656675620000|2022-07-01 11:40:20|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|2
1656675630000|2022-07-01 11:40:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1656675640000|2022-07-01 11:40:40|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1656675650000|2022-07-01 11:40:50|3048.4|3042.4|3049.4|3043.4|3049.4|3043.4|3048.4|3042.4|2
1656675660000|2022-07-01 11:41:00|3049.1|3043.1|3049|3043|3049.1|3043.1|3049|3043|2
1656675670000|2022-07-01 11:41:10|3048.9|3042.9|3047|3041|3048.9|3042.9|3047|3041|3
1656675680000|2022-07-01 11:41:20|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1656675720000|2022-07-01 11:42:00|3046.4|3040.4|3045.8|3039.8|3046.4|3040.4|3045|3039|3
1656675750000|2022-07-01 11:42:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1656675780000|2022-07-01 11:43:00|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1656675840000|2022-07-01 11:44:00|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1656675850000|2022-07-01 11:44:10|3047.6|3041.6|3047.3|3041.3|3047.6|3041.6|3047.3|3041.3|3
1656675860000|2022-07-01 11:44:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1656675900000|2022-07-01 11:45:00|3047.1|3041.1|3049.4|3043.4|3049.4|3043.4|3047.1|3041.1|5
1656675910000|2022-07-01 11:45:10|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1656675920000|2022-07-01 11:45:20|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1656675930000|2022-07-01 11:45:30|3050.1|3044.1|3053.5|3047.5|3053.5|3047.5|3050.1|3044.1|7
1656675940000|2022-07-01 11:45:40|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3052|3046|4
1656675950000|2022-07-01 11:45:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1656675960000|2022-07-01 11:46:00|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.3|3046.3|4
1656675970000|2022-07-01 11:46:10|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|4
1656675980000|2022-07-01 11:46:20|3052.9|3046.9|3052.5|3046.5|3052.9|3046.9|3052.5|3046.5|2
1656675990000|2022-07-01 11:46:30|3051.3|3045.3|3050|3044|3051.3|3045.3|3048.3|3042.3|8
1656676000000|2022-07-01 11:46:40|3050.5|3044.5|3048.8|3042.8|3050.5|3044.5|3048.8|3042.8|5
1656676010000|2022-07-01 11:46:50|3048.5|3042.5|3049.1|3043.1|3049.1|3043.1|3048.5|3042.5|3
1656676020000|2022-07-01 11:47:00|3049|3043|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|3
1656676030000|2022-07-01 11:47:10|3049.6|3043.6|3048|3042|3049.6|3043.6|3047.6|3041.6|6
1656676040000|2022-07-01 11:47:20|3048.5|3042.5|3051.8|3045.8|3051.8|3045.8|3048.5|3042.5|6
1656676050000|2022-07-01 11:47:30|3052|3046|3052.9|3046.9|3052.9|3046.9|3052|3046|4
1656676060000|2022-07-01 11:47:40|3052.8|3046.8|3053.4|3047.4|3053.4|3047.4|3052.8|3046.8|4
1656676070000|2022-07-01 11:47:50|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.3|3046.3|4
1656676080000|2022-07-01 11:48:00|3052.9|3046.9|3054|3048|3055.4|3049.4|3052.9|3046.9|14
1656676090000|2022-07-01 11:48:10|3054.3|3048.3|3053.8|3047.8|3054.8|3048.8|3053.8|3047.8|8
1656676100000|2022-07-01 11:48:20|3054|3048|3053.3|3047.3|3054.8|3048.8|3053.3|3047.3|8
1656676110000|2022-07-01 11:48:30|3053|3047|3052.5|3046.5|3053|3047|3052.5|3046.5|3
1656676120000|2022-07-01 11:48:40|3052.8|3046.8|3053.4|3047.4|3053.4|3047.4|3052.8|3046.8|4
1656676130000|2022-07-01 11:48:50|3053.3|3047.3|3053.6|3047.6|3053.6|3047.6|3053.3|3047.3|2
1656676140000|2022-07-01 11:49:00|3053.4|3047.4|3053.1|3047.1|3053.5|3047.5|3052.5|3046.5|8
1656676150000|2022-07-01 11:49:10|3053.3|3047.3|3052.3|3046.3|3053.3|3047.3|3052|3046|8
1656676160000|2022-07-01 11:49:20|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1656676170000|2022-07-01 11:49:30|3052.5|3046.5|3053.6|3047.6|3053.8|3047.8|3052.5|3046.5|6
1656676180000|2022-07-01 11:49:40|3054.1|3048.1|3060.4|3054.4|3060.4|3054.4|3054.1|3048.1|9
1656676190000|2022-07-01 11:49:50|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1656676200000|2022-07-01 11:50:00|3060.3|3054.3|3061.5|3055.5|3061.8|3055.8|3060.3|3054.3|8
1656676210000|2022-07-01 11:50:10|3061.8|3055.8|3056.4|3050.4|3061.8|3055.8|3056.4|3050.4|7
1656676220000|2022-07-01 11:50:20|3055.8|3049.8|3055.8|3049.8|3055.9|3049.9|3055.5|3049.5|6
1656676230000|2022-07-01 11:50:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|3
1656676240000|2022-07-01 11:50:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1656676250000|2022-07-01 11:50:50|3054.4|3048.4|3054.1|3048.1|3054.4|3048.4|3054.1|3048.1|2
1656676260000|2022-07-01 11:51:00|3055.3|3049.3|3058.1|3052.1|3058.1|3052.1|3055.3|3049.3|6
1656676270000|2022-07-01 11:51:10|3059.1|3053.1|3060.5|3054.5|3060.8|3054.8|3059.1|3053.1|5
1656676280000|2022-07-01 11:51:20|3060.3|3054.3|3067.1|3061.1|3067.1|3061.1|3060.3|3054.3|6
1656676290000|2022-07-01 11:51:30|3067|3061|3072|3066|3072.8|3066.8|3067|3061|7
1656676300000|2022-07-01 11:51:40|3071.3|3065.3|3068.8|3062.8|3071.3|3065.3|3068.8|3062.8|4
1656676310000|2022-07-01 11:51:50|3068.5|3062.5|3062.8|3056.8|3068.5|3062.5|3062.8|3056.8|12
1656676320000|2022-07-01 11:52:00|3062.5|3056.5|3062.6|3056.6|3062.6|3056.6|3061.8|3055.8|8
1656676330000|2022-07-01 11:52:10|3062|3056|3063.8|3057.8|3063.8|3057.8|3062|3056|5
1656676340000|2022-07-01 11:52:20|3064.5|3058.5|3068.5|3062.5|3068.5|3062.5|3064.5|3058.5|4
1656676350000|2022-07-01 11:52:30|3068.3|3062.3|3063.8|3057.8|3068.3|3062.3|3063.8|3057.8|9
1656676360000|2022-07-01 11:52:40|3063.5|3057.5|3063.8|3057.8|3064.3|3058.3|3063.5|3057.5|8
1656676370000|2022-07-01 11:52:50|3063.3|3057.3|3062|3056|3063.5|3057.5|3062|3056|8
1656676380000|2022-07-01 11:53:00|3062.1|3056.1|3063.3|3057.3|3064.5|3058.5|3062.1|3056.1|11
1656676390000|2022-07-01 11:53:10|3063.5|3057.5|3063.4|3057.4|3063.6|3057.6|3063.4|3057.4|3
1656676400000|2022-07-01 11:53:20|3063.6|3057.6|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|5
1656676410000|2022-07-01 11:53:30|3063.5|3057.5|3065.4|3059.4|3065.6|3059.6|3063.5|3057.5|4
1656676420000|2022-07-01 11:53:40|3065.5|3059.5|3067.3|3061.3|3067.3|3061.3|3065.5|3059.5|6
1656676430000|2022-07-01 11:53:50|3067|3061|3065|3059|3067|3061|3065|3059|7
1656676440000|2022-07-01 11:54:00|3064.3|3058.3|3059.5|3053.5|3064.3|3058.3|3059.5|3053.5|10
1656676450000|2022-07-01 11:54:10|3059.3|3053.3|3057.1|3051.1|3059.3|3053.3|3057.1|3051.1|6
1656676460000|2022-07-01 11:54:20|3057.4|3051.4|3057.5|3051.5|3057.8|3051.8|3056.1|3050.1|9
1656676470000|2022-07-01 11:54:30|3058.5|3052.5|3062.5|3056.5|3063.1|3057.1|3058.5|3052.5|8
1656676480000|2022-07-01 11:54:40|3063.3|3057.3|3062.6|3056.6|3063.3|3057.3|3062.3|3056.3|5
1656676490000|2022-07-01 11:54:50|3062.4|3056.4|3070.8|3064.8|3070.8|3064.8|3062.4|3056.4|10
1656676500000|2022-07-01 11:55:00|3070|3064|3068|3062|3070|3064|3067.8|3061.8|10
1656676510000|2022-07-01 11:55:10|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.8|3061.8|7
1656676520000|2022-07-01 11:55:20|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|6
1656676530000|2022-07-01 11:55:30|3070.4|3064.4|3074.6|3068.6|3074.6|3068.6|3070.4|3064.4|14
1656676540000|2022-07-01 11:55:40|3071.5|3065.5|3070.3|3064.3|3072.9|3066.9|3070.3|3064.3|9
1656676550000|2022-07-01 11:55:50|3070.4|3064.4|3071.3|3065.3|3071.4|3065.4|3070.3|3064.3|4
1656676560000|2022-07-01 11:56:00|3072|3066|3073|3067|3073.3|3067.3|3071.8|3065.8|5
1656676570000|2022-07-01 11:56:10|3073.5|3067.5|3073|3067|3073.5|3067.5|3072.8|3066.8|10
1656676580000|2022-07-01 11:56:20|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.8|3066.8|6
1656676590000|2022-07-01 11:56:30|3072.8|3066.8|3073.5|3067.5|3073.8|3067.8|3072.8|3066.8|5
1656676600000|2022-07-01 11:56:40|3073.8|3067.8|3071.9|3065.9|3073.8|3067.8|3071.9|3065.9|4
1656676610000|2022-07-01 11:56:50|3071.5|3065.5|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|2
1656676620000|2022-07-01 11:57:00|3070.6|3064.6|3074.1|3068.1|3074.1|3068.1|3070.6|3064.6|9
1656676630000|2022-07-01 11:57:10|3075|3069|3075|3069|3075.5|3069.5|3074.4|3068.4|7
1656676640000|2022-07-01 11:57:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|3
1656676650000|2022-07-01 11:57:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1656676680000|2022-07-01 11:58:00|3075.3|3069.3|3074.5|3068.5|3077.3|3071.3|3074.1|3068.1|12
1656676690000|2022-07-01 11:58:10|3074.4|3068.4|3074.8|3068.8|3074.8|3068.8|3074.4|3068.4|3
1656676700000|2022-07-01 11:58:20|3075.5|3069.5|3076.5|3070.5|3076.8|3070.8|3075.5|3069.5|4
1656676710000|2022-07-01 11:58:30|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|2
1656676720000|2022-07-01 11:58:40|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1656676730000|2022-07-01 11:58:50|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1656676760000|2022-07-01 11:59:20|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1656676770000|2022-07-01 11:59:30|3074.3|3068.3|3076.8|3070.8|3076.8|3070.8|3074.3|3068.3|3
1656676780000|2022-07-01 11:59:40|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.9|3070.9|3
1656676790000|2022-07-01 11:59:50|3077.3|3071.3|3078.9|3072.9|3078.9|3072.9|3077.3|3071.3|5
1656676800000|2022-07-01 12:00:00|3079|3073|3077.5|3071.5|3079|3073|3077.5|3071.5|5
1656676810000|2022-07-01 12:00:10|3077.8|3071.8|3076.8|3070.8|3078.8|3072.8|3076.8|3070.8|7
1656676820000|2022-07-01 12:00:20|3076.5|3070.5|3074.9|3068.9|3076.5|3070.5|3074.9|3068.9|7
1656676830000|2022-07-01 12:00:30|3075.1|3069.1|3076.3|3070.3|3076.5|3070.5|3075.1|3069.1|11
1656676840000|2022-07-01 12:00:40|3076.5|3070.5|3079|3073|3079|3073|3076.5|3070.5|6
1656676850000|2022-07-01 12:00:50|3079.1|3073.1|3079.3|3073.3|3079.3|3073.3|3079.1|3073.1|2
1656676860000|2022-07-01 12:01:00|3079.4|3073.4|3076.5|3070.5|3079.4|3073.4|3076.5|3070.5|4
1656676870000|2022-07-01 12:01:10|3076.8|3070.8|3075|3069|3076.8|3070.8|3075|3069|6
1656676880000|2022-07-01 12:01:20|3074.5|3068.5|3077|3071|3077.3|3071.3|3074.5|3068.5|7
1656676890000|2022-07-01 12:01:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1656676900000|2022-07-01 12:01:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1656676920000|2022-07-01 12:02:00|3076.9|3070.9|3078|3072|3078.3|3072.3|3076.9|3070.9|6
1656676940000|2022-07-01 12:02:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1656676950000|2022-07-01 12:02:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|4
1656676960000|2022-07-01 12:02:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|4
1656676970000|2022-07-01 12:02:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1656676980000|2022-07-01 12:03:00|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1656676990000|2022-07-01 12:03:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1656677000000|2022-07-01 12:03:20|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1656677010000|2022-07-01 12:03:30|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1656677020000|2022-07-01 12:03:40|3076.8|3070.8|3078.3|3072.3|3078.3|3072.3|3076.8|3070.8|5
1656677030000|2022-07-01 12:03:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1656677040000|2022-07-01 12:04:00|3078.8|3072.8|3080|3074|3080.3|3074.3|3078.8|3072.8|6
1656677050000|2022-07-01 12:04:10|3079.6|3073.6|3079|3073|3079.9|3073.9|3079|3073|6
1656677060000|2022-07-01 12:04:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|5
1656677070000|2022-07-01 12:04:30|3079|3073|3077.8|3071.8|3079.8|3073.8|3077.8|3071.8|6
1656677080000|2022-07-01 12:04:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1656677090000|2022-07-01 12:04:50|3077.1|3071.1|3077|3071|3077.1|3071.1|3077|3071|2
1656677100000|2022-07-01 12:05:00|3076.6|3070.6|3076.9|3070.9|3077.4|3071.4|3076.6|3070.6|4
1656677110000|2022-07-01 12:05:10|3076.6|3070.6|3076.6|3070.6|3077.6|3071.6|3076.6|3070.6|8
1656677120000|2022-07-01 12:05:20|3076.5|3070.5|3076.1|3070.1|3076.5|3070.5|3075|3069|6
1656677130000|2022-07-01 12:05:30|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|3
1656677140000|2022-07-01 12:05:40|3075.1|3069.1|3075.3|3069.3|3075.3|3069.3|3074.6|3068.6|5
1656677150000|2022-07-01 12:05:50|3076.6|3070.6|3075.3|3069.3|3078.3|3072.3|3075|3069|8
1656677160000|2022-07-01 12:06:00|3076.8|3070.8|3078|3072|3078.1|3072.1|3076.8|3070.8|4
1656677170000|2022-07-01 12:06:10|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3078.3|3072.3|4
1656677180000|2022-07-01 12:06:20|3079.5|3073.5|3077.8|3071.8|3079.5|3073.5|3077.8|3071.8|4
1656677190000|2022-07-01 12:06:30|3079.1|3073.1|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|5
1656677200000|2022-07-01 12:06:40|3079.1|3073.1|3079.3|3073.3|3079.3|3073.3|3079.1|3073.1|2
1656677220000|2022-07-01 12:07:00|3078.9|3072.9|3077.1|3071.1|3078.9|3072.9|3077|3071|5
1656677230000|2022-07-01 12:07:10|3077.3|3071.3|3076|3070|3078.5|3072.5|3076|3070|8
1656677240000|2022-07-01 12:07:20|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|6
1656677250000|2022-07-01 12:07:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1656677260000|2022-07-01 12:07:40|3076.1|3070.1|3077|3071|3077|3071|3076.1|3070.1|3
1656677270000|2022-07-01 12:07:50|3076.8|3070.8|3076.4|3070.4|3076.8|3070.8|3076.4|3070.4|2
1656677280000|2022-07-01 12:08:00|3076|3070|3075|3069|3076|3070|3074.9|3068.9|5
1656677290000|2022-07-01 12:08:10|3074.8|3068.8|3072|3066|3074.8|3068.8|3072|3066|4
1656677300000|2022-07-01 12:08:20|3071.8|3065.8|3072|3066|3072|3066|3071.3|3065.3|3
1656677310000|2022-07-01 12:08:30|3070.8|3064.8|3073.4|3067.4|3073.4|3067.4|3070.8|3064.8|6
1656677320000|2022-07-01 12:08:40|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1656677330000|2022-07-01 12:08:50|3072.9|3066.9|3075|3069|3075.3|3069.3|3072.9|3066.9|8
1656677340000|2022-07-01 12:09:00|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|6
1656677350000|2022-07-01 12:09:10|3074.8|3068.8|3074|3068|3075.3|3069.3|3074|3068|5
1656677360000|2022-07-01 12:09:20|3074.1|3068.1|3074.8|3068.8|3074.9|3068.9|3074.1|3068.1|5
1656677370000|2022-07-01 12:09:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1656677380000|2022-07-01 12:09:40|3074.8|3068.8|3075.8|3069.8|3076|3070|3074.8|3068.8|4
1656677390000|2022-07-01 12:09:50|3075.5|3069.5|3075.6|3069.6|3075.6|3069.6|3075.5|3069.5|2
1656677400000|2022-07-01 12:10:00|3075.5|3069.5|3074.6|3068.6|3075.5|3069.5|3074.6|3068.6|3
1656677410000|2022-07-01 12:10:10|3074.3|3068.3|3070.8|3064.8|3074.3|3068.3|3070.8|3064.8|7
1656677420000|2022-07-01 12:10:20|3068.4|3062.4|3067.9|3061.9|3069.1|3063.1|3067.9|3061.9|8
1656677430000|2022-07-01 12:10:30|3067.6|3061.6|3067.3|3061.3|3067.6|3061.6|3067|3061|4
1656677440000|2022-07-01 12:10:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1656677460000|2022-07-01 12:11:00|3066.9|3060.9|3065.6|3059.6|3066.9|3060.9|3065.6|3059.6|5
1656677470000|2022-07-01 12:11:10|3065.8|3059.8|3063|3057|3065.8|3059.8|3062.5|3056.5|8
1656677480000|2022-07-01 12:11:20|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1656677490000|2022-07-01 12:11:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1656677500000|2022-07-01 12:11:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1656677510000|2022-07-01 12:11:50|3063.4|3057.4|3064.9|3058.9|3064.9|3058.9|3063.4|3057.4|3
1656677520000|2022-07-01 12:12:00|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1656677530000|2022-07-01 12:12:10|3064.3|3058.3|3062.3|3056.3|3064.3|3058.3|3062|3056|6
1656677550000|2022-07-01 12:12:30|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1656677560000|2022-07-01 12:12:40|3062|3056|3060.5|3054.5|3062.3|3056.3|3059.5|3053.5|9
1656677570000|2022-07-01 12:12:50|3060.3|3054.3|3062.3|3056.3|3062.3|3056.3|3060.3|3054.3|6
1656677580000|2022-07-01 12:13:00|3062|3056|3061.6|3055.6|3062|3056|3061.6|3055.6|4
1656677590000|2022-07-01 12:13:10|3061.4|3055.4|3058.8|3052.8|3061.4|3055.4|3058.8|3052.8|8
1656677600000|2022-07-01 12:13:20|3058.3|3052.3|3057.3|3051.3|3058.8|3052.8|3057.3|3051.3|11
1656677620000|2022-07-01 12:13:40|3057.8|3051.8|3060.4|3054.4|3060.4|3054.4|3057.8|3051.8|7
1656677630000|2022-07-01 12:13:50|3060|3054|3061.5|3055.5|3061.5|3055.5|3060|3054|8
1656677640000|2022-07-01 12:14:00|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1656677650000|2022-07-01 12:14:10|3061.3|3055.3|3060.3|3054.3|3061.6|3055.6|3060.3|3054.3|4
1656677670000|2022-07-01 12:14:30|3060|3054|3058.8|3052.8|3060.3|3054.3|3058.5|3052.5|8
1656677680000|2022-07-01 12:14:40|3058.5|3052.5|3060.4|3054.4|3060.4|3054.4|3058.5|3052.5|6
1656677690000|2022-07-01 12:14:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1656677700000|2022-07-01 12:15:00|3060.3|3054.3|3060.4|3054.4|3060.4|3054.4|3060.3|3054.3|2
1656677710000|2022-07-01 12:15:10|3060.3|3054.3|3058.8|3052.8|3060.3|3054.3|3058.8|3052.8|3
1656677720000|2022-07-01 12:15:20|3058.4|3052.4|3059.6|3053.6|3059.6|3053.6|3058.1|3052.1|6
1656677730000|2022-07-01 12:15:30|3059.9|3053.9|3060|3054|3060.3|3054.3|3059.8|3053.8|6
1656677740000|2022-07-01 12:15:40|3059.8|3053.8|3059.8|3053.8|3059.9|3053.9|3059.3|3053.3|5
1656677750000|2022-07-01 12:15:50|3060|3054|3060.8|3054.8|3061|3055|3060|3054|3
1656677760000|2022-07-01 12:16:00|3060.4|3054.4|3061|3055|3061.5|3055.5|3060.4|3054.4|6
1656677770000|2022-07-01 12:16:10|3061.5|3055.5|3059.3|3053.3|3061.8|3055.8|3059.3|3053.3|7
1656677800000|2022-07-01 12:16:40|3059.8|3053.8|3061.8|3055.8|3062|3056|3059.8|3053.8|8
1656677810000|2022-07-01 12:16:50|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1656677820000|2022-07-01 12:17:00|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1656677830000|2022-07-01 12:17:10|3060.6|3054.6|3060.3|3054.3|3060.6|3054.6|3060.3|3054.3|2
1656677840000|2022-07-01 12:17:20|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|2
1656677860000|2022-07-01 12:17:40|3060|3054|3053.8|3047.8|3060|3054|3053.8|3047.8|4
1656677870000|2022-07-01 12:17:50|3053.6|3047.6|3050.3|3044.3|3053.6|3047.6|3050|3044|6
1656677880000|2022-07-01 12:18:00|3051.1|3045.1|3054.8|3048.8|3054.8|3048.8|3051.1|3045.1|12
1656677890000|2022-07-01 12:18:10|3055|3049|3058.4|3052.4|3058.8|3052.8|3055|3049|10
1656677900000|2022-07-01 12:18:20|3058|3052|3051.3|3045.3|3058|3052|3050.8|3044.8|8
1656677910000|2022-07-01 12:18:30|3051|3045|3055.6|3049.6|3055.6|3049.6|3051|3045|3
1656677920000|2022-07-01 12:18:40|3056.4|3050.4|3053.8|3047.8|3056.8|3050.8|3051|3045|15
1656677930000|2022-07-01 12:18:50|3053.9|3047.9|3053.9|3047.9|3054.1|3048.1|3053.8|3047.8|4
1656677940000|2022-07-01 12:19:00|3054.1|3048.1|3056.3|3050.3|3056.3|3050.3|3053.8|3047.8|9
1656677950000|2022-07-01 12:19:10|3056|3050|3053.3|3047.3|3056.3|3050.3|3053.3|3047.3|5
1656677960000|2022-07-01 12:19:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1656677970000|2022-07-01 12:19:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1656677980000|2022-07-01 12:19:40|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|4
1656677990000|2022-07-01 12:19:50|3052.5|3046.5|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|7
1656678000000|2022-07-01 12:20:00|3052.1|3046.1|3049.3|3043.3|3052.1|3046.1|3049.3|3043.3|4
1656678010000|2022-07-01 12:20:10|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|2
1656678040000|2022-07-01 12:20:40|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1656678050000|2022-07-01 12:20:50|3051.3|3045.3|3051|3045|3051.4|3045.4|3051|3045|4
1656678060000|2022-07-01 12:21:00|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|3
1656678070000|2022-07-01 12:21:10|3051.4|3045.4|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|2
1656678080000|2022-07-01 12:21:20|3051.4|3045.4|3053.5|3047.5|3053.8|3047.8|3051.4|3045.4|3
1656678090000|2022-07-01 12:21:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1656678100000|2022-07-01 12:21:40|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1656678110000|2022-07-01 12:21:50|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|3
1656678120000|2022-07-01 12:22:00|3054.3|3048.3|3052|3046|3054.8|3048.8|3052|3046|10
1656678130000|2022-07-01 12:22:10|3052.4|3046.4|3053.6|3047.6|3053.6|3047.6|3052.4|3046.4|5
1656678140000|2022-07-01 12:22:20|3053.8|3047.8|3053.9|3047.9|3053.9|3047.9|3053.6|3047.6|3
1656678150000|2022-07-01 12:22:30|3053.6|3047.6|3053.5|3047.5|3053.6|3047.6|3053.1|3047.1|3
1656678160000|2022-07-01 12:22:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1656678170000|2022-07-01 12:22:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1656678190000|2022-07-01 12:23:10|3053.3|3047.3|3050.5|3044.5|3053.3|3047.3|3050.5|3044.5|5
1656678200000|2022-07-01 12:23:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1656678210000|2022-07-01 12:23:30|3050|3044|3049.9|3043.9|3050|3044|3049.9|3043.9|2
1656678230000|2022-07-01 12:23:50|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|2
1656678240000|2022-07-01 12:24:00|3050.3|3044.3|3051.3|3045.3|3051.3|3045.3|3050.3|3044.3|4
1656678260000|2022-07-01 12:24:20|3052.1|3046.1|3054.1|3048.1|3054.1|3048.1|3052.1|3046.1|3
1656678270000|2022-07-01 12:24:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.6|3047.6|4
1656678280000|2022-07-01 12:24:40|3054.6|3048.6|3053.8|3047.8|3054.6|3048.6|3053.8|3047.8|4
1656678300000|2022-07-01 12:25:00|3054.5|3048.5|3054.8|3048.8|3055|3049|3054.5|3048.5|4
1656678310000|2022-07-01 12:25:10|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.3|3048.3|3
1656678320000|2022-07-01 12:25:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1656678340000|2022-07-01 12:25:40|3054|3048|3054|3048|3054|3048|3054|3048|1
1656678350000|2022-07-01 12:25:50|3053.8|3047.8|3055.5|3049.5|3055.5|3049.5|3053.4|3047.4|4
1656678360000|2022-07-01 12:26:00|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|6
1656678370000|2022-07-01 12:26:10|3055.8|3049.8|3053.8|3047.8|3057.8|3051.8|3053.5|3047.5|9
1656678380000|2022-07-01 12:26:20|3054|3048|3054.5|3048.5|3055|3049|3053.9|3047.9|7
1656678390000|2022-07-01 12:26:30|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|6
1656678400000|2022-07-01 12:26:40|3056.1|3050.1|3056.8|3050.8|3057|3051|3056.1|3050.1|7
1656678410000|2022-07-01 12:26:50|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1656678420000|2022-07-01 12:27:00|3056.6|3050.6|3054.5|3048.5|3056.6|3050.6|3054.5|3048.5|5
1656678430000|2022-07-01 12:27:10|3054.1|3048.1|3052.6|3046.6|3054.1|3048.1|3052.5|3046.5|5
1656678440000|2022-07-01 12:27:20|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|4
1656678450000|2022-07-01 12:27:30|3052.3|3046.3|3054.8|3048.8|3054.8|3048.8|3051.8|3045.8|5
1656678460000|2022-07-01 12:27:40|3055|3049|3055.1|3049.1|3055.3|3049.3|3055|3049|3
1656678470000|2022-07-01 12:27:50|3055|3049|3054.1|3048.1|3055|3049|3054.1|3048.1|3
1656678480000|2022-07-01 12:28:00|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|3
1656678500000|2022-07-01 12:28:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1656678520000|2022-07-01 12:28:40|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1656678540000|2022-07-01 12:29:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1656678550000|2022-07-01 12:29:10|3054.3|3048.3|3051.5|3045.5|3054.3|3048.3|3051.5|3045.5|7
1656678560000|2022-07-01 12:29:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1656678570000|2022-07-01 12:29:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1656678580000|2022-07-01 12:29:40|3053.8|3047.8|3055|3049|3055|3049|3053.8|3047.8|2
1656678590000|2022-07-01 12:29:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3054.9|3048.9|3
1656678610000|2022-07-01 12:30:10|3055.5|3049.5|3054.1|3048.1|3055.8|3049.8|3053.9|3047.9|6
1656678620000|2022-07-01 12:30:20|3054.6|3048.6|3055|3049|3055|3049|3054.3|3048.3|4
1656678630000|2022-07-01 12:30:30|3054.9|3048.9|3055.5|3049.5|3055.5|3049.5|3054.9|3048.9|4
1656678640000|2022-07-01 12:30:40|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1656678650000|2022-07-01 12:30:50|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1656678670000|2022-07-01 12:31:10|3055|3049|3053|3047|3055.3|3049.3|3053|3047|6
1656678680000|2022-07-01 12:31:20|3052.8|3046.8|3051.5|3045.5|3052.8|3046.8|3051.5|3045.5|4
1656678690000|2022-07-01 12:31:30|3051.3|3045.3|3050.9|3044.9|3051.3|3045.3|3050.9|3044.9|2
1656678710000|2022-07-01 12:31:50|3050.6|3044.6|3049|3043|3050.6|3044.6|3049|3043|6
1656678720000|2022-07-01 12:32:00|3048.8|3042.8|3043.1|3037.1|3048.8|3042.8|3043.1|3037.1|11
1656678730000|2022-07-01 12:32:10|3042.9|3036.9|3040.5|3034.5|3042.9|3036.9|3040.5|3034.5|4
1656678750000|2022-07-01 12:32:30|3040.4|3034.4|3044.3|3038.3|3044.3|3038.3|3040.4|3034.4|2
1656678760000|2022-07-01 12:32:40|3044.5|3038.5|3048.4|3042.4|3048.4|3042.4|3044.5|3038.5|10
1656678770000|2022-07-01 12:32:50|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|3
1656678780000|2022-07-01 12:33:00|3048.8|3042.8|3047.5|3041.5|3048.8|3042.8|3047.5|3041.5|4
1656678800000|2022-07-01 12:33:20|3047.3|3041.3|3044.5|3038.5|3047.3|3041.3|3044.5|3038.5|2
1656678820000|2022-07-01 12:33:40|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|3
1656678840000|2022-07-01 12:34:00|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1656678850000|2022-07-01 12:34:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1656678860000|2022-07-01 12:34:20|3045|3039|3045|3039|3045.3|3039.3|3045|3039|5
1656678870000|2022-07-01 12:34:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1656678890000|2022-07-01 12:34:50|3046.4|3040.4|3048.5|3042.5|3048.5|3042.5|3046.4|3040.4|4
1656678900000|2022-07-01 12:35:00|3048.6|3042.6|3049.5|3043.5|3049.5|3043.5|3048.6|3042.6|2
1656678910000|2022-07-01 12:35:10|3049.8|3043.8|3050.3|3044.3|3050.4|3044.4|3049.8|3043.8|6
1656678930000|2022-07-01 12:35:30|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1656678940000|2022-07-01 12:35:40|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|2
1656678970000|2022-07-01 12:36:10|3050.1|3044.1|3047.1|3041.1|3050.1|3044.1|3046.3|3040.3|7
1656678980000|2022-07-01 12:36:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1656678990000|2022-07-01 12:36:30|3048.1|3042.1|3050|3044|3050|3044|3048.1|3042.1|2
1656679000000|2022-07-01 12:36:40|3050.3|3044.3|3055.3|3049.3|3055.3|3049.3|3050.1|3044.1|4
1656679010000|2022-07-01 12:36:50|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1656679030000|2022-07-01 12:37:10|3058.5|3052.5|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|3
1656679040000|2022-07-01 12:37:20|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1656679050000|2022-07-01 12:37:30|3057.9|3051.9|3056.8|3050.8|3057.9|3051.9|3056.8|3050.8|3
1656679060000|2022-07-01 12:37:40|3056.4|3050.4|3056.5|3050.5|3056.5|3050.5|3056.4|3050.4|2
1656679090000|2022-07-01 12:38:10|3056.8|3050.8|3053.6|3047.6|3056.8|3050.8|3053.6|3047.6|6
1656679100000|2022-07-01 12:38:20|3054|3048|3054|3048|3054|3048|3054|3048|1
1656679120000|2022-07-01 12:38:40|3054.5|3048.5|3055.5|3049.5|3055.8|3049.8|3054.5|3048.5|4
1656679140000|2022-07-01 12:39:00|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1656679150000|2022-07-01 12:39:10|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|5
1656679160000|2022-07-01 12:39:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1656679170000|2022-07-01 12:39:30|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1656679180000|2022-07-01 12:39:40|3055.9|3049.9|3056|3050|3056.8|3050.8|3055.9|3049.9|7
1656679200000|2022-07-01 12:40:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1656679210000|2022-07-01 12:40:10|3056|3050|3055|3049|3056|3050|3055|3049|2
1656679220000|2022-07-01 12:40:20|3055.9|3049.9|3054.8|3048.8|3055.9|3049.9|3054.8|3048.8|2
1656679230000|2022-07-01 12:40:30|3054.4|3048.4|3051.3|3045.3|3054.4|3048.4|3051.3|3045.3|6
1656679240000|2022-07-01 12:40:40|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1656679270000|2022-07-01 12:41:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1656679280000|2022-07-01 12:41:20|3051.1|3045.1|3049|3043|3051.1|3045.1|3048.9|3042.9|4
1656679290000|2022-07-01 12:41:30|3049.1|3043.1|3048.4|3042.4|3049.1|3043.1|3048.4|3042.4|2
1656679300000|2022-07-01 12:41:40|3048.6|3042.6|3049.3|3043.3|3049.3|3043.3|3048.6|3042.6|2
1656679310000|2022-07-01 12:41:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1656679320000|2022-07-01 12:42:00|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|3
1656679330000|2022-07-01 12:42:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1656679360000|2022-07-01 12:42:40|3051.4|3045.4|3053|3047|3053|3047|3051.4|3045.4|3
1656679370000|2022-07-01 12:42:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1656679380000|2022-07-01 12:43:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1656679390000|2022-07-01 12:43:10|3053.6|3047.6|3052.3|3046.3|3053.6|3047.6|3052.3|3046.3|3
1656679410000|2022-07-01 12:43:30|3052.1|3046.1|3052.3|3046.3|3052.3|3046.3|3052.1|3046.1|2
1656679430000|2022-07-01 12:43:50|3052|3046|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|7
1656679440000|2022-07-01 12:44:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1656679450000|2022-07-01 12:44:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1656679460000|2022-07-01 12:44:20|3051.3|3045.3|3049.9|3043.9|3051.3|3045.3|3049.9|3043.9|6
1656679470000|2022-07-01 12:44:30|3049.8|3043.8|3049.5|3043.5|3051.1|3045.1|3049.5|3043.5|3
1656679480000|2022-07-01 12:44:40|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1656679490000|2022-07-01 12:44:50|3049.8|3043.8|3053|3047|3053.3|3047.3|3049.8|3043.8|11
1656679500000|2022-07-01 12:45:00|3052.8|3046.8|3055|3049|3055|3049|3052.8|3046.8|11
1656679510000|2022-07-01 12:45:10|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055|3049|5
1656679520000|2022-07-01 12:45:20|3056.3|3050.3|3057.5|3051.5|3057.5|3051.5|3056.3|3050.3|3
1656679530000|2022-07-01 12:45:30|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.4|3051.4|6
1656679540000|2022-07-01 12:45:40|3058.3|3052.3|3057.4|3051.4|3058.3|3052.3|3057.4|3051.4|2
1656679550000|2022-07-01 12:45:50|3056.6|3050.6|3057.5|3051.5|3057.5|3051.5|3056.6|3050.6|3
1656679560000|2022-07-01 12:46:00|3056.8|3050.8|3053.3|3047.3|3056.8|3050.8|3053.3|3047.3|7
1656679570000|2022-07-01 12:46:10|3054.4|3048.4|3055.4|3049.4|3055.4|3049.4|3054.4|3048.4|2
1656679580000|2022-07-01 12:46:20|3056.9|3050.9|3058.8|3052.8|3058.8|3052.8|3056.9|3050.9|3
1656679600000|2022-07-01 12:46:40|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|3
1656679610000|2022-07-01 12:46:50|3058.5|3052.5|3059|3053|3059|3053|3058.5|3052.5|2
1656679620000|2022-07-01 12:47:00|3058.5|3052.5|3057.3|3051.3|3058.5|3052.5|3057.3|3051.3|2
1656679660000|2022-07-01 12:47:40|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1656679680000|2022-07-01 12:48:00|3057.5|3051.5|3054.5|3048.5|3057.5|3051.5|3054.3|3048.3|7
1656679690000|2022-07-01 12:48:10|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.5|3047.5|4
1656679700000|2022-07-01 12:48:20|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1656679720000|2022-07-01 12:48:40|3053.8|3047.8|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|2
1656679730000|2022-07-01 12:48:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1656679740000|2022-07-01 12:49:00|3055.3|3049.3|3054|3048|3055.3|3049.3|3054|3048|3
1656679750000|2022-07-01 12:49:10|3053.4|3047.4|3054.8|3048.8|3054.8|3048.8|3053.4|3047.4|5
1656679760000|2022-07-01 12:49:20|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|3
1656679780000|2022-07-01 12:49:40|3055.8|3049.8|3057.5|3051.5|3057.5|3051.5|3055.8|3049.8|3
1656679790000|2022-07-01 12:49:50|3058.4|3052.4|3057.8|3051.8|3058.4|3052.4|3057.5|3051.5|5
1656679800000|2022-07-01 12:50:00|3057|3051|3056|3050|3057|3051|3056|3050|3
1656679810000|2022-07-01 12:50:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1656679820000|2022-07-01 12:50:20|3055.5|3049.5|3055.6|3049.6|3055.6|3049.6|3055.5|3049.5|2
1656679830000|2022-07-01 12:50:30|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1656679840000|2022-07-01 12:50:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1656679850000|2022-07-01 12:50:50|3054.8|3048.8|3054.1|3048.1|3054.8|3048.8|3054.1|3048.1|4
1656679860000|2022-07-01 12:51:00|3053.8|3047.8|3052.5|3046.5|3055.3|3049.3|3052.5|3046.5|6
1656679900000|2022-07-01 12:51:40|3052.8|3046.8|3057|3051|3057|3051|3052.5|3046.5|8
1656679910000|2022-07-01 12:51:50|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1656679920000|2022-07-01 12:52:00|3056.9|3050.9|3055.9|3049.9|3056.9|3050.9|3055.9|3049.9|2
1656679930000|2022-07-01 12:52:10|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|5
1656679940000|2022-07-01 12:52:20|3057.5|3051.5|3053.4|3047.4|3057.5|3051.5|3053.4|3047.4|5
1656679950000|2022-07-01 12:52:30|3053.9|3047.9|3052.9|3046.9|3054.4|3048.4|3052.9|3046.9|3
1656679960000|2022-07-01 12:52:40|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1656679970000|2022-07-01 12:52:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1656679980000|2022-07-01 12:53:00|3053.5|3047.5|3050.8|3044.8|3054.5|3048.5|3050.8|3044.8|5
1656679990000|2022-07-01 12:53:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1656680000000|2022-07-01 12:53:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1656680010000|2022-07-01 12:53:30|3050|3044|3047.3|3041.3|3050|3044|3047.3|3041.3|3
1656680020000|2022-07-01 12:53:40|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1656680030000|2022-07-01 12:53:50|3046.3|3040.3|3048|3042|3048|3042|3046.3|3040.3|6
1656680040000|2022-07-01 12:54:00|3048.5|3042.5|3049.8|3043.8|3050|3044|3048.5|3042.5|12
1656680060000|2022-07-01 12:54:20|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|2
1656680070000|2022-07-01 12:54:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1656680100000|2022-07-01 12:55:00|3046.3|3040.3|3040.8|3034.8|3046.3|3040.3|3040.8|3034.8|9
1656680110000|2022-07-01 12:55:10|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1656680130000|2022-07-01 12:55:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1656680140000|2022-07-01 12:55:40|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1656680190000|2022-07-01 12:56:30|3041|3035|3043.4|3037.4|3043.4|3037.4|3041|3035|3
1656680200000|2022-07-01 12:56:40|3043.9|3037.9|3044.3|3038.3|3044.3|3038.3|3043.9|3037.9|2
1656680210000|2022-07-01 12:56:50|3045|3039|3046.8|3040.8|3046.8|3040.8|3045|3039|4
1656680220000|2022-07-01 12:57:00|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|3
1656680280000|2022-07-01 12:58:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1656680300000|2022-07-01 12:58:20|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|2
1656680310000|2022-07-01 12:58:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1656680330000|2022-07-01 12:58:50|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|2
1656680340000|2022-07-01 12:59:00|3048.6|3042.6|3055.9|3049.9|3055.9|3049.9|3048.6|3042.6|15
1656680350000|2022-07-01 12:59:10|3056.3|3050.3|3062.1|3056.1|3062.1|3056.1|3056.3|3050.3|8
1656680360000|2022-07-01 12:59:20|3062|3056|3054.8|3048.8|3062|3056|3053.9|3047.9|12
1656680370000|2022-07-01 12:59:30|3055|3049|3054|3048|3055|3049|3053.4|3047.4|6
1656680380000|2022-07-01 12:59:40|3054.1|3048.1|3054.3|3048.3|3054.3|3048.3|3054.1|3048.1|2
1656680390000|2022-07-01 12:59:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1656680400000|2022-07-01 13:00:00|3054.6|3048.6|3064.8|3058.8|3065|3059|3054.6|3048.6|25
1656680410000|2022-07-01 13:00:10|3064.9|3058.9|3062.3|3056.3|3064.9|3058.9|3060.3|3054.3|28
1656680420000|2022-07-01 13:00:20|3062.5|3056.5|3069.8|3063.8|3069.8|3063.8|3062.5|3056.5|28
1656680430000|2022-07-01 13:00:30|3069.5|3063.5|3071.6|3065.6|3074.1|3068.1|3069.5|3063.5|22
1656680440000|2022-07-01 13:00:40|3070.6|3064.6|3068.5|3062.5|3070.8|3064.8|3068.4|3062.4|8
1656680450000|2022-07-01 13:00:50|3068.8|3062.8|3066.3|3060.3|3068.8|3062.8|3066.3|3060.3|9
1656680460000|2022-07-01 13:01:00|3066|3060|3065|3059|3066.1|3060.1|3064.6|3058.6|11
1656680470000|2022-07-01 13:01:10|3064.8|3058.8|3068.3|3062.3|3069.3|3063.3|3064.3|3058.3|21
1656680480000|2022-07-01 13:01:20|3068.5|3062.5|3065.8|3059.8|3069|3063|3065|3059|21
1656680490000|2022-07-01 13:01:30|3065.5|3059.5|3066.3|3060.3|3069.5|3063.5|3063.5|3057.5|19
1656680500000|2022-07-01 13:01:40|3066.5|3060.5|3066.3|3060.3|3069.3|3063.3|3065.6|3059.6|23
1656680510000|2022-07-01 13:01:50|3068|3062|3066.5|3060.5|3068|3062|3066.3|3060.3|6
1656680520000|2022-07-01 13:02:00|3066.8|3060.8|3068.6|3062.6|3068.9|3062.9|3066.8|3060.8|9
1656680530000|2022-07-01 13:02:10|3068.5|3062.5|3071.1|3065.1|3071.1|3065.1|3068.5|3062.5|7
1656680540000|2022-07-01 13:02:20|3071.3|3065.3|3069.5|3063.5|3071.5|3065.5|3069.5|3063.5|7
1656680550000|2022-07-01 13:02:30|3069.4|3063.4|3069.3|3063.3|3069.4|3063.4|3068.5|3062.5|14
1656680560000|2022-07-01 13:02:40|3069.4|3063.4|3067.3|3061.3|3071|3065|3067.1|3061.1|17
1656680570000|2022-07-01 13:02:50|3066.9|3060.9|3066.5|3060.5|3067.3|3061.3|3065.3|3059.3|15
1656680580000|2022-07-01 13:03:00|3065.9|3059.9|3067.4|3061.4|3067.5|3061.5|3065.9|3059.9|11
1656680590000|2022-07-01 13:03:10|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3065.5|3059.5|15
1656680600000|2022-07-01 13:03:20|3065.9|3059.9|3065.5|3059.5|3066.5|3060.5|3065|3059|9
1656680610000|2022-07-01 13:03:30|3065.8|3059.8|3066.8|3060.8|3066.8|3060.8|3065.8|3059.8|3
1656680620000|2022-07-01 13:03:40|3067|3061|3068.5|3062.5|3070.5|3064.5|3067|3061|10
1656680630000|2022-07-01 13:03:50|3068.6|3062.6|3068.4|3062.4|3068.8|3062.8|3067.9|3061.9|13
1656680640000|2022-07-01 13:04:00|3067.9|3061.9|3070.9|3064.9|3071.3|3065.3|3067.3|3061.3|18
1656680650000|2022-07-01 13:04:10|3071.1|3065.1|3070.4|3064.4|3071.6|3065.6|3070|3064|13
1656680660000|2022-07-01 13:04:20|3070|3064|3069.6|3063.6|3070.4|3064.4|3069.6|3063.6|8
1656680670000|2022-07-01 13:04:30|3069.9|3063.9|3071.4|3065.4|3071.4|3065.4|3069.9|3063.9|10
1656680680000|2022-07-01 13:04:40|3071.3|3065.3|3069.5|3063.5|3071.3|3065.3|3069.5|3063.5|5
1656680690000|2022-07-01 13:04:50|3069.6|3063.6|3073.8|3067.8|3073.8|3067.8|3069.6|3063.6|10
1656680700000|2022-07-01 13:05:00|3073.5|3067.5|3074.5|3068.5|3075.9|3069.9|3071.6|3065.6|27
1656680710000|2022-07-01 13:05:10|3074.6|3068.6|3076.5|3070.5|3077.8|3071.8|3074.6|3068.6|15
1656680720000|2022-07-01 13:05:20|3076.6|3070.6|3071.9|3065.9|3077.3|3071.3|3071.5|3065.5|18
1656680730000|2022-07-01 13:05:30|3071.5|3065.5|3069.4|3063.4|3071.5|3065.5|3069.4|3063.4|5
1656680740000|2022-07-01 13:05:40|3069.6|3063.6|3069.1|3063.1|3069.6|3063.6|3069|3063|6
1656680750000|2022-07-01 13:05:50|3069.4|3063.4|3070.3|3064.3|3071.9|3065.9|3069.4|3063.4|8
1656680760000|2022-07-01 13:06:00|3070.6|3064.6|3069.8|3063.8|3070.6|3064.6|3069.8|3063.8|8
1656680770000|2022-07-01 13:06:10|3069.6|3063.6|3072.6|3066.6|3072.8|3066.8|3069.6|3063.6|17
1656680780000|2022-07-01 13:06:20|3073.3|3067.3|3073.5|3067.5|3073.9|3067.9|3072.6|3066.6|14
1656680790000|2022-07-01 13:06:30|3073.3|3067.3|3071.9|3065.9|3073.3|3067.3|3071.4|3065.4|6
1656680800000|2022-07-01 13:06:40|3071.6|3065.6|3072.5|3066.5|3073.6|3067.6|3070.4|3064.4|18
1656680810000|2022-07-01 13:06:50|3072.3|3066.3|3071.3|3065.3|3072.4|3066.4|3071.3|3065.3|16
1656680820000|2022-07-01 13:07:00|3071.6|3065.6|3072.1|3066.1|3072.1|3066.1|3071.6|3065.6|3
1656680830000|2022-07-01 13:07:10|3071.9|3065.9|3071.8|3065.8|3073.6|3067.6|3071.8|3065.8|10
1656680840000|2022-07-01 13:07:20|3072|3066|3071.1|3065.1|3072|3066|3070.1|3064.1|16
1656680850000|2022-07-01 13:07:30|3071.9|3065.9|3074.6|3068.6|3074.6|3068.6|3071.9|3065.9|13
1656680860000|2022-07-01 13:07:40|3074.9|3068.9|3075|3069|3075.1|3069.1|3073.3|3067.3|14
1656680880000|2022-07-01 13:08:00|3075.4|3069.4|3076.6|3070.6|3076.6|3070.6|3075.3|3069.3|12
1656680890000|2022-07-01 13:08:10|3077.1|3071.1|3076.6|3070.6|3077.1|3071.1|3076.6|3070.6|4
1656680900000|2022-07-01 13:08:20|3077.1|3071.1|3077.3|3071.3|3077.6|3071.6|3076.5|3070.5|9
1656680910000|2022-07-01 13:08:30|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3076.3|3070.3|10
1656680920000|2022-07-01 13:08:40|3076.4|3070.4|3077.1|3071.1|3077.1|3071.1|3076.4|3070.4|12
1656680940000|2022-07-01 13:09:00|3076.9|3070.9|3075.8|3069.8|3078.5|3072.5|3075.8|3069.8|9
1656680950000|2022-07-01 13:09:10|3073.8|3067.8|3077|3071|3077|3071|3073.5|3067.5|9
1656680960000|2022-07-01 13:09:20|3075.8|3069.8|3077|3071|3077|3071|3075.8|3069.8|5
1656680970000|2022-07-01 13:09:30|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.3|3070.3|4
1656680980000|2022-07-01 13:09:40|3077.3|3071.3|3075.8|3069.8|3077.3|3071.3|3075.8|3069.8|10
1656680990000|2022-07-01 13:09:50|3076|3070|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|13
1656681000000|2022-07-01 13:10:00|3075|3069|3077|3071|3077.3|3071.3|3073.8|3067.8|16
1656681010000|2022-07-01 13:10:10|3077.3|3071.3|3072.4|3066.4|3077.3|3071.3|3071.4|3065.4|16
1656681020000|2022-07-01 13:10:20|3072.6|3066.6|3065.5|3059.5|3072.6|3066.6|3065|3059|17
1656681030000|2022-07-01 13:10:30|3065.8|3059.8|3066.8|3060.8|3066.8|3060.8|3065.8|3059.8|4
1656681040000|2022-07-01 13:10:40|3066.5|3060.5|3065.8|3059.8|3066.8|3060.8|3062.4|3056.4|13
1656681050000|2022-07-01 13:10:50|3066|3060|3066|3060|3066.3|3060.3|3065.5|3059.5|7
1656681060000|2022-07-01 13:11:00|3066.3|3060.3|3064.8|3058.8|3066.5|3060.5|3064.8|3058.8|10
1656681070000|2022-07-01 13:11:10|3064.5|3058.5|3062.9|3056.9|3064.8|3058.8|3062.4|3056.4|12
1656681080000|2022-07-01 13:11:20|3062.3|3056.3|3064.3|3058.3|3064.3|3058.3|3059.5|3053.5|14
1656681090000|2022-07-01 13:11:30|3064.6|3058.6|3065.5|3059.5|3065.8|3059.8|3064.5|3058.5|8
1656681100000|2022-07-01 13:11:40|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.5|3058.5|5
1656681110000|2022-07-01 13:11:50|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|3
1656681120000|2022-07-01 13:12:00|3066|3060|3064.5|3058.5|3066|3060|3064.5|3058.5|7
1656681130000|2022-07-01 13:12:10|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|4
1656681140000|2022-07-01 13:12:20|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|2
1656681160000|2022-07-01 13:12:40|3064.1|3058.1|3062|3056|3064.1|3058.1|3061.9|3055.9|10
1656681170000|2022-07-01 13:12:50|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1656681180000|2022-07-01 13:13:00|3061.8|3055.8|3059.5|3053.5|3061.8|3055.8|3059|3053|13
1656681190000|2022-07-01 13:13:10|3059.8|3053.8|3060.9|3054.9|3060.9|3054.9|3059.8|3053.8|2
1656681200000|2022-07-01 13:13:20|3060.6|3054.6|3059.5|3053.5|3060.6|3054.6|3059.3|3053.3|6
1656681210000|2022-07-01 13:13:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1656681220000|2022-07-01 13:13:40|3059.3|3053.3|3057|3051|3059.3|3053.3|3056.3|3050.3|12
1656681230000|2022-07-01 13:13:50|3056.8|3050.8|3054|3048|3056.8|3050.8|3054|3048|5
1656681240000|2022-07-01 13:14:00|3055.6|3049.6|3058.5|3052.5|3058.8|3052.8|3055.6|3049.6|16
1656681250000|2022-07-01 13:14:10|3058.8|3052.8|3056.3|3050.3|3059.1|3053.1|3056.3|3050.3|7
1656681260000|2022-07-01 13:14:20|3056|3050|3055|3049|3056|3050|3055|3049|5
1656681270000|2022-07-01 13:14:30|3055.3|3049.3|3059.8|3053.8|3059.8|3053.8|3055.3|3049.3|12
1656681280000|2022-07-01 13:14:40|3059.9|3053.9|3059.5|3053.5|3060.9|3054.9|3059.3|3053.3|9
1656681290000|2022-07-01 13:14:50|3059.9|3053.9|3059.5|3053.5|3059.9|3053.9|3059.5|3053.5|2
1656681300000|2022-07-01 13:15:00|3060.3|3054.3|3060.3|3054.3|3061.4|3055.4|3059.6|3053.6|8
1656681310000|2022-07-01 13:15:10|3060.5|3054.5|3061.9|3055.9|3061.9|3055.9|3060.5|3054.5|4
1656681320000|2022-07-01 13:15:20|3061.5|3055.5|3063.8|3057.8|3063.8|3057.8|3061.5|3055.5|6
1656681330000|2022-07-01 13:15:30|3063.9|3057.9|3065|3059|3065.5|3059.5|3063.9|3057.9|5
1656681340000|2022-07-01 13:15:40|3065.8|3059.8|3066|3060|3066.1|3060.1|3064.6|3058.6|9
1656681350000|2022-07-01 13:15:50|3066.1|3060.1|3065.9|3059.9|3066.1|3060.1|3065.9|3059.9|2
1656681360000|2022-07-01 13:16:00|3065.3|3059.3|3066.3|3060.3|3067.3|3061.3|3065.3|3059.3|10
1656681370000|2022-07-01 13:16:10|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1656681380000|2022-07-01 13:16:20|3066.3|3060.3|3065.3|3059.3|3066.5|3060.5|3065.3|3059.3|7
1656681390000|2022-07-01 13:16:30|3065.5|3059.5|3070.1|3064.1|3070.1|3064.1|3065.3|3059.3|8
1656681400000|2022-07-01 13:16:40|3069.9|3063.9|3068.9|3062.9|3070.1|3064.1|3068.9|3062.9|4
1656681410000|2022-07-01 13:16:50|3068.3|3062.3|3070.4|3064.4|3070.4|3064.4|3068.3|3062.3|2
1656681420000|2022-07-01 13:17:00|3069.3|3063.3|3068.6|3062.6|3069.3|3063.3|3068.6|3062.6|7
1656681430000|2022-07-01 13:17:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|3
1656681440000|2022-07-01 13:17:20|3069.1|3063.1|3068.5|3062.5|3069.1|3063.1|3068.5|3062.5|6
1656681450000|2022-07-01 13:17:30|3068.8|3062.8|3073.4|3067.4|3073.4|3067.4|3068.8|3062.8|8
1656681460000|2022-07-01 13:17:40|3073.1|3067.1|3071.1|3065.1|3073.1|3067.1|3071.1|3065.1|4
1656681480000|2022-07-01 13:18:00|3071|3065|3073.1|3067.1|3073.1|3067.1|3071|3065|2
1656681520000|2022-07-01 13:18:40|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|2
1656681530000|2022-07-01 13:18:50|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1656681540000|2022-07-01 13:19:00|3071.8|3065.8|3069.3|3063.3|3071.8|3065.8|3069.1|3063.1|5
1656681550000|2022-07-01 13:19:10|3069.6|3063.6|3069.8|3063.8|3069.8|3063.8|3069.6|3063.6|2
1656681580000|2022-07-01 13:19:40|3070.3|3064.3|3069.6|3063.6|3070.5|3064.5|3069.6|3063.6|4
1656681600000|2022-07-01 13:20:00|3069.5|3063.5|3073.8|3067.8|3073.9|3067.9|3069.3|3063.3|10
1656681610000|2022-07-01 13:20:10|3074.1|3068.1|3074.3|3068.3|3074.3|3068.3|3073.3|3067.3|8
1656681620000|2022-07-01 13:20:20|3074.5|3068.5|3076|3070|3076|3070|3074.5|3068.5|4
1656681630000|2022-07-01 13:20:30|3075.8|3069.8|3075.5|3069.5|3076|3070|3075.5|3069.5|4
1656681640000|2022-07-01 13:20:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.6|3069.6|4
1656681650000|2022-07-01 13:20:50|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|4
1656681660000|2022-07-01 13:21:00|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|3
1656681670000|2022-07-01 13:21:10|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1656681680000|2022-07-01 13:21:20|3077|3071|3075.8|3069.8|3077|3071|3075.8|3069.8|8
1656681690000|2022-07-01 13:21:30|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1656681700000|2022-07-01 13:21:40|3074.8|3068.8|3070.5|3064.5|3074.8|3068.8|3070.5|3064.5|10
1656681710000|2022-07-01 13:21:50|3070.1|3064.1|3069|3063|3070.1|3064.1|3068.8|3062.8|7
1656681720000|2022-07-01 13:22:00|3068.9|3062.9|3072.4|3066.4|3072.4|3066.4|3068.9|3062.9|5
1656681730000|2022-07-01 13:22:10|3072.6|3066.6|3073.1|3067.1|3073.1|3067.1|3072.6|3066.6|4
1656681740000|2022-07-01 13:22:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1656681750000|2022-07-01 13:22:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1656681760000|2022-07-01 13:22:40|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1656681770000|2022-07-01 13:22:50|3072|3066|3070.3|3064.3|3072.3|3066.3|3070.3|3064.3|4
1656681780000|2022-07-01 13:23:00|3070.5|3064.5|3072.1|3066.1|3073.1|3067.1|3070.5|3064.5|7
1656681790000|2022-07-01 13:23:10|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.8|3065.8|3
1656681800000|2022-07-01 13:23:20|3071.9|3065.9|3071|3065|3071.9|3065.9|3071|3065|4
1656681810000|2022-07-01 13:23:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1656681820000|2022-07-01 13:23:40|3071.8|3065.8|3072.6|3066.6|3073.3|3067.3|3071.6|3065.6|20
1656681830000|2022-07-01 13:23:50|3071.8|3065.8|3075.3|3069.3|3075.3|3069.3|3071.5|3065.5|13
1656681850000|2022-07-01 13:24:10|3075.8|3069.8|3079.6|3073.6|3079.6|3073.6|3075.8|3069.8|11
1656681860000|2022-07-01 13:24:20|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3078.8|3072.8|6
1656681870000|2022-07-01 13:24:30|3079|3073|3078.3|3072.3|3079|3073|3077.8|3071.8|10
1656681880000|2022-07-01 13:24:40|3078.5|3072.5|3076.3|3070.3|3078.5|3072.5|3076|3070|9
1656681890000|2022-07-01 13:24:50|3075.9|3069.9|3075.5|3069.5|3076.1|3070.1|3075.4|3069.4|9
1656681900000|2022-07-01 13:25:00|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|2
1656681910000|2022-07-01 13:25:10|3076|3070|3075|3069|3076|3070|3075|3069|2
1656681920000|2022-07-01 13:25:20|3073.9|3067.9|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|4
1656681940000|2022-07-01 13:25:40|3073.5|3067.5|3069.8|3063.8|3073.5|3067.5|3068.1|3062.1|13
1656681950000|2022-07-01 13:25:50|3070|3064|3069.5|3063.5|3070|3064|3069.3|3063.3|7
1656681960000|2022-07-01 13:26:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1656681970000|2022-07-01 13:26:10|3069.9|3063.9|3076|3070|3076.4|3070.4|3069.9|3063.9|19
1656681980000|2022-07-01 13:26:20|3076.3|3070.3|3075.9|3069.9|3077.5|3071.5|3075.9|3069.9|7
1656681990000|2022-07-01 13:26:30|3077|3071|3076.6|3070.6|3077|3071|3075.8|3069.8|13
1656682000000|2022-07-01 13:26:40|3076.5|3070.5|3076.6|3070.6|3078.6|3072.6|3076.4|3070.4|8
1656682010000|2022-07-01 13:26:50|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1656682020000|2022-07-01 13:27:00|3075.9|3069.9|3074.8|3068.8|3075.9|3069.9|3074.8|3068.8|7
1656682030000|2022-07-01 13:27:10|3074.5|3068.5|3072.5|3066.5|3074.5|3068.5|3072.3|3066.3|3
1656682040000|2022-07-01 13:27:20|3072|3066|3073|3067|3073|3067|3072|3066|2
1656682050000|2022-07-01 13:27:30|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1656682060000|2022-07-01 13:27:40|3071.5|3065.5|3070|3064|3071.5|3065.5|3069.8|3063.8|9
1656682070000|2022-07-01 13:27:50|3069.8|3063.8|3070|3064|3071.1|3065.1|3069.8|3063.8|9
1656682080000|2022-07-01 13:28:00|3069.8|3063.8|3071.1|3065.1|3071.1|3065.1|3069.8|3063.8|7
1656682090000|2022-07-01 13:28:10|3070.6|3064.6|3071.3|3065.3|3072.6|3066.6|3069.8|3063.8|10
1656682100000|2022-07-01 13:28:20|3071.8|3065.8|3073.5|3067.5|3073.5|3067.5|3071.8|3065.8|6
1656682120000|2022-07-01 13:28:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.9|3066.9|5
1656682130000|2022-07-01 13:28:50|3073.1|3067.1|3072.9|3066.9|3073.5|3067.5|3072.9|3066.9|5
1656682140000|2022-07-01 13:29:00|3072.8|3066.8|3072.8|3066.8|3073|3067|3072|3066|4
1656682150000|2022-07-01 13:29:10|3072.9|3066.9|3071.9|3065.9|3072.9|3066.9|3070.8|3064.8|13
1656682160000|2022-07-01 13:29:20|3072.1|3066.1|3074|3068|3074.3|3068.3|3072.1|3066.1|5
1656682170000|2022-07-01 13:29:30|3074.3|3068.3|3076.3|3070.3|3076.3|3070.3|3074.3|3068.3|12
1656682180000|2022-07-01 13:29:40|3076.5|3070.5|3077|3071|3077|3071|3075.8|3069.8|13
1656682190000|2022-07-01 13:29:50|3076.6|3070.6|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|10
1656682200000|2022-07-01 13:30:00|3076.5|3070.5|3076.4|3070.4|3076.5|3070.5|3076.3|3070.3|4
1656682210000|2022-07-01 13:30:10|3076.3|3070.3|3075.9|3069.9|3076.3|3070.3|3075.9|3069.9|2
1656682220000|2022-07-01 13:30:20|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|3
1656682230000|2022-07-01 13:30:30|3074.5|3068.5|3072.6|3066.6|3074.5|3068.5|3072.3|3066.3|4
1656682240000|2022-07-01 13:30:40|3072.4|3066.4|3071.5|3065.5|3072.5|3066.5|3071|3065|13
1656682250000|2022-07-01 13:30:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1656682260000|2022-07-01 13:31:00|3071.1|3065.1|3073|3067|3073.5|3067.5|3071|3065|12
1656682270000|2022-07-01 13:31:10|3073.9|3067.9|3076.6|3070.6|3076.8|3070.8|3073.9|3067.9|8
1656682280000|2022-07-01 13:31:20|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3077.3|3071.3|13
1656682290000|2022-07-01 13:31:30|3078.8|3072.8|3081.4|3075.4|3081.4|3075.4|3078.8|3072.8|5
1656682300000|2022-07-01 13:31:40|3082|3076|3084|3078|3084.3|3078.3|3082|3076|11
1656682310000|2022-07-01 13:31:50|3084.3|3078.3|3086.3|3080.3|3086.4|3080.4|3084.3|3078.3|9
1656682320000|2022-07-01 13:32:00|3086|3080|3084.5|3078.5|3086|3080|3084.5|3078.5|7
1656682330000|2022-07-01 13:32:10|3083.6|3077.6|3081.4|3075.4|3083.6|3077.6|3081.4|3075.4|4
1656682340000|2022-07-01 13:32:20|3081.9|3075.9|3082.3|3076.3|3083|3077|3081.9|3075.9|4
1656682360000|2022-07-01 13:32:40|3082.8|3076.8|3081.6|3075.6|3084.4|3078.4|3081.4|3075.4|18
1656682370000|2022-07-01 13:32:50|3081.9|3075.9|3083.1|3077.1|3085.4|3079.4|3081.6|3075.6|10
1656682380000|2022-07-01 13:33:00|3082.9|3076.9|3083.3|3077.3|3083.3|3077.3|3081.9|3075.9|11
1656682390000|2022-07-01 13:33:10|3083|3077|3082.4|3076.4|3083|3077|3082.1|3076.1|5
1656682400000|2022-07-01 13:33:20|3082.3|3076.3|3081.6|3075.6|3082.4|3076.4|3081.6|3075.6|12
1656682410000|2022-07-01 13:33:30|3081.9|3075.9|3081.9|3075.9|3082|3076|3081.5|3075.5|5
1656682420000|2022-07-01 13:33:40|3082|3076|3078.3|3072.3|3082|3076|3078.3|3072.3|11
1656682430000|2022-07-01 13:33:50|3078.1|3072.1|3079.4|3073.4|3079.4|3073.4|3077.5|3071.5|10
1656682440000|2022-07-01 13:34:00|3079|3073|3076.1|3070.1|3079|3073|3076.1|3070.1|15
1656682450000|2022-07-01 13:34:10|3076.6|3070.6|3076.5|3070.5|3076.6|3070.6|3075.5|3069.5|10
1656682460000|2022-07-01 13:34:20|3076.6|3070.6|3076.5|3070.5|3076.6|3070.6|3076.5|3070.5|6
1656682470000|2022-07-01 13:34:30|3075.6|3069.6|3076.8|3070.8|3076.9|3070.9|3074.5|3068.5|13
1656682480000|2022-07-01 13:34:40|3077|3071|3074.3|3068.3|3077|3071|3073.8|3067.8|13
1656682490000|2022-07-01 13:34:50|3074.4|3068.4|3076|3070|3076|3070|3074.4|3068.4|8
1656682500000|2022-07-01 13:35:00|3074.4|3068.4|3072.8|3066.8|3074.9|3068.9|3072.8|3066.8|9
1656682510000|2022-07-01 13:35:10|3073.5|3067.5|3071.9|3065.9|3073.5|3067.5|3070.6|3064.6|13
1656682520000|2022-07-01 13:35:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1656682530000|2022-07-01 13:35:30|3070.4|3064.4|3073.1|3067.1|3073.1|3067.1|3070.4|3064.4|9
1656682540000|2022-07-01 13:35:40|3073|3067|3074|3068|3074|3068|3072.8|3066.8|6
1656682550000|2022-07-01 13:35:50|3074.1|3068.1|3077.3|3071.3|3077.3|3071.3|3074.1|3068.1|5
1656682560000|2022-07-01 13:36:00|3077|3071|3074|3068|3077|3071|3073.8|3067.8|11
1656682570000|2022-07-01 13:36:10|3074.3|3068.3|3075|3069|3075.9|3069.9|3074.3|3068.3|8
1656682580000|2022-07-01 13:36:20|3074.9|3068.9|3076.8|3070.8|3076.8|3070.8|3074.9|3068.9|9
1656682590000|2022-07-01 13:36:30|3076.5|3070.5|3078.5|3072.5|3079.3|3073.3|3076.3|3070.3|9
1656682600000|2022-07-01 13:36:40|3078.8|3072.8|3078.5|3072.5|3079.4|3073.4|3078.5|3072.5|3
1656682610000|2022-07-01 13:36:50|3079.3|3073.3|3080|3074|3080|3074|3078.9|3072.9|5
1656682620000|2022-07-01 13:37:00|3080.4|3074.4|3078|3072|3080.4|3074.4|3077|3071|10
1656682630000|2022-07-01 13:37:10|3078.5|3072.5|3079.9|3073.9|3080.1|3074.1|3078.1|3072.1|13
1656682640000|2022-07-01 13:37:20|3078.9|3072.9|3077.6|3071.6|3080.1|3074.1|3076|3070|26
1656682650000|2022-07-01 13:37:30|3077.3|3071.3|3076.5|3070.5|3077.9|3071.9|3076.5|3070.5|13
1656682660000|2022-07-01 13:37:40|3077.3|3071.3|3074|3068|3077.8|3071.8|3074|3068|12
1656682680000|2022-07-01 13:38:00|3074.3|3068.3|3072.9|3066.9|3074.4|3068.4|3072.9|3066.9|4
1656682690000|2022-07-01 13:38:10|3072.5|3066.5|3071.9|3065.9|3072.6|3066.6|3071.8|3065.8|19
1656682700000|2022-07-01 13:38:20|3071.8|3065.8|3071.3|3065.3|3071.9|3065.9|3070.8|3064.8|10
1656682710000|2022-07-01 13:38:30|3071|3065|3072.9|3066.9|3073.1|3067.1|3070.8|3064.8|9
1656682720000|2022-07-01 13:38:40|3073.1|3067.1|3072.8|3066.8|3073.1|3067.1|3071.4|3065.4|19
1656682730000|2022-07-01 13:38:50|3072.6|3066.6|3072.8|3066.8|3074|3068|3072.3|3066.3|11
1656682740000|2022-07-01 13:39:00|3072.6|3066.6|3071|3065|3072.6|3066.6|3071|3065|10
1656682750000|2022-07-01 13:39:10|3070.8|3064.8|3070.5|3064.5|3071.8|3065.8|3070.3|3064.3|9
1656682760000|2022-07-01 13:39:20|3070.8|3064.8|3070.8|3064.8|3071.1|3065.1|3068.4|3062.4|13
1656682770000|2022-07-01 13:39:30|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1656682780000|2022-07-01 13:39:40|3071.3|3065.3|3069.6|3063.6|3071.3|3065.3|3069.3|3063.3|18
1656682790000|2022-07-01 13:39:50|3069.8|3063.8|3069.6|3063.6|3070|3064|3069.4|3063.4|7
1656682800000|2022-07-01 13:40:00|3069.4|3063.4|3071.1|3065.1|3071.6|3065.6|3069.4|3063.4|12
1656682810000|2022-07-01 13:40:10|3071|3065|3070|3064|3071|3065|3069.5|3063.5|12
1656682820000|2022-07-01 13:40:20|3070.5|3064.5|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|3
1656682830000|2022-07-01 13:40:30|3068.8|3062.8|3069|3063|3069|3063|3068.5|3062.5|6
1656682840000|2022-07-01 13:40:40|3069.5|3063.5|3067.8|3061.8|3069.5|3063.5|3067.4|3061.4|10
1656682850000|2022-07-01 13:40:50|3067.6|3061.6|3067.3|3061.3|3067.6|3061.6|3066.9|3060.9|10
1656682860000|2022-07-01 13:41:00|3067.4|3061.4|3074.3|3068.3|3074.3|3068.3|3067.4|3061.4|4
1656682870000|2022-07-01 13:41:10|3074.1|3068.1|3072.3|3066.3|3074.1|3068.1|3072.3|3066.3|6
1656682880000|2022-07-01 13:41:20|3072|3066|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|3
1656682890000|2022-07-01 13:41:30|3072.1|3066.1|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|2
1656682900000|2022-07-01 13:41:40|3072.3|3066.3|3071.8|3065.8|3072.6|3066.6|3071.5|3065.5|6
1656682910000|2022-07-01 13:41:50|3071.3|3065.3|3069.8|3063.8|3071.3|3065.3|3069.8|3063.8|4
1656682920000|2022-07-01 13:42:00|3069.5|3063.5|3069.5|3063.5|3070|3064|3069.3|3063.3|9
1656682930000|2022-07-01 13:42:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069|3063|5
1656682940000|2022-07-01 13:42:20|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1656682950000|2022-07-01 13:42:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1656682960000|2022-07-01 13:42:40|3068.8|3062.8|3067.5|3061.5|3068.8|3062.8|3066.8|3060.8|12
1656682970000|2022-07-01 13:42:50|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.3|3060.3|5
1656682980000|2022-07-01 13:43:00|3067|3061|3069|3063|3069|3063|3067|3061|7
1656682990000|2022-07-01 13:43:10|3069.1|3063.1|3072|3066|3072|3066|3069|3063|3
1656683000000|2022-07-01 13:43:20|3073.3|3067.3|3074|3068|3074.5|3068.5|3073.3|3067.3|4
1656683010000|2022-07-01 13:43:30|3073.3|3067.3|3074.5|3068.5|3074.5|3068.5|3073.3|3067.3|3
1656683020000|2022-07-01 13:43:40|3073.9|3067.9|3064.8|3058.8|3074.5|3068.5|3064.8|3058.8|11
1656683030000|2022-07-01 13:43:50|3064.5|3058.5|3065.6|3059.6|3066.6|3060.6|3064.5|3058.5|7
1656683040000|2022-07-01 13:44:00|3065.4|3059.4|3066.3|3060.3|3066.3|3060.3|3064.6|3058.6|4
1656683050000|2022-07-01 13:44:10|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1656683080000|2022-07-01 13:44:40|3066.8|3060.8|3066|3060|3067|3061|3066|3060|4
1656683090000|2022-07-01 13:44:50|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1656683100000|2022-07-01 13:45:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3063.3|3057.3|9
1656683110000|2022-07-01 13:45:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1656683120000|2022-07-01 13:45:20|3066|3060|3066|3060|3066.3|3060.3|3065.8|3059.8|5
1656683130000|2022-07-01 13:45:30|3065.9|3059.9|3064.5|3058.5|3065.9|3059.9|3064.5|3058.5|4
1656683140000|2022-07-01 13:45:40|3065|3059|3064.3|3058.3|3065|3059|3064|3058|6
1656683150000|2022-07-01 13:45:50|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1656683160000|2022-07-01 13:46:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1656683170000|2022-07-01 13:46:10|3064.1|3058.1|3062.9|3056.9|3064.1|3058.1|3062.6|3056.6|5
1656683180000|2022-07-01 13:46:20|3063|3057|3065.8|3059.8|3066.1|3060.1|3063|3057|11
1656683190000|2022-07-01 13:46:30|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|10
1656683200000|2022-07-01 13:46:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3064.5|3058.5|7
1656683210000|2022-07-01 13:46:50|3065.1|3059.1|3064.5|3058.5|3065.1|3059.1|3063.5|3057.5|15
1656683220000|2022-07-01 13:47:00|3065.3|3059.3|3066.4|3060.4|3066.4|3060.4|3065.3|3059.3|4
1656683230000|2022-07-01 13:47:10|3066|3060|3066|3060|3066.5|3060.5|3065|3059|18
1656683240000|2022-07-01 13:47:20|3065.8|3059.8|3065.8|3059.8|3066.8|3060.8|3065.3|3059.3|11
1656683250000|2022-07-01 13:47:30|3066|3060|3066.3|3060.3|3066.5|3060.5|3065.5|3059.5|7
1656683260000|2022-07-01 13:47:40|3066|3060|3063|3057|3066.5|3060.5|3063|3057|11
1656683270000|2022-07-01 13:47:50|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062|3056|6
1656683280000|2022-07-01 13:48:00|3062.5|3056.5|3062.9|3056.9|3062.9|3056.9|3060.3|3054.3|14
1656683290000|2022-07-01 13:48:10|3062.8|3056.8|3063.8|3057.8|3063.8|3057.8|3062|3056|13
1656683300000|2022-07-01 13:48:20|3062.5|3056.5|3064.3|3058.3|3064.3|3058.3|3062.5|3056.5|7
1656683310000|2022-07-01 13:48:30|3064.5|3058.5|3063.5|3057.5|3064.5|3058.5|3063.3|3057.3|3
1656683320000|2022-07-01 13:48:40|3063.3|3057.3|3061.4|3055.4|3063.3|3057.3|3061.4|3055.4|8
1656683330000|2022-07-01 13:48:50|3061.6|3055.6|3065.1|3059.1|3065.1|3059.1|3061.6|3055.6|13
1656683340000|2022-07-01 13:49:00|3066|3060|3066.8|3060.8|3067.1|3061.1|3065|3059|9
1656683350000|2022-07-01 13:49:10|3067|3061|3066.5|3060.5|3067.3|3061.3|3066|3060|15
1656683360000|2022-07-01 13:49:20|3066.8|3060.8|3067.8|3061.8|3070|3064|3066.8|3060.8|13
1656683370000|2022-07-01 13:49:30|3067.5|3061.5|3065|3059|3067.5|3061.5|3064.8|3058.8|13
1656683380000|2022-07-01 13:49:40|3065.5|3059.5|3063.3|3057.3|3066.1|3060.1|3063.3|3057.3|18
1656683390000|2022-07-01 13:49:50|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|13
1656683400000|2022-07-01 13:50:00|3065.1|3059.1|3066.5|3060.5|3067.3|3061.3|3065.1|3059.1|13
1656683410000|2022-07-01 13:50:10|3066.8|3060.8|3064.4|3058.4|3066.8|3060.8|3064.3|3058.3|9
1656683420000|2022-07-01 13:50:20|3064.3|3058.3|3062.8|3056.8|3064.3|3058.3|3062.3|3056.3|18
1656683430000|2022-07-01 13:50:30|3062.5|3056.5|3063|3057|3063.8|3057.8|3062.5|3056.5|5
1656683440000|2022-07-01 13:50:40|3064|3058|3062.5|3056.5|3064.5|3058.5|3062.3|3056.3|8
1656683450000|2022-07-01 13:50:50|3061.5|3055.5|3060.8|3054.8|3061.9|3055.9|3060.8|3054.8|12
1656683460000|2022-07-01 13:51:00|3061.3|3055.3|3062|3056|3062.3|3056.3|3061.3|3055.3|8
1656683470000|2022-07-01 13:51:10|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|6
1656683490000|2022-07-01 13:51:30|3060.9|3054.9|3060.5|3054.5|3061.1|3055.1|3060.1|3054.1|7
1656683500000|2022-07-01 13:51:40|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|4
1656683510000|2022-07-01 13:51:50|3059.5|3053.5|3059.8|3053.8|3060.3|3054.3|3059.3|3053.3|10
1656683520000|2022-07-01 13:52:00|3059.5|3053.5|3057.5|3051.5|3059.5|3053.5|3057.5|3051.5|8
1656683530000|2022-07-01 13:52:10|3057.3|3051.3|3056.3|3050.3|3057.3|3051.3|3055.5|3049.5|11
1656683540000|2022-07-01 13:52:20|3056.4|3050.4|3057.6|3051.6|3057.6|3051.6|3056.4|3050.4|5
1656683550000|2022-07-01 13:52:30|3058.4|3052.4|3059|3053|3059.4|3053.4|3058.4|3052.4|6
1656683560000|2022-07-01 13:52:40|3058.8|3052.8|3057.3|3051.3|3058.8|3052.8|3056.8|3050.8|7
1656683570000|2022-07-01 13:52:50|3057|3051|3055.8|3049.8|3057|3051|3053.8|3047.8|6
1656683580000|2022-07-01 13:53:00|3055|3049|3055.1|3049.1|3055.8|3049.8|3054|3048|12
1656683590000|2022-07-01 13:53:10|3055.3|3049.3|3053|3047|3056.3|3050.3|3050.4|3044.4|14
1656683600000|2022-07-01 13:53:20|3052.8|3046.8|3054.9|3048.9|3054.9|3048.9|3052.8|3046.8|9
1656683610000|2022-07-01 13:53:30|3055|3049|3053|3047|3055|3049|3053|3047|6
1656683620000|2022-07-01 13:53:40|3053.3|3047.3|3049|3043|3054.3|3048.3|3047.3|3041.3|21
1656683630000|2022-07-01 13:53:50|3048.6|3042.6|3051|3045|3052.3|3046.3|3048.5|3042.5|12
1656683640000|2022-07-01 13:54:00|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|9
1656683650000|2022-07-01 13:54:10|3049.3|3043.3|3046.3|3040.3|3049.8|3043.8|3046.3|3040.3|10
1656683660000|2022-07-01 13:54:20|3045.5|3039.5|3044.8|3038.8|3046|3040|3044.5|3038.5|9
1656683670000|2022-07-01 13:54:30|3045|3039|3046.8|3040.8|3046.8|3040.8|3045|3039|5
1656683680000|2022-07-01 13:54:40|3046.3|3040.3|3050.8|3044.8|3050.8|3044.8|3046.3|3040.3|4
1656683690000|2022-07-01 13:54:50|3050.5|3044.5|3050.3|3044.3|3050.6|3044.6|3050.3|3044.3|3
1656683700000|2022-07-01 13:55:00|3049.9|3043.9|3052.6|3046.6|3052.6|3046.6|3049.9|3043.9|6
1656683710000|2022-07-01 13:55:10|3052.9|3046.9|3049|3043|3052.9|3046.9|3049|3043|6
1656683720000|2022-07-01 13:55:20|3048.8|3042.8|3044.8|3038.8|3048.8|3042.8|3044.8|3038.8|4
1656683730000|2022-07-01 13:55:30|3045|3039|3044.8|3038.8|3046|3040|3043.3|3037.3|12
1656683740000|2022-07-01 13:55:40|3045.3|3039.3|3048|3042|3048.4|3042.4|3045.3|3039.3|11
1656683750000|2022-07-01 13:55:50|3047.8|3041.8|3046.3|3040.3|3047.8|3041.8|3046.3|3040.3|5
1656683760000|2022-07-01 13:56:00|3045.5|3039.5|3042.5|3036.5|3045.5|3039.5|3042.3|3036.3|12
1656683770000|2022-07-01 13:56:10|3043.4|3037.4|3040.5|3034.5|3043.4|3037.4|3040.3|3034.3|11
1656683780000|2022-07-01 13:56:20|3041|3035|3038.8|3032.8|3041|3035|3038.5|3032.5|10
1656683790000|2022-07-01 13:56:30|3038.5|3032.5|3038.5|3032.5|3039|3033|3038.5|3032.5|3
1656683800000|2022-07-01 13:56:40|3038|3032|3039.5|3033.5|3039.5|3033.5|3038|3032|5
1656683810000|2022-07-01 13:56:50|3039.6|3033.6|3040.3|3034.3|3040.5|3034.5|3038.6|3032.6|7
1656683820000|2022-07-01 13:57:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1656683830000|2022-07-01 13:57:10|3040.5|3034.5|3042.6|3036.6|3042.6|3036.6|3040.5|3034.5|4
1656683840000|2022-07-01 13:57:20|3042.8|3036.8|3042.5|3036.5|3043|3037|3042.5|3036.5|4
1656683860000|2022-07-01 13:57:40|3042.4|3036.4|3041.8|3035.8|3042.4|3036.4|3041.8|3035.8|2
1656683870000|2022-07-01 13:57:50|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|2
1656683880000|2022-07-01 13:58:00|3042.3|3036.3|3044.5|3038.5|3045.5|3039.5|3042.3|3036.3|13
1656683890000|2022-07-01 13:58:10|3045|3039|3043|3037|3045|3039|3042.3|3036.3|9
1656683900000|2022-07-01 13:58:20|3042|3036|3042.8|3036.8|3042.8|3036.8|3042|3036|6
1656683910000|2022-07-01 13:58:30|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|5
1656683950000|2022-07-01 13:59:10|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|3
1656683960000|2022-07-01 13:59:20|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.5|3036.5|2
1656683990000|2022-07-01 13:59:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1656684000000|2022-07-01 14:00:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042|3036|3
1656684010000|2022-07-01 14:00:10|3044|3038|3046.8|3040.8|3046.8|3040.8|3044|3038|11
1656684020000|2022-07-01 14:00:20|3047|3041|3044.1|3038.1|3048.9|3042.9|3044.1|3038.1|16
1656684030000|2022-07-01 14:00:30|3043.9|3037.9|3042.5|3036.5|3043.9|3037.9|3042.5|3036.5|6
1656684040000|2022-07-01 14:00:40|3042.9|3036.9|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|6
1656684050000|2022-07-01 14:00:50|3043|3037|3040.8|3034.8|3043|3037|3040.4|3034.4|9
1656684060000|2022-07-01 14:01:00|3041|3035|3040.5|3034.5|3043.3|3037.3|3040.4|3034.4|16
1656684070000|2022-07-01 14:01:10|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|6
1656684080000|2022-07-01 14:01:20|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1656684090000|2022-07-01 14:01:30|3039.3|3033.3|3040|3034|3042|3036|3039.3|3033.3|12
1656684100000|2022-07-01 14:01:40|3040.9|3034.9|3042.5|3036.5|3042.8|3036.8|3040.9|3034.9|8
1656684110000|2022-07-01 14:01:50|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|4
1656684120000|2022-07-01 14:02:00|3043|3037|3041.4|3035.4|3043|3037|3041.4|3035.4|4
1656684130000|2022-07-01 14:02:10|3041.1|3035.1|3039.3|3033.3|3041.1|3035.1|3039.3|3033.3|4
1656684140000|2022-07-01 14:02:20|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1656684150000|2022-07-01 14:02:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1656684160000|2022-07-01 14:02:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1656684170000|2022-07-01 14:02:50|3038|3032|3036|3030|3038|3032|3036|3030|5
1656684180000|2022-07-01 14:03:00|3032.8|3026.8|3031|3025|3032.8|3026.8|3030|3024|14
1656684190000|2022-07-01 14:03:10|3031.5|3025.5|3030.6|3024.6|3031.8|3025.8|3030|3024|14
1656684200000|2022-07-01 14:03:20|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|2
1656684210000|2022-07-01 14:03:30|3030.4|3024.4|3031.9|3025.9|3031.9|3025.9|3029|3023|10
1656684220000|2022-07-01 14:03:40|3031.6|3025.6|3034.5|3028.5|3034.5|3028.5|3031.4|3025.4|12
1656684230000|2022-07-01 14:03:50|3034.3|3028.3|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|10
1656684240000|2022-07-01 14:04:00|3033.5|3027.5|3034|3028|3034|3028|3030|3024|21
1656684250000|2022-07-01 14:04:10|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3032.6|3026.6|7
1656684260000|2022-07-01 14:04:20|3032.5|3026.5|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|4
1656684270000|2022-07-01 14:04:30|3033.6|3027.6|3034.4|3028.4|3034.8|3028.8|3032.8|3026.8|7
1656684280000|2022-07-01 14:04:40|3035.4|3029.4|3035.3|3029.3|3037.3|3031.3|3034.4|3028.4|13
1656684290000|2022-07-01 14:04:50|3034.9|3028.9|3033.4|3027.4|3034.9|3028.9|3032.9|3026.9|7
1656684300000|2022-07-01 14:05:00|3033.1|3027.1|3031.6|3025.6|3033.3|3027.3|3031.6|3025.6|14
1656684310000|2022-07-01 14:05:10|3031.9|3025.9|3032.4|3026.4|3033|3027|3031.9|3025.9|6
1656684320000|2022-07-01 14:05:20|3032.1|3026.1|3034.8|3028.8|3035.1|3029.1|3032.1|3026.1|16
1656684330000|2022-07-01 14:05:30|3034|3028|3033.1|3027.1|3034.1|3028.1|3033.1|3027.1|8
1656684340000|2022-07-01 14:05:40|3033.4|3027.4|3031.9|3025.9|3033.6|3027.6|3031.6|3025.6|7
1656684350000|2022-07-01 14:05:50|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031|3025|5
1656684360000|2022-07-01 14:06:00|3031.5|3025.5|3032.9|3026.9|3032.9|3026.9|3031.5|3025.5|4
1656684370000|2022-07-01 14:06:10|3031.5|3025.5|3031.6|3025.6|3031.9|3025.9|3031.3|3025.3|7
1656684380000|2022-07-01 14:06:20|3033.1|3027.1|3031.4|3025.4|3033.1|3027.1|3031.3|3025.3|6
1656684390000|2022-07-01 14:06:30|3031.3|3025.3|3031.4|3025.4|3031.6|3025.6|3031.3|3025.3|3
1656684400000|2022-07-01 14:06:40|3030.3|3024.3|3032.9|3026.9|3032.9|3026.9|3030.1|3024.1|9
1656684410000|2022-07-01 14:06:50|3033.3|3027.3|3033.4|3027.4|3033.5|3027.5|3031.8|3025.8|10
1656684420000|2022-07-01 14:07:00|3032.5|3026.5|3035|3029|3035|3029|3031.5|3025.5|20
1656684430000|2022-07-01 14:07:10|3035.3|3029.3|3033.9|3027.9|3035.5|3029.5|3032.3|3026.3|13
1656684440000|2022-07-01 14:07:20|3034.3|3028.3|3034|3028|3034.3|3028.3|3033.8|3027.8|4
1656684450000|2022-07-01 14:07:30|3033.5|3027.5|3035.1|3029.1|3035.1|3029.1|3032.8|3026.8|10
1656684460000|2022-07-01 14:07:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1656684470000|2022-07-01 14:07:50|3034.6|3028.6|3034.5|3028.5|3035.1|3029.1|3034.3|3028.3|6
1656684480000|2022-07-01 14:08:00|3034.3|3028.3|3034|3028|3034.5|3028.5|3033.8|3027.8|6
1656684490000|2022-07-01 14:08:10|3034.3|3028.3|3034|3028|3034.3|3028.3|3033.5|3027.5|6
1656684500000|2022-07-01 14:08:20|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.5|3026.5|6
1656684510000|2022-07-01 14:08:30|3032.5|3026.5|3031.3|3025.3|3032.5|3026.5|3030.5|3024.5|11
1656684520000|2022-07-01 14:08:40|3030.8|3024.8|3030|3024|3030.8|3024.8|3029.8|3023.8|4
1656684530000|2022-07-01 14:08:50|3029.8|3023.8|3029.5|3023.5|3030.8|3024.8|3029.3|3023.3|10
1656684540000|2022-07-01 14:09:00|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1656684550000|2022-07-01 14:09:10|3028.5|3022.5|3027.5|3021.5|3028.5|3022.5|3027.5|3021.5|3
1656684560000|2022-07-01 14:09:20|3027|3021|3027.9|3021.9|3027.9|3021.9|3026.8|3020.8|4
1656684570000|2022-07-01 14:09:30|3028.1|3022.1|3027.9|3021.9|3028.9|3022.9|3027.9|3021.9|5
1656684580000|2022-07-01 14:09:40|3029.4|3023.4|3029.3|3023.3|3030.1|3024.1|3029.3|3023.3|5
1656684590000|2022-07-01 14:09:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1656684610000|2022-07-01 14:10:10|3029.3|3023.3|3031.4|3025.4|3031.6|3025.6|3029.3|3023.3|4
1656684620000|2022-07-01 14:10:20|3031.6|3025.6|3033.1|3027.1|3033.1|3027.1|3031.4|3025.4|11
1656684630000|2022-07-01 14:10:30|3032.8|3026.8|3031.5|3025.5|3033|3027|3031.3|3025.3|6
1656684640000|2022-07-01 14:10:40|3031.8|3025.8|3030.8|3024.8|3033.3|3027.3|3030.8|3024.8|6
1656684650000|2022-07-01 14:10:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.9|3024.9|4
1656684660000|2022-07-01 14:11:00|3031.5|3025.5|3031|3025|3031.8|3025.8|3031|3025|7
1656684670000|2022-07-01 14:11:10|3031.6|3025.6|3031.5|3025.5|3031.6|3025.6|3030.8|3024.8|5
1656684680000|2022-07-01 14:11:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1656684690000|2022-07-01 14:11:30|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030|3024|4
1656684700000|2022-07-01 14:11:40|3030.1|3024.1|3029|3023|3031.1|3025.1|3029|3023|6
1656684710000|2022-07-01 14:11:50|3029.1|3023.1|3029.3|3023.3|3029.5|3023.5|3029.1|3023.1|4
1656684720000|2022-07-01 14:12:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1656684740000|2022-07-01 14:12:20|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1656684750000|2022-07-01 14:12:30|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|10
1656684760000|2022-07-01 14:12:40|3028|3022|3027.3|3021.3|3028.5|3022.5|3027.3|3021.3|4
1656684770000|2022-07-01 14:12:50|3027.5|3021.5|3026.1|3020.1|3028.1|3022.1|3025.8|3019.8|10
1656684780000|2022-07-01 14:13:00|3026.4|3020.4|3026.6|3020.6|3027.3|3021.3|3026.4|3020.4|5
1656684790000|2022-07-01 14:13:10|3026.9|3020.9|3026.6|3020.6|3026.9|3020.9|3026.4|3020.4|6
1656684800000|2022-07-01 14:13:20|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1656684810000|2022-07-01 14:13:30|3026.9|3020.9|3028.8|3022.8|3028.8|3022.8|3026.6|3020.6|4
1656684820000|2022-07-01 14:13:40|3029.3|3023.3|3029.4|3023.4|3030.9|3024.9|3029.1|3023.1|8
1656684830000|2022-07-01 14:13:50|3029.5|3023.5|3029.1|3023.1|3029.5|3023.5|3029.1|3023.1|2
1656684840000|2022-07-01 14:14:00|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.3|3022.3|7
1656684850000|2022-07-01 14:14:10|3027.8|3021.8|3031.1|3025.1|3031.1|3025.1|3027.8|3021.8|10
1656684860000|2022-07-01 14:14:20|3031.4|3025.4|3025.3|3019.3|3035|3029|3025.3|3019.3|15
1656684870000|2022-07-01 14:14:30|3025|3019|3025.6|3019.6|3025.6|3019.6|3025|3019|6
1656684890000|2022-07-01 14:14:50|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|5
1656684900000|2022-07-01 14:15:00|3024.5|3018.5|3021.3|3015.3|3024.5|3018.5|3021.3|3015.3|13
1656684910000|2022-07-01 14:15:10|3021.6|3015.6|3022.5|3016.5|3023.6|3017.6|3021.1|3015.1|9
1656684920000|2022-07-01 14:15:20|3022.9|3016.9|3022|3016|3023.9|3017.9|3022|3016|8
1656684930000|2022-07-01 14:15:30|3022.3|3016.3|3023|3017|3023.9|3017.9|3022.3|3016.3|8
1656684940000|2022-07-01 14:15:40|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3022.3|3016.3|9
1656684950000|2022-07-01 14:15:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1656684960000|2022-07-01 14:16:00|3023.5|3017.5|3024.3|3018.3|3026.4|3020.4|3022|3016|26
1656684970000|2022-07-01 14:16:10|3025.5|3019.5|3027.8|3021.8|3027.8|3021.8|3023.8|3017.8|23
1656684980000|2022-07-01 14:16:20|3027.9|3021.9|3035.1|3029.1|3035.1|3029.1|3027.3|3021.3|16
1656684990000|2022-07-01 14:16:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1656685000000|2022-07-01 14:16:40|3034.3|3028.3|3033.6|3027.6|3034.3|3028.3|3033.5|3027.5|5
1656685010000|2022-07-01 14:16:50|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1656685020000|2022-07-01 14:17:00|3032.5|3026.5|3033.5|3027.5|3033.5|3027.5|3032.5|3026.5|5
1656685070000|2022-07-01 14:17:50|3033.1|3027.1|3033.5|3027.5|3033.5|3027.5|3033.1|3027.1|2
1656685080000|2022-07-01 14:18:00|3033.3|3027.3|3031.3|3025.3|3033.5|3027.5|3030.8|3024.8|10
1656685090000|2022-07-01 14:18:10|3031|3025|3029.8|3023.8|3031|3025|3029.3|3023.3|7
1656685100000|2022-07-01 14:18:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|4
1656685110000|2022-07-01 14:18:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1656685120000|2022-07-01 14:18:40|3029.8|3023.8|3032.4|3026.4|3032.4|3026.4|3029.8|3023.8|6
1656685130000|2022-07-01 14:18:50|3032.3|3026.3|3036|3030|3036|3030|3032|3026|5
1656685140000|2022-07-01 14:19:00|3036.3|3030.3|3036.8|3030.8|3037.8|3031.8|3036.3|3030.3|10
1656685150000|2022-07-01 14:19:10|3036.1|3030.1|3036|3030|3036.3|3030.3|3036|3030|3
1656685160000|2022-07-01 14:19:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1656685170000|2022-07-01 14:19:30|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1656685180000|2022-07-01 14:19:40|3033.6|3027.6|3031|3025|3033.6|3027.6|3031|3025|2
1656685190000|2022-07-01 14:19:50|3030.8|3024.8|3028.8|3022.8|3031.4|3025.4|3028.8|3022.8|12
1656685200000|2022-07-01 14:20:00|3028|3022|3024.3|3018.3|3028|3022|3024.3|3018.3|10
1656685210000|2022-07-01 14:20:10|3024|3018|3020.5|3014.5|3024|3018|3019.9|3013.9|12
1656685220000|2022-07-01 14:20:20|3021.3|3015.3|3019|3013|3021.6|3015.6|3018.5|3012.5|18
1656685230000|2022-07-01 14:20:30|3017.4|3011.4|3018.8|3012.8|3019.6|3013.6|3015.5|3009.5|13
1656685240000|2022-07-01 14:20:40|3019.5|3013.5|3017.8|3011.8|3019.5|3013.5|3017.8|3011.8|7
1656685250000|2022-07-01 14:20:50|3016.5|3010.5|3015|3009|3016.5|3010.5|3014.3|3008.3|12
1656685260000|2022-07-01 14:21:00|3014.8|3008.8|3012|3006|3014.8|3008.8|3012|3006|11
1656685270000|2022-07-01 14:21:10|3012.5|3006.5|3012.1|3006.1|3013.1|3007.1|3011.8|3005.8|9
1656685280000|2022-07-01 14:21:20|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.5|3005.5|6
1656685290000|2022-07-01 14:21:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1656685300000|2022-07-01 14:21:40|3012.4|3006.4|3010.9|3004.9|3012.4|3006.4|3010.6|3004.6|6
1656685310000|2022-07-01 14:21:50|3011.6|3005.6|3010.6|3004.6|3011.6|3005.6|3010.6|3004.6|3
1656685320000|2022-07-01 14:22:00|3010.4|3004.4|3009.6|3003.6|3010.6|3004.6|3009.6|3003.6|5
1656685330000|2022-07-01 14:22:10|3010.6|3004.6|3009.4|3003.4|3010.6|3004.6|3009|3003|9
1656685340000|2022-07-01 14:22:20|3010.8|3004.8|3009.3|3003.3|3011.6|3005.6|3008.8|3002.8|13
1656685350000|2022-07-01 14:22:30|3009.9|3003.9|3009.4|3003.4|3009.9|3003.9|3008.9|3002.9|4
1656685370000|2022-07-01 14:22:50|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1656685380000|2022-07-01 14:23:00|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1656685390000|2022-07-01 14:23:10|3009.5|3003.5|3011.4|3005.4|3011.4|3005.4|3008.8|3002.8|15
1656685400000|2022-07-01 14:23:20|3010.8|3004.8|3012.4|3006.4|3012.4|3006.4|3010.5|3004.5|13
1656685410000|2022-07-01 14:23:30|3013.4|3007.4|3015.8|3009.8|3015.8|3009.8|3013.4|3007.4|18
1656685420000|2022-07-01 14:23:40|3016.3|3010.3|3015.9|3009.9|3017.8|3011.8|3015|3009|16
1656685430000|2022-07-01 14:23:50|3015.8|3009.8|3016|3010|3017.3|3011.3|3015.3|3009.3|17
1656685440000|2022-07-01 14:24:00|3016.3|3010.3|3016.6|3010.6|3017.8|3011.8|3016|3010|12
1656685450000|2022-07-01 14:24:10|3016.5|3010.5|3016|3010|3017|3011|3016|3010|4
1656685460000|2022-07-01 14:24:20|3016.8|3010.8|3014.8|3008.8|3017|3011|3014.8|3008.8|12
1656685470000|2022-07-01 14:24:30|3014.5|3008.5|3014|3008|3015.6|3009.6|3014|3008|9
1656685480000|2022-07-01 14:24:40|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|7
1656685490000|2022-07-01 14:24:50|3014.4|3008.4|3011.5|3005.5|3014.4|3008.4|3010.8|3004.8|18
1656685500000|2022-07-01 14:25:00|3010|3004|3010.8|3004.8|3011.1|3005.1|3009.6|3003.6|8
1656685510000|2022-07-01 14:25:10|3011|3005|3008.5|3002.5|3011|3005|3008.5|3002.5|9
1656685520000|2022-07-01 14:25:20|3008.8|3002.8|3007.3|3001.3|3008.9|3002.9|3007.3|3001.3|10
1656685530000|2022-07-01 14:25:30|3007|3001|3007.9|3001.9|3008.6|3002.6|3007|3001|6
1656685540000|2022-07-01 14:25:40|3008.5|3002.5|3008|3002|3008.9|3002.9|3007.8|3001.8|8
1656685550000|2022-07-01 14:25:50|3008.1|3002.1|3007.5|3001.5|3008.1|3002.1|3006.6|3000.6|5
1656685560000|2022-07-01 14:26:00|3007.8|3001.8|3009.5|3003.5|3009.9|3003.9|3007.8|3001.8|9
1656685570000|2022-07-01 14:26:10|3009.4|3003.4|3007.8|3001.8|3009.6|3003.6|3007.8|3001.8|14
1656685580000|2022-07-01 14:26:20|3007.9|3001.9|3006.4|3000.4|3007.9|3001.9|3006.4|3000.4|7
1656685590000|2022-07-01 14:26:30|3006.5|3000.5|3007.5|3001.5|3008.3|3002.3|3006.4|3000.4|7
1656685600000|2022-07-01 14:26:40|3007.6|3001.6|3009.3|3003.3|3009.3|3003.3|3007.6|3001.6|3
1656685610000|2022-07-01 14:26:50|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.9|3002.9|6
1656685620000|2022-07-01 14:27:00|3008.1|3002.1|3009.6|3003.6|3009.6|3003.6|3008.1|3002.1|3
1656685630000|2022-07-01 14:27:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1656685640000|2022-07-01 14:27:20|3010|3004|3010.6|3004.6|3010.6|3004.6|3010|3004|2
1656685650000|2022-07-01 14:27:30|3011.4|3005.4|3013.5|3007.5|3014.3|3008.3|3011.4|3005.4|8
1656685660000|2022-07-01 14:27:40|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1656685670000|2022-07-01 14:27:50|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|2
1656685680000|2022-07-01 14:28:00|3016.5|3010.5|3018.5|3012.5|3019.4|3013.4|3016.5|3010.5|8
1656685690000|2022-07-01 14:28:10|3019.4|3013.4|3020.4|3014.4|3020.9|3014.9|3019.4|3013.4|10
1656685700000|2022-07-01 14:28:20|3020.1|3014.1|3020.4|3014.4|3020.6|3014.6|3019.5|3013.5|7
1656685710000|2022-07-01 14:28:30|3020.5|3014.5|3022|3016|3022|3016|3020.4|3014.4|5
1656685720000|2022-07-01 14:28:40|3021.9|3015.9|3023|3017|3023|3017|3021.9|3015.9|2
1656685730000|2022-07-01 14:28:50|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1656685740000|2022-07-01 14:29:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1656685750000|2022-07-01 14:29:10|3023|3017|3025.3|3019.3|3025.3|3019.3|3023|3017|3
1656685770000|2022-07-01 14:29:30|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1656685780000|2022-07-01 14:29:40|3025.8|3019.8|3023.4|3017.4|3025.8|3019.8|3023.4|3017.4|4
1656685790000|2022-07-01 14:29:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1656685800000|2022-07-01 14:30:00|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1656685810000|2022-07-01 14:30:10|3022.8|3016.8|3018.8|3012.8|3022.8|3016.8|3017.9|3011.9|8
1656685820000|2022-07-01 14:30:20|3018.4|3012.4|3017|3011|3018.4|3012.4|3017|3011|4
1656685830000|2022-07-01 14:30:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3015.5|3009.5|10
1656685840000|2022-07-01 14:30:40|3016.6|3010.6|3015.9|3009.9|3016.6|3010.6|3015|3009|6
1656685850000|2022-07-01 14:30:50|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.8|3010.8|2
1656685860000|2022-07-01 14:31:00|3016.9|3010.9|3019.1|3013.1|3019.1|3013.1|3016.9|3010.9|6
1656685870000|2022-07-01 14:31:10|3020.4|3014.4|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|6
1656685890000|2022-07-01 14:31:30|3020|3014|3018.8|3012.8|3020|3014|3017.9|3011.9|7
1656685910000|2022-07-01 14:31:50|3018.5|3012.5|3017.3|3011.3|3018.5|3012.5|3017|3011|3
1656685920000|2022-07-01 14:32:00|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1656685930000|2022-07-01 14:32:10|3016.4|3010.4|3013.9|3007.9|3016.4|3010.4|3013.9|3007.9|6
1656685940000|2022-07-01 14:32:20|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|2
1656685950000|2022-07-01 14:32:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1656685980000|2022-07-01 14:33:00|3014.5|3008.5|3019.8|3013.8|3019.9|3013.9|3014.3|3008.3|10
1656685990000|2022-07-01 14:33:10|3020.1|3014.1|3020.8|3014.8|3020.8|3014.8|3020.1|3014.1|3
1656686000000|2022-07-01 14:33:20|3020.5|3014.5|3022.9|3016.9|3022.9|3016.9|3020.5|3014.5|6
1656686010000|2022-07-01 14:33:30|3023.8|3017.8|3023.9|3017.9|3023.9|3017.9|3023.8|3017.8|2
1656686030000|2022-07-01 14:33:50|3023.6|3017.6|3022.6|3016.6|3023.6|3017.6|3021.5|3015.5|6
1656686040000|2022-07-01 14:34:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1656686050000|2022-07-01 14:34:10|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1656686060000|2022-07-01 14:34:20|3022.9|3016.9|3023.3|3017.3|3023.3|3017.3|3022.9|3016.9|3
1656686070000|2022-07-01 14:34:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1656686080000|2022-07-01 14:34:40|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|6
1656686090000|2022-07-01 14:34:50|3021.6|3015.6|3021.4|3015.4|3021.9|3015.9|3021.4|3015.4|3
1656686100000|2022-07-01 14:35:00|3021.9|3015.9|3023.9|3017.9|3025.8|3019.8|3021.9|3015.9|11
1656686110000|2022-07-01 14:35:10|3024.1|3018.1|3024.3|3018.3|3024.4|3018.4|3024.1|3018.1|5
1656686120000|2022-07-01 14:35:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1656686130000|2022-07-01 14:35:30|3023.8|3017.8|3023|3017|3023.8|3017.8|3023|3017|3
1656686140000|2022-07-01 14:35:40|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|4
1656686150000|2022-07-01 14:35:50|3022.8|3016.8|3019.3|3013.3|3022.8|3016.8|3019.3|3013.3|6
1656686160000|2022-07-01 14:36:00|3019.1|3013.1|3018.6|3012.6|3019.1|3013.1|3018.6|3012.6|3
1656686170000|2022-07-01 14:36:10|3018.8|3012.8|3017.6|3011.6|3018.8|3012.8|3017.6|3011.6|4
1656686180000|2022-07-01 14:36:20|3016.9|3010.9|3018.6|3012.6|3018.6|3012.6|3016.9|3010.9|2
1656686190000|2022-07-01 14:36:30|3018.5|3012.5|3019.5|3013.5|3019.5|3013.5|3018.5|3012.5|3
1656686200000|2022-07-01 14:36:40|3020.3|3014.3|3022.4|3016.4|3022.6|3016.6|3020.3|3014.3|5
1656686210000|2022-07-01 14:36:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1656686220000|2022-07-01 14:37:00|3021.9|3015.9|3019.1|3013.1|3021.9|3015.9|3019.1|3013.1|8
1656686230000|2022-07-01 14:37:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1656686240000|2022-07-01 14:37:20|3019.8|3013.8|3021.6|3015.6|3021.6|3015.6|3019.8|3013.8|4
1656686250000|2022-07-01 14:37:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1656686260000|2022-07-01 14:37:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1656686270000|2022-07-01 14:37:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1656686290000|2022-07-01 14:38:10|3024.4|3018.4|3026.4|3020.4|3026.4|3020.4|3024.4|3018.4|8
1656686300000|2022-07-01 14:38:20|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|2
1656686310000|2022-07-01 14:38:30|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|7
1656686320000|2022-07-01 14:38:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1656686330000|2022-07-01 14:38:50|3025.6|3019.6|3024.8|3018.8|3025.6|3019.6|3024.8|3018.8|4
1656686340000|2022-07-01 14:39:00|3024.5|3018.5|3023.9|3017.9|3024.8|3018.8|3023.9|3017.9|4
1656686350000|2022-07-01 14:39:10|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|3
1656686360000|2022-07-01 14:39:20|3022.9|3016.9|3024.8|3018.8|3024.8|3018.8|3022.9|3016.9|4
1656686370000|2022-07-01 14:39:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1656686390000|2022-07-01 14:39:50|3025.6|3019.6|3025.9|3019.9|3025.9|3019.9|3025.6|3019.6|2
1656686400000|2022-07-01 14:40:00|3026.4|3020.4|3026|3020|3026.6|3020.6|3026|3020|5
1656686410000|2022-07-01 14:40:10|3025.6|3019.6|3025|3019|3025.6|3019.6|3025|3019|4
1656686420000|2022-07-01 14:40:20|3024.8|3018.8|3024.5|3018.5|3024.9|3018.9|3024.5|3018.5|5
1656686430000|2022-07-01 14:40:30|3025.5|3019.5|3025.8|3019.8|3025.9|3019.9|3025.3|3019.3|6
1656686440000|2022-07-01 14:40:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1656686450000|2022-07-01 14:40:50|3025.8|3019.8|3025.4|3019.4|3025.8|3019.8|3024.8|3018.8|5
1656686460000|2022-07-01 14:41:00|3025.8|3019.8|3022|3016|3025.8|3019.8|3020.9|3014.9|9
1656686470000|2022-07-01 14:41:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1656686480000|2022-07-01 14:41:20|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1656686490000|2022-07-01 14:41:30|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1656686500000|2022-07-01 14:41:40|3022|3016|3023.6|3017.6|3023.6|3017.6|3022|3016|3
1656686530000|2022-07-01 14:42:10|3023.9|3017.9|3025.5|3019.5|3025.5|3019.5|3023.9|3017.9|8
1656686540000|2022-07-01 14:42:20|3025.8|3019.8|3027|3021|3027.3|3021.3|3025.8|3019.8|11
1656686550000|2022-07-01 14:42:30|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|7
1656686560000|2022-07-01 14:42:40|3026.5|3020.5|3025|3019|3026.5|3020.5|3025|3019|8
1656686570000|2022-07-01 14:42:50|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1656686580000|2022-07-01 14:43:00|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|2
1656686590000|2022-07-01 14:43:10|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|3
1656686600000|2022-07-01 14:43:20|3023.6|3017.6|3025.5|3019.5|3025.5|3019.5|3023.3|3017.3|3
1656686610000|2022-07-01 14:43:30|3025.9|3019.9|3025.5|3019.5|3026.1|3020.1|3025.5|3019.5|4
1656686620000|2022-07-01 14:43:40|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1656686630000|2022-07-01 14:43:50|3025.1|3019.1|3024.6|3018.6|3025.4|3019.4|3024.6|3018.6|3
1656686640000|2022-07-01 14:44:00|3024.4|3018.4|3030|3024|3030.4|3024.4|3023.6|3017.6|5
1656686650000|2022-07-01 14:44:10|3030.1|3024.1|3029|3023|3030.1|3024.1|3029|3023|5
1656686670000|2022-07-01 14:44:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1656686680000|2022-07-01 14:44:40|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1656686690000|2022-07-01 14:44:50|3027.5|3021.5|3024.8|3018.8|3027.5|3021.5|3024.8|3018.8|4
1656686700000|2022-07-01 14:45:00|3024.5|3018.5|3022.3|3016.3|3024.5|3018.5|3022.3|3016.3|10
1656686710000|2022-07-01 14:45:10|3022.1|3016.1|3020.5|3014.5|3022.1|3016.1|3019.9|3013.9|11
1656686720000|2022-07-01 14:45:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|3
1656686730000|2022-07-01 14:45:30|3020.9|3014.9|3021|3015|3021|3015|3020.8|3014.8|3
1656686740000|2022-07-01 14:45:40|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.4|3014.4|4
1656686760000|2022-07-01 14:46:00|3020.4|3014.4|3018.6|3012.6|3020.4|3014.4|3018.6|3012.6|8
1656686770000|2022-07-01 14:46:10|3018.9|3012.9|3020|3014|3021.1|3015.1|3018.9|3012.9|6
1656686780000|2022-07-01 14:46:20|3019.8|3013.8|3020.6|3014.6|3020.6|3014.6|3019.8|3013.8|4
1656686790000|2022-07-01 14:46:30|3020.9|3014.9|3019.8|3013.8|3020.9|3014.9|3019.4|3013.4|6
1656686800000|2022-07-01 14:46:40|3020.1|3014.1|3022.9|3016.9|3022.9|3016.9|3020.1|3014.1|3
1656686810000|2022-07-01 14:46:50|3023.1|3017.1|3022.3|3016.3|3023.6|3017.6|3022.3|3016.3|7
1656686820000|2022-07-01 14:47:00|3022.5|3016.5|3025.9|3019.9|3026.4|3020.4|3022.5|3016.5|7
1656686830000|2022-07-01 14:47:10|3026.1|3020.1|3026.9|3020.9|3027.3|3021.3|3026.1|3020.1|7
1656686840000|2022-07-01 14:47:20|3027.4|3021.4|3028.4|3022.4|3028.6|3022.6|3027.4|3021.4|4
1656686850000|2022-07-01 14:47:30|3028.6|3022.6|3031.3|3025.3|3031.3|3025.3|3028.6|3022.6|4
1656686860000|2022-07-01 14:47:40|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1656686870000|2022-07-01 14:47:50|3031.6|3025.6|3029.8|3023.8|3031.6|3025.6|3028.1|3022.1|12
1656686880000|2022-07-01 14:48:00|3029|3023|3027.8|3021.8|3029|3023|3027.8|3021.8|7
1656686890000|2022-07-01 14:48:10|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|5
1656686900000|2022-07-01 14:48:20|3027.5|3021.5|3026.9|3020.9|3027.5|3021.5|3026.6|3020.6|3
1656686910000|2022-07-01 14:48:30|3025.8|3019.8|3023.8|3017.8|3025.8|3019.8|3023.8|3017.8|7
1656686920000|2022-07-01 14:48:40|3023.3|3017.3|3023.9|3017.9|3023.9|3017.9|3023.3|3017.3|5
1656686930000|2022-07-01 14:48:50|3025.4|3019.4|3026.1|3020.1|3026.4|3020.4|3025.4|3019.4|4
1656686940000|2022-07-01 14:49:00|3026.4|3020.4|3027.6|3021.6|3027.9|3021.9|3026.4|3020.4|13
1656686950000|2022-07-01 14:49:10|3027.4|3021.4|3028.5|3022.5|3028.8|3022.8|3026.5|3020.5|15
1656686960000|2022-07-01 14:49:20|3028.8|3022.8|3029.9|3023.9|3029.9|3023.9|3028.4|3022.4|5
1656686970000|2022-07-01 14:49:30|3029.5|3023.5|3028|3022|3029.8|3023.8|3028|3022|8
1656686980000|2022-07-01 14:49:40|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|3
1656686990000|2022-07-01 14:49:50|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1656687000000|2022-07-01 14:50:00|3027.1|3021.1|3025.8|3019.8|3027.1|3021.1|3025.5|3019.5|4
1656687010000|2022-07-01 14:50:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|3
1656687020000|2022-07-01 14:50:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.3|3018.3|4
1656687030000|2022-07-01 14:50:30|3024.3|3018.3|3023.5|3017.5|3024.8|3018.8|3021.9|3015.9|10
1656687040000|2022-07-01 14:50:40|3023.9|3017.9|3023.9|3017.9|3024.4|3018.4|3023.5|3017.5|5
1656687050000|2022-07-01 14:50:50|3023.5|3017.5|3028.6|3022.6|3028.8|3022.8|3023.5|3017.5|4
1656687060000|2022-07-01 14:51:00|3028.9|3022.9|3029|3023|3029|3023|3028.5|3022.5|5
1656687080000|2022-07-01 14:51:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1656687090000|2022-07-01 14:51:30|3028.8|3022.8|3026|3020|3028.8|3022.8|3026|3020|6
1656687100000|2022-07-01 14:51:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1656687110000|2022-07-01 14:51:50|3026.3|3020.3|3025.3|3019.3|3026.3|3020.3|3025.3|3019.3|2
1656687120000|2022-07-01 14:52:00|3024.8|3018.8|3023.9|3017.9|3024.8|3018.8|3023.9|3017.9|4
1656687130000|2022-07-01 14:52:10|3022.9|3016.9|3023.5|3017.5|3023.8|3017.8|3022.9|3016.9|3
1656687140000|2022-07-01 14:52:20|3023.3|3017.3|3022.3|3016.3|3023.3|3017.3|3022.3|3016.3|4
1656687150000|2022-07-01 14:52:30|3022|3016|3020.5|3014.5|3022|3016|3020.5|3014.5|6
1656687160000|2022-07-01 14:52:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1656687170000|2022-07-01 14:52:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1656687180000|2022-07-01 14:53:00|3020.3|3014.3|3023.6|3017.6|3023.6|3017.6|3020.3|3014.3|8
1656687190000|2022-07-01 14:53:10|3023.9|3017.9|3022.8|3016.8|3024.6|3018.6|3022.5|3016.5|7
1656687200000|2022-07-01 14:53:20|3022.5|3016.5|3021.1|3015.1|3022.5|3016.5|3021.1|3015.1|5
1656687210000|2022-07-01 14:53:30|3020.9|3014.9|3020.4|3014.4|3020.9|3014.9|3020.4|3014.4|3
1656687220000|2022-07-01 14:53:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1656687230000|2022-07-01 14:53:50|3020|3014|3019.8|3013.8|3020.1|3014.1|3019.8|3013.8|3
1656687240000|2022-07-01 14:54:00|3019.5|3013.5|3021.9|3015.9|3021.9|3015.9|3018.3|3012.3|9
1656687250000|2022-07-01 14:54:10|3022.1|3016.1|3021.1|3015.1|3022.1|3016.1|3021.1|3015.1|4
1656687260000|2022-07-01 14:54:20|3021.4|3015.4|3020.6|3014.6|3021.4|3015.4|3020.5|3014.5|5
1656687270000|2022-07-01 14:54:30|3020.9|3014.9|3022.6|3016.6|3022.9|3016.9|3020.9|3014.9|6
1656687280000|2022-07-01 14:54:40|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1656687290000|2022-07-01 14:54:50|3023.1|3017.1|3024.1|3018.1|3024.4|3018.4|3023.1|3017.1|6
1656687300000|2022-07-01 14:55:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1656687310000|2022-07-01 14:55:10|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.5|3017.5|3
1656687320000|2022-07-01 14:55:20|3023.4|3017.4|3022.1|3016.1|3023.4|3017.4|3022.1|3016.1|6
1656687330000|2022-07-01 14:55:30|3022|3016|3020|3014|3022|3016|3020|3014|4
1656687340000|2022-07-01 14:55:40|3020.8|3014.8|3024.4|3018.4|3024.6|3018.6|3020.8|3014.8|5
1656687350000|2022-07-01 14:55:50|3024.3|3018.3|3025.6|3019.6|3025.6|3019.6|3024.3|3018.3|4
1656687360000|2022-07-01 14:56:00|3025.4|3019.4|3030.5|3024.5|3030.5|3024.5|3025.4|3019.4|13
1656687370000|2022-07-01 14:56:10|3030.3|3024.3|3030.3|3024.3|3030.9|3024.9|3030.3|3024.3|6
1656687380000|2022-07-01 14:56:20|3030.5|3024.5|3031.9|3025.9|3031.9|3025.9|3030.5|3024.5|2
1656687390000|2022-07-01 14:56:30|3032.3|3026.3|3029.5|3023.5|3032.5|3026.5|3029.5|3023.5|11
1656687400000|2022-07-01 14:56:40|3027.5|3021.5|3028.9|3022.9|3029.9|3023.9|3026.6|3020.6|10
1656687410000|2022-07-01 14:56:50|3030.3|3024.3|3030.8|3024.8|3032.9|3026.9|3030.3|3024.3|13
1656687420000|2022-07-01 14:57:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1656687430000|2022-07-01 14:57:10|3030.6|3024.6|3029.5|3023.5|3030.6|3024.6|3029.5|3023.5|3
1656687440000|2022-07-01 14:57:20|3029.1|3023.1|3029.1|3023.1|3029.4|3023.4|3028.8|3022.8|5
1656687450000|2022-07-01 14:57:30|3029.9|3023.9|3030.4|3024.4|3031.1|3025.1|3029.9|3023.9|9
1656687460000|2022-07-01 14:57:40|3030.1|3024.1|3030.9|3024.9|3031.1|3025.1|3030.1|3024.1|5
1656687470000|2022-07-01 14:57:50|3031.1|3025.1|3035.4|3029.4|3035.5|3029.5|3030.9|3024.9|10
1656687480000|2022-07-01 14:58:00|3035.3|3029.3|3034.9|3028.9|3035.3|3029.3|3033.5|3027.5|9
1656687490000|2022-07-01 14:58:10|3034.5|3028.5|3035.1|3029.1|3035.1|3029.1|3031.5|3025.5|12
1656687500000|2022-07-01 14:58:20|3034.9|3028.9|3036.6|3030.6|3036.6|3030.6|3034.8|3028.8|4
1656687510000|2022-07-01 14:58:30|3036.4|3030.4|3036.6|3030.6|3037.5|3031.5|3034.4|3028.4|11
1656687520000|2022-07-01 14:58:40|3036.4|3030.4|3036.8|3030.8|3036.8|3030.8|3036.4|3030.4|7
1656687530000|2022-07-01 14:58:50|3036.4|3030.4|3034.8|3028.8|3036.4|3030.4|3034.5|3028.5|6
1656687540000|2022-07-01 14:59:00|3034.5|3028.5|3034.5|3028.5|3037|3031|3034.5|3028.5|10
1656687550000|2022-07-01 14:59:10|3034.3|3028.3|3036.9|3030.9|3036.9|3030.9|3034.3|3028.3|11
1656687560000|2022-07-01 14:59:20|3036.8|3030.8|3035.9|3029.9|3036.8|3030.8|3034.8|3028.8|11
1656687570000|2022-07-01 14:59:30|3034.8|3028.8|3034.8|3028.8|3035.3|3029.3|3034.1|3028.1|6
1656687580000|2022-07-01 14:59:40|3035.3|3029.3|3034.6|3028.6|3036.4|3030.4|3034.6|3028.6|8
1656687590000|2022-07-01 14:59:50|3034.5|3028.5|3029.9|3023.9|3034.5|3028.5|3028.6|3022.6|12
1656687600000|2022-07-01 15:00:00|3029.6|3023.6|3028.6|3022.6|3029.6|3023.6|3028.4|3022.4|8
1656687610000|2022-07-01 15:00:10|3028.9|3022.9|3029|3023|3029.9|3023.9|3028.6|3022.6|8
1656687620000|2022-07-01 15:00:20|3029.3|3023.3|3029.3|3023.3|3030|3024|3029.3|3023.3|7
1656687630000|2022-07-01 15:00:30|3030|3024|3030|3024|3030.3|3024.3|3029.4|3023.4|4
1656687640000|2022-07-01 15:00:40|3029.5|3023.5|3035|3029|3035|3029|3029|3023|13
1656687650000|2022-07-01 15:00:50|3035.1|3029.1|3034.8|3028.8|3035.1|3029.1|3034.3|3028.3|12
1656687660000|2022-07-01 15:01:00|3035|3029|3033.9|3027.9|3035.8|3029.8|3033.3|3027.3|12
1656687670000|2022-07-01 15:01:10|3034|3028|3035.5|3029.5|3035.5|3029.5|3034|3028|7
1656687680000|2022-07-01 15:01:20|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|4
1656687690000|2022-07-01 15:01:30|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1656687700000|2022-07-01 15:01:40|3035.3|3029.3|3037.3|3031.3|3037.5|3031.5|3034.8|3028.8|10
1656687710000|2022-07-01 15:01:50|3037.8|3031.8|3037|3031|3038.5|3032.5|3036.3|3030.3|12
1656687720000|2022-07-01 15:02:00|3037.5|3031.5|3038.6|3032.6|3038.6|3032.6|3036.5|3030.5|14
1656687730000|2022-07-01 15:02:10|3038.4|3032.4|3038.6|3032.6|3039.5|3033.5|3038.4|3032.4|4
1656687740000|2022-07-01 15:02:20|3038.8|3032.8|3042.8|3036.8|3043.6|3037.6|3038.8|3032.8|12
1656687750000|2022-07-01 15:02:30|3042|3036|3045.9|3039.9|3046|3040|3039.8|3033.8|18
1656687760000|2022-07-01 15:02:40|3046.5|3040.5|3048.5|3042.5|3049|3043|3046.5|3040.5|13
1656687770000|2022-07-01 15:02:50|3046.5|3040.5|3044.1|3038.1|3046.5|3040.5|3044|3038|6
1656687780000|2022-07-01 15:03:00|3044|3038|3043|3037|3044|3038|3043|3037|4
1656687790000|2022-07-01 15:03:10|3042.8|3036.8|3042.6|3036.6|3042.8|3036.8|3042.5|3036.5|4
1656687800000|2022-07-01 15:03:20|3042.5|3036.5|3041.5|3035.5|3042.5|3036.5|3041.5|3035.5|5
1656687810000|2022-07-01 15:03:30|3040.4|3034.4|3041|3035|3041|3035|3040.4|3034.4|2
1656687820000|2022-07-01 15:03:40|3042|3036|3040|3034|3042|3036|3040|3034|7
1656687840000|2022-07-01 15:04:00|3039.8|3033.8|3039|3033|3040|3034|3039|3033|7
1656687870000|2022-07-01 15:04:30|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1656687880000|2022-07-01 15:04:40|3039.3|3033.3|3039|3033|3039.3|3033.3|3038.9|3032.9|6
1656687890000|2022-07-01 15:04:50|3039.3|3033.3|3041|3035|3041|3035|3039|3033|5
1656687900000|2022-07-01 15:05:00|3041.8|3035.8|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|7
1656687910000|2022-07-01 15:05:10|3041.3|3035.3|3042.5|3036.5|3042.5|3036.5|3041|3035|3
1656687920000|2022-07-01 15:05:20|3042.8|3036.8|3044.5|3038.5|3044.5|3038.5|3042.5|3036.5|11
1656687930000|2022-07-01 15:05:30|3043.8|3037.8|3043.8|3037.8|3044|3038|3043|3037|6
1656687940000|2022-07-01 15:05:40|3044|3038|3041.8|3035.8|3044|3038|3041.8|3035.8|7
1656687950000|2022-07-01 15:05:50|3041.5|3035.5|3041.5|3035.5|3042.5|3036.5|3041.5|3035.5|6
1656687960000|2022-07-01 15:06:00|3042.3|3036.3|3045.8|3039.8|3045.8|3039.8|3042.3|3036.3|9
1656687970000|2022-07-01 15:06:10|3046.1|3040.1|3045.5|3039.5|3046.4|3040.4|3045.5|3039.5|8
1656687980000|2022-07-01 15:06:20|3045|3039|3046.9|3040.9|3046.9|3040.9|3045|3039|7
1656687990000|2022-07-01 15:06:30|3047.1|3041.1|3046.8|3040.8|3047.1|3041.1|3046.5|3040.5|10
1656688000000|2022-07-01 15:06:40|3046.5|3040.5|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|5
1656688010000|2022-07-01 15:06:50|3046.5|3040.5|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|3
1656688020000|2022-07-01 15:07:00|3046.8|3040.8|3045.8|3039.8|3046.8|3040.8|3045.5|3039.5|5
1656688030000|2022-07-01 15:07:10|3046|3040|3044.8|3038.8|3046|3040|3044.8|3038.8|5
1656688040000|2022-07-01 15:07:20|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|2
1656688050000|2022-07-01 15:07:30|3044.3|3038.3|3044|3038|3044.4|3038.4|3044|3038|4
1656688100000|2022-07-01 15:08:20|3044.3|3038.3|3046.8|3040.8|3046.8|3040.8|3044.3|3038.3|2
1656688110000|2022-07-01 15:08:30|3047|3041|3047|3041|3047|3041|3046.6|3040.6|5
1656688120000|2022-07-01 15:08:40|3047.3|3041.3|3049.5|3043.5|3049.5|3043.5|3047.3|3041.3|2
1656688130000|2022-07-01 15:08:50|3048.8|3042.8|3048.8|3042.8|3049.8|3043.8|3047.9|3041.9|9
1656688140000|2022-07-01 15:09:00|3049|3043|3048.9|3042.9|3050.6|3044.6|3048.9|3042.9|6
1656688150000|2022-07-01 15:09:10|3049.1|3043.1|3048.8|3042.8|3049.1|3043.1|3048.5|3042.5|4
1656688170000|2022-07-01 15:09:30|3049.5|3043.5|3051.3|3045.3|3051.3|3045.3|3049.5|3043.5|4
1656688180000|2022-07-01 15:09:40|3051|3045|3049.1|3043.1|3051.5|3045.5|3049.1|3043.1|17
1656688190000|2022-07-01 15:09:50|3049|3043|3050.8|3044.8|3050.8|3044.8|3049|3043|5
1656688200000|2022-07-01 15:10:00|3051|3045|3050.5|3044.5|3051.3|3045.3|3049.9|3043.9|10
1656688210000|2022-07-01 15:10:10|3050.1|3044.1|3051|3045|3051|3045|3049.3|3043.3|7
1656688220000|2022-07-01 15:10:20|3051.3|3045.3|3051.3|3045.3|3052.1|3046.1|3051.3|3045.3|4
1656688230000|2022-07-01 15:10:30|3050.3|3044.3|3048.6|3042.6|3050.3|3044.3|3048.6|3042.6|3
1656688240000|2022-07-01 15:10:40|3049.4|3043.4|3050.8|3044.8|3051.3|3045.3|3049.4|3043.4|5
1656688250000|2022-07-01 15:10:50|3050.5|3044.5|3049.5|3043.5|3050.5|3044.5|3049.5|3043.5|3
1656688260000|2022-07-01 15:11:00|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3048.3|3042.3|3
1656688270000|2022-07-01 15:11:10|3048.5|3042.5|3048.4|3042.4|3048.8|3042.8|3048.4|3042.4|3
1656688280000|2022-07-01 15:11:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1656688290000|2022-07-01 15:11:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1656688300000|2022-07-01 15:11:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1656688310000|2022-07-01 15:11:50|3047.9|3041.9|3047.5|3041.5|3047.9|3041.9|3047.5|3041.5|2
1656688320000|2022-07-01 15:12:00|3048.5|3042.5|3050.9|3044.9|3050.9|3044.9|3048.4|3042.4|9
1656688330000|2022-07-01 15:12:10|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1656688340000|2022-07-01 15:12:20|3050.9|3044.9|3050.9|3044.9|3051.3|3045.3|3050.6|3044.6|8
1656688350000|2022-07-01 15:12:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3050.9|3044.9|4
1656688360000|2022-07-01 15:12:40|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1656688380000|2022-07-01 15:13:00|3051.5|3045.5|3051.6|3045.6|3051.6|3045.6|3051.5|3045.5|2
1656688390000|2022-07-01 15:13:10|3051.9|3045.9|3051.5|3045.5|3051.9|3045.9|3051.5|3045.5|3
1656688400000|2022-07-01 15:13:20|3051.6|3045.6|3051.4|3045.4|3051.6|3045.6|3051.4|3045.4|2
1656688410000|2022-07-01 15:13:30|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.4|3045.4|6
1656688420000|2022-07-01 15:13:40|3051.9|3045.9|3051.4|3045.4|3051.9|3045.9|3051.4|3045.4|3
1656688440000|2022-07-01 15:14:00|3051.3|3045.3|3051.4|3045.4|3051.4|3045.4|3051.1|3045.1|3
1656688530000|2022-07-01 15:15:30|3050.3|3044.3|3049.5|3043.5|3050.3|3044.3|3049|3043|8
1656688540000|2022-07-01 15:15:40|3049.6|3043.6|3051.6|3045.6|3051.6|3045.6|3049.6|3043.6|14
1656688550000|2022-07-01 15:15:50|3051.5|3045.5|3051.4|3045.4|3051.5|3045.5|3051.1|3045.1|11
1656688560000|2022-07-01 15:16:00|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|7
1656688570000|2022-07-01 15:16:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|17
1656688580000|2022-07-01 15:16:20|3051|3045|3051|3045|3051|3045|3050.8|3044.8|5
1656688590000|2022-07-01 15:16:30|3051.3|3045.3|3051.1|3045.1|3051.4|3045.4|3049.5|3043.5|15
1656688600000|2022-07-01 15:16:40|3051|3045|3050.9|3044.9|3051.1|3045.1|3050.5|3044.5|6
1656688610000|2022-07-01 15:16:50|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3050.8|3044.8|10
1656688620000|2022-07-01 15:17:00|3051.4|3045.4|3050.9|3044.9|3051.4|3045.4|3050.9|3044.9|5
1656688630000|2022-07-01 15:17:10|3050.8|3044.8|3051.6|3045.6|3051.6|3045.6|3050.8|3044.8|11
1656688640000|2022-07-01 15:17:20|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|10
1656688650000|2022-07-01 15:17:30|3051.9|3045.9|3051.4|3045.4|3052.1|3046.1|3051.4|3045.4|13
1656688660000|2022-07-01 15:17:40|3051.3|3045.3|3051.1|3045.1|3051.3|3045.3|3050.3|3044.3|6
1656688670000|2022-07-01 15:17:50|3050.9|3044.9|3050.5|3044.5|3051|3045|3050.4|3044.4|12
1656688680000|2022-07-01 15:18:00|3049.5|3043.5|3051.1|3045.1|3051.1|3045.1|3049|3043|12
1656688690000|2022-07-01 15:18:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.3|3045.3|3
1656688700000|2022-07-01 15:18:20|3051.3|3045.3|3051|3045|3051.3|3045.3|3050.6|3044.6|5
1656688710000|2022-07-01 15:18:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1656688720000|2022-07-01 15:18:40|3051.5|3045.5|3051.4|3045.4|3051.5|3045.5|3051.3|3045.3|3
1656688730000|2022-07-01 15:18:50|3051.9|3045.9|3052|3046|3052|3046|3051.4|3045.4|5
1656688740000|2022-07-01 15:19:00|3051.6|3045.6|3051.8|3045.8|3051.9|3045.9|3051.4|3045.4|5
1656688770000|2022-07-01 15:19:30|3051.3|3045.3|3050.8|3044.8|3051.4|3045.4|3050.8|3044.8|7
1656688780000|2022-07-01 15:19:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1656688790000|2022-07-01 15:19:50|3051.3|3045.3|3051.4|3045.4|3051.6|3045.6|3051|3045|7
1656688810000|2022-07-01 15:20:10|3051.6|3045.6|3051.1|3045.1|3051.6|3045.6|3050.8|3044.8|9
1656688820000|2022-07-01 15:20:20|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1656688840000|2022-07-01 15:20:40|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.1|3045.1|7
1656688860000|2022-07-01 15:21:00|3051.4|3045.4|3051.4|3045.4|3051.6|3045.6|3051.1|3045.1|6
1656688870000|2022-07-01 15:21:10|3051.1|3045.1|3050.9|3044.9|3051.1|3045.1|3050.9|3044.9|2
1656688880000|2022-07-01 15:21:20|3050.8|3044.8|3051.1|3045.1|3051.4|3045.4|3050.8|3044.8|5
1656688890000|2022-07-01 15:21:30|3050.9|3044.9|3051.4|3045.4|3051.4|3045.4|3050.6|3044.6|8
1656688900000|2022-07-01 15:21:40|3051.3|3045.3|3051.4|3045.4|3051.5|3045.5|3051.3|3045.3|4
1656688910000|2022-07-01 15:21:50|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1656688920000|2022-07-01 15:22:00|3051.5|3045.5|3051.6|3045.6|3051.6|3045.6|3051.5|3045.5|2
1656688950000|2022-07-01 15:22:30|3051.5|3045.5|3051.6|3045.6|3051.6|3045.6|3051.5|3045.5|4
1656688970000|2022-07-01 15:22:50|3051.5|3045.5|3050.3|3044.3|3051.5|3045.5|3050.3|3044.3|2
1656688980000|2022-07-01 15:23:00|3050.4|3044.4|3050.8|3044.8|3050.8|3044.8|3050.4|3044.4|2
1656688990000|2022-07-01 15:23:10|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1656689020000|2022-07-01 15:23:40|3051.9|3045.9|3051.6|3045.6|3052.1|3046.1|3051.6|3045.6|4
1656689030000|2022-07-01 15:23:50|3051.9|3045.9|3051.4|3045.4|3051.9|3045.9|3051.4|3045.4|3
1656689040000|2022-07-01 15:24:00|3051.8|3045.8|3051.6|3045.6|3052.3|3046.3|3051.6|3045.6|4
1656689050000|2022-07-01 15:24:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1656689070000|2022-07-01 15:24:30|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1656689090000|2022-07-01 15:24:50|3052.3|3046.3|3051.9|3045.9|3052.3|3046.3|3051.9|3045.9|2
1656689100000|2022-07-01 15:25:00|3052|3046|3048.3|3042.3|3052|3046|3048.3|3042.3|7
1656689110000|2022-07-01 15:25:10|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|5
1656689120000|2022-07-01 15:25:20|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1656689130000|2022-07-01 15:25:30|3048.6|3042.6|3048.3|3042.3|3048.6|3042.6|3048.3|3042.3|2
1656689140000|2022-07-01 15:25:40|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|4
1656689160000|2022-07-01 15:26:00|3048.6|3042.6|3046.5|3040.5|3048.6|3042.6|3046.3|3040.3|3
1656689170000|2022-07-01 15:26:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3044.5|3038.5|6
1656689180000|2022-07-01 15:26:20|3046|3040|3046|3040|3046|3040|3045.5|3039.5|6
1656689200000|2022-07-01 15:26:40|3046.3|3040.3|3046.8|3040.8|3047|3041|3046.3|3040.3|4
1656689210000|2022-07-01 15:26:50|3047|3041|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|8
1656689220000|2022-07-01 15:27:00|3046|3040|3043.3|3037.3|3046|3040|3043|3037|8
1656689230000|2022-07-01 15:27:10|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043|3037|12
1656689240000|2022-07-01 15:27:20|3043.8|3037.8|3045.8|3039.8|3045.8|3039.8|3043.5|3037.5|8
1656689250000|2022-07-01 15:27:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1656689260000|2022-07-01 15:27:40|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|4
1656689270000|2022-07-01 15:27:50|3047.6|3041.6|3048.3|3042.3|3049|3043|3047.6|3041.6|4
1656689310000|2022-07-01 15:28:30|3048.4|3042.4|3048.9|3042.9|3048.9|3042.9|3048.4|3042.4|3
1656689320000|2022-07-01 15:28:40|3048.3|3042.3|3047.3|3041.3|3048.6|3042.6|3047.1|3041.1|11
1656689330000|2022-07-01 15:28:50|3047|3041|3047.5|3041.5|3047.5|3041.5|3044.9|3038.9|11
1656689340000|2022-07-01 15:29:00|3048.9|3042.9|3048.5|3042.5|3048.9|3042.9|3048.3|3042.3|8
1656689350000|2022-07-01 15:29:10|3048.3|3042.3|3044.5|3038.5|3048.3|3042.3|3044.5|3038.5|12
1656689360000|2022-07-01 15:29:20|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1656689370000|2022-07-01 15:29:30|3044.8|3038.8|3044.4|3038.4|3044.8|3038.8|3044.4|3038.4|2
1656689380000|2022-07-01 15:29:40|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.4|3038.4|17
1656689390000|2022-07-01 15:29:50|3044.8|3038.8|3045|3039|3045|3039|3044.5|3038.5|16
1656689400000|2022-07-01 15:30:00|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3043.8|3037.8|4
1656689410000|2022-07-01 15:30:10|3044|3038|3045|3039|3045|3039|3043.3|3037.3|10
1656689420000|2022-07-01 15:30:20|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044|3038|12
1656689430000|2022-07-01 15:30:30|3045.8|3039.8|3045.8|3039.8|3046|3040|3045|3039|10
1656689440000|2022-07-01 15:30:40|3046|3040|3047.5|3041.5|3047.5|3041.5|3044.8|3038.8|14
1656689450000|2022-07-01 15:30:50|3047.8|3041.8|3048|3042|3048.3|3042.3|3047.5|3041.5|6
1656689460000|2022-07-01 15:31:00|3048.1|3042.1|3045.9|3039.9|3048.1|3042.1|3045.9|3039.9|5
1656689470000|2022-07-01 15:31:10|3045.6|3039.6|3044.5|3038.5|3045.6|3039.6|3044.5|3038.5|5
1656689480000|2022-07-01 15:31:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656689490000|2022-07-01 15:31:30|3044.5|3038.5|3043.5|3037.5|3044.5|3038.5|3043.5|3037.5|3
1656689500000|2022-07-01 15:31:40|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1656689510000|2022-07-01 15:31:50|3044.3|3038.3|3043.5|3037.5|3044.3|3038.3|3043.3|3037.3|8
1656689520000|2022-07-01 15:32:00|3043.8|3037.8|3040.5|3034.5|3044|3038|3039.5|3033.5|6
1656689530000|2022-07-01 15:32:10|3040.1|3034.1|3040.4|3034.4|3040.5|3034.5|3040.1|3034.1|4
1656689540000|2022-07-01 15:32:20|3039|3033|3034.3|3028.3|3039|3033|3034.3|3028.3|10
1656689550000|2022-07-01 15:32:30|3034.6|3028.6|3035.6|3029.6|3036|3030|3033.8|3027.8|9
1656689560000|2022-07-01 15:32:40|3035.5|3029.5|3040.8|3034.8|3040.8|3034.8|3035.1|3029.1|8
1656689570000|2022-07-01 15:32:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|5
1656689580000|2022-07-01 15:33:00|3042.8|3036.8|3045.9|3039.9|3046.1|3040.1|3042.8|3036.8|7
1656689590000|2022-07-01 15:33:10|3046.1|3040.1|3049.5|3043.5|3049.5|3043.5|3045.3|3039.3|5
1656689600000|2022-07-01 15:33:20|3050.1|3044.1|3049.6|3043.6|3050.1|3044.1|3049.5|3043.5|5
1656689610000|2022-07-01 15:33:30|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1656689620000|2022-07-01 15:33:40|3049.5|3043.5|3049.1|3043.1|3049.5|3043.5|3049.1|3043.1|3
1656689630000|2022-07-01 15:33:50|3049.6|3043.6|3050.5|3044.5|3050.8|3044.8|3049.6|3043.6|3
1656689640000|2022-07-01 15:34:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656689660000|2022-07-01 15:34:20|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1656689670000|2022-07-01 15:34:30|3050.5|3044.5|3050.4|3044.4|3050.5|3044.5|3050.3|3044.3|4
1656689680000|2022-07-01 15:34:40|3050.3|3044.3|3049.3|3043.3|3050.3|3044.3|3049.3|3043.3|5
1656689700000|2022-07-01 15:35:00|3049.5|3043.5|3051|3045|3051|3045|3049.4|3043.4|6
1656689720000|2022-07-01 15:35:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1656689800000|2022-07-01 15:36:40|3051.5|3045.5|3050|3044|3051.5|3045.5|3050|3044|2
1656689810000|2022-07-01 15:36:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1656689820000|2022-07-01 15:37:00|3049.5|3043.5|3048.5|3042.5|3049.5|3043.5|3048.5|3042.5|4
1656689830000|2022-07-01 15:37:10|3048.9|3042.9|3049.5|3043.5|3049.5|3043.5|3048.9|3042.9|3
1656689840000|2022-07-01 15:37:20|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1656689860000|2022-07-01 15:37:40|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|4
1656689870000|2022-07-01 15:37:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|4
1656689880000|2022-07-01 15:38:00|3048|3042|3046.5|3040.5|3048|3042|3046.5|3040.5|4
1656689940000|2022-07-01 15:39:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1656689950000|2022-07-01 15:39:10|3045.9|3039.9|3045.3|3039.3|3045.9|3039.9|3045.3|3039.3|4
1656689960000|2022-07-01 15:39:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1656689970000|2022-07-01 15:39:30|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|3
1656689980000|2022-07-01 15:39:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1656690000000|2022-07-01 15:40:00|3044|3038|3047.5|3041.5|3047.5|3041.5|3044|3038|3
1656690010000|2022-07-01 15:40:10|3048.3|3042.3|3049|3043|3049|3043|3047.8|3041.8|4
1656690030000|2022-07-01 15:40:30|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1656690050000|2022-07-01 15:40:50|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|4
1656690070000|2022-07-01 15:41:10|3047.9|3041.9|3048.5|3042.5|3048.5|3042.5|3047.9|3041.9|2
1656690080000|2022-07-01 15:41:20|3048.8|3042.8|3048.5|3042.5|3049|3043|3048.5|3042.5|6
1656690090000|2022-07-01 15:41:30|3048.8|3042.8|3049.1|3043.1|3049.1|3043.1|3048.8|3042.8|5
1656690100000|2022-07-01 15:41:40|3050|3044|3049.5|3043.5|3050.1|3044.1|3049.5|3043.5|4
1656690110000|2022-07-01 15:41:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1656690120000|2022-07-01 15:42:00|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|2
1656690140000|2022-07-01 15:42:20|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1656690150000|2022-07-01 15:42:30|3049.5|3043.5|3048.4|3042.4|3049.5|3043.5|3048.4|3042.4|4
1656690160000|2022-07-01 15:42:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1656690180000|2022-07-01 15:43:00|3047|3041|3047.3|3041.3|3047.4|3041.4|3047|3041|3
1656690200000|2022-07-01 15:43:20|3047.5|3041.5|3048|3042|3048.3|3042.3|3047.5|3041.5|4
1656690210000|2022-07-01 15:43:30|3048.3|3042.3|3049|3043|3049|3043|3048.3|3042.3|6
1656690220000|2022-07-01 15:43:40|3048.8|3042.8|3049.5|3043.5|3049.8|3043.8|3048.8|3042.8|4
1656690230000|2022-07-01 15:43:50|3049.3|3043.3|3049|3043|3049.5|3043.5|3049|3043|4
1656690240000|2022-07-01 15:44:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049|3043|6
1656690260000|2022-07-01 15:44:20|3049.3|3043.3|3048.6|3042.6|3049.5|3043.5|3048.6|3042.6|7
1656690270000|2022-07-01 15:44:30|3047.5|3041.5|3045.5|3039.5|3048|3042|3045.5|3039.5|6
1656690280000|2022-07-01 15:44:40|3045.3|3039.3|3044.8|3038.8|3045.8|3039.8|3044.3|3038.3|7
1656690290000|2022-07-01 15:44:50|3045.1|3039.1|3042.3|3036.3|3045.1|3039.1|3042.3|3036.3|7
1656690300000|2022-07-01 15:45:00|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1656690310000|2022-07-01 15:45:10|3042.5|3036.5|3041|3035|3042.5|3036.5|3040.5|3034.5|9
1656690320000|2022-07-01 15:45:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1656690330000|2022-07-01 15:45:30|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|3
1656690340000|2022-07-01 15:45:40|3041.3|3035.3|3042|3036|3042|3036|3041.3|3035.3|4
1656690350000|2022-07-01 15:45:50|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1656690360000|2022-07-01 15:46:00|3041.8|3035.8|3041.8|3035.8|3042.8|3036.8|3041.5|3035.5|8
1656690370000|2022-07-01 15:46:10|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041|3035|8
1656690380000|2022-07-01 15:46:20|3042.8|3036.8|3042|3036|3042.8|3036.8|3041.5|3035.5|8
1656690390000|2022-07-01 15:46:30|3041.9|3035.9|3043.3|3037.3|3043.3|3037.3|3041.5|3035.5|8
1656690400000|2022-07-01 15:46:40|3043|3037|3042.1|3036.1|3043|3037|3042.1|3036.1|6
1656690410000|2022-07-01 15:46:50|3041.8|3035.8|3043.3|3037.3|3043.3|3037.3|3041.8|3035.8|3
1656690420000|2022-07-01 15:47:00|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.5|3036.5|4
1656690430000|2022-07-01 15:47:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1656690440000|2022-07-01 15:47:20|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|5
1656690450000|2022-07-01 15:47:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1656690480000|2022-07-01 15:48:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1656690490000|2022-07-01 15:48:10|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1656690500000|2022-07-01 15:48:20|3045.3|3039.3|3045|3039|3045.3|3039.3|3044.8|3038.8|4
1656690510000|2022-07-01 15:48:30|3045.4|3039.4|3045.8|3039.8|3045.8|3039.8|3045.4|3039.4|3
1656690520000|2022-07-01 15:48:40|3045.5|3039.5|3045.6|3039.6|3045.8|3039.8|3045.3|3039.3|7
1656690530000|2022-07-01 15:48:50|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1656690540000|2022-07-01 15:49:00|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1656690550000|2022-07-01 15:49:10|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|5
1656690560000|2022-07-01 15:49:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1656690570000|2022-07-01 15:49:30|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045|3039|10
1656690580000|2022-07-01 15:49:40|3047|3041|3047.5|3041.5|3047.8|3041.8|3047|3041|5
1656690590000|2022-07-01 15:49:50|3047.1|3041.1|3047.3|3041.3|3047.3|3041.3|3047.1|3041.1|2
1656690600000|2022-07-01 15:50:00|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1656690610000|2022-07-01 15:50:10|3047|3041|3047|3041|3047|3041|3046.8|3040.8|5
1656690620000|2022-07-01 15:50:20|3046.5|3040.5|3046|3040|3046.5|3040.5|3045.8|3039.8|4
1656690630000|2022-07-01 15:50:30|3045.8|3039.8|3046.5|3040.5|3047|3041|3045.3|3039.3|7
1656690640000|2022-07-01 15:50:40|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|4
1656690660000|2022-07-01 15:51:00|3045.5|3039.5|3046.5|3040.5|3046.8|3040.8|3045.5|3039.5|7
1656690680000|2022-07-01 15:51:20|3046.3|3040.3|3045|3039|3046.3|3040.3|3045|3039|3
1656690690000|2022-07-01 15:51:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1656690710000|2022-07-01 15:51:50|3044.3|3038.3|3043.1|3037.1|3044.3|3038.3|3043.1|3037.1|6
1656690720000|2022-07-01 15:52:00|3042.3|3036.3|3045.3|3039.3|3045.5|3039.5|3042.3|3036.3|5
1656690730000|2022-07-01 15:52:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1656690760000|2022-07-01 15:52:40|3045.9|3039.9|3046|3040|3046|3040|3045.9|3039.9|2
1656690770000|2022-07-01 15:52:50|3046.3|3040.3|3046.8|3040.8|3047|3041|3046.3|3040.3|5
1656690780000|2022-07-01 15:53:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3045.1|3039.1|5
1656690790000|2022-07-01 15:53:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1656690800000|2022-07-01 15:53:20|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|3
1656690810000|2022-07-01 15:53:30|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|3
1656690820000|2022-07-01 15:53:40|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|5
1656690840000|2022-07-01 15:54:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1656690860000|2022-07-01 15:54:20|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1656690870000|2022-07-01 15:54:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1656690880000|2022-07-01 15:54:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1656690910000|2022-07-01 15:55:10|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1656690920000|2022-07-01 15:55:20|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1656690930000|2022-07-01 15:55:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1656690940000|2022-07-01 15:55:40|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1656690950000|2022-07-01 15:55:50|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|2
1656690960000|2022-07-01 15:56:00|3046|3040|3046|3040|3046.3|3040.3|3046|3040|3
1656690980000|2022-07-01 15:56:20|3045.9|3039.9|3046|3040|3046|3040|3045.6|3039.6|4
1656691000000|2022-07-01 15:56:40|3045.8|3039.8|3045.8|3039.8|3045.9|3039.9|3045.8|3039.8|5
1656691010000|2022-07-01 15:56:50|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|3
1656691050000|2022-07-01 15:57:30|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|5
1656691060000|2022-07-01 15:57:40|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1656691070000|2022-07-01 15:57:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1656691090000|2022-07-01 15:58:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1656691110000|2022-07-01 15:58:30|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|6
1656691120000|2022-07-01 15:58:40|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1656691130000|2022-07-01 15:58:50|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1656691140000|2022-07-01 15:59:00|3046|3040|3046|3040|3046|3040|3045.8|3039.8|5
1656691150000|2022-07-01 15:59:10|3045.8|3039.8|3043.5|3037.5|3046|3040|3043.5|3037.5|8
1656691160000|2022-07-01 15:59:20|3043.6|3037.6|3043.5|3037.5|3043.8|3037.8|3043.4|3037.4|10
1656691170000|2022-07-01 15:59:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1656691180000|2022-07-01 15:59:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1656691190000|2022-07-01 15:59:50|3044.5|3038.5|3044.4|3038.4|3044.5|3038.5|3044.3|3038.3|3
1656691200000|2022-07-01 16:00:00|3044.6|3038.6|3044.6|3038.6|3044.9|3038.9|3044.5|3038.5|6
1656691210000|2022-07-01 16:00:10|3045.1|3039.1|3045.5|3039.5|3046|3040|3045.1|3039.1|4
1656691220000|2022-07-01 16:00:20|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.5|3039.5|7
1656691230000|2022-07-01 16:00:30|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|7
1656691240000|2022-07-01 16:00:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1656691250000|2022-07-01 16:00:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1656691260000|2022-07-01 16:01:00|3045.8|3039.8|3044.8|3038.8|3045.8|3039.8|3044.5|3038.5|8
1656691270000|2022-07-01 16:01:10|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.5|3037.5|5
1656691280000|2022-07-01 16:01:20|3043.5|3037.5|3044.5|3038.5|3044.5|3038.5|3043.5|3037.5|3
1656691290000|2022-07-01 16:01:30|3044.4|3038.4|3043.8|3037.8|3044.4|3038.4|3043.8|3037.8|3
1656691320000|2022-07-01 16:02:00|3044|3038|3045|3039|3045.5|3039.5|3044|3038|6
1656691340000|2022-07-01 16:02:20|3044.8|3038.8|3044.9|3038.9|3044.9|3038.9|3044.8|3038.8|4
1656691390000|2022-07-01 16:03:10|3045.1|3039.1|3045.6|3039.6|3045.6|3039.6|3045.1|3039.1|4
1656691400000|2022-07-01 16:03:20|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1656691430000|2022-07-01 16:03:50|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.1|3038.1|5
1656691440000|2022-07-01 16:04:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1656691450000|2022-07-01 16:04:10|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|5
1656691480000|2022-07-01 16:04:40|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|2
1656691490000|2022-07-01 16:04:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1656691500000|2022-07-01 16:05:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|4
1656691510000|2022-07-01 16:05:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1656691520000|2022-07-01 16:05:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1656691540000|2022-07-01 16:05:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1656691550000|2022-07-01 16:05:50|3046.8|3040.8|3047.5|3041.5|3047.8|3041.8|3046.8|3040.8|5
1656691560000|2022-07-01 16:06:00|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1656691570000|2022-07-01 16:06:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1656691580000|2022-07-01 16:06:20|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|4
1656691590000|2022-07-01 16:06:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1656691600000|2022-07-01 16:06:40|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|3
1656691610000|2022-07-01 16:06:50|3046.1|3040.1|3045.6|3039.6|3046.1|3040.1|3045.6|3039.6|2
1656691620000|2022-07-01 16:07:00|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1656691630000|2022-07-01 16:07:10|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1656691640000|2022-07-01 16:07:20|3045.5|3039.5|3044.3|3038.3|3045.5|3039.5|3044|3038|5
1656691650000|2022-07-01 16:07:30|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1656691660000|2022-07-01 16:07:40|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1656691670000|2022-07-01 16:07:50|3045|3039|3045|3039|3045|3039|3045|3039|1
1656691680000|2022-07-01 16:08:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1656691690000|2022-07-01 16:08:10|3045.5|3039.5|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|3
1656691710000|2022-07-01 16:08:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1656691720000|2022-07-01 16:08:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3045.8|3039.8|4
1656691740000|2022-07-01 16:09:00|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1656691750000|2022-07-01 16:09:10|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3044.8|3038.8|4
1656691760000|2022-07-01 16:09:20|3045.5|3039.5|3045.4|3039.4|3046|3040|3045.4|3039.4|4
1656691780000|2022-07-01 16:09:40|3045.8|3039.8|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|2
1656691790000|2022-07-01 16:09:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1656691800000|2022-07-01 16:10:00|3047.5|3041.5|3047.8|3041.8|3048|3042|3047.4|3041.4|6
1656691810000|2022-07-01 16:10:10|3048|3042|3048|3042|3048|3042|3047.8|3041.8|5
1656691830000|2022-07-01 16:10:30|3048.3|3042.3|3049.4|3043.4|3049.8|3043.8|3048.3|3042.3|5
1656691840000|2022-07-01 16:10:40|3049|3043|3049|3043|3049|3043|3048.8|3042.8|3
1656691860000|2022-07-01 16:11:00|3049.4|3043.4|3050.5|3044.5|3050.8|3044.8|3049.4|3043.4|4
1656691870000|2022-07-01 16:11:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1656691880000|2022-07-01 16:11:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1656692010000|2022-07-01 16:13:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656692060000|2022-07-01 16:14:20|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1656692100000|2022-07-01 16:15:00|3051|3045|3051|3045|3051|3045|3051|3045|1
1656692200000|2022-07-01 16:16:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1656692220000|2022-07-01 16:17:00|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1656692250000|2022-07-01 16:17:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1656692260000|2022-07-01 16:17:40|3051.5|3045.5|3051.4|3045.4|3051.5|3045.5|3051.4|3045.4|2
1656692270000|2022-07-01 16:17:50|3051|3045|3051.3|3045.3|3051.4|3045.4|3051|3045|3
1656692360000|2022-07-01 16:19:20|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1656692370000|2022-07-01 16:19:30|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1656692380000|2022-07-01 16:19:40|3051.5|3045.5|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|7
1656692390000|2022-07-01 16:19:50|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1656692420000|2022-07-01 16:20:20|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1656692430000|2022-07-01 16:20:30|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1656692440000|2022-07-01 16:20:40|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1656692450000|2022-07-01 16:20:50|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1656692470000|2022-07-01 16:21:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1656692480000|2022-07-01 16:21:20|3051|3045|3051.4|3045.4|3051.4|3045.4|3051|3045|2
1656692490000|2022-07-01 16:21:30|3051.3|3045.3|3051.4|3045.4|3051.4|3045.4|3051.3|3045.3|2
1656692500000|2022-07-01 16:21:40|3051.8|3045.8|3052.5|3046.5|3052.5|3046.5|3051.8|3045.8|2
1656692510000|2022-07-01 16:21:50|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1656692520000|2022-07-01 16:22:00|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3052.1|3046.1|2
1656692530000|2022-07-01 16:22:10|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3052.1|3046.1|4
1656692540000|2022-07-01 16:22:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1656692580000|2022-07-01 16:23:00|3052.1|3046.1|3052|3046|3052.1|3046.1|3052|3046|2
1656692590000|2022-07-01 16:23:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1656692600000|2022-07-01 16:23:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1656692610000|2022-07-01 16:23:30|3052.5|3046.5|3056.5|3050.5|3056.5|3050.5|3052.5|3046.5|5
1656692630000|2022-07-01 16:23:50|3056.1|3050.1|3055.8|3049.8|3056.1|3050.1|3055.3|3049.3|4
1656692640000|2022-07-01 16:24:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1656692650000|2022-07-01 16:24:10|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1656692660000|2022-07-01 16:24:20|3055.9|3049.9|3058.6|3052.6|3059|3053|3055.9|3049.9|4
1656692670000|2022-07-01 16:24:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1656692680000|2022-07-01 16:24:40|3059|3053|3058.8|3052.8|3059|3053|3058|3052|4
1656692690000|2022-07-01 16:24:50|3059.6|3053.6|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|4
1656692700000|2022-07-01 16:25:00|3059|3053|3059|3053|3059.1|3053.1|3059|3053|5
1656692710000|2022-07-01 16:25:10|3058.6|3052.6|3057.8|3051.8|3058.6|3052.6|3057.8|3051.8|2
1656692720000|2022-07-01 16:25:20|3057.5|3051.5|3056.6|3050.6|3057.5|3051.5|3056.6|3050.6|5
1656692750000|2022-07-01 16:25:50|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1656692860000|2022-07-01 16:27:40|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1656692870000|2022-07-01 16:27:50|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1656692880000|2022-07-01 16:28:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1656692900000|2022-07-01 16:28:20|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1656692940000|2022-07-01 16:29:00|3055.9|3049.9|3054.8|3048.8|3055.9|3049.9|3054.8|3048.8|3
1656692990000|2022-07-01 16:29:50|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1656693000000|2022-07-01 16:30:00|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1656693030000|2022-07-01 16:30:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1656693070000|2022-07-01 16:31:10|3054.6|3048.6|3056.6|3050.6|3057.5|3051.5|3054.6|3048.6|4
1656693080000|2022-07-01 16:31:20|3056.5|3050.5|3056|3050|3056.5|3050.5|3055.5|3049.5|4
1656693090000|2022-07-01 16:31:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1656693120000|2022-07-01 16:32:00|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1656693130000|2022-07-01 16:32:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1656693160000|2022-07-01 16:32:40|3055.8|3049.8|3055.9|3049.9|3056|3050|3055.8|3049.8|3
1656693170000|2022-07-01 16:32:50|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1656693180000|2022-07-01 16:33:00|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1656693190000|2022-07-01 16:33:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.6|3049.6|3
1656693240000|2022-07-01 16:34:00|3055.4|3049.4|3055.5|3049.5|3055.5|3049.5|3055.4|3049.4|2
1656693320000|2022-07-01 16:35:20|3055.4|3049.4|3055.3|3049.3|3055.4|3049.4|3055.1|3049.1|3
1656693360000|2022-07-01 16:36:00|3056.8|3050.8|3059|3053|3059.5|3053.5|3056.8|3050.8|9
1656693370000|2022-07-01 16:36:10|3059.3|3053.3|3059.5|3053.5|3061.5|3055.5|3059|3053|11
1656693400000|2022-07-01 16:36:40|3059.4|3053.4|3058.3|3052.3|3059.4|3053.4|3058.3|3052.3|2
1656693410000|2022-07-01 16:36:50|3058|3052|3058|3052|3058|3052|3058|3052|1
1656693420000|2022-07-01 16:37:00|3058.3|3052.3|3060.8|3054.8|3061|3055|3058|3052|7
1656693440000|2022-07-01 16:37:20|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|3
1656693450000|2022-07-01 16:37:30|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1656693480000|2022-07-01 16:38:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1656693490000|2022-07-01 16:38:10|3060.6|3054.6|3059.5|3053.5|3060.6|3054.6|3059.5|3053.5|4
1656693510000|2022-07-01 16:38:30|3060.3|3054.3|3061|3055|3061|3055|3060.3|3054.3|2
1656693520000|2022-07-01 16:38:40|3061.4|3055.4|3064.3|3058.3|3064.3|3058.3|3061.4|3055.4|3
1656693530000|2022-07-01 16:38:50|3064.1|3058.1|3062.4|3056.4|3064.1|3058.1|3062.4|3056.4|3
1656693540000|2022-07-01 16:39:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1656693550000|2022-07-01 16:39:10|3062|3056|3062|3056|3062.3|3056.3|3062|3056|3
1656693560000|2022-07-01 16:39:20|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|3
1656693610000|2022-07-01 16:40:10|3063.1|3057.1|3063.5|3057.5|3063.5|3057.5|3063.1|3057.1|2
1656693620000|2022-07-01 16:40:20|3064.3|3058.3|3065|3059|3065.4|3059.4|3064.3|3058.3|6
1656693630000|2022-07-01 16:40:30|3064.6|3058.6|3064.5|3058.5|3064.6|3058.6|3064.5|3058.5|2
1656693640000|2022-07-01 16:40:40|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|4
1656693650000|2022-07-01 16:40:50|3064|3058|3062.9|3056.9|3064|3058|3062.9|3056.9|6
1656693660000|2022-07-01 16:41:00|3063.6|3057.6|3065.3|3059.3|3065.3|3059.3|3063.6|3057.6|5
1656693670000|2022-07-01 16:41:10|3065|3059|3065|3059|3065|3059|3065|3059|1
1656693680000|2022-07-01 16:41:20|3064.9|3058.9|3064.4|3058.4|3064.9|3058.9|3064.4|3058.4|2
1656693690000|2022-07-01 16:41:30|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|2
1656693720000|2022-07-01 16:42:00|3063.3|3057.3|3063|3057|3063.3|3057.3|3061.9|3055.9|4
1656693770000|2022-07-01 16:42:50|3063.3|3057.3|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|3
1656693780000|2022-07-01 16:43:00|3062.9|3056.9|3062.5|3056.5|3062.9|3056.9|3062.5|3056.5|3
1656693800000|2022-07-01 16:43:20|3062.4|3056.4|3062.3|3056.3|3062.4|3056.4|3062.3|3056.3|2
1656693810000|2022-07-01 16:43:30|3061.9|3055.9|3062.4|3056.4|3062.4|3056.4|3061.9|3055.9|2
1656693840000|2022-07-01 16:44:00|3062.5|3056.5|3062.3|3056.3|3063|3057|3062|3056|11
1656693850000|2022-07-01 16:44:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1656693860000|2022-07-01 16:44:20|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1656693870000|2022-07-01 16:44:30|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|2
1656693880000|2022-07-01 16:44:40|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|3
1656693890000|2022-07-01 16:44:50|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3061.5|3055.5|4
1656693900000|2022-07-01 16:45:00|3061.3|3055.3|3060.6|3054.6|3061.3|3055.3|3060.6|3054.6|3
1656693910000|2022-07-01 16:45:10|3060|3054|3060.9|3054.9|3060.9|3054.9|3060|3054|2
1656693920000|2022-07-01 16:45:20|3060|3054|3061.4|3055.4|3061.4|3055.4|3060|3054|2
1656693930000|2022-07-01 16:45:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1656693940000|2022-07-01 16:45:40|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|3
1656693950000|2022-07-01 16:45:50|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1656693960000|2022-07-01 16:46:00|3059.5|3053.5|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|4
1656693970000|2022-07-01 16:46:10|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1656693980000|2022-07-01 16:46:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1656693990000|2022-07-01 16:46:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1656694000000|2022-07-01 16:46:40|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1656694010000|2022-07-01 16:46:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1656694040000|2022-07-01 16:47:20|3058.4|3052.4|3056|3050|3058.4|3052.4|3055.8|3049.8|3
1656694050000|2022-07-01 16:47:30|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|3
1656694060000|2022-07-01 16:47:40|3055.5|3049.5|3054.1|3048.1|3055.5|3049.5|3054.1|3048.1|2
1656694070000|2022-07-01 16:47:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1656694090000|2022-07-01 16:48:10|3052.5|3046.5|3053.6|3047.6|3053.6|3047.6|3052.5|3046.5|2
1656694110000|2022-07-01 16:48:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1656694120000|2022-07-01 16:48:40|3053.5|3047.5|3052.5|3046.5|3053.5|3047.5|3052.5|3046.5|2
1656694140000|2022-07-01 16:49:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1656694150000|2022-07-01 16:49:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1656694180000|2022-07-01 16:49:40|3052|3046|3050.4|3044.4|3052|3046|3050.4|3044.4|2
1656694200000|2022-07-01 16:50:00|3048.8|3042.8|3047.3|3041.3|3049.6|3043.6|3046.4|3040.4|4
1656694210000|2022-07-01 16:50:10|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|8
1656694220000|2022-07-01 16:50:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1656694230000|2022-07-01 16:50:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1656694240000|2022-07-01 16:50:40|3047|3041|3047.3|3041.3|3047.5|3041.5|3047|3041|4
1656694280000|2022-07-01 16:51:20|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1656694300000|2022-07-01 16:51:40|3047.5|3041.5|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|4
1656694310000|2022-07-01 16:51:50|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|3
1656694320000|2022-07-01 16:52:00|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1656694360000|2022-07-01 16:52:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1656694390000|2022-07-01 16:53:10|3049.5|3043.5|3051.5|3045.5|3051.5|3045.5|3049.5|3043.5|4
1656694400000|2022-07-01 16:53:20|3052.5|3046.5|3052.5|3046.5|3053.5|3047.5|3052.5|3046.5|16
1656694410000|2022-07-01 16:53:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.4|3046.4|7
1656694420000|2022-07-01 16:53:40|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1656694430000|2022-07-01 16:53:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1656694450000|2022-07-01 16:54:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1656694460000|2022-07-01 16:54:20|3053.1|3047.1|3054|3048|3054|3048|3053.1|3047.1|3
1656694470000|2022-07-01 16:54:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.6|3047.6|3
1656694480000|2022-07-01 16:54:40|3054.5|3048.5|3056|3050|3056|3050|3054.5|3048.5|2
1656694490000|2022-07-01 16:54:50|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|2
1656694500000|2022-07-01 16:55:00|3057.3|3051.3|3057.1|3051.1|3057.3|3051.3|3057.1|3051.1|2
1656694520000|2022-07-01 16:55:20|3056.9|3050.9|3056.8|3050.8|3056.9|3050.9|3056.8|3050.8|2
1656694570000|2022-07-01 16:56:10|3055.8|3049.8|3055.9|3049.9|3055.9|3049.9|3055.8|3049.8|2
1656694580000|2022-07-01 16:56:20|3056.4|3050.4|3057|3051|3057.1|3051.1|3056.4|3050.4|3
1656694590000|2022-07-01 16:56:30|3056.8|3050.8|3056.6|3050.6|3056.8|3050.8|3056.5|3050.5|3
1656694610000|2022-07-01 16:56:50|3057|3051|3057|3051|3057.3|3051.3|3057|3051|3
1656694640000|2022-07-01 16:57:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1656694670000|2022-07-01 16:57:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1656694680000|2022-07-01 16:58:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1656694690000|2022-07-01 16:58:10|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1656694700000|2022-07-01 16:58:20|3054.9|3048.9|3052.6|3046.6|3054.9|3048.9|3052.6|3046.6|2
1656694710000|2022-07-01 16:58:30|3052.5|3046.5|3052|3046|3052.5|3046.5|3051.4|3045.4|5
1656694720000|2022-07-01 16:58:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1656694740000|2022-07-01 16:59:00|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3051.9|3045.9|3
1656694750000|2022-07-01 16:59:10|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
